Date,Open,High,Low,Close,Volume,OpenInt
2006-10-23,17.397,17.397,17.397,17.397,0,0
2006-10-24,19.677,19.884,19.469,19.594,26895317,0
2006-10-25,19.528,19.804,19.469,19.743,5203102,0
2006-10-26,19.66,19.884,19.494,19.884,2901555,0
2006-10-27,19.884,19.884,19.628,19.823,2022606,0
2006-10-30,19.884,20.05,19.677,19.795,1329896,0
2006-10-31,19.76,19.884,19.677,19.76,2654841,0
2006-11-01,19.7,19.816,19.692,19.804,1913368,0
2006-11-02,19.804,19.842,19.51,19.585,2646874,0
2006-11-03,19.536,19.552,19.053,19.221,3618284,0
2006-11-06,19.097,19.272,19.045,19.079,3133062,0
2006-11-07,19.07,19.469,19.07,19.302,1423924,0
2006-11-08,19.263,19.502,19.194,19.37,1652894,0
2006-11-09,19.346,19.62,19.319,19.552,1070748,0
2006-11-10,19.594,20.008,19.552,19.966,1269182,0
2006-11-13,20.05,20.381,19.991,20.14,1776855,0
2006-11-14,20.14,20.431,20.099,20.332,1313239,0
2006-11-15,20.299,20.422,20.157,20.249,939426,0
2006-11-16,20.174,20.299,20.148,20.272,1315046,0
2006-11-17,20.258,20.299,19.951,20.249,592283,0
2006-11-20,21.334,21.432,20.736,20.962,3014050,0
2006-11-21,20.863,21.501,20.793,21.441,1026692,0
2006-11-22,21.459,22.202,21.441,21.53,694039,0
2006-11-24,21.539,21.988,21.539,21.839,249130,0
2006-11-27,21.882,22.037,21.291,21.432,660481,0
2006-11-28,21.334,21.342,20.613,21.001,1131339,0
2006-11-29,21.01,21.626,21.01,21.432,499345,0
2006-11-30,21.334,22.037,21.183,21.787,305136,0
2006-12-01,21.83,21.971,21.494,21.555,450217,0
2006-12-04,21.649,22.121,21.564,21.946,847810,0
2006-12-05,21.864,22.121,21.787,22.037,670983,0
2006-12-06,21.914,21.946,20.98,21.663,485946,0
2006-12-07,21.663,21.723,21.508,21.616,288601,0
2006-12-08,21.626,21.626,20.98,21.192,444549,0
2006-12-11,21.318,21.872,21.318,21.539,527830,0
2006-12-12,21.539,21.872,21.432,21.643,620652,0
2006-12-13,21.459,21.655,21.383,21.599,278941,0
2006-12-14,21.655,22.112,21.655,21.75,2267871,0
2006-12-15,21.83,22.427,21.83,21.954,4909314,0
2006-12-18,22.147,22.171,21.864,22.014,550644,0
2006-12-19,21.93,21.93,21.53,21.781,883779,0
2006-12-20,21.68,21.914,21.539,21.697,319862,0
2006-12-21,21.583,21.846,21.555,21.731,622100,0
2006-12-22,21.707,21.74,21.126,21.291,406888,0
2006-12-26,21.377,21.555,21.218,21.258,201334,0
2006-12-27,21.126,21.767,21.034,21.688,955957,0
2006-12-28,21.649,21.781,21.383,21.758,1135931,0
2006-12-29,21.781,22.179,21.547,22.032,635977,0
2007-01-03,22.032,22.344,21.882,22.103,674602,0
2007-01-04,21.872,21.882,21.368,21.723,1027536,0
2007-01-05,21.649,21.781,21.244,21.291,531813,0
2007-01-08,21.459,21.459,20.962,21.095,734473,0
2007-01-09,20.753,21.126,20.753,20.909,722642,0
2007-01-10,20.903,21.352,20.869,21.244,345933,0
2007-01-11,21.334,22.071,21.334,21.805,935563,0
2007-01-12,21.787,21.988,21.592,21.626,461927,0
2007-01-16,21.997,22.103,21.707,21.988,529278,0
2007-01-17,21.954,22.494,21.93,22.485,623544,0
2007-01-18,22.543,22.968,22.543,22.741,389263,0
2007-01-19,22.706,23.081,22.609,22.908,228610,0
2007-01-22,23.098,23.14,22.253,22.567,1107563,0
2007-01-23,22.485,22.521,22.08,22.27,732299,0
2007-01-24,22.344,22.551,22.171,22.326,1010638,0
2007-01-25,22.386,22.882,22.344,22.692,1818379,0
2007-01-26,22.6,22.714,22.335,22.494,970926,0
2007-01-29,22.573,22.662,22.442,22.618,610993,0
2007-01-30,22.741,22.786,22.344,22.559,1103698,0
2007-01-31,22.511,22.84,22.411,22.67,1737507,0
2007-02-01,22.678,22.974,22.662,22.974,743767,0
2007-02-02,23.263,24.002,23.222,23.86,1312634,0
2007-02-05,23.86,23.86,23.571,23.777,645517,0
2007-02-06,23.713,23.868,23.62,23.853,1198329,0
2007-02-07,23.743,24.158,23.743,23.829,390835,0
2007-02-08,23.794,24.042,23.728,24.033,360779,0
2007-02-09,24.024,24.024,23.339,23.611,352209,0
2007-02-12,23.579,23.579,22.369,23.073,819665,0
2007-02-13,23.115,23.313,22.802,23.222,834629,0
2007-02-14,23.281,23.281,22.916,22.998,449020,0
2007-02-15,23.04,23.644,22.873,23.404,1278479,0
2007-02-16,23.363,23.495,23.23,23.455,299461,0
2007-02-20,23.246,24.191,23.246,24.002,497050,0
2007-02-21,24.249,24.258,23.743,23.82,1047210,0
2007-02-22,23.901,23.917,23.448,23.545,273390,0
2007-02-23,23.553,23.596,23.174,23.339,841050,0
2007-02-26,23.404,23.448,23.106,23.323,477858,0
2007-02-27,23.199,23.199,22.411,22.873,1088251,0
2007-02-28,22.84,22.99,22.618,22.949,699349,0
2007-03-01,22.67,23.281,18.36,22.959,1224112,0
2007-03-02,23.049,23.065,22.685,22.802,1073164,0
2007-03-05,22.699,22.714,21.846,21.962,666516,0
2007-03-06,21.971,22.503,21.971,22.186,1021256,0
2007-03-07,22.253,22.287,21.864,21.89,415458,0
2007-03-08,22.032,22.467,22.032,22.219,998930,0
2007-03-09,22.163,22.786,22.163,22.678,1068818,0
2007-03-12,22.678,22.731,22.573,22.678,236338,0
2007-03-13,22.567,22.786,22.261,22.369,689931,0
2007-03-14,22.163,22.45,22.071,22.287,1191814,0
2007-03-15,22.353,22.369,21.89,22.138,2235886,0
2007-03-16,22.147,22.219,21.89,22.023,190468,0
2007-03-19,22.112,22.335,21.83,22.037,396989,0
2007-03-20,21.946,21.946,21.555,21.672,1325551,0
2007-03-21,21.723,22.138,21.599,21.899,851554,0
2007-03-22,21.906,22.21,21.626,21.643,295964,0
2007-03-23,21.723,21.723,21.415,21.539,1275822,0
2007-03-26,21.539,21.707,21.352,21.521,948114,0
2007-03-27,21.599,21.616,21.034,21.095,381782,0
2007-03-28,21.01,21.01,20.148,20.705,924096,0
2007-03-29,20.705,20.917,20.598,20.793,340984,0
2007-03-30,20.793,21.151,20.628,21.151,1239247,0
2007-04-02,21.143,21.592,21.059,21.53,323359,0
2007-04-03,21.574,21.592,21.059,21.39,871711,0
2007-04-04,21.501,21.599,21.383,21.555,487757,0
2007-04-05,21.459,21.864,21.459,21.723,663378,0
2007-04-09,21.723,21.962,21.68,21.946,660845,0
2007-04-10,21.997,22.186,21.938,22.163,448167,0
2007-04-11,21.424,22.295,21.424,21.805,605559,0
2007-04-12,21.067,21.872,21.067,21.515,717696,0
2007-04-13,21.574,21.914,21.508,21.813,884747,0
2007-04-16,21.781,22.037,21.758,21.864,873520,0
2007-04-17,21.93,22.287,21.872,22.045,959339,0
2007-04-18,21.93,22.121,21.914,21.988,704053,0
2007-04-19,22.032,22.179,21.89,21.962,421010,0
2007-04-20,21.962,22.361,21.92,22.138,823433,0
2007-04-23,22.138,22.543,22.062,22.369,589388,0
2007-04-24,22.369,22.369,22.014,22.13,636220,0
2007-04-25,22.219,22.287,21.899,22.08,618719,0
2007-04-26,22.186,22.386,21.946,22.386,376349,0
2007-04-27,22.369,22.419,22.006,22.163,1290183,0
2007-04-30,21.424,22.163,21.424,21.583,364642,0
2007-05-01,21.547,21.655,21.034,21.275,476045,0
2007-05-02,21.183,21.616,21.183,21.377,984084,0
2007-05-03,21.441,21.441,21.126,21.326,651912,0
2007-05-04,21.377,21.441,21.21,21.258,516606,0
2007-05-07,21.166,21.359,21.042,21.21,589508,0
2007-05-08,21.275,21.275,21.076,21.095,361503,0
2007-05-09,21.275,21.839,21.086,21.83,1138823,0
2007-05-10,21.731,21.946,21.608,21.649,514915,0
2007-05-11,21.781,22.121,21.501,21.767,714074,0
2007-05-14,21.971,22.085,21.83,21.872,747993,0
2007-05-15,21.813,21.822,21.583,21.68,995915,0
2007-05-16,21.672,21.914,21.192,21.415,880645,0
2007-05-17,21.126,21.334,20.802,20.98,2021831,0
2007-05-18,20.989,21.095,20.721,21.095,783140,0
2007-05-21,21.01,21.53,20.793,21.126,436338,0
2007-05-22,21.126,21.258,20.811,21.183,654689,0
2007-05-23,21.183,21.715,21.183,21.468,557865,0
2007-05-24,21.39,21.39,20.669,20.885,997845,0
2007-05-25,20.971,21.318,20.894,21.104,1319395,0
2007-05-29,21.126,21.574,21.095,21.377,1206779,0
2007-05-30,21.501,22.279,21.334,21.997,2072452,0
2007-05-31,21.997,22.163,21.616,21.846,6060570,0
2007-06-01,21.781,21.954,21.731,21.855,1313116,0
2007-06-04,21.767,21.882,21.655,21.846,1267010,0
2007-06-05,21.839,21.855,21.564,21.626,974911,0
2007-06-06,21.508,21.688,21.126,21.672,2248322,0
2007-06-07,21.592,21.655,21.291,21.547,2254834,0
2007-06-08,21.643,22.618,21.45,22.21,2535827,0
2007-06-11,22.138,22.253,21.92,22.186,1434907,0
2007-06-12,21.93,22.202,21.655,21.663,1677275,0
2007-06-13,21.459,21.988,21.459,21.988,1453494,0
2007-06-14,21.906,22.023,21.707,21.997,925665,0
2007-06-15,22.08,22.477,22.08,22.442,1603527,0
2007-06-18,22.353,22.458,22.045,22.436,902490,0
2007-06-19,22.529,22.529,22.245,22.494,953422,0
2007-06-20,22.494,22.529,21.98,22.085,2485980,0
2007-06-21,22.037,22.186,21.787,22.071,1867623,0
2007-06-22,21.997,22.147,21.318,21.459,3105784,0
2007-06-25,21.318,21.539,20.58,20.821,1641309,0
2007-06-26,20.863,20.917,20.571,20.58,1155241,0
2007-06-27,20.457,20.714,19.982,20.58,2793408,0
2007-06-28,20.479,21.112,20.448,20.909,1055420,0
2007-06-29,20.77,20.971,20.307,20.496,1360189,0
2007-07-02,20.714,21.174,20.678,20.802,1018001,0
2007-07-03,20.894,21.21,20.779,21.059,574784,0
2007-07-05,21.415,21.796,21.001,21.334,721197,0
2007-07-06,21.441,21.564,21.143,21.326,585403,0
2007-07-09,21.352,21.432,21.159,21.309,478099,0
2007-07-10,21.227,21.326,20.687,20.779,671587,0
2007-07-11,20.753,20.753,20.299,20.547,731818,0
2007-07-12,20.628,21.059,20.324,20.714,2027071,0
2007-07-13,20.496,20.73,20.307,20.628,672917,0
2007-07-16,20.714,20.714,20.422,20.505,654086,0
2007-07-17,20.505,20.521,20.324,20.381,878348,0
2007-07-18,20.381,20.396,20.116,20.265,1172741,0
2007-07-19,20.381,20.513,20.324,20.381,788185,0
2007-07-20,20.389,20.521,20.024,20.291,850832,0
2007-07-23,20.373,20.396,19.443,19.461,755713,0
2007-07-24,19.461,20.521,18.889,19.139,2658705,0
2007-07-25,19.528,19.528,18.889,19.263,1177327,0
2007-07-26,19.139,19.263,18.765,19.053,1292237,0
2007-07-27,18.849,19.795,18.765,18.898,1924715,0
2007-07-30,19.053,19.237,18.912,19.053,1667620,0
2007-07-31,19.302,19.709,19.045,19.106,1830686,0
2007-08-01,19.106,19.443,18.683,19.387,1430804,0
2007-08-02,19.387,20.125,19.379,19.436,620170,0
2007-08-03,19.295,19.528,19.03,19.097,990724,0
2007-08-06,19.053,19.576,19.045,19.552,740026,0
2007-08-07,19.552,19.718,19.045,19.428,1361756,0
2007-08-08,19.502,21.034,19.479,20.345,1407024,0
2007-08-09,20.466,21.067,20,20.258,3290820,0
2007-08-10,20.299,20.332,19.602,19.768,2106010,0
2007-08-13,20.089,20.721,19.751,20.089,1057350,0
2007-08-14,20.089,20.089,19.139,19.178,1921696,0
2007-08-15,19.263,19.966,19.045,19.124,1943544,0
2007-08-16,19.03,19.319,18.974,19.23,1643116,0
2007-08-17,19.544,19.842,19.281,19.677,1626823,0
2007-08-20,19.576,20.191,19.552,20.041,861087,0
2007-08-21,19.975,20.381,19.876,20.213,857105,0
2007-08-22,20.174,20.762,20.099,20.134,664101,0
2007-08-23,20.199,20.381,19.692,19.768,507073,0
2007-08-24,19.842,20.081,19.718,19.927,458065,0
2007-08-27,19.833,20.125,19.683,19.795,409666,0
2007-08-28,19.635,19.718,19.045,19.045,412800,0
2007-08-29,19.063,19.628,19.045,19.479,691142,0
2007-08-30,19.428,19.935,19.404,19.833,372608,0
2007-08-31,20.148,20.422,20.032,20.258,510328,0
2007-09-04,20.307,20.917,20.272,20.628,586735,0
2007-09-05,20.571,20.58,20.14,20.354,633324,0
2007-09-06,20.373,20.466,20.199,20.339,469048,0
2007-09-07,20.213,20.213,19.628,19.718,621976,0
2007-09-10,19.718,19.733,19.287,19.479,385401,0
2007-09-11,19.488,19.718,19.362,19.56,300187,0
2007-09-12,19.488,19.683,19.436,19.51,320584,0
2007-09-13,19.56,20.024,19.51,19.927,261081,0
2007-09-14,19.858,19.858,19.552,19.795,240076,0
2007-09-17,19.786,19.786,19.419,19.677,491378,0
2007-09-18,19.718,20.472,19.567,20.354,473636,0
2007-09-19,20.381,20.863,20.324,20.554,717091,0
2007-09-20,20.414,20.496,20.015,20.099,397836,0
2007-09-21,20.125,20.439,19.786,19.935,868690,0
2007-09-24,19.899,20.687,19.858,20.678,409904,0
2007-09-25,20.521,20.563,20.134,20.258,336517,0
2007-09-26,20.166,20.315,19.908,19.927,368018,0
2007-09-27,20.041,20.487,19.884,20.472,342794,0
2007-09-28,20.521,20.598,19.975,20.487,595907,0
2007-10-01,20.487,21.318,20.414,21.12,414132,0
2007-10-02,21.253,21.649,21.235,21.521,859155,0
2007-10-03,21.539,21.663,21.166,21.634,669654,0
2007-10-04,21.672,21.914,21.485,21.787,615943,0
2007-10-05,21.839,22.84,21.813,22.228,855898,0
2007-10-08,22.156,22.559,21.914,22.318,320705,0
2007-10-09,22.458,22.626,22.121,22.626,364039,0
2007-10-10,22.678,23.09,22.236,22.731,786014,0
2007-10-11,22.882,23.339,22.477,22.618,1172741,0
2007-10-12,22.662,22.662,21.946,22.121,793738,0
2007-10-15,22.236,22.236,21.515,21.574,387092,0
2007-10-16,21.468,21.468,21.067,21.086,375748,0
2007-10-17,21.183,21.508,20.496,21.059,384677,0
2007-10-18,21.059,21.649,20.479,21.359,239591,0
2007-10-19,21.309,21.521,20.547,20.547,1156448,0
2007-10-22,20.547,20.894,20.345,20.714,435133,0
2007-10-23,20.77,21.299,20.554,21.291,1003036,0
2007-10-24,21.291,21.441,20.894,21.441,701762,0
2007-10-25,21.655,21.663,21.104,21.53,456014,0
2007-10-26,21.75,21.98,21.643,21.805,522038,0
2007-10-29,21.822,22.163,21.649,21.954,652880,0
2007-10-30,21.855,21.971,21.592,21.839,594580,0
2007-10-31,22.138,22.228,21.334,21.796,1095976,0
2007-11-01,21.688,21.92,21.095,21.468,912022,0
2007-11-02,21.539,21.574,21.192,21.45,1304067,0
2007-11-05,21.468,21.74,21.299,21.45,1542630,0
2007-11-06,21.45,21.626,21.126,21.583,1177568,0
2007-11-07,21.592,21.592,20.894,21.253,1045521,0
2007-11-08,21.352,21.368,20.779,21.275,1114564,0
2007-11-09,21.126,21.45,20.935,21.299,1217763,0
2007-11-12,21.275,21.655,21.059,21.192,531452,0
2007-11-13,21.309,21.767,21.309,21.715,768631,0
2007-11-14,21.89,22.071,20.995,21.104,558367,0
2007-11-15,20.98,21.291,20.638,21.192,619083,0
2007-11-16,21.282,21.383,20.628,20.714,1066764,0
2007-11-19,20.628,20.714,20.406,20.422,700677,0
2007-11-20,20.422,20.714,20.008,20.23,1289581,0
2007-11-21,20.116,20.116,19.644,19.751,1801239,0
2007-11-23,19.884,20.166,19.743,20.081,441771,0
2007-11-26,19.991,19.991,19.039,19.039,1250472,0
2007-11-27,19.07,19.404,19.03,19.319,1331706,0
2007-11-28,19.319,20.081,19.319,19.867,2030810,0
2007-11-29,19.842,20.067,19.479,20.05,859673,0
2007-11-30,20.282,20.466,19.602,19.891,1779370,0
2007-12-03,19.795,20.074,19.346,19.951,726023,0
2007-12-04,19.982,20.074,19.053,19.053,994581,0
2007-12-05,19.311,19.899,19.187,19.544,1005326,0
2007-12-06,20.213,20.479,19.935,20.457,1054333,0
2007-12-07,20.466,20.714,20.05,20.067,425595,0
2007-12-10,20.181,20.373,19.918,20.315,516485,0
2007-12-11,20.272,20.414,19.187,19.187,1247950,0
2007-12-12,19.585,20,19.23,19.443,804015,0
2007-12-13,19.502,19.502,18.974,19.053,1401053,0
2007-12-14,19.053,19.7,18.849,19.097,1714936,0
2007-12-17,19.021,19.178,18.733,18.749,1176485,0
2007-12-18,19.097,19.272,18.134,18.832,1293927,0
2007-12-19,18.815,19.255,18.675,18.849,1347277,0
2007-12-20,18.991,19.203,18.65,18.806,580456,0
2007-12-21,18.999,19.37,18.749,19.319,919605,0
2007-12-24,19.154,19.726,19.154,19.718,220281,0
2007-12-26,19.602,19.884,19.412,19.479,396383,0
2007-12-27,19.154,19.404,18.733,19.015,517272,0
2007-12-28,19.079,19.154,18.624,18.749,588944,0
2007-12-31,18.798,18.849,18.524,18.733,769151,0
2008-01-02,18.832,19.154,18.475,18.824,979250,0
2008-01-03,18.999,19.362,18.36,18.475,1246612,0
2008-01-04,18.375,18.466,17.912,17.947,741470,0
2008-01-07,17.863,18.392,17.682,18.142,1206307,0
2008-01-08,18.16,18.874,17.557,17.557,746665,0
2008-01-09,17.713,17.77,16.959,17.619,1503036,0
2008-01-10,17.506,18.533,17.351,18.196,1830505,0
2008-01-11,18.063,18.5,17.814,17.985,1330015,0
2008-01-14,18.151,18.599,17.814,18.21,1506723,0
2008-01-15,17.968,18.054,17.397,17.682,623186,0
2008-01-16,17.482,18.353,17.456,18.219,984931,0
2008-01-17,18.384,18.518,17.853,17.904,870139,0
2008-01-18,18.028,18.142,17.325,17.496,1135083,0
2008-01-22,17.168,17.691,17.045,17.664,2758226,0
2008-01-23,17.272,19.115,17.159,18.788,1911387,0
2008-01-24,18.947,19.576,18.475,18.583,2581724,0
2008-01-25,18.765,19.396,18.102,18.117,946294,0
2008-01-28,17.955,19.147,17.673,19.124,788244,0
2008-01-29,19.115,19.443,18.493,19.346,720751,0
2008-01-30,19.302,19.404,18.774,18.905,843466,0
2008-01-31,18.788,19.039,18.196,18.905,1292306,0
2008-02-01,19.178,19.419,18.657,19.379,1220538,0
2008-02-04,19.272,19.272,18.509,18.583,1263767,0
2008-02-05,18.475,18.691,17.977,17.977,1069781,0
2008-02-06,17.947,17.977,17.465,17.605,1238056,0
2008-02-07,17.424,18.235,17.225,18.196,995821,0
2008-02-08,18.063,18.353,17.315,17.531,1137303,0
2008-02-11,17.416,17.589,17.068,17.589,1282506,0
2008-02-12,17.691,18.01,17.397,17.921,935829,0
2008-02-13,18.841,19.053,17.797,18.063,1154151,0
2008-02-14,18.202,18.228,17.713,17.814,867400,0
2008-02-15,17.647,18.228,17.193,18.063,1408360,0
2008-02-19,18.311,18.408,17.397,17.72,1317877,0
2008-02-20,17.474,17.93,17.357,17.673,1161889,0
2008-02-21,17.837,17.993,17.23,17.239,1713707,0
2008-02-22,17.239,17.572,16.86,17.565,4660512,0
2008-02-25,17.474,18.071,17.272,18.037,1186973,0
2008-02-26,17.894,18.251,17.656,18.109,1003770,0
2008-02-27,18.002,18.117,17.515,17.589,528564,0
2008-02-28,17.465,17.788,17.282,17.397,764836,0
2008-02-29,17.193,17.673,17.097,17.557,1563631,0
2008-03-03,17.729,17.729,17.315,17.523,1467990,0
2008-03-04,17.365,17.673,17.239,17.515,925393,0
2008-03-05,17.496,17.638,17.334,17.357,1025318,0
2008-03-06,17.365,17.38,17.06,17.075,1542663,0
2008-03-07,16.911,17.397,16.537,17.23,1435877,0
2008-03-10,17.202,17.389,16.983,17.019,1147459,0
2008-03-11,17.315,17.54,17.106,17.342,1346284,0
2008-03-12,17.38,17.439,17.183,17.211,2621009,0
2008-03-13,17,17.531,16.983,17.372,1812386,0
2008-03-14,17.482,17.605,16.991,17.193,1181317,0
2008-03-17,17.06,17.465,16.554,16.8,2309646,0
2008-03-18,16.923,17.797,16.923,17.797,2144804,0
2008-03-19,17.912,18.575,17.705,17.853,1334474,0
2008-03-20,17.853,18.675,17.729,18.641,1814159,0
2008-03-24,18.724,19.171,18.641,18.806,1060787,0
2008-03-25,18.865,19.053,18.466,18.806,1117713,0
2008-03-26,18.616,18.749,18.45,18.542,909233,0
2008-03-27,18.557,18.999,18.284,18.353,822393,0
2008-03-28,18.327,18.542,17.993,18.078,870183,0
2008-03-31,18.109,18.898,18.078,18.275,951041,0
2008-04-01,18.301,19.007,18.134,18.991,1459834,0
2008-04-02,19.053,19.154,18.557,19.106,1176602,0
2008-04-03,19.045,19.602,18.92,19.502,971931,0
2008-04-04,19.412,19.536,19.106,19.131,1286523,0
2008-04-07,19.346,19.452,19.139,19.263,1109156,0
2008-04-08,19.187,19.37,18.947,19.203,904058,0
2008-04-09,19.287,19.412,18.815,18.982,677329,0
2008-04-10,18.947,19.362,18.782,19.319,819393,0
2008-04-11,19.171,19.519,18.882,19.302,1139686,0
2008-04-14,19.237,19.412,18.999,19.039,613057,0
2008-04-15,19.23,19.302,18.806,19.203,967683,0
2008-04-16,19.461,19.51,19.164,19.387,1247423,0
2008-04-17,19.287,19.519,19.178,19.387,1805639,0
2008-04-18,19.669,19.867,19.461,19.544,861811,0
2008-04-21,19.443,19.62,19.263,19.346,1250195,0
2008-04-22,19.295,19.494,19.154,19.302,784704,0
2008-04-23,19.412,19.594,19.302,19.387,502277,0
2008-04-24,19.37,19.804,19.311,19.718,1244666,0
2008-04-25,19.718,19.842,19.436,19.709,1636135,0
2008-04-28,19.677,19.927,19.362,19.918,1148701,0
2008-04-29,19.942,20.067,19.709,19.927,796662,0
2008-04-30,19.876,20.258,19.677,19.683,921608,0
2008-05-01,19.692,20.354,19.677,20.258,756359,0
2008-05-02,20.389,20.487,19.804,19.876,724843,0
2008-05-05,19.842,19.891,19.51,19.809,596625,0
2008-05-06,19.718,20.174,19.552,20.125,895532,0
2008-05-07,20.646,20.696,19.958,20.015,1082585,0
2008-05-08,20.174,21.539,20.008,20.125,580120,0
2008-05-09,20.067,20.373,19.966,20.067,1038504,0
2008-05-12,20.258,20.479,19.982,20.381,832807,0
2008-05-13,20.363,20.604,20.23,20.332,1068975,0
2008-05-14,20.389,20.736,20.24,20.496,1371001,0
2008-05-15,20.373,20.721,20.24,20.554,1086143,0
2008-05-16,20.539,20.563,20.291,20.422,928242,0
2008-05-19,20.496,20.58,20.265,20.487,585791,0
2008-05-20,20.414,20.547,20.081,20.174,599048,0
2008-05-21,20.213,20.472,19.884,19.958,1341679,0
2008-05-22,19.884,19.982,19.718,19.958,1059829,0
2008-05-23,19.884,19.935,19.628,19.849,584395,0
2008-05-27,19.935,20.23,19.726,19.809,831112,0
2008-05-28,19.908,19.942,19.751,19.795,1301624,0
2008-05-29,19.733,20.307,19.669,20.299,2109194,0
2008-05-30,20.381,20.457,20.081,20.299,1976089,0
2008-06-02,20.24,20.373,19.927,20.157,1077513,0
2008-06-03,20.191,20.206,19.709,19.899,1435057,0
2008-06-04,19.795,20,19.628,19.918,966625,0
2008-06-05,19.982,20.148,19.823,20.14,996715,0
2008-06-06,19.966,20.108,19.51,19.7,1351811,0
2008-06-09,19.776,19.816,18.92,19.03,1735265,0
2008-06-10,18.874,18.974,18.65,18.806,2372989,0
2008-06-11,18.806,18.939,18.466,18.733,1407073,0
2008-06-12,18.889,19.194,18.741,18.974,1254293,0
2008-06-13,19.063,19.552,18.756,19.428,594231,0
2008-06-16,19.272,19.899,19.03,19.899,754389,0
2008-06-17,19.951,20,19.171,19.178,1219771,0
2008-06-18,18.939,19.23,18.716,18.788,893401,0
2008-06-19,18.782,19.362,18.683,19.287,1069404,0
2008-06-20,19.139,19.302,18.798,18.815,858647,0
2008-06-23,18.947,19.007,18.55,18.675,822722,0
2008-06-24,18.698,18.698,18.002,18.592,996876,0
2008-06-25,18.608,18.93,18.441,18.691,889407,0
2008-06-26,18.311,18.401,17.912,17.93,877057,0
2008-06-27,17.985,18.196,17.729,18.095,1789203,0
2008-06-30,18.179,18.575,17.837,18.202,1057183,0
2008-07-01,18.01,18.466,17.876,18.466,1067355,0
2008-07-02,18.592,18.632,18.134,18.142,1394476,0
2008-07-03,18.284,18.36,17.814,17.938,594878,0
2008-07-07,18.037,18.102,17.38,17.496,906267,0
2008-07-08,17.496,18.55,17.342,18.251,1684554,0
2008-07-09,18.284,18.441,16.975,17.159,1222245,0
2008-07-10,17.282,17.968,16.95,17.397,1588531,0
2008-07-11,17.23,18.188,16.818,17.876,1885628,0
2008-07-14,18.071,18.292,16.818,16.895,1664010,0
2008-07-15,16.744,17.3,16.462,16.618,1346448,0
2008-07-16,16.618,18.343,16.306,18.142,1236602,0
2008-07-17,18.028,18.266,17.589,18.037,1682081,0
2008-07-18,18.142,18.142,17.496,17.93,813765,0
2008-07-21,18.054,18.251,17.72,18.037,982460,0
2008-07-22,17.885,18.912,17.682,18.849,1578615,0
2008-07-23,18.691,19.644,18.327,19.272,2492287,0
2008-07-24,19.379,19.443,18.21,18.417,2199635,0
2008-07-25,18.683,19.106,18.292,18.974,1252955,0
2008-07-28,18.832,19.272,18.475,18.542,1124759,0
2008-07-29,18.466,19.884,18.45,19.576,1417714,0
2008-07-30,19.56,19.842,18.832,19.635,1388974,0
2008-07-31,19.221,19.653,18.774,19.494,1251686,0
2008-08-01,19.876,19.899,19.045,19.61,937863,0
2008-08-04,19.536,19.635,19.088,19.263,1344115,0
2008-08-05,19.387,20.422,19.319,20.258,1804316,0
2008-08-06,19.263,20.307,19.007,20.14,2431129,0
2008-08-07,20.099,20.125,19.56,19.809,2093616,0
2008-08-08,19.718,20.479,19.653,20.345,2451583,0
2008-08-11,20.265,20.935,20.166,20.687,1965887,0
2008-08-12,20.505,20.762,19.669,19.884,1730403,0
2008-08-13,19.942,19.942,19.164,19.194,1544238,0
2008-08-14,18.782,19.51,18.782,19.353,1694768,0
2008-08-15,19.353,19.536,18.999,19.194,651826,0
2008-08-18,19.328,19.328,18.675,18.905,891020,0
2008-08-19,18.353,18.782,18.235,18.542,1088122,0
2008-08-20,18.542,18.774,18.219,18.557,1081241,0
2008-08-21,18.327,18.608,18.243,18.384,755493,0
2008-08-22,18.566,18.964,18.243,18.824,932598,0
2008-08-25,18.575,18.667,18.327,18.401,809004,0
2008-08-26,18.542,18.865,18.311,18.691,6561307,0
2008-08-27,18.657,19.106,18.616,19.053,737359,0
2008-08-28,19.124,19.849,19.063,19.816,939262,0
2008-08-29,19.677,19.816,19.396,19.61,838720,0
2008-09-02,20,20.174,19.203,19.469,1183440,0
2008-09-03,19.62,20.166,19.387,20.099,1747763,0
2008-09-04,19.935,20.058,19.494,19.594,864768,0
2008-09-05,19.452,19.602,19.194,19.502,822035,0
2008-09-08,20.089,20.299,19.726,20.148,1681714,0
2008-09-09,20.05,20.134,18.974,19.194,2005264,0
2008-09-10,19.272,19.692,18.889,19.387,755243,0
2008-09-11,19.106,19.644,18.905,19.594,747049,0
2008-09-12,19.336,19.899,19.063,19.768,752359,0
2008-09-15,19.171,19.396,18.045,18.045,1834281,0
2008-09-16,17.93,18.458,17.565,18.275,2701919,0
2008-09-17,18.087,18.45,17.248,17.325,1623053,0
2008-09-18,17.744,19.66,16.572,19.66,3072656,0
2008-09-19,19.677,20.487,18.219,19.884,2634355,0
2008-09-22,19.966,20.074,17.673,18.188,1733089,0
2008-09-23,18.063,19.966,18.063,18.806,1872178,0
2008-09-24,19.115,19.147,18.292,18.533,1330698,0
2008-09-25,18.756,19.045,18.509,18.955,903034,0
2008-09-26,18.401,19.751,18.078,19.452,1633108,0
2008-09-29,19.045,19.164,16.8,17.705,1740899,0
2008-09-30,17.962,19.966,17.806,19.115,1552907,0
2008-10-01,18.698,19.124,18.151,18.599,2016822,0
2008-10-02,18.26,18.367,17.397,17.397,1402049,0
2008-10-03,17.837,17.977,16.073,16.073,1726882,0
2008-10-06,15.948,16.196,14.497,16.196,1969529,0
2008-10-07,16.261,16.479,14.821,14.904,1709772,0
2008-10-08,14.497,15.284,14.143,14.316,1509634,0
2008-10-09,14.491,15.045,13.042,13.051,1777262,0
2008-10-10,12.442,14.242,12.351,13.461,3504806,0
2008-10-13,13.712,16.04,13.703,15.526,3626168,0
2008-10-14,16.188,16.188,13.406,14.466,2760139,0
2008-10-15,14.125,14.589,12.078,12.568,2421055,0
2008-10-16,12.644,12.832,11.426,11.466,5014332,0
2008-10-17,11.416,12.593,10.936,12.148,2636370,0
2008-10-20,12.37,12.377,11.475,11.797,1692722,0
2008-10-21,11.75,12.395,11.566,12.015,1971662,0
2008-10-22,11.558,11.779,10.986,11.069,4840871,0
2008-10-23,11.307,11.342,9.902,10.728,3295056,0
2008-10-24,9.893,10.547,9.893,10.205,2191141,0
2008-10-27,10.131,10.688,9.543,9.603,1741520,0
2008-10-28,9.875,11.342,9.3099,11.183,3066969,0
2008-10-29,11.482,12.112,10.572,11.609,2630373,0
2008-10-30,11.654,11.98,11.351,11.838,2536431,0
2008-10-31,11.847,12.733,11.601,12.502,2675342,0
2008-11-03,12.428,12.551,11.847,12.281,1282973,0
2008-11-04,12.386,13.672,12.13,13.157,2720821,0
2008-11-05,12.838,12.964,12.377,12.544,2670742,0
2008-11-06,12.304,12.304,11.499,11.898,3762227,0
2008-11-07,11.898,12.485,11.742,12.37,2827709,0
2008-11-10,12.45,12.618,11.491,11.601,3026191,0
2008-11-11,11.375,12.121,11.368,11.663,3011246,0
2008-11-12,11.434,11.75,10.628,10.697,4425730,0
2008-11-13,10.736,11.245,10.092,11.043,6295016,0
2008-11-14,11.034,11.034,9.771,9.893,4041626,0
2008-11-17,9.943,10.232,9.595,9.691,3076165,0
2008-11-18,9.716,9.943,8.9816,9.4534,8504623,0
2008-11-19,9.1542,9.2719,7.9617,8.2101,3195477,0
2008-11-20,7.9038,8.4424,7.0173,7.1003,5406130,0
2008-11-21,7.5143,7.6966,6.363,7.3901,6873719,0
2008-11-24,7.647,8.2765,7.2076,8.2022,6190508,0
2008-11-25,8.8399,8.8566,7.9453,8.4673,6419298,0
2008-11-26,8.26,8.4588,7.9617,8.4088,4563873,0
2008-11-28,8.4339,8.6581,8.2268,8.4505,2370236,0
2008-12-01,8.1025,8.2435,6.2137,6.8433,4872322,0
2008-12-02,6.7025,7.6222,6.6528,7.4234,6101575,0
2008-12-03,7.2076,7.8869,6.951,7.6222,4272407,0
2008-12-04,7.4483,8.1854,7.2076,7.539,4208433,0
2008-12-05,7.1995,8.3262,7.1829,8.2022,3945409,0
2008-12-08,8.5831,10.356,8.1772,10.123,4503822,0
2008-12-09,9.884,10.191,9.3869,9.928,4179352,0
2008-12-10,10.06,10.522,9.691,10.346,3479098,0
2008-12-11,10.016,10.44,9.0537,9.577,7786656,0
2008-12-12,9.0708,10.315,9.0708,10.191,5248637,0
2008-12-15,9.937,10.416,9.2386,9.577,3548284,0
2008-12-16,9.801,11.315,9.595,11.315,5498149,0
2008-12-17,11.015,11.716,10.67,11.36,4061682,0
2008-12-18,11.334,11.758,9.973,10.637,5447635,0
2008-12-19,10.954,11.334,10.547,11.061,4468103,0
2008-12-22,10.936,11.15,10.051,10.564,2975482,0
2008-12-23,10.77,11.061,10.495,10.77,2835758,0
2008-12-24,10.637,10.893,10.315,10.838,510481,0
2008-12-26,10.705,11.015,10.679,10.886,833837,0
2008-12-29,10.679,10.753,9.943,10.074,2324638,0
2008-12-30,10.108,10.547,9.989,10.463,2577233,0
2008-12-31,10.547,11.293,10.232,10.82,2505153,0
2009-01-02,10.688,10.838,10.258,10.416,1577743,0
2009-01-05,10.47,11.001,10.074,10.697,3175216,0
2009-01-06,10.902,11.804,10.628,11.575,2873355,0
2009-01-07,11.266,11.566,10.628,10.736,2305750,0
2009-01-08,10.679,11.025,10.457,10.848,2635390,0
2009-01-09,10.848,10.936,10.224,10.346,2320536,0
2009-01-12,10.149,10.173,9.1542,9.4623,2714071,0
2009-01-13,9.2797,9.912,9.0796,9.3274,2676211,0
2009-01-14,9.0226,9.3869,8.4258,8.5169,2987959,0
2009-01-15,8.5335,8.9309,8.0945,8.6408,3828771,0
2009-01-16,9.0454,9.163,8.6492,9.0635,3013083,0
2009-01-20,8.8828,8.939,7.763,7.9038,4444089,0
2009-01-21,7.97,8.7662,7.8541,8.6163,5152980,0
2009-01-22,8.2765,8.7984,8.0694,8.3514,4915409,0
2009-01-23,8.2435,8.8399,8.028,8.6408,2603980,0
2009-01-26,8.7411,8.815,8.2931,8.5002,1960872,0
2009-01-27,8.5251,8.7575,8.2101,8.3096,2578131,0
2009-01-28,8.7071,9.3031,8.4753,8.9467,4801264,0
2009-01-29,8.7319,8.7743,7.9865,8.0362,3000070,0
2009-01-30,8.26,8.26,7.5638,7.7049,3695692,0
2009-02-02,7.5638,8.2101,7.4813,8.086,2625669,0
2009-02-03,8.1689,8.55,8.1025,8.3924,3581535,0
2009-02-04,8.2849,8.7984,8.2268,8.3761,3622917,0
2009-02-05,8.3181,8.6581,8.0945,8.3842,4376305,0
2009-02-06,8.3679,9.0708,8.3591,9.0226,2677021,0
2009-02-09,9.0302,9.3274,8.7809,9.2299,1988787,0
2009-02-10,9.115,9.2122,8.1607,8.2849,3889593,0
2009-02-11,8.4918,8.6163,8.0115,8.4175,3219843,0
2009-02-12,8.0777,8.1772,7.3073,8.1111,5587164,0
2009-02-13,8.1111,8.3262,7.5888,7.7463,3396668,0
2009-02-17,7.3655,7.7463,7.0008,7.0669,3217687,0
2009-02-18,7.1829,7.3073,6.7605,7.0421,3179248,0
2009-02-19,6.8598,7.2164,6.5286,6.6609,2779778,0
2009-02-20,6.396,7.1166,6.3795,6.9427,4128550,0
2009-02-23,7.0753,7.1746,6.288,6.396,3925348,0
2009-02-24,6.545,6.9178,6.288,6.8846,5027875,0
2009-02-25,6.8102,7.0008,6.3711,6.6859,3612183,0
2009-02-26,6.6695,7.0008,6.4456,6.545,3873169,0
2009-02-27,6.5286,6.719,6.2137,6.2304,3444398,0
2009-03-02,6.2137,6.2801,5.6837,5.7993,3970578,0
2009-03-03,6.0481,6.1225,5.6504,5.7662,3831065,0
2009-03-04,5.8988,6.073,5.6587,5.8821,3132084,0
2009-03-05,5.8574,5.8738,5.2111,5.2693,4417385,0
2009-03-06,5.4514,5.4514,4.946,5.3437,5395842,0
2009-03-09,5.3852,5.6006,5.3437,5.5591,4022996,0
2009-03-10,5.6837,6.5701,5.6253,6.5535,5891310,0
2009-03-11,6.6445,6.9591,6.3299,6.7854,4902106,0
2009-03-12,6.7771,7.3735,6.545,7.2825,4042660,0
2009-03-13,7.1912,7.5062,6.9591,7.3901,3134048,0
2009-03-16,7.4483,7.5062,6.6609,6.6859,3290528,0
2009-03-17,6.6278,7.1995,6.4623,7.158,4347130,0
2009-03-18,6.9178,7.8375,6.8102,7.6634,5186927,0
2009-03-19,7.8707,7.9534,6.802,6.8764,4955905,0
2009-03-20,6.8598,6.951,6.2969,6.3795,5066954,0
2009-03-23,6.545,7.2989,6.487,7.1746,6512917,0
2009-03-24,7.1332,7.3565,6.5701,6.6942,3981886,0
2009-03-25,6.7854,6.893,6.106,6.6198,5120498,0
2009-03-26,6.6859,6.9591,6.3048,6.9178,3638598,0
2009-03-27,6.4373,6.6774,6.3048,6.363,3205404,0
2009-03-30,6.172,6.2384,5.8738,5.8988,3519044,0
2009-03-31,6.073,6.4953,5.9568,6.1225,5753920,0
2009-04-01,6.0481,6.3375,5.9651,6.172,3220680,0
2009-04-02,6.3543,6.8102,5.8075,6.6198,6155820,0
2009-04-03,6.6198,6.9759,6.2634,6.9759,4658258,0
2009-04-06,6.7605,7.2492,6.603,7.1332,3625201,0
2009-04-07,6.9427,6.9925,6.4373,6.4623,4017281,0
2009-04-08,6.5616,6.8682,6.4791,6.7934,3614674,0
2009-04-09,6.8764,7.6634,6.8598,7.5972,7266954,0
2009-04-13,7.5062,8.3842,7.3988,8.1607,4512653,0
2009-04-14,8.0777,8.2268,7.4813,7.5559,5819533,0
2009-04-15,7.4648,8.1111,7.2328,8.028,5513811,0
2009-04-16,7.9288,8.6492,7.6222,8.235,4285138,0
2009-04-17,8.4339,8.939,8.028,8.6326,4451378,0
2009-04-20,8.2684,8.5913,7.1252,7.2328,6429761,0
2009-04-21,7.1252,7.7299,6.9178,7.5638,7258421,0
2009-04-22,7.3239,7.7877,7.1829,7.3565,4736197,0
2009-04-23,7.5559,7.5888,7.0173,7.4648,4728868,0
2009-04-24,7.5724,8.086,7.3239,7.8457,6363563,0
2009-04-27,7.5638,7.5972,6.984,7.158,3874954,0
2009-04-28,6.8764,7.539,6.8598,7.2825,3506141,0
2009-04-29,7.4483,7.8457,7.3655,7.7463,3517569,0
2009-04-30,7.8044,8.086,7.7877,7.9288,3173478,0
2009-05-01,7.9617,7.9784,7.3073,7.3988,2665042,0
2009-05-04,7.5808,7.8292,7.0917,7.6966,5758635,0
2009-05-05,7.6966,7.8707,7.4399,7.4813,3576979,0
2009-05-06,7.8541,8.6163,7.2907,7.6882,4761073,0
2009-05-07,8.0362,8.2515,7.3239,7.3817,4248121,0
2009-05-08,7.6222,8.5085,7.3565,8.2684,4564480,0
2009-05-11,7.7877,8.1607,7.4813,7.9453,3155306,0
2009-05-12,7.9865,8.235,7.7049,7.9951,3699363,0
2009-05-13,7.5808,7.9865,7.2242,7.2907,5140971,0
2009-05-14,7.1746,7.6717,7.1003,7.5972,4363320,0
2009-05-15,7.5808,7.6137,7.1252,7.2739,3481769,0
2009-05-18,7.4151,7.9865,7.2825,7.9784,3605461,0
2009-05-19,7.738,8.1111,7.6304,7.879,2353165,0
2009-05-20,7.5808,8.0945,7.4483,7.5143,3740059,0
2009-05-21,7.4978,7.7049,7.2164,7.4234,2582222,0
2009-05-22,7.5225,7.6056,7.0256,7.0753,1925630,0
2009-05-26,6.802,7.4563,6.802,7.4234,4843684,0
2009-05-27,7.3655,7.3655,6.9925,7.1003,3615887,0
2009-05-28,7.2164,7.539,6.9759,7.5311,3188041,0
2009-05-29,7.349,7.7049,7.2739,7.7049,3694691,0
2009-06-01,7.7546,8.235,7.5225,7.821,3233691,0
2009-06-02,7.7214,8.0526,7.5559,7.7546,3159070,0
2009-06-03,7.5888,8.086,7.5808,8.0199,1940074,0
2009-06-04,8.144,8.4011,7.8707,8.26,2643743,0
2009-06-05,8.3181,8.6076,8.1111,8.1772,2177664,0
2009-06-08,8.0614,8.1689,7.8957,8.0614,1580104,0
2009-06-09,7.97,8.1689,7.7962,8.0115,1735944,0
2009-06-10,8.0526,8.1854,7.7299,7.9202,3905294,0
2009-06-11,7.9951,8.0614,7.5808,7.6634,2256447,0
2009-06-12,7.7214,7.9288,7.5476,7.8957,2043483,0
2009-06-15,7.7049,7.8375,7.4729,7.4978,2402494,0
2009-06-16,7.4313,7.6634,7.1995,7.4313,1513217,0
2009-06-17,7.5808,7.5808,7.241,7.241,1935370,0
2009-06-18,7.3817,7.4729,7.2076,7.2907,2272727,0
2009-06-19,7.3239,7.4893,7.2577,7.4399,1967082,0
2009-06-22,7.2492,7.3073,6.9676,7.0173,2522431,0
2009-06-23,7.0173,7.1332,6.7934,6.8352,3264453,0
2009-06-24,6.9591,7.0669,6.8102,7.0586,1987783,0
2009-06-25,6.9012,7.1166,6.8433,7.1166,2226752,0
2009-06-26,6.9925,7.2907,6.8846,7.2577,1899477,0
2009-06-29,7.3073,7.3073,6.984,7.2658,1701488,0
2009-06-30,7.2328,7.539,7.1829,7.4483,2259597,0
2009-07-01,7.4978,7.6802,7.4063,7.6304,1345320,0
2009-07-02,7.3402,7.4729,7.0089,7.1003,2937713,0
2009-07-06,6.9759,7.4729,6.9012,7.4151,3345715,0
2009-07-07,7.3988,7.3988,6.9427,6.9759,2358097,0
2009-07-08,7.0917,7.0917,6.6278,6.7688,3835340,0
2009-07-09,6.9012,6.9012,6.6774,6.6774,2150716,0
2009-07-10,6.6198,6.7357,6.4205,6.5701,2249947,0
2009-07-13,6.5535,6.9427,6.52,6.9178,3884965,0
2009-07-14,6.8598,7.1912,6.7854,7.1829,3180564,0
2009-07-15,7.2328,7.5888,7.2242,7.4978,3290818,0
2009-07-16,7.3901,7.6966,7.2739,7.6304,2801553,0
2009-07-17,7.6304,7.6304,7.3322,7.4151,2753779,0
2009-07-20,7.4483,7.879,7.4151,7.879,1788561,0
2009-07-21,7.9288,8.003,7.6137,7.7049,1703521,0
2009-07-22,7.5972,7.8623,7.4893,7.7132,1863770,0
2009-07-23,7.7546,8.1358,7.6634,8.0694,3230913,0
2009-07-24,7.9534,8.26,7.8375,8.235,1443143,0
2009-07-27,8.1772,8.3429,8.0614,8.3262,1008694,0
2009-07-28,8.2765,8.3591,8.1111,8.3014,1360436,0
2009-07-29,8.2022,8.3181,7.9617,8.1275,1655357,0
2009-07-30,8.235,8.5665,8.1772,8.4339,2151306,0
2009-07-31,8.3514,8.5583,8.2435,8.4175,1303932,0
2009-08-03,8.5169,8.6581,8.4588,8.6581,1747336,0
2009-08-04,8.5993,9.52,8.5335,9.4782,5150785,0
2009-08-05,8.939,10.149,8.7071,9.943,4797561,0
2009-08-06,9.595,10.035,9.4442,9.511,4933367,0
2009-08-07,9.691,10.513,9.636,10.24,4719028,0
2009-08-10,10.248,10.248,9.529,9.644,3584222,0
2009-08-11,9.4932,9.644,9.3358,9.4353,3105088,0
2009-08-12,9.4862,9.981,9.4862,9.884,2316795,0
2009-08-13,10.025,10.1,9.636,9.779,2051393,0
2009-08-14,9.4703,9.965,9.4353,9.644,2308812,0
2009-08-17,9.2797,9.3535,8.8308,8.8742,2531063,0
2009-08-18,8.9309,9.4442,8.8912,9.2629,2886223,0
2009-08-19,9.163,9.3274,8.9985,9.1475,1325404,0
2009-08-20,9.1784,9.536,9.1475,9.503,2060289,0
2009-08-21,9.669,10.131,9.62,9.957,1497113,0
2009-08-24,10.083,10.157,9.884,9.884,2417845,0
2009-08-25,9.858,10.108,9.858,9.893,1575969,0
2009-08-26,9.949,10.224,9.832,10.108,2423811,0
2009-08-27,10.173,10.232,9.716,10.1,1414608,0
2009-08-28,10.149,10.274,9.949,10.14,1300475,0
2009-08-31,10.24,10.736,10.016,10.035,3661385,0
2009-09-01,9.943,10.214,9.653,9.66,3332330,0
2009-09-02,9.543,9.771,9.3869,9.529,3317464,0
2009-09-03,9.761,9.912,9.52,9.761,2835763,0
2009-09-04,9.691,9.912,9.577,9.875,1457514,0
2009-09-08,10.069,10.157,9.867,10.131,2277604,0
2009-09-09,10.131,10.363,10.06,10.323,2714348,0
2009-09-10,10.267,10.555,10.14,10.54,2325179,0
2009-09-11,10.513,10.628,10.224,10.407,2413194,0
2009-09-14,10.323,10.723,10.214,10.705,2545044,0
2009-09-15,10.787,11.114,10.67,10.893,2789482,0
2009-09-16,10.963,11.531,10.893,11.475,3555947,0
2009-09-17,11.384,11.962,11.104,11.283,3236204,0
2009-09-18,11.39,11.624,11.079,11.491,5056955,0
2009-09-21,11.724,11.758,10.893,11.043,2903932,0
2009-09-22,11.104,11.334,11.087,11.324,3916812,0
2009-09-23,11.334,11.342,10.646,10.715,3792099,0
2009-09-24,10.82,10.838,10.06,10.323,3411798,0
2009-09-25,10.258,10.39,10.042,10.232,2908704,0
2009-09-28,10.224,10.604,10.165,10.596,2637315,0
2009-09-29,10.596,10.753,10.149,10.248,2422779,0
2009-09-30,10.297,10.363,9.912,10.173,3187915,0
2009-10-01,10.157,10.258,9.744,9.771,4069167,0
2009-10-02,10.108,10.131,9.62,9.848,4451447,0
2009-10-05,9.973,10.323,9.761,10.315,1991888,0
2009-10-06,10.463,10.591,9.998,10.267,1873827,0
2009-10-07,10.274,10.399,10.092,10.248,1568158,0
2009-10-08,10.337,10.736,10.331,10.596,1498907,0
2009-10-09,10.495,10.723,10.399,10.679,1823543,0
2009-10-12,10.705,10.82,10.591,10.795,987068,0
2009-10-13,10.662,10.705,10.346,10.591,1521285,0
2009-10-14,10.795,11.001,10.705,10.993,2102727,0
2009-10-15,10.812,10.971,10.77,10.838,997398,0
2009-10-16,10.662,10.728,10.372,10.372,1402372,0
2009-10-19,10.431,10.612,10.323,10.596,820257,0
2009-10-20,10.604,10.604,10.205,10.306,1428139,0
2009-10-21,10.297,10.604,10.205,10.306,2955044,0
2009-10-22,10.315,10.637,10.157,10.62,1801835,0
2009-10-23,10.778,10.795,10.315,10.407,1384301,0
2009-10-26,10.504,10.715,10.346,10.372,1359445,0
2009-10-27,10.39,10.504,10.074,10.115,1473990,0
2009-10-28,10.051,10.191,9.627,9.644,2713289,0
2009-10-29,9.644,10.025,9.62,9.973,3482245,0
2009-10-30,9.848,9.912,9.529,9.779,3826107,0
2009-11-02,9.744,9.928,9.4274,9.691,2431128,0
2009-11-03,9.529,9.84,9.2719,9.787,4085062,0
2009-11-04,9.949,10.191,9.603,9.801,3278552,0
2009-11-05,9.858,10.157,9.816,10.157,2561393,0
2009-11-06,10.074,10.24,9.965,10.165,2158784,0
2009-11-09,10.258,10.736,10.205,10.715,3169668,0
2009-11-10,10.67,10.723,10.47,10.646,1893768,0
2009-11-11,10.705,10.854,10.564,10.744,2460919,0
2009-11-12,10.715,10.795,10.591,10.591,2168770,0
2009-11-13,10.596,10.971,10.596,10.876,2176263,0
2009-11-16,10.911,11.351,10.911,11.183,2194475,0
2009-11-17,11.166,11.351,10.954,10.963,1568207,0
2009-11-18,11.025,11.426,10.854,11.368,2071259,0
2009-11-19,11.351,11.416,10.954,11.12,2579856,0
2009-11-20,11.087,11.141,11.001,11.114,1074617,0
2009-11-23,11.307,11.459,11.141,11.351,2434809,0
2009-11-24,11.307,11.368,11.158,11.315,2195111,0
2009-11-25,11.399,11.558,11.293,11.375,949920,0
2009-11-27,10.971,11.283,10.838,11.034,860720,0
2009-11-30,11.087,11.399,10.986,11.368,2688919,0
2009-12-01,11.459,11.624,11.375,11.522,1719232,0
2009-12-02,11.558,11.779,11.466,11.639,4478024,0
2009-12-03,11.699,11.921,11.451,11.466,2439951,0
2009-12-04,11.689,11.946,11.368,11.742,2889476,0
2009-12-07,11.708,11.765,11.36,11.459,1431821,0
2009-12-08,11.384,11.609,11.252,11.307,1538964,0
2009-12-09,11.266,11.416,11.211,11.228,1554031,0
2009-12-10,11.301,11.324,11.034,11.104,1614179,0
2009-12-11,11.127,11.266,11.079,11.245,1456085,0
2009-12-14,11.324,11.499,11.166,11.499,2976430,0
2009-12-15,11.443,11.482,11.266,11.36,1977268,0
2009-12-16,11.434,11.773,11.434,11.716,2521525,0
2009-12-17,11.672,11.732,11.499,11.672,1702437,0
2009-12-18,11.633,11.765,11.434,11.724,1397432,0
2009-12-21,11.724,11.962,11.716,11.891,1191447,0
2009-12-22,11.883,12.227,11.856,12.112,1585477,0
2009-12-23,12.086,12.335,12.086,12.195,1913115,0
2009-12-24,12.236,12.351,12.202,12.304,374574,0
2009-12-28,12.386,12.502,12.245,12.296,952276,0
2009-12-29,12.195,12.296,11.946,11.971,1014242,0
2009-12-30,11.946,12.015,11.821,12.005,1009811,0
2009-12-31,12.07,12.171,11.779,11.804,1391598,0
2010-01-04,11.864,11.955,11.558,11.699,1699546,0
2010-01-05,11.716,11.946,11.716,11.838,4172225,0
2010-01-06,11.874,12.054,11.773,11.804,1420929,0
2010-01-07,11.797,12.07,11.732,12.005,1597466,0
2010-01-08,11.905,11.98,11.797,11.864,685162,0
2010-01-11,11.898,12.078,11.864,12.024,744822,0
2010-01-12,11.938,11.971,11.639,11.891,1511761,0
2010-01-13,11.864,12.211,11.838,12.187,1629038,0
2010-01-14,12.078,12.139,11.946,12.054,994517,0
2010-01-15,12.039,12.351,12.024,12.139,1734041,0
2010-01-19,12.162,12.485,12.054,12.468,1641043,0
2010-01-20,12.395,12.485,12.046,12.202,2025921,0
2010-01-21,12.178,12.245,11.93,11.996,1785338,0
2010-01-22,11.996,12.148,11.724,11.788,1768102,0
2010-01-25,11.891,11.955,11.54,11.716,1471920,0
2010-01-26,11.891,11.921,11.549,11.584,2420712,0
2010-01-27,11.584,11.654,11.36,11.616,2060865,0
2010-01-28,11.584,11.742,11.368,11.522,1572921,0
2010-01-29,11.646,11.672,11.301,11.459,2257214,0
2010-02-01,11.451,11.689,11.443,11.549,1766872,0
2010-02-02,11.515,11.804,11.426,11.779,1612855,0
2010-02-03,11.724,11.773,11.54,11.639,1061529,0
2010-02-04,11.499,11.54,11.009,11.096,2125391,0
2010-02-05,11.096,11.324,10.886,11.307,2105492,0
2010-02-08,11.307,11.54,10.979,10.979,2464949,0
2010-02-09,11.166,11.166,10.728,10.77,2480070,0
2010-02-10,11.001,11.192,10.591,10.848,3529926,0
2010-02-11,10.854,10.902,10.723,10.848,3099391,0
2010-02-12,10.697,11.061,10.653,11.015,1417147,0
2010-02-16,11.087,11.351,11.087,11.293,1781071,0
2010-02-17,11.351,11.451,11.275,11.384,1084291,0
2010-02-18,11.351,11.549,11.301,11.531,918891,0
2010-02-19,11.407,11.601,11.399,11.482,918363,0
2010-02-22,11.609,11.609,11.399,11.54,1884175,0
2010-02-23,11.54,11.633,11.399,11.416,1703251,0
2010-02-24,11.426,11.558,11.324,11.549,1406532,0
2010-02-25,11.384,11.575,11.283,11.575,986830,0
2010-02-26,11.575,11.779,11.522,11.672,1388792,0
2010-03-01,11.654,11.699,11.515,11.639,1178409,0
2010-03-02,11.699,11.758,11.459,11.499,1792782,0
2010-03-03,11.531,11.788,11.506,11.716,1114094,0
2010-03-04,11.716,11.813,11.646,11.797,994203,0
2010-03-05,11.898,12.202,11.804,12.139,1461973,0
2010-03-08,12.171,12.46,12.078,12.351,1805794,0
2010-03-09,12.335,12.76,12.263,12.436,2418088,0
2010-03-10,12.42,12.56,12.36,12.46,1716396,0
2010-03-11,12.395,12.778,12.31,12.76,1793345,0
2010-03-12,12.892,12.949,12.724,12.838,1195193,0
2010-03-15,12.802,12.901,12.528,12.76,1367101,0
2010-03-16,12.76,13.096,12.733,13.023,1394272,0
2010-03-17,13.09,13.37,13.007,13.316,1432226,0
2010-03-18,13.281,13.44,13.183,13.223,1438577,0
2010-03-19,13.214,13.307,12.928,12.941,1995605,0
2010-03-22,12.838,13.007,12.786,12.964,1837266,0
2010-03-23,12.892,12.949,12.706,12.857,2603347,0
2010-03-24,12.793,13.015,12.76,12.857,1877914,0
2010-03-25,12.941,13.114,12.825,12.91,1862370,0
2010-03-26,13.007,13.06,12.802,12.901,1257568,0
2010-03-29,12.928,12.928,12.644,12.769,2420111,0
2010-03-30,12.808,12.99,12.714,12.874,1732489,0
2010-03-31,12.874,12.874,12.675,12.733,2697741,0
2010-04-01,12.816,12.919,12.699,12.816,1447971,0
2010-04-05,12.901,13.196,12.857,13.148,1263154,0
2010-04-06,13.09,13.586,13.015,13.586,1815170,0
2010-04-07,13.538,13.645,13.23,13.289,2376716,0
2010-04-08,13.289,13.424,13.223,13.362,1593648,0
2010-04-09,13.62,13.842,13.573,13.795,1701075,0
2010-04-12,13.851,14.2,13.769,13.952,2882158,0
2010-04-13,13.945,14.325,13.902,14.242,1624731,0
2010-04-14,14.342,14.349,13.945,14.069,1868855,0
2010-04-15,14.069,14.134,13.753,13.753,2201866,0
2010-04-16,13.753,13.859,13.424,13.424,1864930,0
2010-04-19,13.323,13.555,13.223,13.48,1629738,0
2010-04-20,13.504,13.735,13.424,13.719,1487205,0
2010-04-21,13.654,14.084,13.586,14.01,1346746,0
2010-04-22,13.877,14.192,13.786,14.125,1087257,0
2010-04-23,14.185,14.467,13.968,14.384,1422388,0
2010-04-26,14.349,14.774,14.291,14.648,1233427,0
2010-04-27,14.546,14.706,14.101,14.109,2403387,0
2010-04-28,14.276,14.41,14.051,14.109,1305531,0
2010-04-29,14.276,14.74,14.276,14.706,1339150,0
2010-04-30,14.672,14.755,13.868,13.868,1754406,0
2010-05-03,13.902,14.308,13.902,14.259,1736248,0
2010-05-04,14.018,14.018,13.594,13.727,4716972,0
2010-05-05,13.529,13.945,13.338,13.672,3859175,0
2010-05-06,13.62,13.695,12.442,13.183,5079526,0
2010-05-07,13.299,13.586,12.793,12.949,3232545,0
2010-05-10,13.687,13.828,13.504,13.735,3296244,0
2010-05-11,13.488,13.893,13.378,13.804,1522832,0
2010-05-12,13.821,14.175,13.735,14.116,1313364,0
2010-05-13,14.143,14.225,14.01,14.184,1496982,0
2010-05-14,14.069,14.069,13.415,13.627,1649711,0
2010-05-17,13.512,13.753,13.073,13.602,2317893,0
2010-05-18,13.812,13.902,13.19,13.214,2340335,0
2010-05-19,13.139,13.37,12.724,12.949,1760012,0
2010-05-20,12.802,12.91,12.162,12.195,5074530,0
2010-05-21,11.996,12.493,11.864,12.296,3905011,0
2010-05-24,12.218,12.404,12.062,12.096,2535479,0
2010-05-25,11.624,12.155,11.609,12.105,2373824,0
2010-05-26,12.227,12.52,12.148,12.281,3462864,0
2010-05-27,12.6,13.123,12.46,13.096,2294255,0
2010-05-28,13.096,13.183,12.742,12.825,2117568,0
2010-06-01,12.733,12.865,12.468,12.502,2029911,0
2010-06-02,12.568,12.699,12.343,12.699,3390341,0
2010-06-03,12.76,12.949,12.636,12.892,1804606,0
2010-06-04,12.511,12.675,12.039,12.121,3201849,0
2010-06-07,12.218,12.404,11.987,12.005,2065646,0
2010-06-08,12.005,12.218,11.689,12.162,2828210,0
2010-06-09,12.288,12.636,12.202,12.36,1936609,0
2010-06-10,12.636,13.015,12.511,13.007,1864190,0
2010-06-11,12.808,13.23,12.742,13.23,1334186,0
2010-06-14,13.387,13.555,13.123,13.264,1713339,0
2010-06-15,13.387,13.612,13.255,13.586,974380,0
2010-06-16,13.495,13.594,13.247,13.355,1042140,0
2010-06-17,13.247,13.307,13.015,13.238,1442946,0
2010-06-18,13.299,13.346,13.166,13.247,1163809,0
2010-06-21,13.431,13.627,13.183,13.264,1757221,0
2010-06-22,13.323,13.415,12.413,12.468,2395617,0
2010-06-23,12.436,12.669,12.296,12.511,1923186,0
2010-06-24,12.377,12.544,12.245,12.343,3738057,0
2010-06-25,12.404,12.874,12.281,12.786,2680095,0
2010-06-28,12.724,12.778,12.442,12.52,1043453,0
2010-06-29,12.288,12.335,11.955,12.046,2192304,0
2010-06-30,12.065,12.232,11.688,11.779,2445919,0
2010-07-01,11.601,11.75,11.307,11.575,3073902,0
2010-07-02,11.639,11.699,11.245,11.324,1623838,0
2010-07-06,11.549,11.654,10.854,10.993,2400013,0
2010-07-07,10.954,11.732,10.954,11.732,2521883,0
2010-07-08,11.883,11.996,11.482,11.708,2600729,0
2010-07-09,11.716,12.062,11.672,12.062,1728855,0
2010-07-12,12.07,12.13,11.831,12.13,1676918,0
2010-07-13,12.326,12.493,12.211,12.428,1229554,0
2010-07-14,12.528,12.528,12.105,12.288,1107287,0
2010-07-15,12.263,12.326,11.946,12.162,1275997,0
2010-07-16,12.054,12.054,11.592,11.654,1956768,0
2010-07-19,11.689,11.891,11.466,11.838,1302313,0
2010-07-20,11.639,12.039,11.499,12.024,2468018,0
2010-07-21,12.139,12.195,11.891,11.938,3174474,0
2010-07-22,12.096,12.653,12.078,12.593,2511650,0
2010-07-23,12.568,12.669,12.296,12.669,1891602,0
2010-07-26,12.714,13.082,12.476,13.06,1106253,0
2010-07-27,13.148,13.204,12.91,13.06,2131753,0
2010-07-28,13.007,13.204,12.847,13.007,1496316,0
2010-07-29,13.082,13.183,12.865,13.051,1827616,0
2010-07-30,12.816,13.273,12.816,13.096,1787962,0
2010-08-02,13.387,13.769,13.299,13.664,1924039,0
2010-08-03,13.586,13.672,13.406,13.512,1942371,0
2010-08-04,13.836,13.836,13.273,13.679,1966116,0
2010-08-05,13.564,13.744,13.488,13.564,1246371,0
2010-08-06,13.453,13.594,13.247,13.573,1255905,0
2010-08-09,13.547,13.842,13.424,13.821,1258584,0
2010-08-10,13.594,13.654,13.355,13.47,1639606,0
2010-08-11,13.19,13.307,12.919,13.042,2402875,0
2010-08-12,12.832,13.09,12.802,12.847,1631592,0
2010-08-13,12.793,12.999,12.778,12.786,1193708,0
2010-08-16,12.692,12.949,12.653,12.751,969620,0
2010-08-17,12.857,13.214,12.832,13.114,976566,0
2010-08-18,13.148,13.255,12.972,13.175,1095499,0
2010-08-19,13.114,13.131,12.883,12.964,2262229,0
2010-08-20,12.928,13.131,12.825,13.09,1636665,0
2010-08-23,13.114,13.223,13.051,13.065,1331532,0
2010-08-24,12.838,13.19,12.802,13.051,1088827,0
2010-08-25,12.91,13.406,12.91,13.355,2136676,0
2010-08-26,13.488,13.564,13.139,13.175,3300612,0
2010-08-27,13.307,13.47,13.015,13.299,3803646,0
2010-08-30,13.255,13.323,13.175,13.175,2142574,0
2010-08-31,13.133,13.411,13.054,13.35,1863685,0
2010-09-01,13.555,13.859,13.47,13.851,2230562,0
2010-09-02,13.893,14.276,13.877,14.167,2859042,0
2010-09-03,14.349,14.41,14.159,14.325,1825513,0
2010-09-07,14.233,14.276,14.042,14.059,1466837,0
2010-09-08,14.291,14.342,14.026,14.042,1541278,0
2010-09-09,14.276,14.282,13.868,13.868,2845029,0
2010-09-10,13.851,14.109,13.851,14.001,1766486,0
2010-09-13,14.217,14.259,14.059,14.134,2026213,0
2010-09-14,14.109,14.267,14.069,14.125,1445623,0
2010-09-15,14.001,14.225,13.993,14.151,1908623,0
2010-09-16,14.143,14.225,14.069,14.109,813977,0
2010-09-17,14.151,14.2,14.018,14.125,1008280,0
2010-09-20,14.2,14.541,14.2,14.497,2289117,0
2010-09-21,14.541,14.599,14.333,14.41,2613696,0
2010-09-22,14.365,14.491,14.217,14.374,2270353,0
2010-09-23,14.225,14.242,14.035,14.092,2501662,0
2010-09-24,14.267,14.656,14.267,14.656,1394776,0
2010-09-27,14.639,14.648,14.497,14.497,1722482,0
2010-09-28,14.482,14.507,14.184,14.475,2019192,0
2010-09-29,14.423,14.533,14.365,14.44,1969674,0
2010-09-30,14.566,14.701,14.411,14.509,2452755,0
2010-10-01,14.706,14.722,14.475,14.656,1165089,0
2010-10-04,14.656,14.881,14.639,14.873,2010152,0
2010-10-05,14.996,15.104,14.83,14.897,5026266,0
2010-10-06,14.873,14.962,14.713,14.881,2900810,0
2010-10-07,15.036,15.087,14.881,14.888,1474661,0
2010-10-08,14.888,14.979,14.821,14.904,982326,0
2010-10-11,14.939,14.962,14.748,14.78,1086391,0
2010-10-12,14.755,14.921,14.672,14.863,1288032,0
2010-10-13,14.988,15.168,14.873,14.962,1070692,0
2010-10-14,14.97,15.269,14.962,15.144,1818394,0
2010-10-15,15.12,15.204,14.838,14.904,1899648,0
2010-10-18,14.93,15.3,14.93,15.237,1674468,0
2010-10-19,15.063,15.3,14.904,14.921,1467083,0
2010-10-20,15.013,15.517,14.988,15.378,1323259,0
2010-10-21,15.417,15.576,15.112,15.237,1383114,0
2010-10-22,15.275,15.378,15.02,15.275,1265698,0
2010-10-25,15.393,15.426,15.159,15.237,671746,0
2010-10-26,15.112,15.15,14.921,15.013,792675,0
2010-10-27,14.921,15.02,14.774,14.939,1189618,0
2010-10-28,15.013,15.063,14.564,14.788,1311740,0
2010-10-29,14.732,14.935,14.698,14.867,1019712,0
2010-11-01,14.988,15.177,14.856,15.02,1019844,0
2010-11-02,15.128,15.187,14.78,14.811,2122307,0
2010-11-03,14.904,14.962,14.414,14.589,2623982,0
2010-11-04,14.689,14.904,14.516,14.873,3804772,0
2010-11-05,14.856,15.328,14.83,15.112,1580596,0
2010-11-08,15.054,15.137,14.954,15.02,999004,0
2010-11-09,14.996,15.027,14.276,14.365,2297924,0
2010-11-10,14.383,14.573,14.2,14.316,1947742,0
2010-11-11,14.175,14.401,14.159,14.192,968094,0
2010-11-12,14.125,14.316,14.092,14.159,1327452,0
2010-11-15,14.175,14.276,13.886,13.918,803978,0
2010-11-16,13.778,13.859,13.378,13.48,2163442,0
2010-11-17,13.512,13.712,13.447,13.62,810858,0
2010-11-18,13.778,13.893,13.695,13.753,1226496,0
2010-11-19,13.744,13.786,13.52,13.664,2494185,0
2010-11-22,13.602,13.719,13.504,13.586,1617122,0
2010-11-23,13.415,13.62,13.378,13.48,1709752,0
2010-11-24,13.594,13.928,13.594,13.928,1125037,0
2010-11-26,13.786,14.001,13.727,13.96,444337,0
2010-11-29,13.868,14.001,13.795,13.984,1229238,0
2010-11-30,13.794,14.01,13.676,13.834,1946151,0
2010-12-01,14.026,14.042,13.735,13.936,1976960,0
2010-12-02,13.936,14.01,13.902,13.975,2392345,0
2010-12-03,13.928,13.936,13.744,13.911,1066200,0
2010-12-06,13.902,14.282,13.76,14.217,1638493,0
2010-12-07,14.383,14.392,13.975,14.084,1924022,0
2010-12-08,14.092,14.101,13.58,13.712,1477102,0
2010-12-09,13.769,13.828,13.355,13.406,1970924,0
2010-12-10,13.431,13.62,13.37,13.488,1838868,0
2010-12-13,13.538,13.555,13.378,13.48,1723092,0
2010-12-14,13.47,13.602,13.247,13.329,1589655,0
2010-12-15,13.299,13.453,13.196,13.196,1783541,0
2010-12-16,13.23,13.316,13.082,13.148,2302312,0
2010-12-17,13.166,13.289,13.131,13.214,1740671,0
2010-12-20,13.255,13.538,13.214,13.44,3431441,0
2010-12-21,13.512,13.555,13.346,13.547,2003878,0
2010-12-22,13.529,13.893,13.529,13.795,1266556,0
2010-12-23,13.786,13.911,13.712,13.859,861451,0
2010-12-27,13.859,13.993,13.712,13.984,504982,0
2010-12-28,13.993,14.035,13.877,13.945,717842,0
2010-12-29,13.912,13.994,13.877,13.969,851085,0
2010-12-30,13.969,14.119,13.902,13.994,897263,0
2010-12-31,13.925,13.993,13.687,13.754,1195477,0
2011-01-03,13.902,14.383,13.836,14.358,2149777,0
2011-01-04,14.414,14.466,14.092,14.167,2069540,0
2011-01-05,14.175,14.267,14.035,14.208,1046925,0
2011-01-06,14.217,14.325,14.069,14.101,1569810,0
2011-01-07,14.159,14.217,13.851,14.084,1283668,0
2011-01-10,14.059,14.333,13.952,14.242,1287102,0
2011-01-11,14.316,14.358,14.069,14.299,1052963,0
2011-01-12,14.383,14.466,14.25,14.466,1553120,0
2011-01-13,14.475,14.525,14.259,14.457,1373777,0
2011-01-14,14.333,14.507,14.308,14.333,1771842,0
2011-01-18,14.392,14.392,14.2,14.308,2000526,0
2011-01-19,14.308,14.325,13.877,13.968,1482586,0
2011-01-20,13.877,14.143,13.877,14.092,2122706,0
2011-01-21,14.143,14.225,14.077,14.192,1012777,0
2011-01-24,14.2,14.639,14.2,14.525,2526996,0
2011-01-25,14.44,14.732,14.431,14.623,2227161,0
2011-01-26,14.663,14.764,14.507,14.764,1467708,0
2011-01-27,14.774,15.284,14.748,15.204,2900016,0
2011-01-28,15.212,15.212,14.897,15.005,1276411,0
2011-01-31,15.117,15.439,15.09,15.269,1864064,0
2011-02-01,15.335,15.343,14.996,15.15,1493880,0
2011-02-02,15.104,15.168,14.988,15.12,2286026,0
2011-02-03,15.112,15.253,15.054,15.12,1304107,0
2011-02-04,15.15,15.15,14.847,14.979,1999328,0
2011-02-07,15.071,15.275,15.027,15.204,2264745,0
2011-02-08,15.212,15.402,15.137,15.196,2104122,0
2011-02-09,14.911,15.275,14.698,15.275,5258613,0
2011-02-10,15.137,15.726,15.071,15.658,3990007,0
2011-02-11,15.64,15.999,15.526,15.948,2256920,0
2011-02-14,15.915,15.991,15.702,15.798,2047900,0
2011-02-15,15.749,15.798,15.466,15.649,1755553,0
2011-02-16,15.702,15.825,15.534,15.649,794543,0
2011-02-18,15.534,15.559,15.393,15.426,1637794,0
2011-02-22,15.3,15.451,15.168,15.253,1252361,0
2011-02-23,15.15,15.309,14.897,15.02,1097368,0
2011-02-24,14.97,15.071,14.764,14.904,1123729,0
2011-02-25,14.988,15.177,14.979,15.159,1083962,0
2011-02-28,15.203,15.546,15.158,15.537,1575652,0
2011-03-01,15.516,15.576,15.084,15.142,1530441,0
2011-03-02,15.142,15.235,14.925,15.016,824423,0
2011-03-03,15.125,15.298,15.032,15.267,1195536,0
2011-03-04,15.275,15.362,15.096,15.196,983423,0
2011-03-07,15.261,15.328,15.096,15.246,1175182,0
2011-03-08,15.196,15.559,15.159,15.451,1000154,0
2011-03-09,15.402,15.443,15.237,15.309,997416,0
2011-03-10,15.156,15.235,14.815,14.984,1501589,0
2011-03-11,14.925,15.243,14.86,15.217,990791,0
2011-03-14,15.087,15.168,14.954,15.128,1068754,0
2011-03-15,14.732,15.078,14.639,15.013,2717459,0
2011-03-16,14.979,15.02,14.448,14.564,1948235,0
2011-03-17,14.768,14.807,14.535,14.734,1069816,0
2011-03-18,14.86,15.05,14.751,14.966,1336138,0
2011-03-21,15.174,15.272,15.101,15.133,1034161,0
2011-03-22,15.118,15.267,15.059,15.174,1025928,0
2011-03-23,15.075,15.165,14.708,14.815,1260210,0
2011-03-24,14.9,15.341,14.776,15.326,2444614,0
2011-03-25,15.385,15.632,15.202,15.607,1641323,0
2011-03-28,15.615,15.807,15.567,15.702,2445906,0
2011-03-29,15.632,15.757,15.442,15.674,1227292,0
2011-03-30,15.72,15.907,15.702,15.835,1295444,0
2011-03-31,15.787,15.915,15.567,15.616,3366947,0
2011-04-01,15.764,15.852,15.607,15.658,2007099,0
2011-04-04,15.757,16.108,15.741,15.835,2478959,0
2011-04-05,15.816,15.932,15.764,15.907,1953244,0
2011-04-06,15.992,16.034,15.907,15.907,1700114,0
2011-04-07,15.876,15.891,15.551,15.599,1646883,0
2011-04-08,15.772,15.861,15.449,15.665,1758695,0
2011-04-11,15.624,15.907,15.576,15.684,1471429,0
2011-04-12,15.624,15.764,15.594,15.665,1573018,0
2011-04-13,15.702,15.781,15.551,15.64,1684058,0
2011-04-14,15.585,15.835,15.509,15.816,1188542,0
2011-04-15,15.791,16.124,15.732,16.117,1287228,0
2011-04-18,15.975,15.975,15.726,15.781,1245667,0
2011-04-19,15.826,16.131,15.807,16.131,1336373,0
2011-04-20,16.291,16.567,16.158,16.49,1951448,0
2011-04-21,16.508,16.718,16.25,16.657,1976182,0
2011-04-25,16.616,16.733,16.55,16.64,1042584,0
2011-04-26,16.657,16.909,16.533,16.806,1469523,0
2011-04-27,16.85,17.058,16.806,16.989,1797072,0
2011-04-28,17.008,17.38,16.922,17.291,1624292,0
2011-04-29,17.329,17.473,17.089,17.338,1747891,0
2011-05-02,17.416,17.55,17.058,17.122,1531853,0
2011-05-03,17.058,17.407,16.766,17.025,2186483,0
2011-05-04,16.973,17.122,16.664,16.825,2263423,0
2011-05-05,16.741,16.915,16.524,16.616,3599549,0
2011-05-06,16.806,16.866,16.448,16.475,2862590,0
2011-05-09,16.475,16.575,16.416,16.508,1381853,0
2011-05-10,16.608,16.866,16.567,16.858,2422602,0
2011-05-11,16.774,16.833,16.49,16.623,2267797,0
2011-05-12,16.542,16.692,16.384,16.683,1679459,0
2011-05-13,16.709,16.766,16.517,16.692,2019612,0
2011-05-16,16.582,16.965,16.558,16.766,1461423,0
2011-05-17,16.733,16.841,16.55,16.733,1073455,0
2011-05-18,16.733,17.017,16.718,16.989,1245422,0
2011-05-19,17.017,17.219,16.965,17.131,1384389,0
2011-05-20,17.058,17.158,16.741,16.825,989009,0
2011-05-23,16.567,16.657,16.482,16.508,2410594,0
2011-05-24,16.567,16.726,16.457,16.599,943509,0
2011-05-25,16.524,16.965,16.467,16.806,1557068,0
2011-05-26,16.757,17.096,16.692,17.05,827689,0
2011-05-27,17.131,17.225,16.999,17.201,970852,0
2011-05-31,17.4,17.553,17.282,17.537,3368034,0
2011-06-01,17.433,17.498,17.035,17.09,1983492,0
2011-06-02,17.09,17.3,17.025,17.113,2102956,0
2011-06-03,16.883,17.192,16.841,17.096,1172252,0
2011-06-06,17.044,17.105,16.825,16.858,1247237,0
2011-06-07,16.919,17.156,16.793,17.032,1626730,0
2011-06-08,16.979,17.13,16.811,16.846,1403020,0
2011-06-09,16.905,16.905,16.501,16.668,1580938,0
2011-06-10,16.561,16.661,16.131,16.265,1798256,0
2011-06-13,16.273,16.424,16.065,16.264,1876250,0
2011-06-14,16.407,16.692,16.341,16.558,1972169,0
2011-06-15,16.375,16.475,15.916,16.083,1655909,0
2011-06-16,16.092,16.274,15.849,16.226,2232194,0
2011-06-17,16.409,16.46,16.191,16.265,2294282,0
2011-06-20,16.25,16.561,16.2,16.51,806851,0
2011-06-21,16.661,16.677,16.51,16.651,1240626,0
2011-06-22,16.618,16.821,16.51,16.61,1830398,0
2011-06-23,16.368,16.392,16.023,16.265,2058603,0
2011-06-24,16.265,16.333,16.098,16.218,1636155,0
2011-06-27,16.218,16.292,16.057,16.158,1340101,0
2011-06-28,16.301,16.485,16.116,16.368,1517777,0
2011-06-29,16.468,16.651,16.386,16.577,1187748,0
2011-06-30,16.62,16.757,16.537,16.681,1633058,0
2011-07-01,16.737,17.041,16.687,16.986,1946109,0
2011-07-05,17.005,17.138,16.863,17.111,1371441,0
2011-07-06,17.073,17.254,16.986,17.229,2072807,0
2011-07-07,17.38,17.416,17.271,17.351,1477504,0
2011-07-08,17.166,17.247,17.081,17.2,2110964,0
2011-07-11,16.996,17.032,16.753,16.761,1379324,0
2011-07-12,16.713,17.2,16.677,16.802,2145667,0
2011-07-13,16.914,16.914,16.519,16.553,1493867,0
2011-07-14,16.571,16.603,16.116,16.191,2756178,0
2011-07-15,16.301,16.418,16.184,16.418,1404645,0
2011-07-18,16.325,16.352,16.14,16.31,1199405,0
2011-07-19,16.36,16.585,16.352,16.485,1724055,0
2011-07-20,16.493,16.914,16.477,16.821,1899572,0
2011-07-21,16.971,17.254,16.914,17.13,1922369,0
2011-07-22,17.175,17.39,17.111,17.307,1450796,0
2011-07-25,17.138,17.542,17.005,17.44,2120565,0
2011-07-26,17.4,17.563,17.272,17.353,1974979,0
2011-07-27,17.254,17.254,16.571,16.585,2172936,0
2011-07-28,16.593,16.855,16.434,16.687,1608235,0
2011-07-29,16.463,16.781,16.276,16.767,1589183,0
2011-08-01,17.048,17.111,16.45,16.603,2761890,0
2011-08-02,16.472,16.631,16.132,16.22,2475163,0
2011-08-03,16.343,16.352,15.437,15.896,2905825,0
2011-08-04,15.671,15.689,14.916,14.925,2746050,0
2011-08-05,15.118,15.167,14.119,14.632,3621611,0
2011-08-08,14.255,14.321,13.022,13.031,3536616,0
2011-08-09,13.248,14.496,13.239,14.49,4869941,0
2011-08-10,14.053,15.127,13.785,14.339,6097458,0
2011-08-11,14.447,15.446,14.33,15.127,3471817,0
2011-08-12,15.329,15.68,15.093,15.261,2925365,0
2011-08-15,15.419,15.896,15.419,15.874,1265805,0
2011-08-16,15.654,15.881,15.487,15.699,1660357,0
2011-08-17,15.804,15.965,15.581,15.725,1501358,0
2011-08-18,15.085,15.371,14.935,15.11,3559837,0
2011-08-19,14.842,15.329,14.724,14.75,3488019,0
2011-08-22,15.135,15.158,14.313,14.599,2845059,0
2011-08-23,14.69,14.833,14.438,14.833,3164344,0
2011-08-24,14.824,14.993,14.506,14.833,4490213,0
2011-08-25,14.966,15.158,14.481,14.541,2230548,0
2011-08-26,14.412,14.75,14.119,14.573,2812741,0
2011-08-29,14.775,15.06,14.741,15.051,1941740,0
2011-08-30,14.959,15.043,14.7,14.935,4188700,0
2011-08-31,15.107,15.275,14.962,15.125,3406091,0
2011-09-01,15.135,15.135,14.775,14.806,3594241,0
2011-09-02,14.512,14.715,14.404,14.426,2034342,0
2011-09-06,14.022,14.521,13.996,14.521,3020142,0
2011-09-07,14.766,15.255,14.613,15.248,1981048,0
2011-09-08,15.248,15.399,15.07,15.239,2156202,0
2011-09-09,14.967,15.137,14.412,14.503,1863647,0
2011-09-12,14.221,14.506,14.188,14.447,1913566,0
2011-09-13,14.447,14.632,14.305,14.429,2580388,0
2011-09-14,14.541,14.758,14.237,14.657,1626462,0
2011-09-15,14.791,15.033,14.681,15.033,1516728,0
2011-09-16,15.052,15.34,14.9,15.332,2260184,0
2011-09-19,14.966,15.167,14.925,14.985,2208444,0
2011-09-20,15.062,15.264,14.917,15.012,2752344,0
2011-09-21,15.062,15.16,14.47,14.478,4994012,0
2011-09-22,14.165,14.376,13.55,13.795,3531128,0
2011-09-23,13.768,14.141,13.632,14.114,2158395,0
2011-09-26,14.309,14.487,13.92,14.47,1872071,0
2011-09-27,14.798,15.003,14.63,14.884,3020684,0
2011-09-28,14.976,15.044,14.579,14.679,4234565,0
2011-09-29,15.012,15.112,14.723,14.976,2848651,0
2011-09-30,14.779,15.003,14.444,14.444,3094563,0
2011-10-03,14.291,14.478,13.447,13.447,1964945,0
2011-10-04,13.337,14.183,12.756,14.131,4024510,0
2011-10-05,14.198,14.198,13.314,14.022,1622181,0
2011-10-06,13.913,14.63,13.852,14.597,1999435,0
2011-10-07,14.714,14.723,14.022,14.074,3372169,0
2011-10-10,14.3,14.814,14.283,14.806,2217535,0
2011-10-11,14.706,14.823,14.326,14.597,2790097,0
2011-10-12,14.672,15.104,14.639,14.841,1647066,0
2011-10-13,14.766,14.798,14.36,14.613,3174984,0
2011-10-14,14.851,15.151,14.823,15.003,3710161,0
2011-10-17,14.942,14.994,14.698,14.749,1712436,0
2011-10-18,14.833,15.287,14.798,15.231,3050318,0
2011-10-19,15.188,15.255,15.003,15.052,2782834,0
2011-10-20,15.044,15.169,14.723,15.062,1484133,0
2011-10-21,15.231,15.626,15.188,15.626,1689814,0
2011-10-24,15.577,16.124,15.534,16.108,1532548,0
2011-10-25,16.015,16.015,15.651,15.677,1667171,0
2011-10-26,15.722,16.007,15.594,15.914,1368210,0
2011-10-27,16.589,16.664,16.159,16.64,2657298,0
2011-10-28,16.428,16.631,16.388,16.622,1936773,0
2011-10-31,16.285,16.774,16.267,16.475,2039635,0
2011-11-01,16.099,16.252,15.786,15.922,2329040,0
2011-11-02,16.227,16.318,15.642,15.965,3048323,0
2011-11-03,16.22,16.437,15.812,16.245,2082653,0
2011-11-04,16.076,16.076,15.677,15.975,1901675,0
2011-11-07,15.929,16.124,15.714,15.956,1452142,0
2011-11-08,16.117,16.141,15.677,16.124,1389951,0
2011-11-09,15.754,15.857,15.296,15.357,1690276,0
2011-11-10,15.6,15.6,15.264,15.433,1410262,0
2011-11-11,15.608,15.991,15.501,15.873,954579,0
2011-11-14,15.696,15.761,15.34,15.348,1178094,0
2011-11-15,15.278,15.568,15.205,15.491,669205,0
2011-11-16,15.304,15.617,15.188,15.304,1057145,0
2011-11-17,15.296,15.441,15.026,15.144,2664205,0
2011-11-18,15.304,15.304,15.003,15.271,845253,0
2011-11-21,14.967,15.012,14.679,14.714,1092920,0
2011-11-22,14.698,14.935,14.672,14.814,1549466,0
2011-11-23,14.647,14.732,14.404,14.452,1258799,0
2011-11-25,14.478,14.798,14.412,14.47,352569,0
2011-11-28,14.959,14.959,14.503,14.774,1836656,0
2011-11-29,14.766,14.851,14.531,14.639,1325141,0
2011-11-30,15.114,15.208,14.966,15.191,3218742,0
2011-12-01,15.104,15.205,14.926,15.112,1376984,0
2011-12-02,15.239,15.348,15.095,15.129,1680954,0
2011-12-05,15.375,15.552,15.205,15.264,1633484,0
2011-12-06,15.261,15.345,15.117,15.252,1022918,0
2011-12-07,15.125,15.49,15.1,15.421,1951291,0
2011-12-08,15.345,15.345,15.082,15.125,1923139,0
2011-12-09,15.184,15.515,15.1,15.412,1819657,0
2011-12-12,15.231,15.264,15.026,15.144,1933322,0
2011-12-13,15.314,15.449,14.823,14.926,1321606,0
2011-12-14,14.823,15.112,14.766,14.917,848722,0
2011-12-15,15.077,15.214,14.95,15.16,1377472,0
2011-12-16,15.194,15.447,15.142,15.403,1396451,0
2011-12-19,15.433,15.474,15.077,15.104,947549,0
2011-12-20,15.472,15.558,15.236,15.245,3559370,0
2011-12-21,15.329,15.499,15.175,15.284,2294936,0
2011-12-22,15.389,15.787,15.373,15.616,1090146,0
2011-12-23,15.722,15.794,15.616,15.686,516529,0
2011-12-27,15.696,15.939,15.585,15.714,1069517,0
2011-12-28,15.769,15.777,15.456,15.464,1281979,0
2011-12-29,15.499,15.754,15.447,15.651,1424933,0
2011-12-30,15.651,15.881,15.515,15.515,1078687,0
2012-01-03,15.849,16.053,15.558,15.705,1930084,0
2012-01-04,15.677,15.939,15.551,15.865,2490991,0
2012-01-05,15.777,16.18,15.729,16.145,8291943,0
2012-01-06,16.187,16.323,15.993,16.224,2251314,0
2012-01-09,16.224,16.359,16.195,16.35,1537336,0
2012-01-10,17.014,17.212,16.663,16.748,2381935,0
2012-01-11,16.717,16.904,16.52,16.878,2697587,0
2012-01-12,16.781,16.953,16.757,16.924,1836172,0
2012-01-13,16.781,16.896,16.69,16.79,2677484,0
2012-01-17,16.943,17.232,16.868,17.073,1836705,0
2012-01-18,17.095,17.319,17.014,17.294,1357694,0
2012-01-19,17.31,17.464,17.177,17.284,1815845,0
2012-01-20,17.121,17.25,16.943,17.25,4866211,0
2012-01-23,17.275,17.43,17.232,17.404,1646594,0
2012-01-24,17.31,17.506,17.212,17.338,1761128,0
2012-01-25,17.338,17.66,17.338,17.591,2546353,0
2012-01-26,17.726,17.959,17.623,17.726,2273436,0
2012-01-27,17.687,17.933,17.591,17.871,2340584,0
2012-01-30,17.718,17.726,17.574,17.632,1387320,0
2012-01-31,17.747,17.821,17.554,17.784,2343995,0
2012-02-01,17.887,18.108,17.796,17.887,1867384,0
2012-02-02,17.942,18.015,17.75,17.959,1388648,0
2012-02-03,18.117,18.359,17.99,18.359,1683886,0
2012-02-06,18.245,18.399,18.078,18.18,2231801,0
2012-02-07,18.161,18.314,18.085,18.093,1450733,0
2012-02-08,17.982,18.288,17.878,18.238,1838310,0
2012-02-09,18.229,18.288,17.878,17.999,1123260,0
2012-02-10,17.823,18.051,17.787,17.906,1067184,0
2012-02-13,18.078,18.189,17.914,18.161,1054752,0
2012-02-14,18.07,18.085,17.838,17.887,1507358,0
2012-02-15,17.76,17.972,17.695,17.777,2270402,0
2012-02-16,17.871,18.17,17.768,18.07,1728935,0
2012-02-17,18.151,18.382,17.914,18.238,1879381,0
2012-02-21,18.279,18.306,17.831,17.949,1832987,0
2012-02-22,17.831,17.982,17.567,17.651,1471341,0
2012-02-23,17.678,17.972,17.641,17.949,1796434,0
2012-02-24,17.964,18.134,17.806,18.015,2361246,0
2012-02-27,17.871,17.964,17.66,17.887,2385508,0
2012-02-28,17.933,17.972,17.75,17.796,1249640,0
2012-02-29,17.797,18.074,17.76,17.927,2721374,0
2012-03-01,17.933,18.198,17.897,18.198,1413388,0
2012-03-02,18.161,18.351,18.161,18.298,1192592,0
2012-03-05,18.297,18.594,18.204,18.57,1468871,0
2012-03-06,18.443,18.623,18.374,18.513,4837606,0
2012-03-07,18.641,18.7,18.401,18.7,4857863,0
2012-03-08,18.76,18.76,18.478,18.597,2390450,0
2012-03-09,18.58,18.693,18.488,18.488,2208236,0
2012-03-12,18.466,18.654,18.458,18.544,1389575,0
2012-03-13,18.613,19.028,18.613,18.979,1269482,0
2012-03-14,18.916,19.037,18.834,18.996,1098314,0
2012-03-15,18.97,19.028,18.843,19.028,1286050,0
2012-03-16,19.034,19.307,18.966,19.307,2084345,0
2012-03-19,19.233,19.404,19.107,19.233,1539908,0
2012-03-20,19.113,19.223,19.019,19.113,1419568,0
2012-03-21,19.147,19.214,19.059,19.104,625445,0
2012-03-22,18.994,18.994,18.684,18.785,1916916,0
2012-03-23,18.812,19.067,18.744,18.957,767891,0
2012-03-26,19.179,19.3,19.076,19.3,1093943,0
2012-03-27,19.352,19.6,19.3,19.42,1347551,0
2012-03-28,19.395,19.404,19.3,19.307,1862393,0
2012-03-29,19.179,19.334,19.067,19.284,1139032,0
2012-03-30,19.437,19.563,19.291,19.531,2318937,0
2012-04-02,19.572,19.813,19.54,19.78,1766354,0
2012-04-03,19.72,19.839,19.582,19.745,1337035,0
2012-04-04,19.572,19.609,19.42,19.42,1574472,0
2012-04-05,19.42,19.42,19.24,19.307,569217,0
2012-04-09,19.025,19.412,18.994,19.276,1537606,0
2012-04-10,19.334,19.386,18.709,18.709,2381077,0
2012-04-11,18.873,18.94,18.676,18.752,1659212,0
2012-04-12,18.736,19.025,18.676,18.984,1125832,0
2012-04-13,18.994,19.042,18.769,18.785,1252976,0
2012-04-16,18.94,19.395,18.931,19.334,1781102,0
2012-04-17,19.437,19.799,19.343,19.701,1823228,0
2012-04-18,19.618,19.736,19.491,19.523,1363436,0
2012-04-19,19.523,19.563,19.267,19.36,1295277,0
2012-04-20,19.404,19.644,19.36,19.572,1135187,0
2012-04-23,19.352,19.54,19.25,19.514,1637257,0
2012-04-24,19.491,19.898,19.491,19.882,2198147,0
2012-04-25,20.011,20.328,20.003,20.276,2002012,0
2012-04-26,20.199,20.266,20.011,20.08,1763301,0
2012-04-27,20.071,20.133,19.935,20.018,1675360,0
2012-04-30,19.967,20.011,19.659,19.898,1863939,0
2012-05-01,19.935,20.328,19.839,20.165,1065115,0
2012-05-02,18.36,20.133,18.255,19.959,2000229,0
2012-05-03,20.046,20.105,19.754,19.754,1126191,0
2012-05-04,19.72,19.754,19.395,19.644,1076512,0
2012-05-07,19.497,19.856,19.481,19.799,791312,0
2012-05-08,19.727,19.952,19.618,19.927,861638,0
2012-05-09,19.677,20.086,19.618,19.917,1186608,0
2012-05-10,20.036,20.054,19.736,19.856,811533,0
2012-05-11,19.701,20.123,19.684,19.984,665925,0
2012-05-14,19.875,19.959,19.659,19.659,853178,0
2012-05-15,19.644,19.644,19.369,19.42,1561687,0
2012-05-16,19.54,19.609,19.25,19.316,1632905,0
2012-05-17,19.352,19.386,18.36,18.384,4084562,0
2012-05-18,18.374,18.572,18.051,18.085,1638027,0
2012-05-21,18.152,18.623,18.134,18.452,1640395,0
2012-05-22,18.408,18.684,18.408,18.59,1171770,0
2012-05-23,18.452,18.864,18.298,18.839,1299397,0
2012-05-24,18.736,18.984,18.623,18.889,715019,0
2012-05-25,18.882,18.94,18.615,18.744,610463,0
2012-05-29,18.802,18.948,18.7,18.931,1204389,0
2012-05-30,18.693,18.752,18.308,18.315,1919202,0
2012-05-31,18.393,18.418,18.024,18.324,6868873,0
2012-06-01,17.998,18.134,17.835,18.07,2073027,0
2012-06-04,18.142,18.23,17.829,18.085,1157666,0
2012-06-05,17.966,18.513,17.917,18.442,820182,0
2012-06-06,18.607,18.951,18.537,18.848,1235350,0
2012-06-07,19.089,19.209,18.607,18.641,976737,0
2012-06-08,18.597,18.979,18.554,18.979,786112,0
2012-06-11,19.113,19.188,18.427,18.46,1021202,0
2012-06-12,18.522,18.65,18.28,18.65,763451,0
2012-06-13,18.547,18.802,18.443,18.547,919331,0
2012-06-14,18.538,18.948,18.538,18.931,565228,0
2012-06-15,18.915,19.272,18.753,19.272,1824380,0
2012-06-18,19.139,19.563,19.085,19.497,1658847,0
2012-06-19,19.538,19.676,19.339,19.598,2640691,0
2012-06-20,19.608,19.683,19.245,19.339,1942621,0
2012-06-21,19.356,19.365,18.848,18.884,1468812,0
2012-06-22,19.028,19.028,18.658,18.831,1519089,0
2012-06-25,18.607,18.78,18.563,18.684,595996,0
2012-06-26,18.728,18.813,18.615,18.615,2934141,0
2012-06-27,18.631,18.933,18.631,18.841,1094963,0
2012-06-28,18.795,19.382,18.7,19.374,1223353,0
2012-06-29,19.744,19.936,19.546,19.918,1348952,0
2012-07-02,19.959,20.168,19.829,20.158,1510659,0
2012-07-03,20.315,20.511,20.255,20.355,1008397,0
2012-07-05,20.399,20.554,20.235,20.315,1322817,0
2012-07-06,20.14,20.399,20.14,20.355,707647,0
2012-07-09,20.339,20.409,20.21,20.399,1438311,0
2012-07-10,20.417,20.453,20.064,20.158,1370904,0
2012-07-11,20.115,20.176,20.004,20.064,1047109,0
2012-07-12,19.865,20.365,19.865,20.297,1216203,0
2012-07-13,20.374,20.658,20.332,20.632,1534618,0
2012-07-16,20.564,20.881,20.47,20.832,1369162,0
2012-07-17,20.85,21.117,20.72,21.1,992205,0
2012-07-18,21.02,21.091,20.728,20.78,985560,0
2012-07-19,20.735,20.78,20.217,20.52,1381065,0
2012-07-20,20.297,20.494,20.255,20.339,1138577,0
2012-07-23,20.073,20.149,19.952,20.019,736209,0
2012-07-24,19.977,20.107,19.735,19.813,897625,0
2012-07-25,19.846,19.959,19.676,19.78,1168744,0
2012-07-26,19.968,20.279,19.968,20.056,758318,0
2012-07-27,19.943,20.399,19.875,20.168,1214646,0
2012-07-30,20.168,20.255,20.064,20.184,841945,0
2012-07-31,20.255,20.323,20.064,20.27,847164,0
2012-08-01,20.306,20.642,20.08,20.168,965352,0
2012-08-02,19.985,20.47,19.959,20.444,1295457,0
2012-08-03,20.624,20.735,20.417,20.572,1118707,0
2012-08-06,20.591,20.795,20.528,20.616,742895,0
2012-08-07,20.642,20.728,20.399,20.485,942914,0
2012-08-08,20.417,20.453,20.184,20.391,1072958,0
2012-08-09,20.417,20.494,20.08,20.202,1740232,0
2012-08-10,20.226,20.365,20.176,20.306,535309,0
2012-08-13,20.315,20.494,20.21,20.463,507721,0
2012-08-14,20.476,20.528,20.245,20.279,597780,0
2012-08-15,20.306,20.924,20.217,20.503,513740,0
2012-08-16,20.453,20.572,20.339,20.538,999501,0
2012-08-17,20.494,20.52,20.245,20.383,1282040,0
2012-08-20,20.365,20.417,20.14,20.289,957470,0
2012-08-21,20.339,20.355,20.168,20.339,1389128,0
2012-08-22,20.315,20.476,20.135,20.476,1025321,0
2012-08-23,20.434,20.606,20.365,20.554,1551878,0
2012-08-24,20.503,20.693,20.399,20.65,546123,0
2012-08-27,20.703,20.841,20.547,20.6,729546,0
2012-08-28,20.554,20.712,20.374,20.606,942453,0
2012-08-29,20.591,20.65,20.426,20.591,1538648,0
2012-08-30,20.52,20.658,20.434,20.616,789024,0
2012-08-31,20.65,20.77,20.554,20.684,1154595,0
2012-09-04,20.642,20.78,20.463,20.78,1004942,0
2012-09-05,20.832,20.873,20.65,20.744,712523,0
2012-09-06,20.891,20.943,20.744,20.78,891792,0
2012-09-07,20.841,20.881,20.703,20.712,1284305,0
2012-09-10,20.674,20.735,20.409,20.444,1050834,0
2012-09-11,20.453,20.582,20.297,20.444,1708428,0
2012-09-12,20.511,20.582,20.339,20.503,1450990,0
2012-09-13,20.572,21.002,20.538,20.98,993292,0
2012-09-14,21.063,21.358,21.028,21.11,920906,0
2012-09-17,21.081,21.237,20.952,20.971,605655,0
2012-09-18,20.899,20.971,20.693,20.899,822640,0
2012-09-19,20.908,20.971,20.52,20.666,1650562,0
2012-09-20,20.624,20.624,20.176,20.297,1196449,0
2012-09-21,20.426,20.485,20.073,20.107,2615303,0
2012-09-24,20.004,20.332,20.004,20.125,1439548,0
2012-09-25,20.14,20.226,19.78,19.813,1476276,0
2012-09-26,19.875,19.977,19.789,19.909,1367457,0
2012-09-27,19.961,20.143,19.866,19.996,846434,0
2012-09-28,19.883,20.118,19.813,20.021,1489548,0
2012-10-01,20.066,20.143,19.709,20.021,1500020,0
2012-10-02,20.081,20.317,20.066,20.265,1835637,0
2012-10-03,20.292,20.932,20.258,20.68,2716474,0
2012-10-04,20.663,20.83,20.386,20.621,2238609,0
2012-10-05,20.655,20.858,20.481,20.732,1159056,0
2012-10-08,20.647,20.768,20.603,20.732,1031383,0
2012-10-09,20.717,20.83,20.612,20.699,1744533,0
2012-10-10,20.699,20.811,20.628,20.792,885087,0
2012-10-11,20.889,20.96,20.717,20.785,1474325,0
2012-10-12,20.83,20.848,20.534,20.587,3197446,0
2012-10-15,20.628,20.889,20.559,20.811,1380197,0
2012-10-16,20.914,21.063,20.88,20.97,1528192,0
2012-10-17,20.88,20.979,20.742,20.871,1160433,0
2012-10-18,20.848,21.117,20.802,21.11,1652320,0
2012-10-19,21.09,21.22,20.97,21.09,1388761,0
2012-10-22,21.036,21.044,20.777,21.02,794617,0
2012-10-23,20.858,20.88,20.551,20.628,1418337,0
2012-10-24,20.655,20.785,20.481,20.559,853754,0
2012-10-25,20.68,20.742,20.099,20.413,1696070,0
2012-10-26,20.421,20.421,20.006,20.143,1348142,0
2012-10-31,20.283,20.43,20.09,20.349,1285263,0
2012-11-01,20.359,20.551,20.301,20.448,718245,0
2012-11-02,20.542,20.709,20.499,20.551,704943,0
2012-11-05,20.516,20.559,20.248,20.386,529145,0
2012-11-06,20.507,20.612,20.334,20.534,1020427,0
2012-11-07,20.143,20.466,20.006,20.09,1248335,0
2012-11-08,20.09,20.171,19.839,19.846,693682,0
2012-11-09,19.779,19.909,19.641,19.675,816885,0
2012-11-12,19.734,19.821,19.527,19.657,557491,0
2012-11-13,19.536,19.744,19.527,19.545,675413,0
2012-11-14,19.615,19.709,18.936,18.999,863534,0
2012-11-15,18.973,19.023,18.701,18.843,1594618,0
2012-11-16,18.877,18.999,18.754,18.859,1337178,0
2012-11-19,19.084,19.241,18.927,19.179,828937,0
2012-11-20,19.196,19.641,19.007,19.527,2106973,0
2012-11-21,19.527,19.587,19.371,19.485,881330,0
2012-11-23,19.509,19.718,19.432,19.65,363683,0
2012-11-26,19.587,19.839,19.553,19.771,891396,0
2012-11-27,19.666,19.899,19.466,19.829,1481226,0
2012-11-28,19.761,19.846,19.578,19.657,1496084,0
2012-11-29,19.779,19.789,19.527,19.587,885504,0
2012-11-30,19.623,19.709,19.518,19.709,1288808,0
2012-12-03,19.813,19.969,19.69,19.761,1795507,0
2012-12-04,19.734,20.012,19.682,19.928,2229233,0
2012-12-05,19.909,20.081,19.771,20.029,1736138,0
2012-12-06,20.021,20.196,20.012,20.081,872663,0
2012-12-07,20.127,20.238,20.049,20.177,999343,0
2012-12-10,20.76,20.76,19.699,20.127,1437239,0
2012-12-11,20.204,20.317,20.049,20.09,679402,0
2012-12-12,20.137,20.309,19.718,19.953,1607448,0
2012-12-13,19.899,19.986,19.65,19.839,1366010,0
2012-12-14,19.856,19.937,19.744,19.856,658460,0
2012-12-17,19.875,20.029,19.866,19.909,763734,0
2012-12-18,19.875,20.109,19.875,20.056,866487,0
2012-12-19,20.099,20.22,19.928,20.074,720058,0
2012-12-20,20.099,20.359,20.006,20.359,888920,0
2012-12-21,20.151,20.341,20.074,20.099,1062140,0
2012-12-24,20.109,20.283,20.021,20.196,302354,0
2012-12-26,20.204,20.258,20.039,20.143,426178,0
2012-12-27,20.262,20.331,20.069,20.234,552512,0
2012-12-28,20.174,20.315,20.103,20.112,315819,0
2012-12-31,20.103,20.392,20.06,20.383,582832,0
2013-01-02,20.522,20.637,20.268,20.497,1180751,0
2013-01-03,20.531,20.962,20.514,20.812,1377231,0
2013-01-04,20.812,20.907,20.637,20.812,747928,0
2013-01-07,20.708,20.952,20.708,20.915,619538,0
2013-01-08,20.331,20.785,20.322,20.67,1436528,0
2013-01-09,20.75,20.812,20.662,20.792,591679,0
2013-01-10,20.848,20.848,20.586,20.785,1138727,0
2013-01-11,20.777,20.881,20.689,20.864,724975,0
2013-01-14,20.858,20.933,20.802,20.933,371269,0
2013-01-15,20.924,21.064,20.848,21.029,555892,0
2013-01-16,20.741,20.924,20.689,20.759,1436797,0
2013-01-17,20.768,20.777,20.595,20.602,1397878,0
2013-01-18,20.654,20.689,20.531,20.654,921042,0
2013-01-22,20.679,20.899,20.645,20.89,756116,0
2013-01-23,20.848,20.915,20.689,20.689,1219008,0
2013-01-24,20.75,20.848,20.487,20.611,1019711,0
2013-01-25,20.716,20.821,20.576,20.812,1473547,0
2013-01-28,20.785,20.962,20.689,20.924,1042951,0
2013-01-29,20.872,20.981,20.802,20.821,918617,0
2013-01-30,20.768,20.802,20.531,20.602,1357662,0
2013-01-31,20.55,20.595,20.315,20.4,1532981,0
2013-02-01,20.487,20.802,20.427,20.759,1557157,0
2013-02-04,20.654,20.812,20.637,20.716,910923,0
2013-02-05,20.821,20.839,20.409,20.417,2103149,0
2013-02-06,20.322,20.531,20.322,20.375,2645379,0
2013-02-07,20.464,20.611,20.288,20.514,2927530,0
2013-02-08,20.566,20.768,20.427,20.759,761135,0
2013-02-11,20.75,20.848,20.627,20.759,1042583,0
2013-02-12,20.716,20.991,20.716,20.991,1146376,0
2013-02-13,21.037,21.301,20.662,20.821,3006726,0
2013-02-14,20.67,20.768,20.471,20.478,1415173,0
2013-02-15,20.522,20.55,20.365,20.522,1169297,0
2013-02-19,20.611,20.971,20.566,20.971,1748820,0
2013-02-20,20.991,21.111,20.821,20.858,1619581,0
2013-02-21,20.858,20.881,20.566,20.679,1531660,0
2013-02-22,20.741,21.046,20.67,21.021,1476056,0
2013-02-25,21.126,21.153,20.792,20.821,2017082,0
2013-02-26,20.864,21.126,20.821,21.126,1376962,0
2013-02-27,21.029,21.487,21.013,21.396,1192693,0
2013-02-28,21.432,21.667,21.32,21.441,2936859,0
2013-03-01,21.31,21.512,21.214,21.414,1669181,0
2013-03-04,21.355,21.645,21.266,21.572,929827,0
2013-03-05,21.636,21.898,21.536,21.767,779059,0
2013-03-06,21.826,21.965,21.652,21.93,1052112,0
2013-03-07,21.906,22.003,21.835,21.862,1157260,0
2013-03-08,21.965,22.053,21.704,22.036,1222064,0
2013-03-11,21.965,22.063,21.862,21.975,713952,0
2013-03-12,21.975,22.02,21.79,21.921,573894,0
2013-03-13,21.898,22.071,21.808,22.045,640255,0
2013-03-14,22.036,22.202,22.036,22.153,674445,0
2013-03-15,22.071,22.153,21.817,22.153,2178145,0
2013-03-18,22.036,22.143,21.835,21.957,867883,0
2013-03-19,21.957,22.036,21.713,21.88,1071253,0
2013-03-20,21.939,22.012,21.844,22.003,813234,0
2013-03-21,21.993,22.16,21.844,21.844,1706440,0
2013-03-22,21.921,22.003,21.852,21.89,569612,0
2013-03-25,21.862,21.957,21.73,21.79,1019172,0
2013-03-26,21.881,21.976,21.774,21.826,856732,0
2013-03-27,21.73,21.94,21.73,21.826,712184,0
2013-03-28,21.852,22.037,21.782,21.966,889599,0
2013-04-01,21.959,21.976,21.712,21.976,588710,0
2013-04-02,22.065,22.146,21.852,21.931,535913,0
2013-04-03,21.94,22.046,21.862,21.915,837598,0
2013-04-04,21.931,22.365,21.899,22.337,929418,0
2013-04-05,22.162,22.497,22.032,22.488,722061,0
2013-04-08,22.534,22.697,22.337,22.684,857980,0
2013-04-09,22.732,22.732,22.442,22.581,952747,0
2013-04-10,22.629,22.761,22.525,22.742,962844,0
2013-04-11,22.732,23.141,22.732,22.972,504997,0
2013-04-12,22.883,23.077,22.865,23.077,485370,0
2013-04-15,22.938,23.077,22.55,22.55,649223,0
2013-04-16,22.267,22.892,22.146,22.883,1001127,0
2013-04-17,22.697,22.751,22.418,22.714,949345,0
2013-04-18,22.684,22.684,22.4,22.506,830489,0
2013-04-19,22.573,22.814,22.488,22.807,414906,0
2013-04-22,22.823,22.883,22.55,22.648,400194,0
2013-04-23,22.714,22.857,22.629,22.814,588328,0
2013-04-24,22.865,22.997,22.798,22.997,555071,0
2013-04-25,23.034,23.077,22.705,22.972,504733,0
2013-04-26,22.946,22.965,22.732,22.751,571667,0
2013-04-29,22.847,22.972,22.79,22.902,529635,0
2013-04-30,22.919,23.077,22.839,23.06,1417631,0
2013-05-01,23.069,23.132,22.865,22.929,666888,0
2013-05-02,23.06,23.203,22.955,23.132,702940,0
2013-05-03,23.291,23.36,23.06,23.069,1063969,0
2013-05-06,23.167,23.326,22.997,23.007,1505642,0
2013-05-07,23.122,23.36,23.043,23.334,1818023,0
2013-05-08,23.449,23.829,23.353,23.829,909501,0
2013-05-09,23.887,23.896,23.678,23.755,739880,0
2013-05-10,23.838,23.923,23.591,23.905,441024,0
2013-05-13,23.978,24.063,23.809,24.028,796914,0
2013-05-14,24.004,24.127,23.969,24.11,658256,0
2013-05-15,24.063,24.258,23.913,24.25,691515,0
2013-05-16,24.162,24.426,23.829,23.879,1558516,0
2013-05-17,23.961,24.092,23.862,23.986,888500,0
2013-05-20,23.995,24.462,23.932,24.462,1028852,0
2013-05-21,24.565,24.848,24.489,24.831,773190,0
2013-05-22,24.909,25.193,24.037,24.206,1205330,0
2013-05-23,23.932,24.083,23.528,24.004,1315690,0
2013-05-24,23.969,23.986,23.591,23.887,510773,0
2013-05-28,24.055,24.187,23.413,23.678,995160,0
2013-05-29,23.519,23.545,22.892,23.113,961065,0
2013-05-30,23.077,23.291,22.581,22.648,1173343,0
2013-05-31,22.59,22.782,22.298,22.456,1650223,0
2013-06-03,22.459,22.581,22.055,22.374,952272,0
2013-06-04,22.355,22.425,21.749,21.79,1625125,0
2013-06-05,21.749,21.907,21.448,21.617,916143,0
2013-06-06,21.534,21.79,21.172,21.79,1023487,0
2013-06-07,21.826,21.931,21.476,21.675,870650,0
2013-06-10,21.749,21.852,21.534,21.675,837914,0
2013-06-11,21.51,21.644,21.288,21.467,1160129,0
2013-06-12,21.644,21.644,21.219,21.278,1086424,0
2013-06-13,21.36,21.986,21.288,21.94,1065393,0
2013-06-14,21.94,22.258,21.881,22.117,968101,0
2013-06-17,22.294,22.355,21.872,22.074,754894,0
2013-06-18,22.108,22.418,21.986,22.337,968172,0
2013-06-19,22.374,22.418,21.635,21.684,966411,0
2013-06-20,21.467,21.503,20.778,20.917,1068085,0
2013-06-21,20.984,21.37,20.778,21.229,1388616,0
2013-06-24,20.993,21.73,20.513,21.297,1667663,0
2013-06-25,21.429,21.845,21.255,21.712,2042129,0
2013-06-26,21.872,22.217,21.818,22.165,1162166,0
2013-06-27,22.291,22.598,22.236,22.503,1906770,0
2013-06-28,22.431,22.503,22.131,22.149,2064535,0
2013-07-01,22.199,22.36,22.015,22.111,1133186,0
2013-07-02,22.033,22.484,22.007,22.439,2510630,0
2013-07-03,22.387,22.448,21.997,22.244,657626,0
2013-07-05,22.282,22.342,21.589,22.262,791736,0
2013-07-08,22.282,22.484,22.272,22.308,618750,0
2013-07-09,22.352,22.646,22.272,22.571,659107,0
2013-07-10,22.538,22.691,22.379,22.598,731224,0
2013-07-11,22.822,23.212,22.822,23.187,600683,0
2013-07-12,23.221,23.265,22.946,23.071,1266085,0
2013-07-15,23.071,23.195,22.966,23.169,641071,0
2013-07-16,23.187,23.187,22.839,22.902,854459,0
2013-07-17,23.134,23.398,22.929,23.337,963781,0
2013-07-18,23.418,23.666,23.347,23.548,624334,0
2013-07-19,23.548,23.558,23.247,23.371,656147,0
2013-07-22,23.347,23.568,23.309,23.378,531638,0
2013-07-23,23.434,23.487,23.256,23.418,340022,0
2013-07-24,23.444,23.444,22.618,22.797,867259,0
2013-07-25,22.749,23.008,22.696,22.919,658151,0
2013-07-26,22.865,23.043,22.797,23.035,303576,0
2013-07-29,22.998,23.169,22.598,22.704,1259619,0
2013-07-30,22.938,23.088,22.646,22.665,898808,0
2013-07-31,22.665,22.814,22.067,22.199,1126058,0
2013-08-01,22.342,22.538,22.158,22.191,1268790,0
2013-08-02,22.183,22.316,21.863,21.872,543420,0
2013-08-05,21.827,22.082,21.758,21.951,534784,0
2013-08-06,21.961,22.076,21.8,21.863,553285,0
2013-08-07,21.8,22.121,21.749,21.968,974775,0
2013-08-08,22.244,22.244,21.683,21.916,579193,0
2013-08-09,21.845,22.175,21.703,21.961,880923,0
2013-08-12,21.924,21.924,21.651,21.712,474646,0
2013-08-13,21.721,21.73,21.243,21.358,550723,0
2013-08-14,21.427,21.465,21.253,21.349,562765,0
2013-08-15,20.911,21.225,20.672,20.787,961834,0
2013-08-16,20.664,20.787,20.079,20.115,799563,0
2013-08-19,20.149,20.248,19.891,19.891,975145,0
2013-08-20,19.972,20.486,19.972,20.319,615964,0
2013-08-21,20.203,20.496,19.91,20.159,558940,0
2013-08-22,20.265,20.416,20.015,20.381,745137,0
2013-08-23,20.444,20.719,20.372,20.719,472816,0
2013-08-26,20.719,20.835,20.612,20.719,601318,0
2013-08-27,20.558,20.796,20.505,20.701,638864,0
2013-08-28,20.719,20.853,20.477,20.638,1007162,0
2013-08-29,20.664,20.719,20.463,20.672,626051,0
2013-08-30,20.744,20.93,20.434,20.505,903349,0
2013-09-03,20.633,20.697,20.015,20.204,674108,0
2013-09-04,20.197,20.411,20.106,20.365,519357,0
2013-09-05,20.08,20.418,20.08,20.187,367415,0
2013-09-06,20.375,20.643,20.338,20.552,550155,0
2013-09-09,20.596,20.806,20.454,20.806,930543,0
2013-09-10,20.874,20.986,20.633,20.768,682115,0
2013-09-11,20.796,20.988,20.728,20.886,1374419,0
2013-09-12,20.835,20.92,20.603,20.628,1004568,0
2013-09-13,20.617,20.768,20.571,20.652,1353762,0
2013-09-16,21.001,21.111,20.734,20.796,1248693,0
2013-09-17,20.832,21,20.716,20.749,1005712,0
2013-09-18,20.823,21.359,20.472,21.324,2081738,0
2013-09-19,21.392,21.526,21.197,21.197,1298390,0
2013-09-20,21.304,21.304,20.85,20.874,2115989,0
2013-09-23,20.85,21.162,20.74,20.86,1054322,0
2013-09-24,20.832,20.918,20.687,20.793,1187516,0
2013-09-25,20.956,21.207,20.74,21.197,1253056,0
2013-09-26,21.377,21.377,21.019,21.119,898258,0
2013-09-27,20.956,21.11,20.841,21.062,871376,0
2013-09-30,20.976,21.197,20.777,20.993,958229,0
2013-10-01,20.993,21.503,20.948,21.225,822434,0
2013-10-02,21.11,21.384,20.948,21.377,1247097,0
2013-10-03,21.304,21.41,20.883,21.053,1860498,0
2013-10-04,21.026,21.119,20.803,21.026,806289,0
2013-10-07,20.938,21.187,20.866,21.101,697139,0
2013-10-08,21.053,21.168,20.874,20.883,1325428,0
2013-10-09,20.966,21.207,20.948,21.091,1572334,0
2013-10-10,21.207,21.796,21.168,21.754,1123913,0
2013-10-11,21.707,22.013,21.61,22.004,776431,0
2013-10-14,21.859,22.021,21.763,22.013,785401,0
2013-10-15,21.965,22.119,21.859,21.859,607847,0
2013-10-16,21.905,22.396,21.841,22.379,1063788,0
2013-10-17,22.181,22.675,22.173,22.648,1693469,0
2013-10-18,22.684,22.836,22.369,22.448,1601893,0
2013-10-21,22.504,22.572,22.252,22.308,659134,0
2013-10-22,22.324,22.684,22.29,22.485,1088612,0
2013-10-23,22.456,22.549,22.332,22.44,801603,0
2013-10-24,22.466,22.54,22.36,22.432,1231315,0
2013-10-25,22.495,22.906,22.44,22.842,857610,0
2013-10-28,22.842,22.887,22.44,22.514,500688,0
2013-10-29,22.387,22.44,22.164,22.379,736402,0
2013-10-30,22.387,22.59,22.261,22.476,860638,0
2013-10-31,22.476,22.58,22.164,22.298,694096,0
2013-11-01,22.29,22.648,22.082,22.59,1167243,0
2013-11-04,22.629,22.753,22.432,22.744,1337827,0
2013-11-05,22.725,22.725,22.173,22.369,1533622,0
2013-11-06,22.065,22.485,21.813,21.92,1346869,0
2013-11-07,21.913,21.985,21.448,21.535,900928,0
2013-11-08,21.42,21.477,20.883,21.177,711561,0
2013-11-11,21.207,21.458,21.126,21.187,632520,0
2013-11-12,21.144,21.177,20.803,20.976,665353,0
2013-11-13,20.966,21.225,20.948,21.101,1202060,0
2013-11-14,21.11,21.448,21.081,21.225,457914,0
2013-11-15,21.244,21.369,21.135,21.295,739944,0
2013-11-18,21.275,21.458,21.135,21.215,1078716,0
2013-11-19,21.153,21.225,20.803,20.813,1209141,0
2013-11-20,20.86,21.135,20.428,20.472,1258417,0
2013-11-21,20.591,21.009,20.457,20.966,1002924,0
2013-11-22,21,21.026,20.697,20.793,1092205,0
2013-11-25,20.803,20.85,20.677,20.768,894904,0
2013-11-26,20.707,20.725,20.338,20.508,984049,0
2013-11-27,20.562,20.707,20.437,20.687,514827,0
2013-11-29,20.697,20.793,20.525,20.552,362604,0
2013-12-02,20.49,20.687,20.304,20.472,788582,0
2013-12-03,20.418,20.581,20.321,20.428,835949,0
2013-12-04,20.25,20.759,20.16,20.652,1642811,0
2013-12-05,20.643,20.66,20.428,20.535,618692,0
2013-12-06,20.677,20.823,20.581,20.668,528992,0
2013-12-09,20.707,20.759,20.457,20.66,697771,0
2013-12-10,20.707,20.918,20.66,20.749,809827,0
2013-12-11,20.74,20.74,20.15,20.266,1012404,0
2013-12-12,20.23,20.313,20.087,20.141,736369,0
2013-12-13,20.204,20.466,19.919,19.919,1560865,0
2013-12-16,19.962,20.266,19.928,20.087,2470028,0
2013-12-17,20.457,20.677,20.212,20.581,2132506,0
2013-12-18,20.544,21.225,20.535,21.162,1961999,0
2013-12-19,21.053,21.126,20.571,20.725,1219714,0
2013-12-20,20.803,21.225,20.687,21.215,1625610,0
2013-12-23,21.332,21.583,21.295,21.369,1890429,0
2013-12-24,21.295,21.485,21.253,21.324,750187,0
2013-12-26,21.359,21.477,21.196,21.304,700007,0
2013-12-27,21.176,21.295,21.023,21.295,735525,0
2013-12-30,21.268,21.385,21.167,21.243,573243,0
2013-12-31,21.206,21.495,20.983,21.006,1306621,0
2014-01-02,20.944,21.142,20.836,21.109,807896,0
2014-01-03,21.089,21.369,21.06,21.214,583906,0
2014-01-06,21.314,21.603,21.224,21.377,766725,0
2014-01-07,21.487,21.585,21.314,21.385,710822,0
2014-01-08,21.332,21.421,21.117,21.224,470215,0
2014-01-09,21.268,21.295,20.953,21.285,515964,0
2014-01-10,21.421,21.883,21.285,21.809,1683764,0
2014-01-13,21.767,21.926,21.648,21.757,1386184,0
2014-01-14,21.757,22.08,21.648,21.902,1066582,0
2014-01-15,22.396,22.966,21.917,22.18,1115518,0
2014-01-16,22.26,22.379,22.197,22.351,747818,0
2014-01-17,22.242,22.351,21.926,22.01,1195789,0
2014-01-21,22.154,22.592,22.087,22.582,935935,0
2014-01-22,22.641,22.956,22.55,22.91,1478176,0
2014-01-23,22.776,22.919,22.669,22.845,1192104,0
2014-01-24,22.709,22.766,22.36,22.622,1243356,0
2014-01-27,21.655,22.669,21.655,22.27,1381292,0
2014-01-28,22.27,22.602,22.27,22.557,737585,0
2014-01-29,22.432,22.557,22.307,22.414,1284338,0
2014-01-30,22.582,22.901,22.582,22.66,985891,0
2014-01-31,22.505,23.019,22.369,22.938,1495360,0
2014-02-03,22.838,22.938,22.44,22.669,1485491,0
2014-02-04,22.813,23.216,22.693,23.099,1101438,0
2014-02-05,23.081,23.2,22.864,22.982,1017273,0
2014-02-06,23.117,23.36,23.019,23.091,1211589,0
2014-02-07,23.216,23.376,23.009,23.207,1439864,0
2014-02-10,23.2,23.487,23.009,23.406,1680424,0
2014-02-11,23.504,23.504,23.144,23.376,2198385,0
2014-02-12,24.137,25.075,23.588,23.687,2521123,0
2014-02-13,23.668,24.092,23.549,23.842,852364,0
2014-02-14,23.812,24.092,23.812,23.891,595330,0
2014-02-18,23.891,23.919,23.668,23.857,673456,0
2014-02-19,23.852,24.063,23.756,23.928,823253,0
2014-02-20,23.967,24.046,23.559,23.756,728396,0
2014-02-21,23.765,23.842,23.569,23.715,953577,0
2014-02-24,23.73,23.948,23.73,23.802,1052316,0
2014-02-25,23.852,24.111,23.748,24.002,778918,0
2014-02-26,24.027,24.128,23.884,23.975,669502,0
2014-02-27,23.975,24.119,23.756,23.884,490143,0
2014-02-28,23.857,24.462,23.857,24.29,1258264,0
2014-03-03,24.19,24.407,24.128,24.317,566473,0
2014-03-04,24.543,24.742,24.462,24.641,533987,0
2014-03-05,24.704,24.761,24.443,24.742,460794,0
2014-03-06,24.742,24.742,24.443,24.523,554305,0
2014-03-07,24.523,24.523,24.055,24.317,881571,0
2014-03-10,24.236,24.371,23.938,24.02,920861,0
2014-03-11,24.092,24.49,23.948,24.416,789665,0
2014-03-12,24.38,24.607,24.38,24.416,816516,0
2014-03-13,24.443,24.49,24.154,24.182,497235,0
2014-03-14,24.182,24.425,24.137,24.226,502391,0
2014-03-17,24.308,24.5,24.208,24.308,303014,0
2014-03-18,24.362,24.752,24.254,24.723,784181,0
2014-03-19,24.777,25.012,24.154,24.282,984514,0
2014-03-20,24.236,24.236,23.857,24.218,539056,0
2014-03-21,24.254,24.568,24.208,24.5,1031155,0
2014-03-24,24.559,24.651,24.073,24.273,416351,0
2014-03-25,24.425,24.607,24.336,24.407,610399,0
2014-03-26,24.514,24.587,24.273,24.336,1070658,0
2014-03-27,24.272,24.545,24.081,24.525,809948,0
2014-03-28,24.644,24.843,24.57,24.697,840174,0
2014-03-31,24.799,24.843,24.57,24.664,1720156,0
2014-04-01,24.644,24.697,24.389,24.545,1644853,0
2014-04-02,24.553,24.589,24.371,24.57,1203968,0
2014-04-03,24.599,24.654,24.389,24.463,808695,0
2014-04-04,24.561,24.755,24.471,24.471,640059,0
2014-04-07,24.463,24.755,24.426,24.508,663923,0
2014-04-08,24.525,24.716,24.371,24.589,882256,0
2014-04-09,24.599,24.687,24.299,24.353,1333793,0
2014-04-10,24.326,24.589,24.044,24.225,1586562,0
2014-04-11,24.163,24.282,23.897,23.906,1540042,0
2014-04-14,23.999,24.235,23.76,23.906,1419286,0
2014-04-15,23.99,24.225,23.888,24.207,1373872,0
2014-04-16,24.345,24.936,24.199,24.872,1143482,0
2014-04-17,24.781,24.843,24.57,24.809,652094,0
2014-04-21,24.833,24.961,24.672,24.843,749477,0
2014-04-22,24.843,24.882,24.525,24.862,532553,0
2014-04-23,24.843,24.953,24.735,24.899,913214,0
2014-04-24,24.953,25.044,24.825,24.99,472371,0
2014-04-25,24.943,25.034,24.809,24.833,430717,0
2014-04-28,24.943,25.044,24.763,25.009,393789,0
2014-04-29,25.098,25.19,24.961,25.126,683736,0
2014-04-30,25.088,25.18,24.899,25.078,453383,0
2014-05-01,25.078,25.351,24.892,25.298,826316,0
2014-05-02,25.245,25.536,25.235,25.435,512958,0
2014-05-05,25.245,25.553,25.245,25.444,338405,0
2014-05-06,25.325,25.607,25.146,25.452,667650,0
2014-05-07,25.235,25.235,24.726,25.136,2044297,0
2014-05-08,25.136,25.41,25.088,25.361,918562,0
2014-05-09,25.308,25.452,25.088,25.325,526351,0
2014-05-12,25.4,25.635,25.371,25.571,448823,0
2014-05-13,25.282,25.689,25.108,25.146,925386,0
2014-05-14,25.161,25.342,24.999,25.325,523519,0
2014-05-15,25.325,25.4,24.961,25.154,670073,0
2014-05-16,25.154,25.635,25.026,25.615,604356,0
2014-05-19,25.58,25.58,25.254,25.371,826678,0
2014-05-20,25.342,25.516,25.282,25.38,609602,0
2014-05-21,25.498,25.553,25.335,25.425,678991,0
2014-05-22,25.435,25.516,25.225,25.325,684569,0
2014-05-23,25.416,25.635,25.342,25.607,482265,0
2014-05-27,25.689,25.834,25.553,25.791,521228,0
2014-05-28,25.663,25.679,25.298,25.563,687647,0
2014-05-29,25.726,25.726,25.498,25.67,583844,0
2014-05-30,25.615,25.997,25.615,25.799,661599,0
2014-06-02,25.791,26.106,25.791,26.035,535314,0
2014-06-03,26.006,26.18,25.879,25.961,439090,0
2014-06-04,25.909,26.089,25.843,26.035,370678,0
2014-06-05,26.116,26.653,25.824,26.615,1235523,0
2014-06-06,26.598,26.688,26.133,26.163,892448,0
2014-06-09,26.045,26.317,25.762,25.899,1132321,0
2014-06-10,25.919,25.969,25.543,25.726,674365,0
2014-06-11,25.689,25.834,25.416,25.607,706628,0
2014-06-12,25.607,25.762,25.39,25.733,698145,0
2014-06-13,25.762,25.762,25.462,25.536,624692,0
2014-06-16,25.598,25.615,25.215,25.288,653702,0
2014-06-17,25.288,25.41,25.18,25.38,551567,0
2014-06-18,25.325,25.67,25.316,25.644,530681,0
2014-06-19,25.598,26.016,25.553,25.961,1099291,0
2014-06-20,25.87,26.016,25.781,25.989,679564,0
2014-06-23,25.961,26.133,25.899,25.989,583835,0
2014-06-24,25.969,26.097,25.879,25.969,486509,0
2014-06-25,25.935,26.055,25.899,25.997,494434,0
2014-06-26,26.026,26.026,25.65,25.669,607669,0
2014-06-27,25.641,26.045,25.632,26.006,675966,0
2014-06-30,25.989,26.062,25.798,25.823,585174,0
2014-07-01,25.908,25.989,25.695,25.951,319363,0
2014-07-02,26.026,26.272,25.861,26.107,894108,0
2014-07-03,26.154,26.173,25.869,25.935,300757,0
2014-07-07,25.869,26.207,25.869,26.173,617557,0
2014-07-08,26.173,26.344,26.117,26.256,464361,0
2014-07-09,26.282,26.364,26.098,26.246,392367,0
2014-07-10,26.134,26.446,26.081,26.354,532193,0
2014-07-11,26.411,26.446,26.237,26.344,252712,0
2014-07-14,26.374,26.76,26.246,26.75,861197,0
2014-07-15,26.675,26.867,26.61,26.76,554664,0
2014-07-16,26.792,27.05,26.683,26.857,728568,0
2014-07-17,26.916,26.957,26.538,26.548,1232137,0
2014-07-18,26.557,26.857,26.557,26.777,392700,0
2014-07-21,26.802,26.802,26.548,26.657,608500,0
2014-07-22,26.76,26.957,26.675,26.838,677214,0
2014-07-23,26.957,26.967,26.812,26.887,394051,0
2014-07-24,26.897,27.004,26.666,26.792,269521,0
2014-07-25,26.74,26.812,26.62,26.639,344747,0
2014-07-28,26.657,26.829,26.593,26.75,377443,0
2014-07-29,26.683,26.75,26.438,26.566,565269,0
2014-07-30,26.575,26.71,26.334,26.538,937055,0
2014-07-31,26.421,26.529,26.072,26.072,550595,0
2014-08-01,26.117,26.237,25.512,25.76,1871891,0
2014-08-04,25.622,25.705,25.321,25.532,1362797,0
2014-08-05,25.385,25.55,25.111,25.165,920127,0
2014-08-06,25.129,25.283,25.081,25.129,919480,0
2014-08-07,25.258,25.276,25.047,25.148,801430,0
2014-08-08,25.193,25.458,25.119,25.431,658947,0
2014-08-11,25.476,25.76,25.467,25.641,648936,0
2014-08-12,25.715,25.733,25.512,25.569,328252,0
2014-08-13,25.596,26.081,25.596,26.055,473550,0
2014-08-14,26.055,26.154,25.805,25.935,504605,0
2014-08-15,25.969,26.081,25.842,25.942,537979,0
2014-08-18,26.016,26.237,25.927,26.237,388907,0
2014-08-19,26.227,26.256,26.062,26.237,338476,0
2014-08-20,26.291,26.421,26.055,26.344,399599,0
2014-08-21,26.326,26.492,26.272,26.326,386281,0
2014-08-22,26.227,26.31,25.989,26.09,366665,0
2014-08-25,26.144,26.164,25.789,25.861,326193,0
2014-08-26,25.842,26.055,25.842,25.878,407671,0
2014-08-27,25.878,26.026,25.851,25.961,273225,0
2014-08-28,25.918,25.997,25.805,25.861,227412,0
2014-08-29,25.898,26.189,25.851,26.144,412519,0
2014-09-02,26.125,26.256,26.062,26.207,513331,0
2014-09-03,26.173,26.364,26.173,26.256,460170,0
2014-09-04,26.227,26.374,26.055,26.098,407716,0
2014-09-05,26.081,26.421,26.072,26.391,563860,0
2014-09-08,26.282,26.501,26.164,26.227,570756,0
2014-09-09,26.246,26.256,26.072,26.181,422109,0
2014-09-10,26.055,26.055,25.823,25.935,1463292,0
2014-09-11,25.861,25.969,25.76,25.789,1385100,0
2014-09-12,25.741,25.741,24.8,25.047,1271119,0
2014-09-15,25.02,25.074,24.598,24.626,1490825,0
2014-09-16,24.617,24.928,24.489,24.697,1360702,0
2014-09-17,24.816,24.938,24.56,24.56,906433,0
2014-09-18,24.588,24.672,24.131,24.222,2063275,0
2014-09-19,24.287,24.442,24.131,24.279,1357886,0
2014-09-22,24.259,24.342,24.104,24.159,1352811,0
2014-09-23,24.178,24.269,23.91,23.91,1057831,0
2014-09-24,23.929,24.056,23.702,23.712,1004319,0
2014-09-25,23.728,23.746,23.446,23.554,1071511,0
2014-09-26,23.518,23.932,23.482,23.877,1094321,0
2014-09-29,23.853,23.932,23.619,23.923,643734,0
2014-09-30,24.018,24.018,23.601,23.675,1157019,0
2014-10-01,23.619,23.962,23.619,23.756,751987,0
2014-10-02,23.843,23.903,23.49,23.619,994735,0
2014-10-03,23.813,24.099,23.627,23.903,873189,0
2014-10-06,23.98,24.209,23.853,24.06,858455,0
2014-10-07,23.98,24.118,23.823,23.833,987706,0
2014-10-08,23.86,24.34,23.803,24.246,963933,0
2014-10-09,24.275,24.643,24.173,24.33,1314486,0
2014-10-10,24.44,24.625,24.008,24.023,1162033,0
2014-10-13,23.98,24.311,23.98,24.09,1170652,0
2014-10-14,24.173,24.578,24.146,24.394,926791,0
2014-10-15,24.293,24.477,24.109,24.33,1237796,0
2014-10-16,24.109,24.44,23.894,24.375,1077660,0
2014-10-17,24.587,24.587,24.164,24.431,1400563,0
2014-10-20,24.44,24.835,24.375,24.827,1579753,0
2014-10-21,24.844,25.252,24.782,25.243,1851981,0
2014-10-22,25.298,25.574,25.262,25.391,1272987,0
2014-10-23,25.557,25.75,25.411,25.685,1545899,0
2014-10-24,25.75,25.804,25.509,25.574,831375,0
2014-10-27,25.574,25.759,25.446,25.713,608950,0
2014-10-28,25.675,25.851,25.557,25.851,526269,0
2014-10-29,25.832,25.998,25.611,25.822,695223,0
2014-10-30,25.713,26.082,25.685,26.082,887412,0
2014-10-31,26.127,26.303,25.927,25.942,1878720,0
2014-11-03,25.998,26.395,25.927,26.348,1281728,0
2014-11-04,26.285,26.496,26.2,26.348,768430,0
2014-11-05,26.468,26.468,26.127,26.387,551070,0
2014-11-06,26.395,26.468,26.073,26.156,595667,0
2014-11-07,26.156,26.329,26.036,26.191,500203,0
2014-11-10,26.127,26.358,26.027,26.313,947369,0
2014-11-11,26.1,26.1,25.574,25.675,1166889,0
2014-11-12,25.62,25.723,25.547,25.567,672604,0
2014-11-13,25.64,25.822,25.519,25.713,489009,0
2014-11-14,25.63,25.74,25.454,25.509,552247,0
2014-11-17,25.509,25.658,25.411,25.454,549213,0
2014-11-18,25.472,25.557,25.335,25.335,794589,0
2014-11-19,25.361,25.371,25.03,25.04,1129775,0
2014-11-20,25.059,25.094,24.687,24.755,2012574,0
2014-11-21,24.91,24.984,24.707,24.974,1296384,0
2014-11-24,24.902,25.204,24.884,25.094,1952962,0
2014-11-25,25.094,25.132,24.835,24.854,4071340,0
2014-11-26,24.955,25.418,24.93,25.351,1223616,0
2014-11-28,25.418,25.778,25.381,25.675,752333,0
2014-12-01,25.63,25.694,25.5,25.557,1010260,0
2014-12-02,25.547,25.694,25.391,25.593,958768,0
2014-12-03,25.694,25.723,25.472,25.557,558428,0
2014-12-04,25.547,25.703,25.411,25.648,719108,0
2014-12-05,25.557,25.713,25.342,25.62,785676,0
2014-12-08,25.593,25.951,25.539,25.668,962280,0
2014-12-09,25.593,25.99,25.446,25.888,732675,0
2014-12-10,25.778,26.036,25.75,25.918,598735,0
2014-12-11,26.056,26.082,25.731,25.769,713214,0
2014-12-12,25.648,25.98,25.64,25.648,1431621,0
2014-12-15,25.778,25.778,25.159,25.361,1112512,0
2014-12-16,24.984,25.557,24.893,25.381,1430931,0
2014-12-17,25.411,25.822,25.316,25.797,1048169,0
2014-12-18,25.888,25.942,25.668,25.888,1510139,0
2014-12-19,25.861,26.136,25.804,26.007,1813398,0
2014-12-22,26.091,26.496,26.046,26.478,523627,0
2014-12-23,27.023,27.132,26.478,26.636,475203,0
2014-12-24,26.58,26.645,26.478,26.516,737912,0
2014-12-26,26.617,26.792,26.608,26.719,302335,0
2014-12-29,26.749,26.97,26.571,26.7,454278,0
2014-12-30,26.749,26.908,26.627,26.729,355641,0
2014-12-31,26.829,27.017,26.337,26.386,802098,0
2015-01-02,26.533,26.978,26.394,26.97,707683,0
2015-01-05,26.908,27.37,26.672,27.193,904245,0
2015-01-06,27.322,27.519,27.064,27.147,911533,0
2015-01-07,27.147,27.538,27.007,27.409,995996,0
2015-01-08,27.489,27.557,27.175,27.36,929619,0
2015-01-09,27.313,27.471,27.175,27.342,991010,0
2015-01-12,27.36,27.639,27.285,27.519,519590,0
2015-01-13,27.592,27.677,27.277,27.453,818784,0
2015-01-14,26.691,27.538,26.691,27.519,1310324,0
2015-01-15,27.471,27.499,26.97,27.127,1488932,0
2015-01-16,27.147,27.322,27.027,27.285,644970,0
2015-01-20,27.36,27.489,26.925,27.017,915385,0
2015-01-21,27.017,27.165,26.888,26.978,884895,0
2015-01-22,27.118,27.241,26.97,26.997,1393429,0
2015-01-23,27.027,27.109,26.822,26.942,1831155,0
2015-01-26,27.007,27.332,26.934,27.258,1497528,0
2015-01-27,27.203,27.519,27.127,27.481,764893,0
2015-01-28,27.583,27.687,27.1,27.127,533570,0
2015-01-29,27.183,27.268,26.908,27.147,608157,0
2015-01-30,27.156,27.156,26.458,26.458,1358360,0
2015-02-02,26.487,26.487,25.697,26.079,1697613,0
2015-02-03,26.079,26.729,25.931,26.71,1349327,0
2015-02-04,26.617,26.822,26.487,26.552,1115649,0
2015-02-05,26.636,27.037,26.478,27.017,1087803,0
2015-02-06,26.978,26.997,26.516,26.829,1764875,0
2015-02-09,26.802,26.934,26.617,26.739,962532,0
2015-02-10,26.71,27.027,26.562,26.934,1667440,0
2015-02-11,26.934,26.934,26.283,26.581,2059682,0
2015-02-12,26.71,27.629,26.468,27.351,1909385,0
2015-02-13,27.313,27.313,26.888,27.165,1217590,0
2015-02-17,27.156,27.435,27.046,27.258,1244190,0
2015-02-18,27.305,27.759,27.084,27.732,1781006,0
2015-02-19,27.601,27.687,27.322,27.39,2235357,0
2015-02-20,27.25,27.687,27.25,27.639,1119600,0
2015-02-23,27.732,27.844,27.435,27.697,1000456,0
2015-02-24,27.519,27.538,26.908,27.017,900048,0
2015-02-25,27.007,27.305,26.951,27.064,892740,0
2015-02-26,27.007,27.017,26.581,26.868,1175726,0
2015-02-27,26.898,26.925,26.533,26.822,938609,0
2015-03-02,26.802,27.137,26.59,26.739,895859,0
2015-03-03,26.617,26.925,26.506,26.759,952367,0
2015-03-04,26.691,26.759,26.311,26.404,694903,0
2015-03-05,26.552,26.617,26.247,26.414,1019747,0
2015-03-06,26.116,26.198,25.502,25.577,1184968,0
2015-03-09,25.817,25.931,25.688,25.903,1122110,0
2015-03-10,25.827,26.125,25.669,25.986,1266126,0
2015-03-11,25.986,25.986,25.466,25.707,1384312,0
2015-03-12,25.782,26.153,25.717,26.125,975509,0
2015-03-13,26.125,26.189,25.808,26.125,691241,0
2015-03-16,26.283,26.377,26.125,26.238,821266,0
2015-03-17,26.238,26.32,26.089,26.283,887569,0
2015-03-18,26.257,26.839,26.079,26.822,927611,0
2015-03-19,26.719,27.183,26.627,27.156,1092939,0
2015-03-20,27.118,28.243,27.054,28.217,1540168,0
2015-03-23,28.262,28.326,28.077,28.157,823849,0
2015-03-24,28.058,28.197,27.871,27.89,808134,0
2015-03-25,27.89,28.048,27.295,27.509,841933,0
2015-03-26,27.409,27.509,27.1,27.295,919311,0
2015-03-27,27.361,27.491,27.231,27.463,793326,0
2015-03-30,28.184,28.569,28.184,28.372,5386206,0
2015-03-31,28.268,28.51,27.801,27.895,3352243,0
2015-04-01,27.952,28.092,27.623,27.801,2461146,0
2015-04-02,27.82,28.475,27.811,28.372,2089572,0
2015-04-06,28.381,28.932,28.334,28.932,16565243,0
2015-04-07,28.904,28.904,28.334,28.381,3794201,0
2015-04-08,28.399,28.632,28.164,28.559,1807656,0
2015-04-09,28.448,28.475,27.932,28.015,1955020,0
2015-04-10,28.184,28.399,27.848,27.932,1348021,0
2015-04-13,27.952,28.155,27.865,27.865,993116,0
2015-04-14,27.997,28.119,27.811,27.82,1362020,0
2015-04-15,27.839,27.922,27.409,27.419,1515932,0
2015-04-16,27.371,27.491,27.182,27.322,1497569,0
2015-04-17,27.126,27.221,26.789,27.044,1603968,0
2015-04-20,27.052,27.202,26.922,27.091,1242129,0
2015-04-21,27.126,27.322,27.015,27.277,1800963,0
2015-04-22,27.258,27.501,27.202,27.482,997244,0
2015-04-23,27.4,27.531,27.212,27.436,883790,0
2015-04-24,27.409,27.716,27.305,27.521,924843,0
2015-04-27,27.568,27.632,27.25,27.409,993007,0
2015-04-28,27.305,27.419,27.015,27.258,784617,0
2015-04-29,26.957,27.164,26.705,26.905,995575,0
2015-04-30,26.827,26.905,26.462,26.668,1213796,0
2015-05-01,26.641,27.108,26.622,26.865,1197552,0
2015-05-04,26.931,27.212,26.755,27.052,1101265,0
2015-05-05,26.915,27.052,26.22,26.313,1994460,0
2015-05-06,26.154,26.765,26.06,26.427,2598385,0
2015-05-07,26.482,26.948,26.443,26.789,1499176,0
2015-05-08,27.146,27.585,27.052,27.091,1019189,0
2015-05-11,27.052,27.268,26.566,26.622,931240,0
2015-05-12,26.595,27.082,26.23,26.976,1504466,0
2015-05-13,27.082,27.371,26.686,26.745,927178,0
2015-05-14,26.94,27.351,26.865,27.351,831746,0
2015-05-15,27.472,27.68,27.361,27.603,931274,0
2015-05-18,27.463,27.651,27.332,27.623,736278,0
2015-05-19,27.559,27.801,27.521,27.603,1122374,0
2015-05-20,27.699,27.913,27.559,27.763,619295,0
2015-05-21,27.763,27.839,27.444,27.576,886355,0
2015-05-22,27.454,27.82,27.419,27.594,603477,0
2015-05-26,27.568,27.642,27.361,27.511,681131,0
2015-05-27,27.511,27.801,27.491,27.67,883152,0
2015-05-28,27.716,27.792,27.463,27.66,884432,0
2015-05-29,27.68,27.69,27.426,27.491,1868250,0
2015-06-01,27.585,27.875,27.444,27.744,808197,0
2015-06-02,27.613,27.716,27.072,27.164,1292587,0
2015-06-03,27.117,27.322,26.789,26.827,861026,0
2015-06-04,26.808,26.931,26.696,26.773,763139,0
2015-06-05,26.407,26.668,26.266,26.491,946734,0
2015-06-08,26.51,26.604,26.388,26.417,542991,0
2015-06-09,26.417,26.51,26.21,26.36,486282,0
2015-06-10,26.427,26.818,26.285,26.622,490365,0
2015-06-11,26.755,26.995,26.715,26.885,1467092,0
2015-06-12,26.845,27.091,26.735,26.755,606579,0
2015-06-15,26.715,26.725,26.435,26.482,548762,0
2015-06-16,26.472,26.668,26.443,26.622,810586,0
2015-06-17,26.668,26.855,26.435,26.808,1084486,0
2015-06-18,26.875,27.426,26.865,27.322,1253123,0
2015-06-19,27.136,27.212,26.789,26.895,2217706,0
2015-06-22,26.948,27.126,26.677,26.696,903026,0
2015-06-23,26.612,26.735,26.275,26.313,973028,0
2015-06-24,26.34,26.51,25.966,25.966,1172331,0
2015-06-25,25.939,26.032,25.686,25.752,1167096,0
2015-06-26,25.771,25.978,25.639,25.949,962524,0
2015-06-29,25.836,26.034,25.299,25.318,931769,0
2015-06-30,25.46,25.574,25.139,25.404,1300451,0
2015-07-01,25.374,25.931,25.328,25.913,1291920,0
2015-07-02,26.11,26.402,25.913,25.949,930602,0
2015-07-06,25.865,26.127,25.836,26.005,1507097,0
2015-07-07,26.194,26.582,26.025,26.506,1200504,0
2015-07-08,26.335,26.543,26.224,26.516,905257,0
2015-07-09,26.665,26.807,26.496,26.582,837489,0
2015-07-10,26.713,26.967,26.601,26.723,683185,0
2015-07-13,26.743,27.214,26.733,26.922,891576,0
2015-07-14,26.967,27.364,26.807,27.298,1128089,0
2015-07-15,27.184,27.316,26.874,27.204,663657,0
2015-07-16,27.344,27.554,27.184,27.44,556028,0
2015-07-17,27.394,27.554,27.204,27.308,681381,0
2015-07-20,27.214,27.421,27.137,27.344,636627,0
2015-07-21,27.384,27.627,27.252,27.279,725286,0
2015-07-22,27.27,27.495,27.223,27.413,573952,0
2015-07-23,27.403,27.403,26.931,27.099,963160,0
2015-07-24,27.063,27.535,27.015,27.413,901862,0
2015-07-27,27.457,27.608,27.233,27.403,840248,0
2015-07-28,27.43,27.525,27.194,27.43,789871,0
2015-07-29,27.43,27.845,27.194,27.581,853714,0
2015-07-30,27.515,27.808,27.335,27.535,612660,0
2015-07-31,27.759,27.882,27.618,27.637,739922,0
2015-08-03,27.686,27.882,27.599,27.863,743407,0
2015-08-04,27.789,28.109,27.535,27.599,817021,0
2015-08-05,27.854,28.289,27.599,27.845,1286299,0
2015-08-06,27.845,28.325,27.789,28.299,1325942,0
2015-08-07,28.232,28.533,27.977,28.45,716273,0
2015-08-10,28.591,28.694,28.279,28.42,554014,0
2015-08-11,28.382,28.684,28.241,28.495,667333,0
2015-08-12,28.411,28.562,28.128,28.533,568224,0
2015-08-13,28.909,29.27,28.232,28.628,395573,0
2015-08-14,28.552,28.767,28.391,28.713,498124,0
2015-08-17,28.723,29.129,28.513,29.119,732391,0
2015-08-18,29.042,29.231,28.968,29.202,408829,0
2015-08-19,29.061,29.25,28.9,29.099,788917,0
2015-08-20,29.015,29.061,28.713,28.733,674382,0
2015-08-21,28.609,28.664,27.902,27.93,1207928,0
2015-08-24,26.904,27.573,26.44,26.543,1311560,0
2015-08-25,27.223,27.243,25.431,25.525,2065777,0
2015-08-26,26.025,26.402,25.639,26.335,1502752,0
2015-08-27,26.648,26.94,26.224,26.648,1169006,0
2015-08-28,26.601,26.772,26.385,26.753,908014,0
2015-08-31,26.743,26.743,26.025,26.054,1362020,0
2015-09-01,25.61,25.883,25.364,25.61,1084272,0
2015-09-02,25.893,26.194,25.657,26.184,1109829,0
2015-09-03,26.166,26.723,26.166,26.524,1496070,0
2015-09-04,26.234,26.234,25.525,25.675,1284815,0
2015-09-08,26.015,26.204,25.836,26.101,3249844,0
2015-09-09,26.543,26.713,26.083,26.137,2038840,0
2015-09-10,26.12,26.922,26.083,26.506,1807484,0
2015-09-11,26.448,27.394,26.288,27.394,1569883,0
2015-09-14,27.476,27.535,27.214,27.279,1310797,0
2015-09-15,27.335,27.779,27.214,27.713,986809,0
2015-09-16,27.713,28.013,27.618,27.968,928588,0
2015-09-17,27.95,28.628,27.722,28.194,1144225,0
2015-09-18,27.808,28.372,27.798,27.872,2338117,0
2015-09-21,28.224,28.486,28.091,28.232,1321188,0
2015-09-22,27.96,28.214,27.666,27.769,915754,0
2015-09-23,27.93,28.299,27.798,28.184,880316,0
2015-09-24,28.137,28.269,27.647,27.827,2056642,0
2015-09-25,27.93,28.1,27.637,27.637,897620,0
2015-09-28,27.581,27.581,26.821,27.01,1123515,0
2015-09-29,27.059,27.382,26.935,27.23,1469450,0
2015-09-30,27.372,27.514,27.059,27.276,1468715,0
2015-10-01,27.342,27.534,26.972,27.172,1708464,0
2015-10-02,27.105,27.524,26.878,27.504,1405961,0
2015-10-05,27.647,28.036,27.411,28.036,1013981,0
2015-10-06,28.016,28.264,27.78,28.15,966473,0
2015-10-07,28.274,28.416,28.141,28.397,1072184,0
2015-10-08,28.407,28.52,28.218,28.436,675131,0
2015-10-09,28.455,28.55,28.31,28.53,461495,0
2015-10-12,28.598,28.986,28.559,28.874,862194,0
2015-10-13,28.776,29.052,28.652,28.996,1541893,0
2015-10-14,29.034,29.13,28.416,28.569,1930312,0
2015-10-15,28.75,29.024,28.55,29.006,1441758,0
2015-10-16,29.09,29.195,28.874,29.062,1140625,0
2015-10-19,29.07,29.736,29.062,29.736,1034007,0
2015-10-20,29.727,29.974,29.631,29.813,1430582,0
2015-10-21,29.849,29.859,29.413,29.462,1196429,0
2015-10-22,29.652,29.652,29.148,29.471,936676,0
2015-10-23,29.499,29.519,29.043,29.347,796217,0
2015-10-26,29.347,29.347,28.968,29.13,683450,0
2015-10-27,29.12,29.403,29.07,29.176,935412,0
2015-10-28,29.166,29.309,28.5,29.195,1012169,0
2015-10-29,29.12,29.309,28.996,29.156,559203,0
2015-10-30,29.204,29.319,28.892,29.015,790635,0
2015-11-02,29.062,29.736,28.918,29.717,851325,0
2015-11-03,29.594,29.707,29.281,29.462,1221700,0
2015-11-04,30.211,30.695,29.955,30.165,1853799,0
2015-11-05,30.135,30.239,29.917,30.192,528145,0
2015-11-06,30.011,30.011,29.09,29.195,869815,0
2015-11-09,28.986,29.062,28.464,28.712,978821,0
2015-11-10,28.652,29.08,28.598,29.006,1163999,0
2015-11-11,29.034,29.148,28.909,29.07,653966,0
2015-11-12,28.977,29.176,28.806,28.864,682500,0
2015-11-13,28.918,29.043,28.672,28.672,834647,0
2015-11-16,28.652,28.892,28.55,28.874,700821,0
2015-11-17,28.758,29.139,28.75,28.864,668813,0
2015-11-18,28.928,29.13,28.682,29.034,697453,0
2015-11-19,29.043,29.366,28.834,29.148,1431863,0
2015-11-20,29.233,29.574,29.176,29.509,845913,0
2015-11-23,29.546,29.756,29.481,29.679,414532,0
2015-11-24,29.442,30.087,29.148,29.519,1014274,0
2015-11-25,29.519,29.604,29.395,29.509,625748,0
2015-11-27,29.509,29.84,29.499,29.574,508137,0
2015-11-30,29.652,29.831,29.328,29.422,1099457,0
2015-12-01,29.509,29.936,29.509,29.803,674227,0
2015-12-02,29.717,29.822,28.986,29.043,801191,0
2015-12-03,28.948,29.024,28.598,28.662,1242597,0
2015-12-04,28.834,29.462,28.824,29.156,1019119,0
2015-12-07,29.13,29.252,29.043,29.176,945309,0
2015-12-08,29.432,29.462,28.977,29.09,712919,0
2015-12-09,28.918,29.139,28.559,28.682,572998,0
2015-12-10,28.758,28.864,28.36,28.388,430537,0
2015-12-11,28.198,28.569,28.056,28.304,1087978,0
2015-12-14,27.78,28.407,27.637,28.369,1771433,0
2015-12-15,28.55,28.766,28.36,28.5,929622,0
2015-12-16,28.616,29.12,28.53,29.052,915511,0
2015-12-17,29.156,29.156,28.731,28.776,889821,0
2015-12-18,28.643,28.844,28.369,28.455,2216286,0
2015-12-21,28.702,28.75,28.34,28.53,608375,0
2015-12-22,28.662,28.806,28.52,28.588,581513,0
2015-12-23,28.682,28.938,28.54,28.918,564363,0
2015-12-24,28.864,29.043,28.692,28.958,256659,0
2015-12-28,28.928,29.293,28.775,29.293,630482,0
2015-12-29,29.416,30.249,29.416,30.221,1399895,0
2015-12-30,30.144,30.431,30.077,30.134,913786,0
2015-12-31,30.144,30.249,29.828,29.828,740744,0
2016-01-04,29.657,29.657,28.823,29.025,1093472,0
2016-01-05,29.081,29.264,28.891,29.111,1737456,0
2016-01-06,28.873,29.188,28.795,28.968,1120128,0
2016-01-07,28.393,28.739,28.172,28.172,1118266,0
2016-01-08,28.306,28.432,27.627,27.676,741158,0
2016-01-11,27.781,28.051,27.719,27.973,1233644,0
2016-01-12,28.269,28.269,27.533,27.666,1468605,0
2016-01-13,27.886,28.059,27.38,27.493,1162927,0
2016-01-14,27.599,27.715,27.227,27.446,997792,0
2016-01-15,27.005,27.312,26.892,27.264,810922,0
2016-01-19,27.465,27.581,27.158,27.419,955630,0
2016-01-20,27.025,27.158,25.897,26.261,1354323,0
2016-01-21,26.48,26.824,26.246,26.424,952187,0
2016-01-22,26.842,27.46,26.719,27.436,959881,0
2016-01-25,27.399,27.761,27.168,27.237,642297,0
2016-01-26,27.341,27.944,27.341,27.944,1265299,0
2016-01-27,27.81,27.91,27.283,27.426,712449,0
2016-01-28,27.608,27.896,27.455,27.589,1014509,0
2016-01-29,27.771,28.403,27.676,28.299,1509334,0
2016-02-01,28.049,28.384,27.849,27.876,1333859,0
2016-02-02,27.934,27.934,27.436,27.503,1139347,0
2016-02-03,27.637,27.637,27.065,27.35,1241499,0
2016-02-04,27.237,27.484,26.986,27.312,1191199,0
2016-02-05,27.208,27.232,26.902,27.015,1157622,0
2016-02-08,26.768,26.805,25.4,26.011,1153513,0
2016-02-09,25.685,25.792,25.256,25.313,1529346,0
2016-02-10,25.35,26.125,25.113,25.188,3185988,0
2016-02-11,24.309,24.491,23.86,23.868,2200863,0
2016-02-12,24.05,24.299,23.658,23.945,1907863,0
2016-02-16,24.166,24.347,24.098,24.27,760546,0
2016-02-17,24.365,24.653,24.136,24.184,1766462,0
2016-02-18,24.241,24.481,23.955,24.453,1255264,0
2016-02-19,24.375,24.758,24.251,24.576,1417586,0
2016-02-22,24.787,25.581,24.787,25.4,1075990,0
2016-02-23,25.275,25.792,25.266,25.552,1170133,0
2016-02-24,25.38,25.72,25.237,25.685,881108,0
2016-02-25,26.212,26.212,25.639,25.868,1148390,0
2016-02-26,25.917,26.001,25.734,25.734,923526,0
2016-02-29,25.734,26.079,25.562,25.675,938184,0
2016-03-01,25.838,26.596,25.763,26.596,882469,0
2016-03-02,26.537,27.005,26.385,27.005,763175,0
2016-03-03,27.085,27.455,26.902,27.455,794642,0
2016-03-04,27.455,27.715,27.178,27.409,703992,0
2016-03-07,27.264,27.562,27.139,27.436,1036679,0
2016-03-08,27.38,27.446,27.025,27.12,1029047,0
2016-03-09,27.198,27.399,27.12,27.256,786114,0
2016-03-10,27.436,27.465,26.824,26.957,820689,0
2016-03-11,27.292,27.571,27.217,27.523,1875750,0
2016-03-14,27.446,27.576,27.193,27.436,840421,0
2016-03-15,27.292,27.581,27.227,27.446,634181,0
2016-03-16,27.302,27.915,27.264,27.752,737980,0
2016-03-17,27.761,28.403,27.715,28.355,451976,0
2016-03-18,28.289,29.006,28.144,28.843,1828739,0
2016-03-21,28.729,28.881,28.604,28.68,811765,0
2016-03-22,28.537,28.958,28.471,28.853,970900,0
2016-03-23,28.853,28.923,28.498,28.507,644026,0
2016-03-24,28.345,28.498,27.991,28.335,736676,0
2016-03-28,28.335,28.452,28.087,28.306,673397,0
2016-03-29,28.385,29.087,28.279,29.077,914043,0
2016-03-30,29.165,29.165,28.867,28.991,605975,0
2016-03-31,28.913,29.146,28.827,29.021,883125,0
2016-04-01,28.876,29.301,28.741,29.175,954592,0
2016-04-04,29.175,29.31,28.991,29.194,670440,0
2016-04-05,29.059,29.25,28.972,29.165,719237,0
2016-04-06,29.127,29.415,28.837,29.396,659072,0
2016-04-07,29.301,29.376,29.059,29.241,1276192,0
2016-04-08,29.367,29.773,29.276,29.763,1263285,0
2016-04-11,29.821,30.105,29.666,29.917,1294004,0
2016-04-12,30.09,30.37,29.941,30.254,1048450,0
2016-04-13,30.428,30.486,30.176,30.35,758869,0
2016-04-14,30.379,30.562,30.216,30.408,902513,0
2016-04-15,30.254,30.596,30.206,30.552,847234,0
2016-04-18,30.35,30.601,30.138,30.572,848675,0
2016-04-19,30.63,30.755,30.283,30.755,1070047,0
2016-04-20,30.755,30.755,30.283,30.418,1002603,0
2016-04-21,30.36,30.678,30.012,30.148,758341,0
2016-04-22,30.176,30.775,30.09,30.678,1233527,0
2016-04-25,30.582,31.381,30.5,31.381,1277675,0
2016-04-26,31.478,31.777,31.334,31.527,2564783,0
2016-04-27,31.536,31.873,31.314,31.661,1517100,0
2016-04-28,31.594,31.882,31.483,31.545,1118956,0
2016-04-29,31.449,31.527,30.958,31.276,1940315,0
2016-05-02,31.376,31.969,31.304,31.892,1113235,0
2016-05-03,31.661,31.805,31.098,31.391,2782691,0
2016-05-04,31.281,32.086,31.257,31.873,2085692,0
2016-05-05,31.555,32.056,31.555,32.037,1767571,0
2016-05-06,32.008,32.086,31.701,32.046,2470921,0
2016-05-09,32.22,32.604,32.018,32.51,1167888,0
2016-05-10,32.798,32.798,32.128,32.287,1012587,0
2016-05-11,32.22,32.264,31.483,31.507,1211592,0
2016-05-12,31.584,31.959,31.314,31.835,968092,0
2016-05-13,31.728,31.758,31.401,31.632,622897,0
2016-05-16,31.681,32.25,31.681,32.113,596507,0
2016-05-17,32.028,32.028,31.324,31.517,1086816,0
2016-05-18,31.459,31.738,30.958,31.381,1246605,0
2016-05-19,31.083,31.217,30.794,30.967,1330478,0
2016-05-20,31.063,31.334,30.832,31.295,1476765,0
2016-05-23,31.41,31.604,31.227,31.545,561508,0
2016-05-24,31.691,32.096,31.691,31.999,983744,0
2016-05-25,32.056,32.385,31.718,32.326,904539,0
2016-05-26,32.336,32.49,32.201,32.413,868058,0
2016-05-27,32.403,32.895,32.403,32.798,1141357,0
2016-05-31,32.876,32.876,32.326,32.664,965942,0
2016-06-01,32.45,32.549,32.201,32.51,983221,0
2016-06-02,32.346,32.51,32.028,32.49,1139697,0
2016-06-03,32.808,33.039,32.433,32.674,563288,0
2016-06-06,32.684,32.75,31.805,32.143,979575,0
2016-06-07,32.306,32.684,32.296,32.47,817424,0
2016-06-08,32.47,32.997,32.47,32.932,723103,0
2016-06-09,32.904,33.136,32.866,33.087,639561,0
2016-06-10,32.886,33.087,32.848,33.03,484067,0
2016-06-13,33.116,33.444,32.972,32.992,623412,0
2016-06-14,32.972,33.078,32.741,32.942,553522,0
2016-06-15,33.011,33.319,32.876,32.982,842544,0
2016-06-16,32.962,32.962,32.48,32.722,1291867,0
2016-06-17,32.539,32.848,32.403,32.768,1235287,0
2016-06-20,32.932,33.3,32.741,32.778,725022,0
2016-06-21,32.788,33.021,32.644,32.741,682396,0
2016-06-22,32.788,32.962,32.567,32.614,844111,0
2016-06-23,32.866,33.27,32.712,33.251,644627,0
2016-06-24,32.557,33.146,32.365,32.798,1179775,0
2016-06-27,32.694,32.712,31.999,32.52,1079194,0
2016-06-28,32.79,33.188,32.635,33.188,881833,0
2016-06-29,33.324,33.769,33.256,33.751,887336,0
2016-06-30,34.043,34.469,33.732,34.459,1214581,0
2016-07-01,34.614,34.915,34.391,34.537,1097918,0
2016-07-05,34.469,34.886,34.401,34.799,910918,0
2016-07-06,34.692,34.886,34.556,34.576,676206,0
2016-07-07,34.537,34.537,33.964,34.052,964715,0
2016-07-08,34.334,34.93,34.255,34.75,1126319,0
2016-07-11,34.944,35.002,34.585,34.906,353217,0
2016-07-12,34.896,35.167,34.721,35.138,542116,0
2016-07-13,35.186,35.41,35.051,35.381,766471,0
2016-07-14,35.381,35.458,35.148,35.284,511487,0
2016-07-15,35.303,35.351,34.779,35.09,544131,0
2016-07-18,35.158,35.332,34.857,35.303,370556,0
2016-07-19,35.323,35.361,35.08,35.275,2177967,0
2016-07-20,35.332,35.468,35.09,35.458,519860,0
2016-07-21,35.303,35.536,35.216,35.507,498757,0
2016-07-22,35.478,35.818,35.478,35.662,579069,0
2016-07-25,35.711,35.886,35.633,35.846,556513,0
2016-07-26,35.856,35.992,35.643,35.779,520152,0
2016-07-27,35.731,35.954,35.526,35.886,841769,0
2016-07-28,35.836,36.609,35.836,36.313,639194,0
2016-07-29,36.225,37.109,36.225,36.904,793144,0
2016-08-01,36.98,37.059,36.685,36.845,630235,0
2016-08-02,36.7,36.803,36.331,36.409,488170,0
2016-08-03,36.294,36.525,35.904,36.399,569676,0
2016-08-04,36.313,36.496,36.156,36.459,621799,0
2016-08-05,36.555,36.555,36.089,36.215,693758,0
2016-08-08,36.244,36.594,36.138,36.468,399216,0
2016-08-09,36.419,36.749,36.284,36.739,401839,0
2016-08-10,36.789,37.03,36.72,37.01,549807,0
2016-08-11,37.099,37.099,36.477,36.614,453814,0
2016-08-12,36.67,37.254,36.67,36.71,284619,0
2016-08-15,36.759,36.954,36.72,36.825,445841,0
2016-08-16,36.806,36.806,36.39,36.535,403621,0
2016-08-17,36.496,36.505,36.041,36.156,884008,0
2016-08-18,36.119,36.313,35.973,36.041,782758,0
2016-08-19,36.021,36.021,35.594,35.623,587910,0
2016-08-22,35.662,36.05,35.556,36.031,377192,0
2016-08-23,36.225,36.37,35.924,35.934,505291,0
2016-08-24,35.914,35.914,35.42,35.662,306961,0
2016-08-25,35.604,36.186,35.594,35.876,310366,0
2016-08-26,36.001,36.244,35.43,35.643,527067,0
2016-08-29,35.827,36.284,35.769,36.244,525749,0
2016-08-30,36.35,36.35,35.895,36.234,701549,0
2016-08-31,36.234,36.646,36.099,36.439,897753,0
2016-09-01,36.496,36.594,36.128,36.39,687465,0
2016-09-02,36.624,37.311,36.515,36.885,672952,0
2016-09-06,36.944,37.01,36.66,36.865,510849,0
2016-09-07,36.815,37.554,36.7,37.32,856023,0
2016-09-08,37.137,37.224,36.806,37,549111,0
2016-09-09,36.496,36.505,35.566,35.623,957151,0
2016-09-12,35.448,36.001,35.351,35.895,731388,0
2016-09-13,35.439,35.711,34.644,34.644,380228,0
2016-09-14,34.614,34.954,34.576,34.721,376383,0
2016-09-15,34.701,35.022,34.518,34.769,1228911,0
2016-09-16,34.469,35.265,34.469,35.148,1570677,0
2016-09-19,35.313,35.516,34.993,35.148,771984,0
2016-09-20,35.391,35.43,35.129,35.158,374746,0
2016-09-21,35.226,35.808,34.833,35.74,555202,0
2016-09-22,36.089,36.642,36.089,36.624,574176,0
2016-09-23,36.449,36.815,36.196,36.651,401905,0
2016-09-26,36.555,36.885,36.496,36.779,357512,0
2016-09-27,36.894,36.894,36.166,36.234,563717,0
2016-09-28,36.303,36.635,36.196,36.517,450042,0
2016-09-29,36.371,36.371,35.718,35.738,473721,0
2016-09-30,35.971,36.02,35.619,35.746,1144891,0
2016-10-03,35.552,35.61,34.693,34.742,599162,0
2016-10-04,34.702,34.8,34.478,34.732,876165,0
2016-10-05,34.888,35.005,34.206,34.508,865087,0
2016-10-06,34.372,34.644,33.98,34.38,593064,0
2016-10-07,34.556,34.936,34.078,34.438,515351,0
2016-10-10,34.478,34.888,34.38,34.888,434378,0
2016-10-11,34.722,34.77,34.292,34.352,1003444,0
2016-10-12,34.438,34.674,34.362,34.634,390701,0
2016-10-13,34.537,35.483,34.362,35.483,821548,0
2016-10-14,35.493,35.639,34.888,34.917,691672,0
2016-10-17,35.015,35.327,34.908,34.946,460059,0
2016-10-18,35.23,35.678,35.141,35.649,618099,0
2016-10-19,35.552,35.874,35.493,35.669,755882,0
2016-10-20,35.562,35.932,35.346,35.698,673633,0
2016-10-21,35.435,35.59,35.287,35.552,461025,0
2016-10-24,35.991,35.991,35.552,35.815,471027,0
2016-10-25,35.6,35.738,35.23,35.473,320317,0
2016-10-26,35.386,35.386,34.859,35.386,583899,0
2016-10-27,35.415,35.522,34.654,35.015,593957,0
2016-10-28,35.064,35.356,34.976,35.2,924970,0
2016-10-31,35.425,35.738,35.297,35.619,686098,0
2016-11-01,35.503,35.669,34.751,34.966,676080,0
2016-11-02,35.015,35.834,34.438,34.488,744020,0
2016-11-03,34.448,34.893,34.196,34.528,757353,0
2016-11-04,34.634,35.054,34.546,34.624,906588,0
2016-11-07,35.2,35.483,35.015,35.23,1164185,0
2016-11-08,35.22,35.522,35.103,35.317,559241,0
2016-11-09,34.595,35.287,33.98,35.054,858483,0
2016-11-10,35.093,35.093,33.58,33.609,1434856,0
2016-11-11,33.562,34.106,32.985,33.161,1933110,0
2016-11-14,33.19,34.106,32.965,33.814,1486642,0
2016-11-15,33.98,34.342,33.512,33.737,669311,0
2016-11-16,33.678,34.078,33.628,34.05,716504,0
2016-11-17,34.05,35.005,34.05,34.664,1454276,0
2016-11-18,34.78,35.092,34.654,34.79,658148,0
2016-11-21,35.005,35.21,34.312,34.458,757601,0
2016-11-22,34.478,35.034,34.136,35.015,1012698,0
2016-11-23,34.478,35.015,34.478,35.005,415752,0
2016-11-25,34.966,35.522,34.883,35.346,177255,0
2016-11-28,35.425,35.854,35.151,35.844,594779,0
2016-11-29,35.884,36.478,35.746,36.332,1163739,0
2016-11-30,36.137,36.342,35.776,35.805,950129,0
2016-12-01,35.678,35.708,35.034,35.512,1067284,0
2016-12-02,35.874,36.166,35.698,35.844,506831,0
2016-12-05,35.874,36.088,35.61,36.01,519708,0
2016-12-06,36.098,36.673,35.894,36.576,600314,0
2016-12-07,36.693,37.591,36.635,37.435,831490,0
2016-12-08,37.406,37.781,37.298,37.679,705914,0
2016-12-09,37.786,38.304,37.464,37.474,489906,0
2016-12-12,37.425,37.86,37.317,37.767,842855,0
2016-12-13,37.298,37.62,36.879,37.377,805346,0
2016-12-14,37.317,37.533,36.294,36.322,763292,0
2016-12-15,36.166,36.43,35.698,35.738,976049,0
2016-12-16,36.01,36.147,35.562,35.639,2553829,0
2016-12-19,35.903,36.127,35.6,35.669,991601,0
2016-12-20,35.629,35.981,35.522,35.815,712958,0
2016-12-21,35.952,36.191,35.21,35.278,892477,0
2016-12-22,35.161,35.2,34.419,34.634,1304603,0
2016-12-23,34.8,35.064,34.624,34.976,582356,0
2016-12-27,35.024,35.083,34.8,34.908,445294,0
2016-12-28,35.035,35.035,34.701,34.819,422153,0
2016-12-29,34.839,35.418,34.804,35.33,530371,0
2016-12-30,35.173,36.224,35.123,35.909,867152,0
2017-01-03,36.076,36.234,35.703,36.096,650194,0
2017-01-04,36.312,37.019,36.312,36.862,879865,0
2017-01-05,36.675,36.675,36.027,36.164,666269,0
2017-01-06,35.968,36.498,35.968,36.214,552019,0
2017-01-09,36.351,36.351,35.713,35.811,585747,0
2017-01-10,35.909,36.361,35.664,36.164,1087524,0
2017-01-11,36.184,36.273,35.89,35.929,991817,0
2017-01-12,35.988,36.263,35.34,36.263,605995,0
2017-01-13,36.234,36.488,36.194,36.273,455200,0
2017-01-17,36.381,36.518,36.076,36.518,643661,0
2017-01-18,36.44,36.931,36.341,36.695,800416,0
2017-01-19,36.44,36.683,36.273,36.627,1011968,0
2017-01-20,36.645,37.186,36.645,37.127,2048819,0
2017-01-23,37.049,37.805,36.941,37.756,701145,0
2017-01-24,37.746,37.933,37.442,37.54,391775,0
2017-01-25,37.559,37.618,36.979,37.146,533632,0
2017-01-26,37.166,37.432,37.029,37.088,388110,0
2017-01-27,37.245,37.245,36.518,36.822,457638,0
2017-01-30,36.655,36.931,36.302,36.892,500050,0
2017-01-31,36.97,37.176,36.822,37.166,916281,0
2017-02-01,37.078,37.402,36.488,36.558,574839,0
2017-02-02,36.597,36.921,36.518,36.872,731494,0
2017-02-03,37.245,37.338,36.764,37.275,578371,0
2017-02-06,37.343,37.437,36.999,37.422,463320,0
2017-02-07,37.392,37.795,36.97,37.108,716894,0
2017-02-08,36.744,38.208,36.744,37.992,1111379,0
2017-02-09,38.414,38.546,37.884,38.05,787296,0
2017-02-10,38.149,38.306,37.982,38.247,553647,0
2017-02-13,38.306,38.404,37.933,38.365,496321,0
2017-02-14,38.345,38.585,38.001,38.512,333921,0
2017-02-15,38.237,38.443,38.026,38.394,483514,0
2017-02-16,38.414,38.767,38.316,38.423,660409,0
2017-02-17,38.473,38.6,38.057,38.423,509514,0
2017-02-21,38.532,39.348,38.375,39.298,412140,0
2017-02-22,39.386,39.534,39.101,39.525,522357,0
2017-02-23,39.692,39.749,39.161,39.475,476965,0
2017-02-24,39.562,39.749,39.288,39.749,248386,0
2017-02-27,39.829,40.063,39.543,40.063,430456,0
2017-02-28,39.976,40.026,39.552,39.622,712968,0
2017-03-01,39.543,40.035,39.425,39.769,832349,0
2017-03-02,39.719,39.749,39.091,39.405,384714,0
2017-03-03,39.111,39.328,38.728,39.298,446259,0
2017-03-06,39.121,39.357,38.914,39.2,395199,0
2017-03-07,39.071,39.278,38.885,39.278,503269,0
2017-03-08,39.081,39.151,38.345,38.493,562825,0
2017-03-09,38.493,38.709,37.854,37.952,355795,0
2017-03-10,38.266,38.404,37.235,37.49,454505,0
2017-03-13,37.618,37.756,37.378,37.432,429220,0
2017-03-14,37.265,37.432,37.009,37.146,912160,0
2017-03-15,37.323,37.972,37.186,37.785,916806,0
2017-03-16,37.785,38.07,37.51,37.52,477878,0
2017-03-17,37.353,38.09,37.353,37.825,1407372,0
2017-03-20,37.825,37.972,37.638,37.687,315180,0
2017-03-21,37.864,38.011,37.49,37.5,405052,0
2017-03-22,37.49,37.55,37.039,37.383,636667,0
2017-03-23,37.402,38.109,37.245,37.815,770836,0
2017-03-24,37.923,38.041,37.618,37.687,636886,0
2017-03-27,37.648,37.785,37.029,37.216,514681,0
2017-03-28,37.245,37.353,36.862,37.206,605266,0
2017-03-29,37.275,37.364,36.959,37.354,771482,0
2017-03-30,37.344,37.779,37.077,37.66,516765,0
2017-03-31,37.601,38.075,37.586,37.947,661142,0
2017-04-03,37.987,38.193,37.799,38.036,533167,0
2017-04-04,38.046,38.323,37.828,38.214,1180549,0
2017-04-05,38.273,38.348,37.947,38.046,605051,0
2017-04-06,38.055,38.639,37.858,38.372,791382,0
2017-04-07,38.401,38.732,38.243,38.619,544980,0
2017-04-10,38.639,38.965,38.54,38.905,513181,0
2017-04-11,38.866,39.113,38.787,39.043,695936,0
2017-04-12,38.985,39.083,38.549,38.708,812868,0
2017-04-13,38.797,38.817,38.303,38.491,539770,0
2017-04-17,38.609,38.995,38.461,38.985,322041,0
2017-04-18,39.024,39.202,38.559,38.767,567132,0
2017-04-19,38.669,38.915,38.629,38.797,344645,0
2017-04-20,38.807,38.807,38.263,38.717,471012,0
2017-04-21,38.609,39.005,38.569,38.885,498925,0
2017-04-24,39.093,39.093,37.982,38.095,590718,0
2017-04-25,38.155,38.481,38.105,38.352,700866,0
2017-04-26,38.243,38.313,37.769,37.799,582569,0
2017-04-27,37.848,37.987,37.483,37.68,585825,0
2017-04-28,37.571,37.571,37.117,37.225,717608,0
2017-05-01,37.315,37.809,37.122,37.779,462259,0
2017-05-02,37.799,37.927,37.334,37.7,602526,0
2017-05-03,38.065,38.16,36.959,37.186,692357,0
2017-05-04,36.87,37.739,36.682,37.7,754255,0
2017-05-05,37.779,38.115,37.739,38.016,553870,0
2017-05-08,38.214,38.451,37.68,37.987,1095392,0
2017-05-09,38.026,38.036,37.651,37.848,768433,0
2017-05-10,37.828,38.214,37.7,38.105,1000491,0
2017-05-11,37.987,38.125,37.631,38.016,681070,0
2017-05-12,37.987,38.135,37.917,37.947,552648,0
2017-05-15,37.947,38.381,37.878,38.006,319548,0
2017-05-16,37.957,37.977,37.601,37.809,550231,0
2017-05-17,37.729,38.046,37.591,37.621,519439,0
2017-05-18,37.315,37.69,36.959,37.561,828620,0
2017-05-19,37.334,37.838,37.225,37.611,684738,0
2017-05-22,37.68,37.957,37.611,37.897,605408,0
2017-05-23,38.006,38.313,37.863,38.105,356528,0
2017-05-24,38.174,38.401,38.155,38.233,267949,0
2017-05-25,38.293,38.323,37.848,37.858,309466,0
2017-05-26,37.887,38.085,37.497,37.561,351216,0
2017-05-30,37.483,37.68,37.305,37.305,347012,0
2017-05-31,37.463,37.601,37.245,37.512,649299,0
2017-06-01,37.433,38.031,37.364,37.967,635602,0
2017-06-02,38.204,38.481,37.848,38.075,1023785,0
2017-06-05,38.016,38.223,37.828,37.977,1835703,0
2017-06-06,37.957,38.085,37.69,37.907,664891,0
2017-06-07,37.878,38.174,37.799,37.937,734222,0
2017-06-08,37.987,38.006,37.581,37.947,540155,0
2017-06-09,38.006,38.115,37.537,37.631,2862501,0
2017-06-12,37.68,38.481,37.621,38.471,1443222,0
2017-06-13,38.481,38.717,38.214,38.678,1219844,0
2017-06-14,39.015,39.034,38.669,38.797,879385,0
2017-06-15,38.569,38.807,38.324,38.54,765934,0
2017-06-16,38.283,38.609,38.253,38.569,1531255,0
2017-06-19,38.639,38.747,38.456,38.609,596296,0
2017-06-20,38.609,38.856,38.223,38.481,807997,0
2017-06-21,38.53,38.669,38.011,38.184,710731,0
2017-06-22,38.165,38.165,37.749,38.075,874009,0
2017-06-23,38.145,38.421,37.947,38.046,3620450,0
2017-06-26,38.165,38.204,37.996,38.125,813441,0
2017-06-27,37.987,38.243,37.937,37.967,857342,0
2017-06-28,38.076,38.205,37.778,38.016,3121107,0
2017-06-29,37.907,38.255,37.658,37.977,1330986,0
2017-06-30,38.066,38.2,37.957,37.987,703714,0
2017-07-03,38.106,38.553,37.867,38.404,411554,0
2017-07-05,38.364,38.464,37.996,38.156,613508,0
2017-07-06,37.977,38.126,37.41,37.46,831199,0
2017-07-07,37.45,37.877,37.43,37.837,730874,0
2017-07-10,37.977,37.977,36.813,36.813,655659,0
2017-07-11,36.804,36.933,36.386,36.853,838633,0
2017-07-12,37.042,37.579,37.042,37.082,529603,0
2017-07-13,37.171,37.569,37.042,37.33,411826,0
2017-07-14,37.489,37.688,37.42,37.579,464960,0
2017-07-17,37.609,37.996,37.46,37.818,572852,0
2017-07-18,37.827,37.887,37.311,37.38,551433,0
2017-07-19,37.45,37.967,37.45,37.967,738777,0
2017-07-20,37.987,38.026,37.678,37.738,668176,0
2017-07-21,37.877,37.877,37.509,37.609,411993,0
2017-07-24,37.599,37.738,37.34,37.678,844675,0
2017-07-25,37.778,37.778,37.41,37.649,1139423,0
2017-07-26,37.639,37.758,37.489,37.529,453525,0
2017-07-27,37.47,37.698,37.161,37.649,464202,0
2017-07-28,37.649,38.156,37.649,38.106,546663,0
2017-07-31,38.215,38.315,37.738,38.036,570464,0
2017-08-01,38.185,38.344,37.842,38.096,592291,0
2017-08-02,37.877,38.151,37.38,37.658,694804,0
2017-08-03,37.748,38.643,37.668,38.513,975940,0
2017-08-04,38.533,38.722,38.116,38.344,581621,0
2017-08-07,38.394,38.394,37.987,38.165,593252,0
2017-08-08,38.136,38.136,37.798,37.927,537447,0
2017-08-09,37.907,38.046,37.519,37.569,564906,0
2017-08-10,37.509,37.569,37.251,37.36,338776,0
2017-08-11,37.201,37.36,36.883,37.311,549847,0
2017-08-14,37.509,38.235,37.48,38.056,3645765,0
2017-08-15,37.977,38.006,37.708,37.827,863575,0
2017-08-16,38.046,38.325,37.723,37.808,1914338,0
2017-08-17,37.718,37.927,37.624,37.649,1012322,0
2017-08-18,37.619,37.718,37.082,37.33,2325426,0
2017-08-21,37.39,37.827,37.39,37.738,823408,0
2017-08-22,37.778,37.778,37.529,37.579,663427,0
2017-08-23,37.499,38.016,37.46,37.867,2999481,0
2017-08-24,38.056,38.126,37.748,37.827,3777173,0
2017-08-25,37.977,38.295,37.867,38.156,1223624,0
2017-08-28,38.225,38.295,37.778,37.867,630100,0
2017-08-29,37.927,38.106,37.609,37.668,479219,0
2017-08-30,37.619,38.275,37.559,38.225,788934,0
2017-08-31,38.325,38.931,38.2,38.732,893862,0
2017-09-01,38.792,39.12,38.633,38.891,548073,0
2017-09-05,39.001,39.08,38.449,38.454,714138,0
2017-09-06,38.593,38.961,38.414,38.504,556781,0
2017-09-07,38.513,38.712,38.364,38.494,619923,0
2017-09-08,38.374,38.633,38.275,38.444,793190,0
2017-09-11,38.603,38.861,38.573,38.732,904184,0
2017-09-12,38.742,39.06,38.205,38.315,842573,0
2017-09-13,38.265,38.623,38.235,38.444,691349,0
2017-09-14,38.504,38.931,38.364,38.931,884607,0
2017-09-15,38.792,38.941,38.285,38.494,1467416,0
2017-09-18,38.494,38.623,38.116,38.504,911224,0
2017-09-19,38.593,38.702,38.305,38.613,1224023,0
2017-09-20,38.613,38.931,38.513,38.613,971355,0
2017-09-21,38.583,38.951,38.454,38.812,738036,0
2017-09-22,38.822,39.08,38.603,38.653,499108,0
2017-09-25,38.732,39.269,38.613,39.03,816282,0
2017-09-26,39.1,39.647,38.991,39.488,907273,0
2017-09-27,39.388,39.498,38.956,39.1,807187,0
2017-09-28,39.28,39.28,38.83,39.23,529000,0
2017-09-29,39.19,39.45,39.09,39.42,775451,0
2017-10-02,39.51,39.67,39.3,39.56,724704,0
2017-10-03,39.59,39.68,39.29,39.63,456746,0
2017-10-04,39.69,40.28,39.5,40.19,774867,0
2017-10-05,40.25,40.45,40.06,40.31,741309,0
2017-10-06,40.18,40.275,39.82,40.06,989889,0
2017-10-09,40.04,40.27,40.04,40.21,403815,0
2017-10-10,40.31,40.56,39.97,40.21,473294,0
2017-10-11,40.25,40.52,40.12,40.37,541377,0
2017-10-12,40.38,40.57,40.29,40.45,409544,0
2017-10-13,40.69,40.86,40.36,40.75,553955,0
2017-10-16,40.74,40.91,40.52,40.87,518127,0
2017-10-17,40.83,41.09,40.815,41.02,505606,0
2017-10-18,41,41.12,40.67,40.72,329457,0
2017-10-19,40.72,40.93,40.27,40.52,423710,0
2017-10-20,40.57,40.57,39.75,39.81,613138,0
2017-10-23,39.94,40.07,39.66,39.83,434847,0
2017-10-24,39.83,39.93,39.53,39.54,607376,0
2017-10-25,39.42,39.885,39.25,39.47,412364,0
2017-10-26,39.68,39.68,39.26,39.27,581179,0
2017-10-27,39.33,39.89,39.13,39.74,574128,0
2017-10-30,39.69,39.82,39.49,39.58,464455,0
2017-10-31,39.57,39.8,39.25,39.79,431027,0
2017-11-01,39.88,40.14,39.74,39.89,464021,0
2017-11-02,39.92,40.15,39.7,39.71,529470,0
2017-11-03,39.37,40,39.37,39.79,591827,0
2017-11-06,39.89,40.23,39.83,40.02,392020,0
2017-11-07,39.98,40.48,39.975,40.41,596921,0
2017-11-08,39.87,40.09,39.44,39.98,1121742,0
2017-11-09,39.96,40.29,39.9,40.08,479326,0
2017-11-10,40.07,40.57,40.05,40.13,571926,0
