Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.599,24.23,23.599,24.208,589636,0
2005-02-28,24.166,24.223,23.988,24.082,320165,0
2005-03-01,24.044,24.166,23.912,23.958,355944,0
2005-03-02,23.958,24.036,23.85,24.036,257757,0
2005-03-03,24.058,24.115,23.7,23.827,423890,0
2005-03-04,23.878,24.106,23.827,24.051,263676,0
2005-03-07,24.166,24.469,24.051,24.41,388246,0
2005-03-08,24.41,24.495,24.31,24.431,451300,0
2005-03-09,24.439,24.439,24.005,24.005,425689,0
2005-03-10,24.122,24.122,23.709,24.005,309613,0
2005-03-11,24.036,24.144,23.634,23.677,408578,0
2005-03-14,23.742,24.13,23.709,24.13,300224,0
2005-03-15,24.208,24.276,23.936,23.958,259942,0
2005-03-16,24.005,24.13,23.683,23.7,308845,0
2005-03-17,23.709,23.827,23.641,23.793,197788,0
2005-03-18,23.936,23.98,23.398,23.617,395064,0
2005-03-21,23.507,23.655,23.337,23.576,451812,0
2005-03-22,23.683,23.776,23.313,23.313,355432,0
2005-03-23,23.313,23.382,23.125,23.227,321068,0
2005-03-24,23.235,23.59,23.18,23.422,280790,0
2005-03-28,23.329,23.726,23.329,23.608,287483,0
2005-03-29,23.802,24.051,23.634,23.655,853570,0
2005-03-30,23.7,23.827,23.625,23.655,259942,0
2005-03-31,23.655,23.811,23.524,23.765,712658,0
2005-04-01,23.818,24.013,23.337,23.554,602635,0
2005-04-04,23.554,23.562,23.273,23.507,463909,0
2005-04-05,23.507,23.647,23.445,23.568,304083,0
2005-04-06,23.608,23.765,23.568,23.742,394416,0
2005-04-07,23.735,23.903,23.655,23.818,256857,0
2005-04-08,23.818,23.895,23.516,23.554,295849,0
2005-04-11,23.507,23.802,23.459,23.669,272299,0
2005-04-12,23.625,24.065,23.568,23.951,257243,0
2005-04-13,23.936,24.051,23.793,23.811,185566,0
2005-04-14,23.912,23.965,23.516,23.516,303569,0
2005-04-15,23.453,23.625,23.198,23.219,381807,0
2005-04-18,23.235,23.329,22.846,23.198,639047,0
2005-04-19,23.273,23.641,23.273,23.352,421188,0
2005-04-20,23.352,23.352,23.119,23.133,287870,0
2005-04-21,23.212,23.431,23.142,23.391,348995,0
2005-04-22,23.299,23.709,23.299,23.533,364178,0
2005-04-25,23.583,23.785,23.568,23.785,343974,0
2005-04-26,23.785,23.811,23.54,23.568,293275,0
2005-04-27,23.599,23.776,23.366,23.677,243989,0
2005-04-28,23.7,23.749,23.382,23.599,250034,0
2005-04-29,23.625,23.77,23.415,23.765,314378,0
2005-05-02,23.858,24.082,23.858,24.044,395710,0
2005-05-03,23.971,24.174,23.92,24.005,297774,0
2005-05-04,24.028,24.245,24.028,24.106,307816,0
2005-05-05,24.028,24.089,23.641,23.886,411021,0
2005-05-06,24.166,24.267,23.971,24.245,558622,0
2005-05-09,24.284,24.292,24.098,24.199,542150,0
2005-05-10,24.208,24.292,24.122,24.252,516155,0
2005-05-11,24.252,24.462,24.216,24.394,355688,0
2005-05-12,24.394,24.417,24.216,24.26,478706,0
2005-05-13,24.26,24.431,24.223,24.353,665559,0
2005-05-16,24.402,24.688,24.36,24.688,396220,0
2005-05-17,24.632,24.883,24.495,24.835,402914,0
2005-05-18,24.835,25.046,24.835,24.97,470343,0
2005-05-19,25.054,25.084,24.936,25.02,292374,0
2005-05-20,25.02,25.084,24.945,25.028,286966,0
2005-05-23,25.006,25.099,24.962,25.063,482442,0
2005-05-24,25.02,25.099,24.853,24.919,769022,0
2005-05-25,24.71,24.726,24.33,24.402,590019,0
2005-05-26,24.51,24.564,24.417,24.455,313350,0
2005-05-27,23.776,24.402,23.776,24.368,789097,0
2005-05-31,24.33,24.556,24.13,24.478,765419,0
2005-06-01,24.478,24.71,24.385,24.548,691681,0
2005-06-02,24.478,24.596,24.385,24.439,385023,0
2005-06-03,24.478,24.697,24.439,24.478,355039,0
2005-06-06,24.478,24.641,24.447,24.632,425947,0
2005-06-07,24.632,24.811,24.571,24.603,285036,0
2005-06-08,24.603,24.726,24.54,24.54,200621,0
2005-06-09,24.495,24.759,24.462,24.734,368036,0
2005-06-10,24.767,24.826,24.658,24.783,200105,0
2005-06-13,24.726,24.945,24.641,24.927,231246,0
2005-06-14,24.868,24.945,24.797,24.861,194316,0
2005-06-15,24.945,24.945,24.673,24.743,214774,0
2005-06-16,24.743,24.79,24.503,24.617,275258,0
2005-06-17,24.617,24.853,24.503,24.844,452069,0
2005-06-20,24.79,24.977,24.665,24.904,265220,0
2005-06-21,24.991,24.991,24.718,24.811,231891,0
2005-06-22,24.835,24.991,24.726,24.898,252094,0
2005-06-23,24.783,24.898,24.54,24.767,421188,0
2005-06-24,24.751,24.819,24.556,24.587,345263,0
2005-06-27,24.524,24.632,24.455,24.596,312193,0
2005-06-28,24.65,24.853,24.632,24.844,349766,0
2005-06-29,24.844,25.054,24.718,24.883,301508,0
2005-06-30,24.898,25.063,24.783,24.783,357490,0
2005-07-01,24.904,25.232,24.868,25.224,304983,0
2005-07-05,25.224,25.255,24.999,25.155,372287,0
2005-07-06,25.129,25.216,24.681,24.697,277315,0
2005-07-07,24.673,24.819,24.417,24.774,199461,0
2005-07-08,24.79,25.216,24.65,25.208,196759,0
2005-07-11,25.163,25.326,25.115,25.288,205895,0
2005-07-12,25.224,25.45,25.155,25.309,147858,0
2005-07-13,25.309,25.473,25.255,25.357,172949,0
2005-07-14,25.38,25.394,24.89,25.099,303954,0
2005-07-15,25.099,25.107,24.877,25.02,174625,0
2005-07-18,25.054,25.178,24.945,24.999,148503,0
2005-07-19,25.02,25.099,24.89,24.991,172692,0
2005-07-20,24.945,25.046,24.868,24.985,228156,0
2005-07-21,24.962,24.999,24.478,24.734,364566,0
2005-07-22,24.734,25.037,24.734,24.999,256210,0
2005-07-25,24.945,25.02,24.71,24.811,236397,0
2005-07-26,24.904,25.079,24.904,24.991,274874,0
2005-07-27,25.099,25.178,24.999,25.079,337414,0
2005-07-28,25.178,25.24,25.084,25.232,410763,0
2005-07-29,25.24,25.427,25.147,25.224,246947,0
2005-08-01,25.193,25.248,24.853,24.861,289154,0
2005-08-02,24.868,25.186,24.868,25.155,353883,0
2005-08-03,25.193,25.427,25.063,25.271,319783,0
2005-08-04,25.138,25.147,24.751,24.826,442420,0
2005-08-05,24.804,24.945,24.665,24.704,540992,0
2005-08-08,24.71,24.804,24.237,24.245,408833,0
2005-08-09,24.323,24.478,24.252,24.417,359032,0
2005-08-10,24.478,24.767,24.199,24.252,302022,0
2005-08-11,24.267,24.417,24.13,24.267,433667,0
2005-08-12,24.166,24.323,24.098,24.284,300608,0
2005-08-15,24.284,24.469,24.245,24.439,279375,0
2005-08-16,24.402,24.503,24.144,24.183,275647,0
2005-08-17,24.089,24.159,23.878,23.988,432128,0
2005-08-18,23.98,24.13,23.827,24.028,322229,0
2005-08-19,24.051,24.136,23.965,24.058,257500,0
2005-08-22,24.065,24.208,24.044,24.199,284650,0
2005-08-23,24.208,24.292,24.166,24.245,320300,0
2005-08-24,24.267,24.478,24.245,24.317,443835,0
2005-08-25,24.058,24.098,23.912,24.036,284266,0
2005-08-26,24.073,24.082,23.858,23.98,251193,0
2005-08-29,23.912,24.098,23.818,24.082,382578,0
2005-08-30,24.036,24.065,23.886,24.044,246046,0
2005-08-31,24.044,24.166,23.927,24.159,430193,0
2005-09-01,24.136,24.417,24.098,24.394,365209,0
2005-09-02,24.394,24.518,24.284,24.368,172564,0
2005-09-06,24.377,24.632,24.338,24.503,273973,0
2005-09-07,24.478,24.625,24.431,24.469,263802,0
2005-09-08,24.424,24.486,24.174,24.216,223396,0
2005-09-09,24.166,24.51,24.13,24.469,229447,0
2005-09-12,24.368,24.447,24.159,24.424,277444,0
2005-09-13,24.385,24.394,24.166,24.174,333035,0
2005-09-14,24.13,24.151,23.765,23.886,413720,0
2005-09-15,23.895,24.058,23.858,23.951,214645,0
2005-09-16,23.936,24.151,23.92,24.044,478838,0
2005-09-19,24.021,24.044,23.691,23.7,394288,0
2005-09-20,23.742,23.776,23.59,23.608,403301,0
2005-09-21,23.608,23.691,23.243,23.313,384383,0
2005-09-22,23.313,23.313,23.048,23.172,269209,0
2005-09-23,23.156,23.306,23.064,23.189,235750,0
2005-09-26,23.235,23.398,23.164,23.18,246174,0
2005-09-27,23.29,23.483,22.918,23.227,472916,0
2005-09-28,23.273,23.406,23.011,23.172,282720,0
2005-09-29,23.156,23.406,23.079,23.329,403685,0
2005-09-30,23.382,23.467,23.189,23.243,222496,0
2005-10-03,23.265,23.546,23.265,23.49,289931,0
2005-10-04,23.49,23.498,23.096,23.156,385799,0
2005-10-05,23.087,23.096,22.629,22.682,509849,0
2005-10-06,22.659,22.682,22.146,22.381,633905,0
2005-10-07,22.381,22.675,22.333,22.606,479996,0
2005-10-10,22.597,22.606,22.239,22.45,380651,0
2005-10-11,22.45,22.73,22.324,22.333,517313,0
2005-10-12,22.333,22.629,22.029,22.1,453357,0
2005-10-13,22.107,22.146,21.547,21.711,821915,0
2005-10-14,21.711,21.953,21.711,21.792,428391,0
2005-10-17,21.834,22.172,21.834,22.037,365847,0
2005-10-18,22.005,22.138,21.799,21.799,306140,0
2005-10-19,21.759,21.775,21.526,21.711,375503,0
2005-10-20,21.691,21.759,21.052,21.192,499038,0
2005-10-21,21.316,21.494,21.2,21.393,399824,0
2005-10-24,21.401,21.994,21.401,21.935,311804,0
2005-10-25,21.927,22.113,21.759,21.912,187754,0
2005-10-26,21.834,21.962,21.682,21.775,225714,0
2005-10-27,21.718,21.784,21.454,21.494,196117,0
2005-10-28,21.488,21.935,21.488,21.885,258140,0
2005-10-31,21.86,22.341,21.811,22.31,376533,0
2005-11-01,22.31,22.348,21.767,21.944,472532,0
2005-11-02,22.324,22.366,21.994,22.188,635190,0
2005-11-03,22.264,22.381,22.163,22.188,314765,0
2005-11-04,22.163,22.295,22.1,22.223,493636,0
2005-11-07,22.304,22.348,21.919,22.037,256984,0
2005-11-08,22.037,22.071,21.885,21.927,399695,0
2005-11-09,21.919,22.316,21.919,22.239,376148,0
2005-11-10,22.214,22.373,21.979,22.348,447436,0
2005-11-11,22.273,22.304,22.113,22.239,211944,0
2005-11-14,22.304,22.381,22.163,22.239,291858,0
2005-11-15,22.163,22.474,22.163,22.231,341529,0
2005-11-16,22.231,22.488,22.214,22.412,280021,0
2005-11-17,22.426,22.675,22.381,22.645,559908,0
2005-11-18,22.675,22.69,22.304,22.52,658096,0
2005-11-21,22.482,22.621,22.45,22.589,292116,0
2005-11-22,22.589,22.918,22.458,22.918,791415,0
2005-11-23,22.91,23.205,22.846,23.119,776359,0
2005-11-25,22.947,22.955,22.723,22.87,204614,0
2005-11-28,22.854,22.854,22.629,22.636,380523,0
2005-11-29,22.659,22.791,22.543,22.581,347448,0
2005-11-30,22.536,22.629,22.497,22.581,551287,0
2005-12-01,22.621,22.73,22.551,22.723,271783,0
2005-12-02,22.659,22.668,22.474,22.581,291600,0
2005-12-05,22.536,22.597,22.373,22.514,377819,0
2005-12-06,22.514,22.659,22.426,22.458,355170,0
2005-12-07,22.434,22.659,22.316,22.412,256210,0
2005-12-08,22.381,22.474,22.209,22.45,604048,0
2005-12-09,22.45,22.707,22.434,22.615,431094,0
2005-12-12,22.69,22.715,22.514,22.645,641757,0
2005-12-13,22.597,22.606,22.404,22.514,562999,0
2005-12-14,22.497,22.715,22.497,22.597,574969,0
2005-12-15,22.636,22.69,22.488,22.536,384639,0
2005-12-16,22.559,22.838,22.514,22.838,733246,0
2005-12-19,22.823,22.823,22.381,22.396,475233,0
2005-12-20,22.442,22.482,22.248,22.396,599544,0
2005-12-21,22.396,22.668,22.202,22.264,593495,0
2005-12-22,22.316,22.357,22.005,22.045,426203,0
2005-12-23,22.045,22.188,21.953,21.97,949826,0
2005-12-27,21.935,22.054,21.843,21.852,1051486,0
2005-12-28,21.852,22.029,21.767,21.806,384255,0
2005-12-29,21.759,21.806,21.526,21.65,446025,0
2005-12-30,21.618,21.767,21.431,21.726,558493,0
2006-01-03,21.775,22.264,21.751,22.255,669937,0
2006-01-04,22.231,22.333,22.071,22.255,438045,0
2006-01-05,22.31,22.434,22.255,22.333,513196,0
2006-01-06,22.381,22.551,22.264,22.458,232920,0
2006-01-09,22.442,22.575,22.396,22.474,275899,0
2006-01-10,22.381,22.536,22.333,22.388,223910,0
2006-01-11,22.412,22.458,22.188,22.202,164334,0
2006-01-12,22.172,22.304,22.08,22.08,254152,0
2006-01-13,22.071,22.264,22.029,22.113,288768,0
2006-01-17,21.994,22.348,21.953,22.324,243473,0
2006-01-18,22.324,22.426,22.121,22.255,291858,0
2006-01-19,22.273,22.606,22.209,22.606,387213,0
2006-01-20,22.536,22.73,22.418,22.418,608807,0
2006-01-23,22.418,22.559,22.388,22.551,414882,0
2006-01-24,22.566,22.808,22.505,22.784,412435,0
2006-01-25,22.901,22.986,22.458,22.589,441005,0
2006-01-26,22.645,22.707,22.264,22.281,319783,0
2006-01-27,22.381,22.581,22.188,22.248,364178,0
2006-01-30,22.195,22.255,22.155,22.214,226486,0
2006-01-31,22.155,22.288,22.037,22.172,347964,0
2006-02-01,22.089,22.195,22.062,22.195,164588,0
2006-02-02,22.181,22.231,21.818,21.944,302669,0
2006-02-03,21.944,22.005,21.811,21.869,213620,0
2006-02-06,21.919,22.012,21.799,21.9,352984,0
2006-02-07,21.9,22.005,21.818,21.893,298166,0
2006-02-08,21.986,22.121,21.869,22.121,340628,0
2006-02-09,22.095,22.223,22.037,22.138,223527,0
2006-02-10,21.953,22.264,21.953,22.107,294819,0
2006-02-13,22.062,22.163,22.062,22.08,314508,0
2006-02-14,22.146,22.146,21.834,21.885,595684,0
2006-02-15,21.885,21.927,21.767,21.86,450400,0
2006-02-16,21.843,21.97,21.818,21.834,573419,0
2006-02-17,21.869,21.979,21.843,21.885,856661,0
2006-02-21,21.935,22.195,21.893,22.195,438430,0
2006-02-22,22.195,22.636,22.195,22.629,762588,0
2006-02-23,22.188,22.316,22.071,22.281,564671,0
2006-02-24,22.281,22.381,22.146,22.273,590668,0
2006-02-27,22.304,22.442,22.138,22.295,395448,0
2006-02-28,22.295,22.304,22.037,22.071,411407,0
2006-03-01,22.146,22.239,21.9,21.97,389659,0
2006-03-02,21.876,22.08,21.767,22.08,322486,0
2006-03-03,22.029,22.188,21.869,22.002,408960,0
2006-03-06,21.935,21.935,21.611,21.674,377175,0
2006-03-07,21.641,21.811,21.533,21.799,383097,0
2006-03-08,21.726,21.869,21.526,21.811,501744,0
2006-03-09,21.811,21.852,21.704,21.843,277961,0
2006-03-10,21.811,21.912,21.718,21.876,292374,0
2006-03-13,21.962,22.02,21.759,21.843,276288,0
2006-03-14,21.718,21.893,21.657,21.86,362250,0
2006-03-15,21.818,22.037,21.641,22.02,352467,0
2006-03-16,22.054,22.223,22.02,22.1,259556,0
2006-03-17,22.209,22.223,22.045,22.188,468669,0
2006-03-20,22.239,22.239,21.979,22.037,323387,0
2006-03-21,22.089,22.1,21.919,21.994,516543,0
2006-03-22,21.927,22.071,21.876,21.979,323001,0
2006-03-23,21.9,21.986,21.792,21.826,280274,0
2006-03-24,21.826,21.927,21.775,21.852,889471,0
2006-03-27,21.869,21.912,21.691,21.818,899381,0
2006-03-28,21.869,21.979,21.633,21.799,478706,0
2006-03-29,21.759,21.953,21.718,21.885,461721,0
2006-03-30,21.893,21.953,21.775,21.904,412053,0
2006-03-31,21.885,21.953,21.792,21.876,386700,0
2006-04-03,21.885,22.138,21.834,22.071,457218,0
2006-04-04,22.071,22.357,22.029,22.231,517830,0
2006-04-05,22.239,22.514,22.202,22.458,464554,0
2006-04-06,22.466,22.723,22.348,22.528,966555,0
2006-04-07,22.581,22.73,22.248,22.304,656939,0
2006-04-10,22.304,22.482,22.239,22.255,321197,0
2006-04-11,22.248,22.248,21.885,21.986,389143,0
2006-04-12,21.953,22.071,21.834,21.86,378977,0
2006-04-13,21.834,21.953,21.799,21.818,455157,0
2006-04-17,21.826,21.876,21.691,21.811,471887,0
2006-04-18,21.811,22.146,21.811,22.1,460947,0
2006-04-19,22.095,22.223,21.852,21.893,480637,0
2006-04-20,21.893,22.188,21.834,22.037,335612,0
2006-04-21,22.062,22.181,21.912,22.071,244374,0
2006-04-24,22.012,22.209,21.935,22.188,282976,0
2006-04-25,22.188,22.188,21.852,21.953,377304,0
2006-04-26,21.962,22.1,21.885,21.97,383739,0
2006-04-27,21.876,22.223,21.876,22.071,369455,0
2006-04-28,22.029,22.121,21.912,21.953,954974,0
2006-05-01,21.876,21.994,21.792,21.834,1077354,0
2006-05-02,21.834,22.029,21.834,21.979,560811,0
2006-05-03,21.979,22.029,21.876,21.927,785107,0
2006-05-04,21.919,22.172,21.919,22.121,623093,0
2006-05-05,22.146,22.536,22.113,22.528,357360,0
2006-05-08,22.341,22.505,22.264,22.341,331109,0
2006-05-09,22.304,22.333,22.1,22.107,399181,0
2006-05-10,22.1,22.273,22.08,22.223,270110,0
2006-05-11,22.231,22.231,22.029,22.138,378848,0
2006-05-12,22.113,22.214,21.994,22.029,491961,0
2006-05-15,22.002,22.107,21.912,22.02,670579,0
2006-05-16,22.012,22.02,21.86,21.97,792700,0
2006-05-17,21.927,21.935,21.447,21.454,1698773,0
2006-05-18,21.447,21.526,21.2,21.431,4499351,0
2006-05-19,21.431,21.718,21.316,21.697,1308600,0
2006-05-22,21.556,21.885,21.519,21.759,737492,0
2006-05-23,21.784,21.784,21.418,21.447,526581,0
2006-05-24,21.447,21.742,21.324,21.674,786012,0
2006-05-25,21.316,21.447,21.245,21.362,762072,0
2006-05-26,21.379,21.54,21.324,21.533,513196,0
2006-05-30,21.41,21.533,21.37,21.379,409089,0
2006-05-31,21.393,21.792,21.387,21.657,710854,0
2006-06-01,21.611,21.904,21.611,21.893,845076,0
2006-06-02,21.904,22.037,21.818,22.002,543951,0
2006-06-05,21.904,21.979,21.718,21.811,557593,0
2006-06-06,21.784,21.852,21.494,21.826,539320,0
2006-06-07,21.834,21.97,21.674,21.726,485788,0
2006-06-08,21.726,21.935,21.595,21.869,445122,0
2006-06-09,21.852,22.005,21.682,21.919,420928,0
2006-06-12,21.935,22.054,21.818,21.843,515383,0
2006-06-13,21.759,21.9,21.454,21.454,789356,0
2006-06-14,21.401,21.41,21.043,21.33,761044,0
2006-06-15,21.48,21.511,21.309,21.488,479224,0
2006-06-16,21.502,21.633,21.401,21.511,389530,0
2006-06-19,21.611,21.611,21.207,21.33,561068,0
2006-06-20,21.345,21.362,21.176,21.277,482570,0
2006-06-21,21.338,21.463,21.245,21.33,564541,0
2006-06-22,21.277,21.293,21.06,21.237,543178,0
2006-06-23,21.237,21.37,21.145,21.237,447308,0
2006-06-26,21.214,21.387,21.214,21.379,668905,0
2006-06-27,21.345,21.488,21.262,21.354,652433,0
2006-06-28,21.379,21.494,21.354,21.438,390687,0
2006-06-29,21.463,21.589,21.33,21.564,430065,0
2006-06-30,21.526,21.657,21.454,21.65,713428,0
2006-07-03,21.618,21.704,21.431,21.691,197916,0
2006-07-05,21.611,21.711,21.488,21.526,542409,0
2006-07-06,21.519,21.697,21.431,21.691,703779,0
2006-07-07,21.691,21.986,21.691,21.904,612156,0
2006-07-10,21.919,22.062,21.912,22.02,306013,0
2006-07-11,22.02,22.273,21.994,22.264,387083,0
2006-07-12,22.214,22.304,22.121,22.13,409733,0
2006-07-13,22.107,22.316,22.002,22.288,658096,0
2006-07-14,22.288,22.396,22.107,22.288,504577,0
2006-07-17,22.295,22.458,22.248,22.304,367011,0
2006-07-18,22.295,22.348,22.163,22.333,457218,0
2006-07-19,22.324,22.69,22.295,22.645,489645,0
2006-07-20,22.682,22.846,22.652,22.707,485660,0
2006-07-21,22.675,23.04,22.575,22.854,500327,0
2006-07-24,22.884,23.079,22.846,22.994,512421,0
2006-07-25,22.918,23.112,22.901,22.955,393390,0
2006-07-26,22.863,22.947,22.753,22.893,677785,0
2006-07-27,22.893,23.031,22.707,22.707,589252,0
2006-07-28,22.761,22.971,22.73,22.947,408190,0
2006-07-31,22.816,22.994,22.746,22.791,343845,0
2006-08-01,22.668,23.072,22.615,23.048,333809,0
2006-08-02,23.048,23.112,22.761,22.863,400854,0
2006-08-03,23.079,23.235,22.955,23.125,727714,0
2006-08-04,23.281,23.431,23.003,23.415,806853,0
2006-08-07,23.475,23.765,23.257,23.273,959349,0
2006-08-08,23.313,23.818,23.306,23.576,763874,0
2006-08-09,23.576,23.641,23.25,23.281,758212,0
2006-08-10,23.189,23.313,23.133,23.156,531082,0
2006-08-11,23.172,23.391,23.172,23.321,446153,0
2006-08-14,23.398,23.599,23.366,23.49,455285,0
2006-08-15,23.625,23.677,23.516,23.669,531213,0
2006-08-16,23.677,23.742,23.554,23.562,369713,0
2006-08-17,23.546,23.647,23.415,23.554,286839,0
2006-08-18,23.49,23.757,23.49,23.641,309229,0
2006-08-21,23.562,23.802,23.546,23.647,326217,0
2006-08-22,23.625,23.757,23.625,23.749,229447,0
2006-08-23,23.735,23.749,23.475,23.54,410763,0
2006-08-24,23.634,23.726,23.554,23.641,535846,0
2006-08-25,23.313,23.406,23.112,23.125,456447,0
2006-08-28,23.142,23.54,23.133,23.507,478706,0
2006-08-29,23.533,23.546,23.373,23.467,297391,0
2006-08-30,23.498,23.546,23.273,23.299,463400,0
2006-08-31,23.265,23.726,23.265,23.718,629914,0
2006-09-01,23.765,23.858,23.583,23.617,313091,0
2006-09-05,23.568,23.599,23.382,23.54,567634,0
2006-09-06,23.406,23.576,23.373,23.498,500711,0
2006-09-07,23.382,23.524,23.329,23.459,478068,0
2006-09-08,23.475,23.617,23.459,23.546,570975,0
2006-09-11,23.554,23.858,23.546,23.77,990232,0
2006-09-12,23.735,24.021,23.669,24.013,856272,0
2006-09-13,23.936,24.106,23.858,24.106,508433,0
2006-09-14,24.089,24.166,24.044,24.073,496852,0
2006-09-15,24.19,24.611,24.073,24.252,693485,0
2006-09-18,24.252,24.252,23.903,23.958,950340,0
2006-09-19,23.927,24.122,23.886,24.082,793598,0
2006-09-20,24.136,24.252,24.089,24.106,392360,0
2006-09-21,24.174,24.174,24.013,24.089,552959,0
2006-09-22,23.943,24.13,23.943,24.051,363792,0
2006-09-25,24.058,24.469,24.028,24.276,518217,0
2006-09-26,24.26,24.284,24.144,24.19,636089,0
2006-09-27,24.23,24.439,24.208,24.424,360835,0
2006-09-28,24.394,24.447,24.237,24.292,348218,0
2006-09-29,24.223,24.33,24.098,24.106,417580,0
2006-10-02,24.005,24.368,23.988,24.19,398026,0
2006-10-03,24.183,24.455,24.183,24.368,756408,0
2006-10-04,24.402,24.587,24.36,24.587,644840,0
2006-10-05,24.587,24.665,24.394,24.431,455806,0
2006-10-06,24.431,24.532,24.23,24.301,549355,0
2006-10-09,24.292,24.394,24.216,24.36,379105,0
2006-10-10,24.338,24.548,24.33,24.532,283880,0
2006-10-11,24.462,24.751,24.462,24.632,374472,0
2006-10-12,24.688,24.774,24.58,24.751,277574,0
2006-10-13,24.79,24.79,24.641,24.704,234978,0
2006-10-16,24.673,24.819,24.603,24.611,350797,0
2006-10-17,24.617,24.79,24.617,24.71,473435,0
2006-10-18,24.71,24.904,24.697,24.868,482314,0
2006-10-19,24.835,24.945,24.835,24.919,213109,0
2006-10-20,24.913,25.079,24.835,25.07,261489,0
2006-10-23,25.079,25.279,24.89,25.178,484503,0
2006-10-24,25.107,25.224,24.945,25.2,784852,0
2006-10-25,25.155,25.427,25.155,25.411,378848,0
2006-10-26,25.349,25.357,25.014,25.115,445637,0
2006-10-27,25.115,25.138,25.028,25.07,459535,0
2006-10-30,24.977,25.138,24.962,25.07,354527,0
2006-10-31,25.092,25.488,25.07,25.288,586805,0
2006-11-01,25.326,25.427,25.271,25.38,336253,0
2006-11-02,25.38,25.38,25.178,25.341,478706,0
2006-11-03,25.341,25.341,24.783,24.804,855241,0
2006-11-06,24.868,25.099,24.835,25.079,705452,0
2006-11-07,25.138,25.171,24.904,24.936,372800,0
2006-11-08,24.936,25.129,24.877,25.054,433152,0
2006-11-09,25.037,25.046,24.811,24.819,354400,0
2006-11-10,24.774,25.046,24.774,25.02,306784,0
2006-11-13,24.999,25.193,24.936,25.115,525938,0
2006-11-14,25.107,25.503,25.107,25.488,652046,0
2006-11-15,25.488,25.527,25.279,25.301,578569,0
2006-11-16,25.38,25.488,25.293,25.326,420286,0
2006-11-17,25.255,25.38,25.107,25.155,653209,0
2006-11-20,25.02,25.186,25.006,25.092,643425,0
2006-11-21,25.02,25.037,24.898,24.985,467771,0
2006-11-22,24.927,25.014,24.811,24.861,499685,0
2006-11-24,24.767,24.999,24.767,24.977,155450,0
2006-11-27,24.804,24.826,24.338,24.431,545755,0
2006-11-28,24.353,24.564,24.353,24.556,427622,0
2006-11-29,24.556,24.79,24.556,24.783,311545,0
2006-11-30,24.704,24.751,24.495,24.564,594655,0
2006-12-01,24.564,24.697,24.377,24.65,594912,0
2006-12-04,24.596,24.904,24.596,24.898,317598,0
2006-12-05,24.904,24.919,24.783,24.835,354785,0
2006-12-06,24.804,24.868,24.681,24.743,228028,0
2006-12-07,24.734,24.79,24.571,24.617,224555,0
2006-12-08,24.641,24.726,24.556,24.665,536361,0
2006-12-11,24.596,24.71,24.564,24.704,318882,0
2006-12-12,24.632,24.877,24.617,24.844,394935,0
2006-12-13,24.868,25.02,24.853,24.985,529544,0
2006-12-14,24.985,25.178,24.945,25.02,484374,0
2006-12-15,25.02,25.084,24.954,25.07,463400,0
2006-12-18,25.07,25.07,24.718,24.734,341917,0
2006-12-19,24.718,24.826,24.658,24.743,426333,0
2006-12-20,24.71,24.774,24.524,24.532,492607,0
2006-12-21,24.556,24.665,24.36,24.518,614604,0
2006-12-22,24.518,24.783,24.518,24.658,711111,0
2006-12-26,24.665,24.868,24.587,24.804,474460,0
2006-12-27,24.804,24.985,24.804,24.945,443709,0
2006-12-28,24.962,24.97,24.804,24.826,438560,0
2006-12-29,24.759,24.819,24.641,24.71,433667,0
2007-01-03,24.868,25.288,24.868,25.115,1089963,0
2007-01-04,25.115,25.216,24.977,25.129,647929,0
2007-01-05,24.877,25.129,24.548,24.587,454517,0
2007-01-08,24.632,24.632,24.394,24.455,610866,0
2007-01-09,24.556,24.556,24.174,24.41,620905,0
2007-01-10,24.346,24.462,24.284,24.402,491833,0
2007-01-11,24.394,24.641,24.252,24.353,343071,0
2007-01-12,24.424,24.431,24.122,24.19,282334,0
2007-01-16,24.26,24.368,24.19,24.208,352081,0
2007-01-17,24.353,24.571,24.199,24.524,750493,0
2007-01-18,24.503,24.524,24.323,24.402,416555,0
2007-01-19,24.346,24.54,24.323,24.532,531469,0
2007-01-22,24.556,24.556,24.385,24.417,292244,0
2007-01-23,24.36,24.455,24.323,24.346,369071,0
2007-01-24,24.323,24.617,24.317,24.611,446281,0
2007-01-25,24.603,24.611,24.276,24.31,534044,0
2007-01-26,24.368,24.439,24.144,24.417,254024,0
2007-01-29,24.486,24.486,24.199,24.252,629784,0
2007-01-30,24.252,24.478,24.252,24.368,399824,0
2007-01-31,24.33,24.455,24.208,24.346,529281,0
2007-02-01,24.368,24.603,24.368,24.571,423244,0
2007-02-02,24.548,24.718,24.495,24.704,470474,0
2007-02-05,24.704,24.734,24.524,24.688,717291,0
2007-02-06,24.688,25.006,24.665,24.904,753711,0
2007-02-07,25.155,25.155,24.79,24.904,753452,0
2007-02-08,24.861,24.919,24.518,24.726,584229,0
2007-02-09,24.734,24.936,24.596,24.658,509208,0
2007-02-12,24.658,24.734,24.495,24.524,468669,0
2007-02-13,24.518,24.681,24.462,24.673,560665,0
2007-02-14,24.697,25.014,24.65,24.819,539853,0
2007-02-15,24.79,24.811,24.596,24.673,498784,0
2007-02-16,24.368,24.811,24.368,24.611,367138,0
2007-02-20,24.743,24.999,24.65,24.945,600829,0
2007-02-21,24.954,25.178,24.835,24.898,817022,0
2007-02-22,24.945,25.028,24.774,24.913,691554,0
2007-02-23,24.673,24.743,24.556,24.673,568915,0
2007-02-26,24.641,24.904,24.641,24.774,763477,0
2007-02-27,24.54,24.743,24.23,24.237,885610,0
2007-02-28,24.122,24.368,24.013,24.159,997567,0
2007-03-01,23.936,24.564,23.878,24.424,951776,0
2007-03-02,24.394,24.402,24.089,24.122,677011,0
2007-03-05,23.958,24.058,23.608,23.641,715617,0
2007-03-06,23.641,23.878,23.562,23.718,712146,0
2007-03-07,23.7,23.87,23.59,23.827,745856,0
2007-03-08,23.92,24.013,23.835,23.903,611770,0
2007-03-09,23.895,23.971,23.77,23.835,360835,0
2007-03-12,23.858,23.971,23.749,23.927,294558,0
2007-03-13,23.895,24.021,23.562,23.669,623220,0
2007-03-14,23.765,23.878,23.498,23.827,917784,0
2007-03-15,23.85,24.089,23.718,24.051,611254,0
2007-03-16,24.082,24.151,23.936,24.005,808916,0
2007-03-19,24.13,24.402,24.051,24.368,567634,0
2007-03-20,24.377,24.743,24.208,24.743,535955,0
2007-03-21,24.79,25.099,24.548,25.02,643682,0
2007-03-22,25.063,25.171,24.945,25.171,695673,0
2007-03-23,25.309,25.435,25.178,25.387,1100902,0
2007-03-26,25.411,25.411,25.129,25.387,823973,0
2007-03-27,25.372,25.38,25.138,25.255,723469,0
2007-03-28,25.193,25.427,25.193,25.293,678171,0
2007-03-29,25.394,25.419,25.186,25.357,628114,0
2007-03-30,25.341,25.458,24.904,25.216,844176,0
2007-04-02,25.155,25.613,25.155,25.588,783435,0
2007-04-03,25.644,25.761,25.536,25.588,640464,0
2007-04-04,25.668,25.69,25.495,25.512,635835,0
2007-04-05,25.427,25.668,25.427,25.575,536361,0
2007-04-09,25.567,25.792,25.55,25.745,436888,0
2007-04-10,25.668,25.906,25.644,25.761,301380,0
2007-04-11,25.713,25.761,25.473,25.521,355299,0
2007-04-12,25.427,25.442,25.224,25.333,379620,0
2007-04-13,25.394,25.512,25.326,25.411,336123,0
2007-04-16,25.488,25.567,25.387,25.521,230605,0
2007-04-17,25.503,25.575,25.364,25.544,328789,0
2007-04-18,25.427,25.588,25.309,25.495,334838,0
2007-04-19,25.341,25.488,25.333,25.387,292374,0
2007-04-20,25.387,25.567,25.372,25.512,467383,0
2007-04-23,25.488,25.637,25.427,25.575,257628,0
2007-04-24,25.58,25.783,25.495,25.783,340628,0
2007-04-25,25.83,25.923,25.69,25.705,361993,0
2007-04-26,25.738,25.761,25.527,25.613,432255,0
2007-04-27,25.613,25.682,25.45,25.588,408833,0
2007-04-30,25.544,25.652,25.357,25.364,382967,0
2007-05-01,25.364,25.621,25.264,25.544,449498,0
2007-05-02,25.488,25.677,25.458,25.604,487843,0
2007-05-03,25.637,25.644,25.037,25.394,1289938,0
2007-05-04,25.387,25.387,25.171,25.24,700820,0
2007-05-07,25.271,25.442,25.264,25.349,422729,0
2007-05-08,25.224,25.293,25.028,25.271,479479,0
2007-05-09,25.224,25.288,25.163,25.264,344618,0
2007-05-10,25.178,25.255,25.006,25.014,624891,0
2007-05-11,25.099,25.115,24.954,25.079,283366,0
2007-05-14,25.07,25.099,24.804,24.991,564027,0
2007-05-15,24.97,25.099,24.89,24.927,693870,0
2007-05-16,24.927,25.123,24.898,25.07,626053,0
2007-05-17,25.006,25.084,24.898,24.919,417195,0
2007-05-18,24.954,25.037,24.89,25.014,283110,0
2007-05-21,24.985,25.07,24.904,25.063,423763,0
2007-05-22,25.099,25.216,25.02,25.079,431222,0
2007-05-23,25.084,25.115,24.79,24.811,819980,0
2007-05-24,24.811,24.826,24.166,24.166,933433,0
2007-05-25,24.098,24.159,23.647,23.793,715991,0
2007-05-29,23.886,23.958,23.757,23.776,564142,0
2007-05-30,23.641,24.13,23.576,24.13,759112,0
2007-05-31,24.245,24.245,24.044,24.183,495053,0
2007-06-01,24.245,24.36,24.073,24.089,602504,0
2007-06-04,24.013,24.144,23.943,24.122,834523,0
2007-06-05,24.058,24.089,23.765,23.895,633129,0
2007-06-06,23.776,24.051,23.647,23.858,1431366,0
2007-06-07,23.827,23.827,22.823,22.877,1427633,0
2007-06-08,22.924,23.003,22.699,22.918,803121,0
2007-06-11,22.854,23.025,22.8,22.846,774946,0
2007-06-12,22.791,22.994,22.536,22.69,655395,0
2007-06-13,22.723,22.884,22.566,22.776,666975,0
2007-06-14,22.761,22.971,22.668,22.723,540093,0
2007-06-15,22.846,23.352,22.831,22.978,928849,0
2007-06-18,22.955,23.056,22.863,22.924,568018,0
2007-06-19,22.938,23.079,22.884,23.048,864504,0
2007-06-20,23.119,23.219,22.636,22.668,914054,0
2007-06-21,22.707,22.901,22.536,22.769,1214789,0
2007-06-22,22.753,22.893,22.396,22.396,952916,0
2007-06-25,22.652,22.715,22.396,22.466,679715,0
2007-06-26,22.559,22.791,22.514,22.581,577285,0
2007-06-27,22.536,22.846,22.505,22.823,555019,0
2007-06-28,22.753,22.901,22.636,22.636,539704,0
2007-06-29,22.652,22.823,22.434,22.629,560811,0
2007-07-02,22.753,22.877,22.682,22.854,476779,0
2007-07-03,22.994,23.205,22.924,23.048,542924,0
2007-07-05,23.018,23.096,22.707,22.955,485788,0
2007-07-06,22.893,22.91,22.629,22.69,868885,0
2007-07-09,22.776,22.776,22.514,22.543,623738,0
2007-07-10,22.543,22.566,22.316,22.404,1285306,0
2007-07-11,22.45,22.559,22.304,22.373,874671,0
2007-07-12,22.482,22.621,22.426,22.615,666719,0
2007-07-13,22.543,22.746,22.404,22.69,673923,0
2007-07-16,22.581,22.668,22.248,22.288,740583,0
2007-07-17,22.231,22.373,22.163,22.172,500970,0
2007-07-18,22.146,22.255,21.979,22.181,852026,0
2007-07-19,22.316,22.381,22.08,22.304,1071561,0
2007-07-20,22.304,22.366,22.121,22.13,856401,0
2007-07-23,22.138,22.373,22.107,22.163,719220,0
2007-07-24,22.002,22.146,21.589,21.611,821915,0
2007-07-25,21.806,21.986,21.502,21.742,917784,0
2007-07-26,21.564,21.718,21.37,21.519,1718589,0
2007-07-27,21.526,21.691,21.37,21.393,1120075,0
2007-07-30,21.424,21.666,21.37,21.556,970674,0
2007-07-31,21.65,21.876,21.488,21.573,1151732,0
2007-08-01,21.54,22.121,21.41,22.113,1173737,0
2007-08-02,21.603,22.248,21.564,21.852,1228040,0
2007-08-03,21.806,21.912,20.895,20.975,1445263,0
2007-08-06,21.253,21.65,21.06,21.65,1422998,0
2007-08-07,21.603,22.348,21.424,22.239,1080182,0
2007-08-08,22.396,23.011,22.381,22.831,1397780,0
2007-08-09,22.589,23.313,22.466,23.265,1653732,0
2007-08-10,23.793,23.802,22.273,22.636,2096541,0
2007-08-13,22.901,22.994,22.029,22.071,1047498,0
2007-08-14,22.13,22.304,21.759,21.852,1036304,0
2007-08-15,21.986,22.138,21.666,21.718,953169,0
2007-08-16,21.711,22.528,21.37,22.341,1334984,0
2007-08-17,22.73,22.955,22.202,22.715,933610,0
2007-08-20,22.87,22.91,22.559,22.769,942877,0
2007-08-21,22.659,23.087,22.621,22.776,674696,0
2007-08-22,22.994,23.079,22.636,22.808,549612,0
2007-08-23,22.924,23.025,22.366,22.566,814322,0
2007-08-24,22.589,22.645,22.255,22.396,953944,0
2007-08-27,22.324,22.324,21.718,21.811,646516,0
2007-08-28,21.759,22.062,21.582,21.582,735951,0
2007-08-29,21.742,22.107,21.641,22.062,533658,0
2007-08-30,21.962,22.13,21.767,21.9,455157,0
2007-08-31,22.113,22.113,21.852,22.02,735307,0
2007-09-04,22.1,22.324,22.054,22.202,724753,0
2007-09-05,22.209,22.281,21.799,21.935,634415,0
2007-09-06,21.935,22.02,21.759,22.02,514742,0
2007-09-07,21.657,21.986,21.657,21.9,985984,0
2007-09-10,21.962,21.986,21.704,21.893,790124,0
2007-09-11,21.9,21.979,21.811,21.953,750751,0
2007-09-12,21.852,22.062,21.799,22.045,510753,0
2007-09-13,22.138,22.202,21.818,21.869,530954,0
2007-09-14,21.718,22.089,21.718,21.986,403557,0
2007-09-17,21.97,21.979,21.767,21.784,379363,0
2007-09-18,21.893,22.195,21.834,22.172,654233,0
2007-09-19,22.341,22.45,22.209,22.304,582171,0
2007-09-20,22.255,22.357,22.146,22.231,561712,0
2007-09-21,22.412,22.418,22.202,22.31,756540,0
2007-09-24,22.273,22.381,22.172,22.209,560423,0
2007-09-25,22.146,22.304,22.138,22.202,511651,0
2007-09-26,22.333,22.589,22.316,22.528,628500,0
2007-09-27,22.52,22.621,22.482,22.615,499557,0
2007-09-28,22.581,22.606,22.341,22.388,440361,0
2007-10-01,22.366,22.606,22.366,22.458,695929,0
2007-10-02,22.488,22.52,22.295,22.418,459021,0
2007-10-03,22.341,22.497,22.324,22.482,560164,0
2007-10-04,22.652,23.056,22.536,22.615,325829,0
2007-10-05,22.73,22.808,22.551,22.715,452328,0
2007-10-08,22.738,22.808,22.652,22.73,331878,0
2007-10-09,22.808,23.189,22.73,23.189,660154,0
2007-10-10,23.227,23.227,22.938,23.025,602374,0
2007-10-11,23.04,23.306,23.025,23.265,900540,0
2007-10-12,23.313,23.415,23.25,23.415,685761,0
2007-10-15,23.373,23.373,23.119,23.29,855757,0
2007-10-16,23.306,23.359,23.119,23.198,887285,0
2007-10-17,23.313,23.313,22.901,23.04,1736478,0
2007-10-18,22.924,23.25,22.846,23.219,977105,0
2007-10-19,23.198,23.329,22.536,22.551,1571115,0
2007-10-22,22.505,22.597,22.195,22.474,1118919,0
2007-10-23,22.474,22.474,22.037,22.202,1426347,0
2007-10-24,22.062,22.281,21.792,22.005,925501,0
2007-10-25,21.994,22.214,21.953,22.1,1068476,0
2007-10-26,22.264,22.366,22.062,22.248,1069890,0
2007-10-29,22.202,22.426,22.146,22.381,677400,0
2007-10-30,22.31,22.543,22.255,22.497,542666,0
2007-10-31,22.551,23.219,22.466,23.189,908260,0
2007-11-01,23.164,23.313,22.636,22.715,845717,0
2007-11-02,22.73,22.863,22.543,22.668,1679600,0
2007-11-05,22.505,23.29,22.488,23.164,1095368,0
2007-11-06,23.149,23.25,22.994,23.235,708541,0
2007-11-07,23.056,23.422,22.971,23.149,1185320,0
2007-11-08,23.257,23.655,23.205,23.608,892047,0
2007-11-09,23.281,23.617,23.281,23.475,1103091,0
2007-11-12,23.438,23.562,23.227,23.227,2476158,0
2007-11-13,23.337,23.337,23.04,23.29,995122,0
2007-11-14,23.406,23.415,23.172,23.198,1095368,0
2007-11-15,23.156,23.373,23.125,23.352,1370112,0
2007-11-16,23.382,23.498,23.156,23.382,1379892,0
2007-11-19,23.257,23.641,23.243,23.568,1147102,0
2007-11-20,23.617,23.718,23.366,23.663,1242465,0
2007-11-21,23.398,23.718,23.398,23.459,673645,0
2007-11-23,23.498,23.507,23.321,23.366,289671,0
2007-11-26,23.406,23.562,23.104,23.119,916438,0
2007-11-27,23.18,23.18,22.723,22.893,988091,0
2007-11-28,23.04,23.104,22.808,22.986,1006704,0
2007-11-29,22.846,22.994,22.645,22.707,922930,0
2007-11-30,22.893,23.064,22.715,23.064,1231002,0
2007-12-03,22.901,23.133,22.901,23.011,1467472,0
2007-12-04,22.854,23.265,22.854,23.172,986858,0
2007-12-05,23.172,23.7,23.149,23.445,1003231,0
2007-12-06,23.366,23.562,23.257,23.562,851831,0
2007-12-07,23.568,23.625,23.359,23.498,957031,0
2007-12-10,23.498,23.669,23.406,23.608,671907,0
2007-12-11,23.617,23.709,23.198,23.219,495699,0
2007-12-12,23.7,23.7,23.156,23.321,744004,0
2007-12-13,23.164,23.49,23.133,23.483,547941,0
2007-12-14,23.281,23.475,23.064,23.079,541380,0
2007-12-17,23.018,23.156,22.823,22.823,725387,0
2007-12-18,22.87,23.064,22.776,22.978,914439,0
2007-12-19,22.901,23.172,22.769,22.791,1167429,0
2007-12-20,22.918,23.025,22.45,22.831,1165759,0
2007-12-21,23.119,23.119,22.753,22.769,1344891,0
2007-12-24,22.784,22.971,22.746,22.918,336526,0
2007-12-26,22.753,22.994,22.753,22.877,458629,0
2007-12-27,22.877,22.947,22.723,22.776,413463,0
2007-12-28,22.73,22.931,22.615,22.791,544243,0
2007-12-31,22.723,22.87,22.615,22.784,591949,0
2008-01-02,22.699,22.761,22.195,22.418,803218,0
2008-01-03,22.396,22.52,22.172,22.195,688083,0
2008-01-04,22.146,22.231,21.962,22.012,960667,0
2008-01-07,22.071,22.239,22.054,22.138,1376497,0
2008-01-08,22.172,22.381,22.005,22.02,639821,0
2008-01-09,21.962,22.341,21.953,22.295,518281,0
2008-01-10,22.188,22.505,21.97,22.181,704526,0
2008-01-11,22.045,22.316,22.029,22.146,635960,0
2008-01-14,22.333,22.388,22.181,22.341,732091,0
2008-01-15,22.146,22.458,22.146,22.155,656811,0
2008-01-16,22.071,22.738,22.071,22.316,854326,0
2008-01-17,22.341,22.396,21.718,21.726,994096,0
2008-01-18,21.852,21.876,21.41,21.603,1718920,0
2008-01-22,21.052,21.293,20.554,20.918,1320699,0
2008-01-23,20.694,21.48,20.694,21.447,1640502,0
2008-01-24,21.611,21.611,20.911,20.942,1238225,0
2008-01-25,21.083,21.153,20.75,20.772,1262687,0
2008-01-28,20.733,21.153,20.677,21.035,1565726,0
2008-01-29,21.176,21.316,20.997,21.106,1107491,0
2008-01-30,21.019,21.431,20.975,20.989,1191496,0
2008-01-31,20.757,21.733,20.757,21.666,1258412,0
2008-02-01,21.742,21.994,21.526,21.852,1400223,0
2008-02-04,21.86,22.488,21.834,22.396,764003,0
2008-02-05,22.08,22.373,21.953,21.994,843765,0
2008-02-06,22.181,22.316,21.953,22.029,879306,0
2008-02-07,21.86,22.029,21.16,21.3,2320721,0
2008-02-08,21.293,21.533,21.277,21.37,1154561,0
2008-02-11,21.37,21.401,20.989,21.011,1080154,0
2008-02-12,21.083,21.229,21.019,21.145,847192,0
2008-02-13,21.269,21.37,20.975,21.06,922070,0
2008-02-14,20.982,21.245,20.926,20.926,1104169,0
2008-02-15,20.874,21.136,20.874,21.106,817111,0
2008-02-19,21.176,21.345,20.959,21.028,1520384,0
2008-02-20,20.982,21.229,20.911,21.083,1339759,0
2008-02-21,21.237,21.237,20.686,20.742,996778,0
2008-02-22,20.834,20.967,20.594,20.911,880746,0
2008-02-25,20.935,21.185,20.817,21.12,1122200,0
2008-02-26,21.011,21.011,20.709,20.825,910117,0
2008-02-27,20.779,20.888,20.344,20.382,1144700,0
2008-02-28,20.329,20.414,20.127,20.205,742026,0
2008-02-29,20.26,20.26,19.668,19.762,1151868,0
2008-03-03,19.762,19.877,19.498,19.629,1029161,0
2008-03-04,19.646,19.877,19.612,19.799,842216,0
2008-03-05,19.799,19.831,19.418,19.597,1093436,0
2008-03-06,19.537,19.576,19.197,19.231,888248,0
2008-03-07,19.145,19.223,18.915,19.163,1202482,0
2008-03-10,19.154,19.203,18.843,18.952,1619849,0
2008-03-11,19.357,19.442,19.001,19.203,1306412,0
2008-03-12,19.273,19.397,19.145,19.154,976074,0
2008-03-13,18.986,19.223,18.37,19.154,1223924,0
2008-03-14,19.318,19.375,18.922,19.197,1764216,0
2008-03-17,18.827,19.197,18.827,19.131,1323020,0
2008-03-18,19.34,19.426,19.115,19.375,1236920,0
2008-03-19,19.559,19.684,19.181,19.181,1582313,0
2008-03-20,18.928,19.181,18.649,19.038,2799161,0
2008-03-24,19.115,19.131,18.807,18.922,963079,0
2008-03-25,18.97,19.172,18.907,18.979,1229177,0
2008-03-26,18.928,19.071,18.869,18.961,1320470,0
2008-03-27,18.952,19.145,18.944,19.008,1090480,0
2008-03-28,19.08,19.131,18.915,18.97,1297331,0
2008-03-31,19.038,19.163,18.86,19.154,1045827,0
2008-04-01,19.231,19.629,19.217,19.552,1178927,0
2008-04-02,19.597,19.62,19.411,19.45,1289658,0
2008-04-03,19.426,19.505,19.311,19.434,1030964,0
2008-04-04,19.528,19.552,19.131,19.172,1282281,0
2008-04-07,19.311,19.411,19.088,19.34,717674,0
2008-04-08,19.247,19.426,19.197,19.366,820294,0
2008-04-09,19.418,19.498,19.231,19.318,562675,0
2008-04-10,19.282,19.476,19.154,19.375,1688961,0
2008-04-11,19.297,19.357,19.154,19.247,767823,0
2008-04-14,19.209,19.366,19.203,19.324,491274,0
2008-04-15,19.418,19.568,19.256,19.418,560166,0
2008-04-16,19.505,19.799,19.397,19.762,892599,0
2008-04-17,19.661,19.893,19.654,19.77,534401,0
2008-04-18,20.058,20.244,19.661,19.777,1364733,0
2008-04-21,19.721,19.864,19.366,19.537,999294,0
2008-04-22,19.45,19.543,19.332,19.426,705028,0
2008-04-23,19.476,19.691,19.45,19.668,827080,0
2008-04-24,19.721,19.77,19.45,19.654,711804,0
2008-04-25,19.706,19.815,19.612,19.748,769797,0
2008-04-28,19.73,20.064,19.706,20.009,1187086,0
2008-04-29,20.041,20.134,19.932,19.964,803909,0
2008-04-30,20.001,20.181,19.877,19.923,779517,0
2008-05-01,19.908,20.554,19.908,20.508,1047309,0
2008-05-02,20.423,20.703,20.423,20.615,1193710,0
2008-05-05,20.632,20.663,20.205,20.4,984487,0
2008-05-06,20.32,20.515,20.118,20.374,1430659,0
2008-05-07,20.329,20.515,20.127,20.189,721618,0
2008-05-08,20.484,20.484,19.986,20.118,1023943,0
2008-05-09,20.041,20.344,19.893,20.337,1091779,0
2008-05-12,20.374,20.609,20.22,20.609,971644,0
2008-05-13,20.632,20.632,20.299,20.484,791714,0
2008-05-14,20.561,20.67,20.414,20.515,582278,0
2008-05-15,20.632,20.632,20.344,20.532,774941,0
2008-05-16,20.554,20.585,20.414,20.508,763057,0
2008-05-19,20.515,20.654,20.515,20.594,795301,0
2008-05-20,20.515,20.779,20.501,20.757,663475,0
2008-05-21,20.825,20.903,20.602,20.641,594023,0
2008-05-22,20.602,20.903,20.602,20.795,578402,0
2008-05-23,20.75,20.772,20.32,20.374,887696,0
2008-05-27,20.468,20.641,20.414,20.561,559819,0
2008-05-28,20.374,20.501,20.088,20.164,843096,0
2008-05-29,20.164,20.615,20.164,20.475,689884,0
2008-05-30,20.475,20.532,20.307,20.382,620081,0
2008-06-02,20.29,20.453,20.088,20.189,497107,0
2008-06-03,20.189,20.281,19.964,20.05,697724,0
2008-06-04,20.05,20.36,19.941,20.307,827680,0
2008-06-05,20.431,20.484,20.158,20.484,583242,0
2008-06-06,20.374,20.391,19.994,20.001,717243,0
2008-06-09,20.143,20.266,20.017,20.235,498146,0
2008-06-10,20.143,20.374,19.971,20.344,749728,0
2008-06-11,20.235,20.4,20.158,20.181,610917,0
2008-06-12,20.205,20.438,20.143,20.408,952979,0
2008-06-13,20.501,20.709,20.431,20.67,729478,0
2008-06-16,20.742,20.742,20.4,20.615,711062,0
2008-06-17,20.757,20.779,20.508,20.561,993851,0
2008-06-18,20.508,20.703,20.374,20.508,1220613,0
2008-06-19,20.475,20.763,20.438,20.677,1464334,0
2008-06-20,20.624,20.81,20.532,20.632,1396995,0
2008-06-23,20.686,21.028,20.663,20.725,869520,0
2008-06-24,20.67,20.757,20.523,20.663,1010092,0
2008-06-25,20.763,20.763,20.508,20.615,1026077,0
2008-06-26,20.46,20.585,20.08,20.181,784439,0
2008-06-27,20.103,20.307,19.629,19.629,1119365,0
2008-06-30,19.638,19.77,19.434,19.646,992696,0
2008-07-01,19.505,19.84,19.467,19.714,1806001,0
2008-07-02,19.762,19.864,19.592,19.592,997251,0
2008-07-03,19.677,19.721,19.181,19.181,556179,0
2008-07-07,19.239,19.426,19.115,19.265,1084432,0
2008-07-08,19.273,19.646,19.123,19.638,1214419,0
2008-07-09,19.638,19.986,19.552,19.986,1066712,0
2008-07-10,20.034,20.134,19.932,20.08,1022361,0
2008-07-11,19.964,20.22,19.784,20.072,1129230,0
2008-07-14,20.118,20.313,19.691,20.281,2781651,0
2008-07-15,20.143,20.423,19.84,20.36,2130918,0
2008-07-16,20.382,20.492,19.661,19.73,2093010,0
2008-07-17,19.73,19.73,19.256,19.498,2080040,0
2008-07-18,19.434,19.699,19.197,19.467,910955,0
2008-07-21,19.418,19.661,19.357,19.629,923416,0
2008-07-22,19.49,19.923,19.45,19.73,989660,0
2008-07-23,19.706,19.721,19.397,19.49,1154262,0
2008-07-24,19.498,19.543,19.282,19.543,1025342,0
2008-07-25,19.584,19.661,19.154,19.189,1168485,0
2008-07-28,19.231,19.62,19.115,19.318,688256,0
2008-07-29,19.383,19.45,19.209,19.357,1207891,0
2008-07-30,19.348,19.559,19.297,19.511,926831,0
2008-07-31,19.559,19.677,19.366,19.629,1120414,0
2008-08-01,19.691,19.73,19.311,19.311,932484,0
2008-08-04,19.348,19.467,19.189,19.197,1199120,0
2008-08-05,19.324,19.411,19.088,19.366,1365619,0
2008-08-06,19.397,19.606,19.154,19.273,1166745,0
2008-08-07,19.108,19.505,17.211,18.915,3233493,0
2008-08-08,18.922,19.348,18.843,19.34,1699469,0
2008-08-11,19.366,19.721,19.197,19.559,2122223,0
2008-08-12,19.62,19.654,19.256,19.304,2015845,0
2008-08-13,19.265,19.348,19.044,19.154,1001681,0
2008-08-14,19.131,19.217,18.815,18.876,1847738,0
2008-08-15,18.936,19.008,18.564,18.649,3159774,0
2008-08-18,18.673,19.015,18.649,18.86,1844885,0
2008-08-19,18.86,18.9,18.642,18.774,1128535,0
2008-08-20,18.86,18.869,18.479,18.597,1609657,0
2008-08-21,18.535,18.629,18.463,18.495,800333,0
2008-08-22,18.555,18.629,18.503,18.572,1070987,0
2008-08-25,18.604,18.613,18.471,18.541,2204304,0
2008-08-26,18.294,18.471,18.106,18.201,1493860,0
2008-08-27,18.16,18.354,18.16,18.261,801947,0
2008-08-28,18.268,18.432,18.223,18.432,571467,0
2008-08-29,18.394,18.439,18.223,18.223,905496,0
2008-09-02,18.261,18.426,17.989,18.099,1228017,0
2008-09-03,18.044,18.175,17.903,17.989,927434,0
2008-09-04,17.896,18.044,17.749,17.997,1834096,0
2008-09-05,17.982,17.989,17.515,17.678,1296648,0
2008-09-08,17.787,18.091,17.678,18.044,1256242,0
2008-09-09,17.974,18.215,17.912,17.974,1036297,0
2008-09-10,17.982,18.075,17.836,17.966,1202493,0
2008-09-11,17.912,17.951,17.578,17.866,1422846,0
2008-09-12,17.842,18.215,17.772,18.16,1004254,0
2008-09-15,17.959,18.168,17.811,17.811,962909,0
2008-09-16,17.787,17.787,17.082,17.709,1574401,0
2008-09-17,17.634,17.695,17.298,17.36,1406192,0
2008-09-18,17.477,17.866,17.19,17.866,2009962,0
2008-09-19,18.067,18.572,17.989,18.02,1619556,0
2008-09-22,18.052,18.067,17.585,17.634,808736,0
2008-09-23,17.634,17.819,17.298,17.384,1005748,0
2008-09-24,17.376,17.461,16.84,17.034,1505810,0
2008-09-25,17.218,17.461,17.043,17.384,612925,0
2008-09-26,17.19,17.585,17.034,17.445,924832,0
2008-09-29,17.276,17.515,16.965,17.143,1269340,0
2008-09-30,17.268,17.369,16.98,17.268,919180,0
2008-10-01,17.167,17.437,17.109,17.43,641399,0
2008-10-02,17.437,17.445,16.723,16.848,1181651,0
2008-10-03,17.298,17.951,17.109,17.344,2641316,0
2008-10-06,17.082,17.486,15.543,16.264,2209939,0
2008-10-07,16.45,16.475,15.495,15.644,1458831,0
2008-10-08,15.402,15.503,14.795,15.013,1865193,0
2008-10-09,15.146,15.199,13.69,13.771,1984334,0
2008-10-10,13.404,13.778,12.155,13.376,3456507,0
2008-10-13,13.771,14.943,13.771,14.943,1788509,0
2008-10-14,15.402,15.938,14.118,14.594,2029948,0
2008-10-15,14.461,14.47,13.748,13.785,1384616,0
2008-10-16,13.816,14.175,13.102,14.175,1766197,0
2008-10-17,13.865,14.757,13.723,14.175,1560008,0
2008-10-20,14.378,15.378,14.378,15.378,1619539,0
2008-10-21,15.318,15.318,14.703,14.867,2511142,0
2008-10-22,14.655,14.851,13.925,14.369,1302875,0
2008-10-23,14.453,14.874,13.67,14.588,2419583,0
2008-10-24,13.614,14.378,13.585,14.175,1739358,0
2008-10-27,13.994,14.268,13.69,13.731,1281896,0
2008-10-28,14.002,14.826,13.763,14.826,1472049,0
2008-10-29,14.859,15.223,14.579,14.742,1216002,0
2008-10-30,15.053,15.339,14.742,15.137,1304905,0
2008-10-31,15.193,15.347,14.773,15.105,1532750,0
2008-11-03,15.114,15.169,14.765,15.013,921663,0
2008-11-04,15.239,15.309,14.547,14.819,1521973,0
2008-11-05,14.788,15.029,14.184,14.227,1236425,0
2008-11-06,14.757,15.037,13.799,13.816,1507166,0
2008-11-07,13.949,14.32,13.879,14.284,1486689,0
2008-11-10,14.422,14.547,13.799,13.988,966289,0
2008-11-11,13.799,14.104,13.637,13.857,1433044,0
2008-11-12,13.678,13.887,13.536,13.59,996076,0
2008-11-13,13.893,14.733,13.404,14.718,2854224,0
2008-11-14,14.501,14.694,13.981,14.175,1687282,0
2008-11-17,14.082,14.936,13.994,14.516,1766414,0
2008-11-18,14.594,14.843,14.32,14.804,2684654,0
2008-11-19,14.795,14.92,14.191,14.191,1853816,0
2008-11-20,14.127,14.184,13.209,13.283,1576268,0
2008-11-21,13.477,13.723,12.899,13.69,2144490,0
2008-11-24,13.785,14.618,13.715,14.328,2815836,0
2008-11-25,14.422,14.554,13.958,14.43,2608033,0
2008-11-26,14.227,14.445,14.082,14.337,1277072,0
2008-11-28,14.205,14.655,14.159,14.602,664846,0
2008-12-01,14.378,14.401,13.59,13.59,1477904,0
2008-12-02,13.623,14.219,13.623,14.082,1737090,0
2008-12-03,13.872,14.378,13.865,14.32,1451053,0
2008-12-04,14.184,14.554,13.678,13.917,1460124,0
2008-12-05,13.778,14.236,13.485,14.219,1596886,0
2008-12-08,14.393,14.562,13.849,14.127,1296414,0
2008-12-09,14.524,14.53,14.26,14.337,2558329,0
2008-12-10,14.487,14.795,14.445,14.68,1950945,0
2008-12-11,14.632,15.037,14.571,14.703,1805745,0
2008-12-12,14.47,14.881,14.378,14.742,1688494,0
2008-12-15,14.795,14.843,14.184,14.361,1473400,0
2008-12-16,14.487,14.834,14.386,14.765,1677701,0
2008-12-17,14.64,14.724,14.414,14.664,2222093,0
2008-12-18,14.742,14.952,14.539,14.733,1860116,0
2008-12-19,14.881,15.146,14.788,14.874,2170519,0
2008-12-22,14.881,15.045,14.588,14.867,1231719,0
2008-12-23,15.029,15.029,14.422,14.461,1494337,0
2008-12-24,14.422,14.562,14.414,14.445,728199,0
2008-12-26,14.453,14.594,14.436,14.562,767056,0
2008-12-29,14.508,14.632,14.378,14.47,939686,0
2008-12-30,14.53,14.804,14.479,14.795,1406746,0
2008-12-31,14.765,15.114,14.609,15.021,1526718,0
2009-01-02,15.06,15.512,14.982,15.456,921151,0
2009-01-05,15.378,15.543,15.246,15.449,1168805,0
2009-01-06,15.463,15.613,14.982,15.076,1888106,0
2009-01-07,14.997,15.215,14.974,14.99,1206281,0
2009-01-08,15.013,15.215,14.896,15.153,1479193,0
2009-01-09,15.069,15.137,14.928,15.029,1342739,0
2009-01-12,15.029,15.207,14.968,15.091,1411359,0
2009-01-13,15.098,15.122,14.733,14.843,2193267,0
2009-01-14,14.765,14.765,14.378,14.479,3277668,0
2009-01-15,14.378,14.571,14.184,14.516,2682889,0
2009-01-16,14.624,14.92,14.547,14.859,3114125,0
2009-01-20,14.765,14.943,14.508,14.547,3362375,0
2009-01-21,14.811,14.811,14.453,14.788,2553761,0
2009-01-22,14.703,14.859,14.539,14.664,4523557,0
2009-01-23,14.516,14.68,14.453,14.649,3396348,0
2009-01-26,14.649,15.122,14.649,15.013,3354905,0
2009-01-27,15.114,15.318,15.005,15.232,2470477,0
2009-01-28,15.44,15.47,15.239,15.364,2194334,0
2009-01-29,15.463,15.463,15.045,15.153,1890290,0
2009-01-30,15.153,15.339,14.765,14.819,2704398,0
2009-02-02,14.843,15.276,14.703,15.184,3180844,0
2009-02-03,15.239,15.479,15.005,15.419,2680964,0
2009-02-04,15.456,15.672,15.347,15.571,2235096,0
2009-02-05,15.556,15.883,15.479,15.644,2445065,0
2009-02-06,15.604,15.946,15.55,15.806,1859665,0
2009-02-09,15.876,15.915,15.495,15.637,1236581,0
2009-02-10,15.564,15.721,15.131,15.193,2396642,0
2009-02-11,12.385,12.745,11.291,11.961,10351285,0
2009-02-12,11.818,12.012,11.391,11.984,4847444,0
2009-02-13,12.004,12.13,11.789,12.054,2771716,0
2009-02-17,11.734,11.734,11.051,11.361,3763422,0
2009-02-18,11.283,11.369,10.902,10.986,3269625,0
2009-02-19,11.043,11.461,10.902,11.245,3411513,0
2009-02-20,11.051,11.228,10.718,10.978,3015219,0
2009-02-23,11.02,11.027,10.536,10.616,2114471,0
2009-02-24,10.669,11.112,10.492,11.087,2579957,0
2009-02-25,11.003,11.003,10.653,10.848,2558968,0
2009-02-26,10.88,11.043,10.56,10.592,2011328,0
2009-02-27,10.421,10.701,10.148,10.522,2756935,0
2009-03-02,10.328,10.407,9.66,9.689,3466747,0
2009-03-03,9.782,9.782,9.1012,9.1792,2545287,0
2009-03-04,9.2456,9.542,9.1792,9.3734,2207400,0
2009-03-05,9.1947,9.2631,8.8048,8.8988,1792023,0
2009-03-06,8.8131,9.0524,8.7115,9.0211,2859946,0
2009-03-09,8.9117,9.1135,7.9264,8.6797,2090842,0
2009-03-10,8.8131,8.9117,8.6333,8.8436,1862189,0
2009-03-11,8.8492,8.9372,8.7034,8.8131,2157188,0
2009-03-12,8.7496,9.0003,8.5561,8.9671,2434904,0
2009-03-13,9.0935,9.1533,8.9588,9.1299,1322863,0
2009-03-16,9.2158,9.3646,9.0125,9.1447,3654247,0
2009-03-17,9.2158,9.4957,9.0849,9.4957,1526371,0
2009-03-18,9.503,10.033,9.4164,9.949,1558829,0
2009-03-19,9.908,10.234,9.891,10.203,1748005,0
2009-03-20,10.07,10.399,10.062,10.157,2580080,0
2009-03-23,10.187,10.421,10.055,10.421,3221038,0
2009-03-24,10.334,10.616,10.211,10.434,2811969,0
2009-03-25,10.529,10.662,10.228,10.434,3052226,0
2009-03-26,10.552,10.785,10.428,10.785,2336634,0
2009-03-27,10.653,10.825,10.601,10.685,1207317,0
2009-03-30,10.536,10.56,10.234,10.382,879091,0
2009-03-31,10.414,10.662,10.312,10.466,1281355,0
2009-04-01,10.328,10.529,10.242,10.443,1037136,0
2009-04-02,10.601,10.818,10.399,10.631,1542506,0
2009-04-03,10.645,10.739,10.414,10.529,930522,0
2009-04-06,10.516,10.677,10.443,10.584,1164421,0
2009-04-07,10.5,10.685,10.434,10.536,957487,0
2009-04-08,10.609,10.893,10.516,10.885,1243284,0
2009-04-09,11.112,11.182,10.825,10.978,1248096,0
2009-04-13,10.919,11.034,10.771,10.893,1131611,0
2009-04-14,10.746,10.911,10.724,10.793,1297951,0
2009-04-15,10.793,10.949,10.732,10.949,998675,0
2009-04-16,10.995,11.214,10.975,11.197,1330389,0
2009-04-17,11.236,11.461,11.152,11.4,1108855,0
2009-04-20,11.277,11.361,11.08,11.12,1259996,0
2009-04-21,11.059,11.346,10.986,11.33,1664528,0
2009-04-22,11.253,11.524,11.253,11.307,4150351,0
2009-04-23,11.299,11.299,11.051,11.176,3248849,0
2009-04-24,11.205,11.321,10.975,11.051,2170412,0
2009-04-27,10.958,11.189,10.942,11.087,1356390,0
2009-04-28,11.02,11.321,10.949,11.228,1472804,0
2009-04-29,11.26,11.337,11.043,11.182,1949190,0
2009-04-30,11.283,11.415,11.152,11.245,1545582,0
2009-05-01,11.205,11.277,11.12,11.26,1191032,0
2009-05-04,11.369,11.369,11.152,11.321,1751277,0
2009-05-05,11.321,11.422,11.112,11.152,1823262,0
2009-05-06,11.245,11.494,11.152,11.431,2062265,0
2009-05-07,11.509,11.617,11.409,11.445,2191316,0
2009-05-08,11.516,11.928,11.453,11.773,2089985,0
2009-05-11,11.734,12.004,11.579,11.781,1486614,0
2009-05-12,11.307,11.307,10.443,10.911,12138873,0
2009-05-13,10.958,11.579,10.958,11.461,22436487,0
2009-05-14,11.486,11.743,11.346,11.602,4866118,0
2009-05-15,11.633,11.655,11.384,11.501,3862316,0
2009-05-18,11.617,11.851,11.4,11.562,4213886,0
2009-05-19,11.479,11.655,11.415,11.579,2092166,0
2009-05-20,11.602,11.743,11.461,11.579,3579762,0
2009-05-21,11.486,11.587,11.486,11.587,4213800,0
2009-05-22,11.587,11.765,11.516,11.68,2728753,0
2009-05-26,11.672,11.883,11.587,11.883,3073174,0
2009-05-27,11.765,11.765,11.501,11.539,2947030,0
2009-05-28,11.555,11.818,11.539,11.71,1990394,0
2009-05-29,11.719,11.781,11.555,11.71,3321139,0
2009-06-01,11.804,12.098,11.688,12.038,1840254,0
2009-06-02,12.02,12.2,11.984,12.02,2194801,0
2009-06-03,11.883,12.004,11.633,11.874,3076598,0
2009-06-04,11.897,11.991,11.796,11.984,1618792,0
2009-06-05,12.038,12.155,11.911,12.084,4091250,0
2009-06-08,12.012,12.2,11.937,12.084,1734194,0
2009-06-09,12.147,12.223,11.89,11.937,1689833,0
2009-06-10,12.012,12.084,11.874,12.061,2346171,0
2009-06-11,12.325,12.465,12.272,12.332,3203318,0
2009-06-12,12.256,12.394,11.991,12.365,1748387,0
2009-06-15,12.256,12.272,12.004,12.17,1469506,0
2009-06-16,12.247,12.325,12.012,12.091,1422492,0
2009-06-17,12.054,12.264,11.937,12.061,1353694,0
2009-06-18,11.991,12.247,11.984,12.206,1723881,0
2009-06-19,12.301,12.348,11.991,11.997,2061966,0
2009-06-22,11.952,12.084,11.835,11.937,1475126,0
2009-06-23,11.919,11.919,11.595,11.633,1639259,0
2009-06-24,11.704,11.781,11.587,11.688,1226602,0
2009-06-25,11.68,11.952,11.152,11.89,1807170,0
2009-06-26,11.818,12.038,11.71,11.991,2116554,0
2009-06-29,12.004,12.239,11.961,12.191,1911444,0
2009-06-30,12.163,12.239,11.997,12.084,1700113,0
2009-07-01,12.215,12.285,12.098,12.239,1487472,0
2009-07-02,12.113,12.239,11.818,11.818,1483735,0
2009-07-06,11.734,11.937,11.672,11.858,1446568,0
2009-07-07,11.89,11.89,11.571,11.587,1036214,0
2009-07-08,11.595,11.688,11.415,11.533,1257710,0
2009-07-09,11.595,11.696,11.384,11.587,1222933,0
2009-07-10,11.562,11.587,11.369,11.509,1013379,0
2009-07-13,11.461,11.579,11.245,11.579,2342163,0
2009-07-14,11.61,11.655,11.479,11.655,1001328,0
2009-07-15,11.75,11.997,11.648,11.997,1532481,0
2009-07-16,11.997,12.138,11.827,12.078,992248,0
2009-07-17,12.239,12.239,11.961,12.084,698182,0
2009-07-20,12.105,12.138,11.984,12.138,859927,0
2009-07-21,12.138,12.155,11.919,12.155,1487920,0
2009-07-22,12.038,12.163,11.851,11.997,1338448,0
2009-07-23,11.984,12.285,11.984,12.272,1326877,0
2009-07-24,12.2,12.372,12.185,12.325,1053600,0
2009-07-27,12.278,12.433,12.215,12.433,809322,0
2009-07-28,12.433,12.433,12.264,12.357,876453,0
2009-07-29,12.285,12.433,12.191,12.41,2004281,0
2009-07-30,12.348,12.722,12.301,12.449,2965287,0
2009-07-31,12.449,12.503,12.264,12.379,1477564,0
2009-08-03,12.542,12.597,12.357,12.58,1818974,0
2009-08-04,12.527,12.628,12.44,12.628,1113975,0
2009-08-05,12.698,12.698,12.449,12.605,1277606,0
2009-08-06,12.738,13.31,12.738,13.209,2898338,0
2009-08-07,13.318,13.561,13.258,13.513,1631461,0
2009-08-10,13.46,13.544,13.368,13.528,1103999,0
2009-08-11,13.528,13.536,13.384,13.504,852236,0
2009-08-12,13.469,13.816,13.469,13.678,913220,0
2009-08-13,13.763,13.763,13.561,13.685,907342,0
2009-08-14,13.637,13.678,13.477,13.637,964322,0
2009-08-17,13.49,13.585,13.42,13.46,1118838,0
2009-08-18,14.058,14.378,13.536,13.763,3102217,0
2009-08-19,13.698,13.808,13.646,13.808,1163819,0
2009-08-20,13.825,13.879,13.69,13.832,837071,0
2009-08-21,13.909,14.042,13.832,14.018,1224489,0
2009-08-24,13.994,14.118,13.958,14.026,896308,0
2009-08-25,14.042,14.082,13.942,13.994,1983746,0
2009-08-26,13.909,13.909,13.771,13.84,1586157,0
2009-08-27,13.785,13.887,13.646,13.808,1449387,0
2009-08-28,13.785,13.9,13.646,13.778,953828,0
2009-08-31,13.662,13.739,13.597,13.614,1125243,0
2009-09-01,13.561,13.799,13.504,13.67,2130647,0
2009-09-02,13.678,13.785,13.597,13.646,1313537,0
2009-09-03,13.67,13.739,13.57,13.739,1337174,0
2009-09-04,13.698,13.799,13.637,13.778,654814,0
2009-09-08,13.816,13.917,13.67,13.778,627069,0
2009-09-09,13.756,13.849,13.698,13.791,633021,0
2009-09-10,13.748,13.909,13.69,13.865,567085,0
2009-09-11,13.949,13.949,13.723,13.865,1197568,0
2009-09-14,13.771,13.988,13.771,13.981,691264,0
2009-09-15,13.934,14.042,13.872,13.949,1247583,0
2009-09-16,13.879,14.058,13.84,14.009,1125810,0
2009-09-17,13.949,14.058,13.917,13.966,1037614,0
2009-09-18,13.981,14.018,13.917,13.966,1368229,0
2009-09-21,13.9,14.026,13.785,13.988,1561134,0
2009-09-22,14.002,14.082,13.949,14.05,1578922,0
2009-09-23,14.05,14.277,14.026,14.074,1714556,0
2009-09-24,14.042,14.05,13.849,13.9,2196264,0
2009-09-25,13.849,13.966,13.791,13.879,951347,0
2009-09-28,13.879,14.199,13.879,14.118,842874,0
2009-09-29,14.009,14.135,13.685,14.118,2077526,0
2009-09-30,14.09,14.143,13.942,13.949,1392839,0
2009-10-01,13.949,14.05,13.756,13.84,1596125,0
2009-10-02,13.723,14.05,13.67,13.893,2916176,0
2009-10-05,13.966,14.184,13.623,14.167,1519836,0
2009-10-06,14.26,14.32,14.127,14.306,2596924,0
2009-10-07,14.313,14.313,14.175,14.268,860389,0
2009-10-08,14.277,14.393,14.227,14.344,1761734,0
2009-10-09,14.369,14.436,14.3,14.32,1694003,0
2009-10-12,14.352,14.378,14.167,14.268,919978,0
2009-10-13,14.3,14.313,14.026,14.066,1368428,0
2009-10-14,14.127,14.151,13.849,14.042,1511466,0
2009-10-15,13.917,14.236,13.917,14.191,975529,0
2009-10-16,14.009,14.328,13.994,14.292,834529,0
2009-10-19,14.268,14.487,14.211,14.436,750898,0
2009-10-20,14.352,14.43,14.118,14.184,576128,0
2009-10-21,14.191,14.344,14.082,14.096,1005946,0
2009-10-22,14.05,14.251,13.69,14.219,1225992,0
2009-10-23,14.211,14.284,13.849,13.909,2345243,0
2009-10-26,13.949,14.111,13.723,13.763,1445467,0
2009-10-27,13.825,13.958,13.646,13.69,1621060,0
2009-10-28,13.646,13.832,13.631,13.654,2165620,0
2009-10-29,13.731,13.763,13.544,13.715,2169103,0
2009-10-30,13.296,13.771,13.055,13.443,3541691,0
2009-11-02,13.477,13.57,13.141,13.326,2016253,0
2009-11-03,13.241,13.368,13.165,13.289,1749773,0
2009-11-04,13.342,13.359,13.086,13.157,3118728,0
2009-11-05,13.202,13.395,13.202,13.388,2556686,0
2009-11-06,13.359,13.606,13.241,13.485,1917308,0
2009-11-09,13.513,13.816,13.46,13.816,984973,0
2009-11-10,13.799,13.925,13.778,13.865,1882344,0
2009-11-11,13.909,13.949,13.816,13.865,1369876,0
2009-11-12,13.816,13.949,13.748,13.756,947825,0
2009-11-13,13.808,13.988,13.771,13.9,1280978,0
2009-11-16,13.865,14.151,13.865,14.135,1588849,0
2009-11-17,14.127,14.199,14.05,14.082,1045686,0
2009-11-18,14.096,14.096,13.949,13.981,1031330,0
2009-11-19,13.872,13.934,13.791,13.887,1380103,0
2009-11-20,13.808,13.9,13.791,13.816,888485,0
2009-11-23,13.887,14.09,13.887,14.035,714489,0
2009-11-24,14.05,14.191,13.994,14.175,1011627,0
2009-11-25,14.066,14.127,13.981,14.066,930516,0
2009-11-27,13.909,14.026,13.731,13.872,348635,0
2009-11-30,13.825,13.909,13.731,13.832,869421,0
2009-12-01,13.893,14.042,13.857,14.002,738956,0
2009-12-02,13.981,14.199,13.958,14.191,880475,0
2009-12-03,14.219,14.277,14.066,14.127,1089634,0
2009-12-04,14.199,14.378,14.096,14.236,1019434,0
2009-12-07,14.205,14.378,14.191,14.328,893322,0
2009-12-08,14.244,14.453,14.111,14.328,1003599,0
2009-12-09,14.277,14.378,14.175,14.361,803764,0
2009-12-10,14.386,14.554,14.277,14.408,1027294,0
2009-12-11,14.414,14.68,14.386,14.68,929816,0
2009-12-14,14.733,14.788,14.624,14.718,1182799,0
2009-12-15,14.703,14.795,14.602,14.795,959885,0
2009-12-16,14.788,15.232,14.75,15.098,4795634,0
2009-12-17,15.069,15.318,14.982,15.193,3688819,0
2009-12-18,15.184,15.543,15.184,15.47,3662035,0
2009-12-21,15.456,15.766,15.449,15.664,2917879,0
2009-12-22,15.664,15.68,15.309,15.339,1341664,0
2009-12-23,15.356,15.456,15.263,15.325,1141411,0
2009-12-24,15.301,15.449,15.246,15.386,227145,0
2009-12-28,15.364,15.411,15.294,15.356,573685,0
2009-12-29,15.339,15.449,15.339,15.369,643335,0
2009-12-30,15.263,15.456,15.263,15.369,618985,0
2009-12-31,15.347,15.44,15.069,15.069,819823,0
2010-01-04,15.076,15.215,15.029,15.105,695182,0
2010-01-05,14.819,15.069,14.694,14.943,1710407,0
2010-01-06,14.928,15.246,14.888,15.162,1474458,0
2010-01-07,15.122,15.223,14.96,15.013,593800,0
2010-01-08,14.952,15.069,14.912,15.053,691285,0
2010-01-11,15.037,15.255,15.021,15.215,764288,0
2010-01-12,15.193,15.285,15.084,15.153,717025,0
2010-01-13,15.146,15.294,15.091,15.232,622383,0
2010-01-14,15.146,15.146,14.819,14.896,1975721,0
2010-01-15,14.724,14.765,14.493,14.672,1964060,0
2010-01-19,14.655,14.851,14.64,14.851,846093,0
2010-01-20,14.733,14.757,14.609,14.724,905230,0
2010-01-21,14.765,14.834,14.47,14.539,1115572,0
2010-01-22,14.562,14.562,14.191,14.205,1588689,0
2010-01-25,14.313,14.369,14.127,14.227,790798,0
2010-01-26,14.227,14.268,14.018,14.184,1215687,0
2010-01-27,14.159,14.159,13.887,14.066,1940816,0
2010-01-28,14.09,14.135,13.917,14.002,1136630,0
2010-01-29,13.981,14.167,13.879,13.879,1320822,0
2010-02-01,13.879,13.949,13.748,13.872,1051666,0
2010-02-02,13.872,13.958,13.67,13.949,1199871,0
2010-02-03,13.887,13.958,13.799,13.909,1188127,0
2010-02-04,13.816,13.857,13.637,13.637,1432610,0
2010-02-05,13.606,13.69,13.376,13.561,1033665,0
2010-02-08,13.536,13.662,13.485,13.544,1083811,0
2010-02-09,13.614,13.763,13.544,13.614,951506,0
2010-02-10,13.561,13.707,13.469,13.631,1332583,0
2010-02-11,13.623,13.857,13.504,13.739,1207081,0
2010-02-12,13.597,13.739,13.561,13.739,1072429,0
2010-02-16,13.849,14.002,13.825,13.988,532078,0
2010-02-17,13.988,14.035,13.909,13.988,872913,0
2010-02-18,14.009,14.096,13.981,14.009,774773,0
2010-02-19,14.002,14.184,14.002,14.184,638328,0
2010-02-22,14.175,14.236,14.135,14.159,597264,0
2010-02-23,14.184,14.211,14.042,14.09,879777,0
2010-02-24,14.009,14.042,13.832,14.002,903620,0
2010-02-25,13.872,14.002,13.748,13.994,933700,0
2010-02-26,14.018,14.018,13.748,13.84,1950546,0
2010-03-01,13.832,13.981,13.785,13.917,1208224,0
2010-03-02,13.9,14.026,13.832,13.909,979912,0
2010-03-03,13.893,13.949,13.771,13.816,886846,0
2010-03-04,13.799,13.893,13.678,13.763,1254906,0
2010-03-05,13.865,14.159,13.808,14.111,2266538,0
2010-03-08,14.104,14.369,14.104,14.369,1482761,0
2010-03-09,14.284,14.369,14.135,14.268,1111377,0
2010-03-10,14.277,14.3,14.175,14.3,904371,0
2010-03-11,14.268,14.378,14.244,14.378,893277,0
2010-03-12,14.378,14.414,14.306,14.378,814608,0
2010-03-15,14.361,14.436,14.292,14.43,610787,0
2010-03-16,14.479,14.672,14.461,14.655,750873,0
2010-03-17,14.64,14.788,14.64,14.765,720819,0
2010-03-18,14.765,14.904,14.632,14.75,816862,0
2010-03-19,14.779,14.881,14.632,14.733,1160934,0
2010-03-22,14.724,14.742,14.539,14.562,615742,0
2010-03-23,14.554,14.664,14.445,14.64,575067,0
2010-03-24,14.571,14.602,14.337,14.337,960217,0
2010-03-25,14.43,14.43,14.159,14.159,1055580,0
2010-03-26,14.159,14.251,14.111,14.227,995810,0
2010-03-29,14.227,14.32,14.167,14.284,830955,0
2010-03-30,14.251,14.378,14.251,14.352,942356,0
2010-03-31,14.344,14.547,14.284,14.43,955828,0
2010-04-01,14.47,14.624,14.47,14.609,820657,0
2010-04-05,14.609,14.649,14.53,14.632,955918,0
2010-04-06,14.493,14.75,14.493,14.75,1065197,0
2010-04-07,14.694,14.703,14.609,14.687,936949,0
2010-04-08,14.609,14.687,14.539,14.554,1107613,0
2010-04-09,14.554,14.819,14.524,14.788,1139489,0
2010-04-12,14.765,14.851,14.711,14.75,920671,0
2010-04-13,14.711,14.724,14.562,14.594,634513,0
2010-04-14,14.594,14.703,14.493,14.554,556981,0
2010-04-15,14.493,14.554,14.453,14.516,752093,0
2010-04-16,14.516,14.588,14.445,14.53,1084045,0
2010-04-19,14.547,14.594,14.487,14.579,2353778,0
2010-04-20,14.594,14.779,14.579,14.773,710151,0
2010-04-21,14.804,14.851,14.711,14.75,484619,0
2010-04-22,14.64,14.779,14.594,14.779,391334,0
2010-04-23,14.788,14.826,14.694,14.788,776070,0
2010-04-26,14.804,14.92,14.733,14.773,637436,0
2010-04-27,14.75,14.881,14.602,14.64,769254,0
2010-04-28,14.655,14.811,14.547,14.811,723608,0
2010-04-29,14.904,14.96,14.795,14.867,650070,0
2010-04-30,14.843,15.153,14.834,15.021,1676740,0
2010-05-03,15.076,15.276,15.029,15.255,855999,0
2010-05-04,14.928,15.069,14.765,14.834,994227,0
2010-05-05,14.711,14.874,14.68,14.804,1483543,0
2010-05-06,14.765,14.851,13.528,14.479,1873303,0
2010-05-07,14.386,14.562,13.958,14.018,2028257,0
2010-05-10,14.422,14.43,14.143,14.393,1322481,0
2010-05-11,14.292,14.624,14.268,14.501,1049030,0
2010-05-12,14.554,14.664,14.422,14.624,1143423,0
2010-05-13,14.571,14.757,14.53,14.547,1193228,0
2010-05-14,14.436,14.632,14.361,14.422,928478,0
2010-05-17,14.445,14.524,14.205,14.453,722631,0
2010-05-18,14.571,14.602,14.244,14.3,1082065,0
2010-05-19,14.205,14.313,13.942,14.096,1345719,0
2010-05-20,13.857,13.917,13.528,13.528,1951889,0
2010-05-21,13.395,13.597,13.258,13.359,2682209,0
2010-05-24,13.296,13.637,13.266,13.57,5570334,0
2010-05-25,13.303,13.384,12.954,13.326,3192563,0
2010-05-26,13.165,13.376,13.116,13.241,2433835,0
2010-05-27,13.427,13.585,13.296,13.46,1281087,0
2010-05-28,13.404,13.748,13.384,13.637,1917655,0
2010-06-01,13.522,13.606,13.266,13.266,1398379,0
2010-06-02,13.342,13.544,13.241,13.528,1106042,0
2010-06-03,13.451,13.808,13.451,13.778,1074888,0
2010-06-04,13.59,13.637,13.224,13.266,1030440,0
2010-06-07,13.334,13.412,13.086,13.093,2018483,0
2010-06-08,13.149,13.149,12.923,13.132,2016368,0
2010-06-09,13.173,13.388,13.086,13.124,3464729,0
2010-06-10,13.274,13.42,13.233,13.359,1401263,0
2010-06-11,13.233,13.368,13.188,13.318,932917,0
2010-06-14,13.678,13.799,13.513,13.631,2437479,0
2010-06-15,13.748,13.942,13.723,13.925,1445699,0
2010-06-16,13.771,13.942,13.69,13.825,1810237,0
2010-06-17,13.816,13.893,13.771,13.865,1113710,0
2010-06-18,13.872,13.942,13.799,13.872,1127687,0
2010-06-21,14.002,14.058,13.791,13.857,1227093,0
2010-06-22,13.909,13.973,13.528,13.561,1378998,0
2010-06-23,13.552,13.59,13.31,13.359,994266,0
2010-06-24,13.303,13.662,13.241,13.388,2667142,0
2010-06-25,13.395,13.544,13.258,13.451,1433492,0
2010-06-28,13.42,13.791,13.388,13.707,2022337,0
2010-06-29,13.497,13.577,13.368,13.412,2136166,0
2010-06-30,13.361,13.48,13.182,13.225,2107467,0
2010-07-01,13.202,13.249,13.016,13.224,2295179,0
2010-07-02,13.249,13.334,13.055,13.173,1007678,0
2010-07-06,13.274,13.443,13.141,13.274,1356990,0
2010-07-07,13.303,13.561,13.241,13.528,2372117,0
2010-07-08,13.597,13.731,13.522,13.731,1162697,0
2010-07-09,13.707,13.763,13.536,13.756,934619,0
2010-07-12,13.67,13.771,13.597,13.678,874183,0
2010-07-13,13.748,13.857,13.646,13.715,959808,0
2010-07-14,13.69,13.723,13.536,13.698,1077240,0
2010-07-15,13.698,13.808,13.528,13.785,1718514,0
2010-07-16,13.69,13.731,13.342,13.368,1052980,0
2010-07-19,13.359,13.497,13.241,13.451,1672824,0
2010-07-20,13.31,13.552,13.283,13.536,1284561,0
2010-07-21,13.544,13.561,13.233,13.303,1965279,0
2010-07-22,13.46,13.723,13.427,13.715,1529032,0
2010-07-23,13.723,13.849,13.614,13.849,1341911,0
2010-07-26,13.778,14.111,13.778,14.09,1600550,0
2010-07-27,14.135,14.3,14.104,14.292,839053,0
2010-07-28,14.3,14.313,14.111,14.244,1553143,0
2010-07-29,14.3,14.337,13.857,14.002,1652531,0
2010-07-30,13.857,13.981,13.756,13.942,1314998,0
2010-08-02,14.09,14.219,14.066,14.199,874457,0
2010-08-03,14.191,14.277,14.09,14.175,981734,0
2010-08-04,14.227,14.337,14.135,14.328,1187868,0
2010-08-05,14.227,14.414,14.219,14.352,1931808,0
2010-08-06,14.244,14.43,13.988,14.401,1745471,0
2010-08-09,14.43,14.461,14.284,14.344,1261213,0
2010-08-10,14.184,14.571,14.184,14.369,2231243,0
2010-08-11,14.143,14.184,13.988,14.058,1436273,0
2010-08-12,13.925,14.175,13.84,14.082,1593834,0
2010-08-13,14.002,14.337,13.981,14.219,1025413,0
2010-08-16,14.127,14.306,14.035,14.268,698421,0
2010-08-17,14.344,14.501,14.251,14.493,1037634,0
2010-08-18,14.508,14.508,14.277,14.43,936283,0
2010-08-19,14.328,14.408,14.175,14.3,1184675,0
2010-08-20,14.292,14.408,14.184,14.393,854512,0
2010-08-23,14.3,14.493,14.236,14.3,1292278,0
2010-08-24,14.127,14.436,14.127,14.361,1113449,0
2010-08-25,14.199,14.205,13.942,14.09,1607872,0
2010-08-26,14.09,14.191,14.05,14.111,963596,0
2010-08-27,14.199,14.369,14.066,14.369,737217,0
2010-08-30,14.3,14.337,14.082,14.082,758573,0
2010-08-31,14.042,14.296,13.958,14.213,1190156,0
2010-09-01,14.352,14.588,14.292,14.588,958766,0
2010-09-02,14.571,14.795,14.414,14.53,1001772,0
2010-09-03,14.649,14.655,14.539,14.655,685056,0
2010-09-07,14.571,14.655,14.479,14.501,444011,0
2010-09-08,14.547,14.664,14.47,14.524,926606,0
2010-09-09,14.609,14.75,14.609,14.64,954057,0
2010-09-10,14.618,14.664,14.493,14.579,494865,0
2010-09-13,14.649,14.711,14.554,14.64,585154,0
2010-09-14,14.649,14.672,14.547,14.602,685066,0
2010-09-15,14.588,14.64,14.493,14.524,671527,0
2010-09-16,14.47,14.554,14.401,14.422,514512,0
2010-09-17,14.461,14.539,14.386,14.479,853657,0
2010-09-20,14.386,14.632,14.313,14.609,1156563,0
2010-09-21,14.594,14.609,14.445,14.479,1018200,0
2010-09-22,14.445,14.655,14.445,14.547,919899,0
2010-09-23,14.501,14.554,14.32,14.32,642928,0
2010-09-24,14.487,14.64,14.47,14.562,520319,0
2010-09-27,14.554,14.655,14.487,14.547,823759,0
2010-09-28,14.588,14.588,14.408,14.461,2254618,0
2010-09-29,14.422,14.571,14.393,14.453,1227318,0
2010-09-30,14.516,14.64,14.47,14.53,1600314,0
2010-10-01,14.588,14.672,14.53,14.588,1070853,0
2010-10-04,14.579,14.655,14.445,14.47,1009526,0
2010-10-05,14.594,14.632,14.53,14.554,814523,0
2010-10-06,14.562,14.602,14.53,14.579,768170,0
2010-10-07,14.594,14.632,14.524,14.588,471103,0
2010-10-08,14.554,14.64,14.516,14.571,798199,0
2010-10-11,14.547,14.68,14.501,14.609,762981,0
2010-10-12,14.609,14.609,14.461,14.588,938638,0
2010-10-13,14.624,14.68,14.516,14.618,1329698,0
2010-10-14,14.562,14.687,14.508,14.53,1073000,0
2010-10-15,14.609,14.672,14.508,14.579,1679581,0
2010-10-18,14.554,14.718,14.554,14.594,1214210,0
2010-10-19,14.445,14.649,14.414,14.487,1490229,0
2010-10-20,14.501,14.649,14.501,14.547,1526451,0
2010-10-21,14.579,14.579,14.378,14.43,1309853,0
2010-10-22,14.487,14.493,14.32,14.408,521140,0
2010-10-25,14.479,14.554,14.401,14.408,973376,0
2010-10-26,14.401,14.554,14.361,14.47,1893891,0
2010-10-27,14.408,14.493,14.32,14.47,1127664,0
2010-10-28,14.524,14.649,14.493,14.624,1590923,0
2010-10-29,14.683,14.722,14.443,14.634,1198585,0
2010-11-01,14.718,14.773,14.53,14.624,1258581,0
2010-11-02,14.711,14.859,14.703,14.834,1721717,0
2010-11-03,14.826,14.936,14.68,14.788,1632978,0
2010-11-04,14.904,14.968,14.788,14.881,1921307,0
2010-11-05,14.881,14.974,14.867,14.92,1011979,0
2010-11-08,14.912,14.96,14.804,14.896,1134946,0
2010-11-09,14.936,14.96,14.733,14.826,1347773,0
2010-11-10,14.804,14.811,14.68,14.765,1292123,0
2010-11-11,14.68,14.703,14.53,14.649,2647070,0
2010-11-12,14.602,14.602,14.369,14.461,1043095,0
2010-11-15,14.516,14.655,14.461,14.53,1976857,0
2010-11-16,14.445,14.487,14.184,14.284,1417734,0
2010-11-17,14.284,14.328,14.199,14.292,1077221,0
2010-11-18,14.422,14.445,14.337,14.378,1315679,0
2010-11-19,14.378,14.401,14.227,14.306,1147060,0
2010-11-22,14.236,14.602,14.175,14.554,2124488,0
2010-11-23,14.47,14.804,14.369,14.757,4869572,0
2010-11-24,14.609,14.773,14.609,14.733,2235710,0
2010-11-26,14.703,14.765,14.53,14.571,750512,0
2010-11-29,14.53,14.602,14.344,14.422,1224625,0
2010-11-30,14.34,14.411,14.221,14.34,1444673,0
2010-12-01,14.516,14.687,14.445,14.609,2531479,0
2010-12-02,14.632,14.655,14.516,14.624,1440682,0
2010-12-03,14.579,14.881,14.579,14.851,2853149,0
2010-12-06,14.804,14.974,14.779,14.943,1937013,0
2010-12-07,15.005,15.069,14.859,14.92,2128739,0
2010-12-08,14.936,15.005,14.733,14.804,1635299,0
2010-12-09,14.826,14.859,14.773,14.804,999904,0
2010-12-10,14.826,14.867,14.757,14.811,1178329,0
2010-12-13,14.859,14.92,14.773,14.859,1266438,0
2010-12-14,14.843,14.968,14.826,14.888,728518,0
2010-12-15,14.851,14.92,14.75,14.757,779271,0
2010-12-16,14.75,14.896,14.694,14.811,937836,0
2010-12-17,14.811,14.874,14.687,14.851,1073376,0
2010-12-20,14.859,15.005,14.843,14.952,767183,0
2010-12-21,15.005,15.005,14.851,14.896,816502,0
2010-12-22,14.888,15.169,14.881,15.091,1098690,0
2010-12-23,15.069,15.122,14.997,15.005,604553,0
2010-12-27,15.029,15.029,14.867,14.968,312997,0
2010-12-28,14.952,15.06,14.896,15.013,348946,0
2010-12-29,15.032,15.048,14.955,14.984,344743,0
2010-12-30,14.955,15.064,14.955,14.984,419408,0
2010-12-31,14.992,15.026,14.905,14.905,560803,0
2011-01-03,14.997,15.122,14.96,15.06,806401,0
2011-01-04,15.06,15.193,15.037,15.098,1553112,0
2011-01-05,15.084,15.105,15.021,15.029,976784,0
2011-01-06,15.053,15.076,14.851,14.943,1296276,0
2011-01-07,14.968,15.029,14.795,14.952,1940531,0
2011-01-10,14.936,14.96,14.687,14.888,1648799,0
2011-01-11,14.99,15.037,14.896,15.037,865254,0
2011-01-12,15.06,15.223,14.968,15.184,907678,0
2011-01-13,15.137,15.232,15.06,15.207,1323942,0
2011-01-14,15.137,15.263,15.137,15.199,746210,0
2011-01-18,15.131,15.285,15.084,15.285,1530868,0
2011-01-19,15.301,15.364,15.207,15.246,829805,0
2011-01-20,15.137,15.369,15.137,15.301,667216,0
2011-01-21,15.255,15.285,15.122,15.184,497388,0
2011-01-24,15.193,15.479,15.169,15.394,849052,0
2011-01-25,15.364,15.411,15.276,15.339,1229951,0
2011-01-26,15.339,15.433,15.207,15.269,1215021,0
2011-01-27,15.263,15.47,15.255,15.419,826761,0
2011-01-28,15.449,15.479,15.153,15.153,630329,0
2011-01-31,15.17,15.363,15.131,15.131,1287293,0
2011-02-01,15.232,15.364,15.215,15.347,1284977,0
2011-02-02,15.325,15.356,15.199,15.232,658095,0
2011-02-03,15.239,15.301,15.091,15.276,781680,0
2011-02-04,15.255,15.276,15.091,15.137,536455,0
2011-02-07,15.153,15.223,15.146,15.215,690110,0
2011-02-08,15.184,15.339,15.114,15.325,1175029,0
2011-02-09,15.285,15.339,15.131,15.294,813401,0
2011-02-10,15.263,15.456,15.246,15.433,857127,0
2011-02-11,15.386,15.479,15.333,15.364,1101444,0
2011-02-14,15.386,15.419,15.246,15.294,594815,0
2011-02-15,15.269,15.369,15.263,15.276,701917,0
2011-02-16,15.309,15.309,15.153,15.184,763850,0
2011-02-18,15.184,15.207,15.137,15.162,959957,0
2011-02-22,15.091,15.215,15.069,15.146,1195325,0
2011-02-23,15.223,15.263,14.952,15.06,1812534,0
2011-02-24,15.076,15.169,14.874,14.92,1353041,0
2011-02-25,14.851,14.982,14.742,14.896,1389369,0
2011-02-28,14.97,15.102,14.913,14.922,1510254,0
2011-03-01,14.997,15.037,14.788,14.851,1982841,0
2011-03-02,14.826,14.904,14.779,14.859,1041297,0
2011-03-03,14.881,15.021,14.881,15.005,973181,0
2011-03-04,15.053,15.06,14.859,14.943,2008686,0
2011-03-07,14.943,15.105,14.867,14.936,983518,0
2011-03-08,14.943,15.285,14.936,15.276,1987534,0
2011-03-09,15.269,15.378,15.162,15.294,1099678,0
2011-03-10,15.153,15.215,14.99,15.069,1322391,0
2011-03-11,15.045,15.169,15.029,15.146,840285,0
2011-03-14,14.982,15.169,14.896,15.153,1739869,0
2011-03-15,14.92,14.99,14.859,14.96,1509503,0
2011-03-16,14.968,15.037,14.804,14.859,3013497,0
2011-03-17,15.032,15.039,14.686,14.718,1449980,0
2011-03-18,14.843,14.936,14.711,14.757,1241160,0
2011-03-21,14.874,15.069,14.851,15.069,1124073,0
2011-03-22,15.069,15.114,14.952,15.021,1022372,0
2011-03-23,14.968,15.037,14.843,14.974,1336059,0
2011-03-24,15.013,15.176,14.943,15.146,1257620,0
2011-03-25,15.184,15.356,15.169,15.232,1055486,0
2011-03-28,15.269,15.402,15.215,15.223,772077,0
2011-03-29,15.255,15.347,15.153,15.294,914693,0
2011-03-30,15.325,15.651,15.325,15.564,1187558,0
2011-03-31,15.548,15.699,15.473,15.554,1622774,0
2011-04-01,15.613,15.814,15.613,15.814,1229534,0
2011-04-04,15.83,15.977,15.752,15.867,957880,0
2011-04-05,15.867,15.991,15.823,15.862,674419,0
2011-04-06,15.876,16.125,15.876,16.047,1018932,0
2011-04-07,16.062,16.116,15.946,15.97,779146,0
2011-04-08,15.999,16.062,15.907,15.954,767506,0
2011-04-11,15.984,15.999,15.745,15.766,1301861,0
2011-04-12,15.732,15.85,15.579,15.613,1229292,0
2011-04-13,15.637,15.76,15.479,15.55,1700577,0
2011-04-14,15.479,15.571,15.394,15.55,1089414,0
2011-04-15,15.487,15.697,15.479,15.596,1191854,0
2011-04-18,15.479,15.543,15.232,15.309,2584808,0
2011-04-19,15.325,15.364,15.215,15.333,1183541,0
2011-04-20,15.495,15.651,15.479,15.527,1339620,0
2011-04-21,15.571,15.579,15.487,15.521,930564,0
2011-04-25,15.495,15.55,15.456,15.487,827228,0
2011-04-26,15.543,15.644,15.527,15.613,1073736,0
2011-04-27,15.637,15.938,15.604,15.907,1896469,0
2011-04-28,15.846,15.999,15.838,15.984,1395211,0
2011-04-29,15.988,16.004,15.891,15.995,818424,0
2011-05-02,16.016,16.163,15.97,16.1,1631484,0
2011-05-03,16.138,16.311,16.123,16.201,1155026,0
2011-05-04,15.876,16.163,15.571,15.977,1940780,0
2011-05-05,15.927,16.013,15.826,15.943,1481870,0
2011-05-06,16.005,16.272,15.996,16.114,1325096,0
2011-05-09,16.086,16.171,16.007,16.133,616747,0
2011-05-10,16.196,16.484,16.14,16.428,1057074,0
2011-05-11,16.397,16.429,16.216,16.272,1083337,0
2011-05-12,16.202,16.45,16.202,16.45,632965,0
2011-05-13,16.452,16.468,16.195,16.358,1010806,0
2011-05-16,16.311,16.442,16.264,16.281,980595,0
2011-05-17,16.233,16.319,16.131,16.263,1185247,0
2011-05-18,16.24,16.24,16.005,16.195,1029168,0
2011-05-19,16.201,16.288,16.131,16.263,769433,0
2011-05-20,16.24,16.365,16.201,16.296,769181,0
2011-05-23,16.17,16.263,16.068,16.099,1003348,0
2011-05-24,16.106,16.224,16.068,16.114,1742316,0
2011-05-25,16.114,16.311,15.989,16.24,1563998,0
2011-05-26,16.178,16.405,16.155,16.335,1429648,0
2011-05-27,16.335,16.477,16.327,16.397,1527918,0
2011-05-31,16.554,16.634,16.467,16.619,1788829,0
2011-06-01,16.593,16.642,16.365,16.397,1738899,0
2011-06-02,16.39,16.397,16.201,16.351,932617,0
2011-06-03,16.216,16.296,16.114,16.195,1129082,0
2011-06-06,16.178,16.208,16.076,16.099,920710,0
2011-06-07,16.123,16.288,16.059,16.147,1801785,0
2011-06-08,16.099,16.195,16.053,16.076,2053870,0
2011-06-09,16.131,16.335,15.996,16.013,1743445,0
2011-06-10,15.974,16.059,15.943,15.951,1302320,0
2011-06-13,16.195,16.224,15.966,16.091,1539778,0
2011-06-14,16.162,16.281,16.068,16.155,1876312,0
2011-06-15,16.059,16.319,15.871,16.005,1994658,0
2011-06-16,15.998,16.237,15.998,16.174,1458997,0
2011-06-17,16.296,16.405,16.281,16.358,1813329,0
2011-06-20,16.365,16.46,16.303,16.421,1145621,0
2011-06-21,16.477,16.477,16.335,16.358,1798782,0
2011-06-22,16.327,16.358,16.17,16.296,3458680,0
2011-06-23,16.17,16.178,15.966,16.131,1768928,0
2011-06-24,16.147,16.303,16.044,16.083,1210490,0
2011-06-27,16.114,16.24,16.099,16.162,1223352,0
2011-06-28,16.224,16.383,16.147,16.216,1326331,0
2011-06-29,16.272,16.319,16.186,16.288,967866,0
2011-06-30,16.309,16.349,16.212,16.269,1437548,0
2011-07-01,16.319,16.579,16.272,16.553,1081030,0
2011-07-05,16.546,16.562,16.39,16.429,776325,0
2011-07-06,16.382,16.571,16.363,16.539,907311,0
2011-07-07,16.633,16.703,16.499,16.672,2106984,0
2011-07-08,16.553,16.672,16.507,16.633,1087590,0
2011-07-11,16.507,16.524,16.342,16.383,1425018,0
2011-07-12,16.332,16.594,16.332,16.532,1484214,0
2011-07-13,16.553,16.579,16.383,16.437,1324434,0
2011-07-14,16.539,16.665,16.374,16.405,2664891,0
2011-07-15,16.421,16.486,16.342,16.383,1324656,0
2011-07-18,16.327,16.39,16.091,16.17,1456781,0
2011-07-19,16.237,16.355,16.101,16.309,904399,0
2011-07-20,16.358,16.444,16.263,16.383,1288747,0
2011-07-21,16.468,16.507,16.414,16.46,3200602,0
2011-07-22,16.468,16.477,16.311,16.319,1001868,0
2011-07-25,16.195,16.374,16.195,16.248,1400963,0
2011-07-26,16.261,16.294,16.158,16.182,931101,0
2011-07-27,16.138,16.178,16.044,16.083,1683710,0
2011-07-28,16.086,16.086,15.817,15.833,2082067,0
2011-07-29,15.682,16.02,15.548,15.837,3175411,0
2011-08-01,15.943,16.021,15.732,15.841,2218044,0
2011-08-02,15.768,15.865,15.62,15.62,1835493,0
2011-08-03,15.621,15.682,15.41,15.652,2304552,0
2011-08-04,15.523,15.636,14.809,14.824,4104825,0
2011-08-05,14.936,14.975,14.238,14.381,7051599,0
2011-08-08,13.557,14.373,12.858,12.976,6265699,0
2011-08-09,13.195,13.736,12.826,13.736,5734329,0
2011-08-10,13.532,13.933,13.352,13.634,6891793,0
2011-08-11,13.675,14.288,13.566,14.152,3683617,0
2011-08-12,14.279,14.323,13.969,14.056,2397758,0
2011-08-15,14.105,14.586,14.097,14.586,1304161,0
2011-08-16,14.467,14.608,14.364,14.552,2512962,0
2011-08-17,14.626,14.77,14.572,14.729,1879393,0
2011-08-18,14.435,14.588,14.287,14.412,3247662,0
2011-08-19,14.221,14.468,14.221,14.303,1653179,0
2011-08-22,14.547,14.563,14.184,14.279,1485711,0
2011-08-23,14.332,14.563,14.184,14.563,2350893,0
2011-08-24,14.619,14.92,14.554,14.896,1799783,0
2011-08-25,14.92,14.928,14.515,14.595,1559595,0
2011-08-26,14.501,14.857,14.253,14.778,1684752,0
2011-08-29,14.92,15.238,14.888,15.206,1164816,0
2011-08-30,15.15,15.333,15.127,15.214,1645237,0
2011-08-31,15.307,15.57,15.241,15.517,2134252,0
2011-09-01,15.532,15.656,15.301,15.333,1627362,0
2011-09-02,15.089,15.201,14.992,15.033,1011589,0
2011-09-06,14.588,14.88,14.588,14.857,1172229,0
2011-09-07,15.038,15.15,14.944,15.127,1362834,0
2011-09-08,15.047,15.269,14.961,15.094,1224146,0
2011-09-09,14.961,15.038,14.706,14.88,2087119,0
2011-09-12,14.69,15.056,14.69,15.038,2030520,0
2011-09-13,15.079,15.285,14.975,15.231,1854814,0
2011-09-14,15.238,15.499,15.118,15.318,1531533,0
2011-09-15,15.491,15.65,15.365,15.562,1283366,0
2011-09-16,15.57,15.747,15.532,15.74,1428960,0
2011-09-19,15.428,15.636,15.379,15.578,1320764,0
2011-09-20,15.636,16.006,15.627,15.731,1512405,0
2011-09-21,15.74,15.809,15.357,15.37,1500383,0
2011-09-22,14.944,15.102,14.77,15.007,2027697,0
2011-09-23,15.007,15.499,14.961,15.474,4312045,0
2011-09-26,15.872,15.921,15.523,15.879,2318289,0
2011-09-27,16.134,16.49,15.921,16.006,3549794,0
2011-09-28,16.031,16.047,15.405,15.428,2286655,0
2011-09-29,15.548,15.747,15.405,15.68,1593168,0
2011-09-30,15.462,15.673,15.31,15.319,2251591,0
2011-10-03,15.301,15.389,14.778,14.824,1811889,0
2011-10-04,14.706,15.031,14.468,15.007,1987080,0
2011-10-05,15.064,15.348,14.873,15.309,2090946,0
2011-10-06,15.285,15.57,15.276,15.532,1002008,0
2011-10-07,15.612,15.65,15.396,15.459,1111224,0
2011-10-10,15.672,15.895,15.644,15.826,1602694,0
2011-10-11,15.74,15.817,15.656,15.761,1999772,0
2011-10-12,15.809,16.039,15.731,15.841,1681322,0
2011-10-13,15.723,15.975,15.603,15.945,1098579,0
2011-10-14,16.072,16.158,15.945,16.142,2184503,0
2011-10-17,16.039,16.086,15.895,15.945,948812,0
2011-10-18,15.961,16.286,15.865,16.151,866191,0
2011-10-19,16.134,16.413,16.095,16.158,1678840,0
2011-10-20,16.127,16.3,16.072,16.213,1168847,0
2011-10-21,16.355,16.49,16.286,16.49,987777,0
2011-10-24,16.476,16.546,16.363,16.42,2020715,0
2011-10-25,16.318,16.487,16.254,16.286,1470529,0
2011-10-26,16.498,16.554,16.23,16.476,967831,0
2011-10-27,16.666,16.927,16.642,16.865,1332901,0
2011-10-28,16.865,16.889,16.65,16.754,796438,0
2011-10-31,15.974,16.639,15.918,16.46,1205056,0
2011-11-01,16.093,16.286,15.908,15.964,1388263,0
2011-11-02,16.213,16.42,16.213,16.355,2034200,0
2011-11-03,16.383,16.654,16.318,16.622,1405566,0
2011-11-04,16.695,16.872,16.566,16.774,1841641,0
2011-11-07,16.697,16.918,16.587,16.857,1643191,0
2011-11-08,16.91,17.167,16.754,17.125,1479851,0
2011-11-09,16.839,16.977,16.67,16.725,1951867,0
2011-11-10,16.951,16.969,16.718,16.798,1098779,0
2011-11-11,16.926,17.126,16.917,16.999,1190574,0
2011-11-14,16.91,16.96,16.627,16.65,993865,0
2011-11-15,16.554,16.746,16.507,16.697,1231544,0
2011-11-16,16.532,16.794,16.516,16.571,1120979,0
2011-11-17,16.493,16.662,16.356,16.445,1131202,0
2011-11-18,16.534,16.591,16.397,16.541,872155,0
2011-11-21,15.98,16.374,15.957,16.278,1062496,0
2011-11-22,16.236,16.254,16.045,16.076,1480710,0
2011-11-23,15.995,15.995,15.652,15.725,940360,0
2011-11-25,15.682,15.949,15.682,15.803,659753,0
2011-11-28,16.14,16.229,15.964,16.084,1493266,0
2011-11-29,16.133,16.405,16.108,16.349,1153414,0
2011-11-30,16.678,16.875,16.621,16.875,1491570,0
2011-12-01,16.806,17.005,16.752,16.791,1044338,0
2011-12-02,16.896,16.917,16.702,16.743,879249,0
2011-12-05,16.951,17.031,16.752,16.83,1013401,0
2011-12-06,16.839,16.992,16.782,16.909,559095,0
2011-12-07,16.847,17.005,16.767,16.917,808921,0
2011-12-08,16.872,16.879,16.534,16.591,727263,0
2011-12-09,16.63,16.969,16.597,16.917,1266637,0
2011-12-12,16.798,16.821,16.654,16.821,963770,0
2011-12-13,16.847,17.064,16.759,16.872,918138,0
2011-12-14,16.806,16.872,16.597,16.63,1186880,0
2011-12-15,16.71,16.944,16.702,16.864,596113,0
2011-12-16,16.926,17.072,16.743,16.839,1321164,0
2011-12-19,16.856,16.959,16.639,16.67,639778,0
2011-12-20,16.917,17.096,16.847,17.013,945928,0
2011-12-21,16.992,17.335,16.992,17.327,962182,0
2011-12-22,17.353,17.424,17.273,17.417,1021011,0
2011-12-23,17.488,17.559,17.44,17.537,511287,0
2011-12-27,17.488,17.65,17.424,17.626,631716,0
2011-12-28,17.584,17.626,17.424,17.448,496968,0
2011-12-29,17.473,17.616,17.448,17.593,554667,0
2011-12-30,17.577,17.721,17.456,17.473,889652,0
2012-01-03,17.634,17.634,17.206,17.273,826206,0
2012-01-04,17.248,17.264,17.055,17.072,1280997,0
2012-01-05,16.977,17.311,16.879,17.102,1771158,0
2012-01-06,17.096,17.193,16.977,17.072,1088960,0
2012-01-09,17.117,17.206,17.04,17.136,516966,0
2012-01-10,17.177,17.424,17.16,17.327,824334,0
2012-01-11,17.311,17.391,17.248,17.282,566064,0
2012-01-12,17.327,17.343,17.206,17.282,439843,0
2012-01-13,17.16,17.206,17.096,17.206,507034,0
2012-01-17,17.263,17.319,17.149,17.19,748430,0
2012-01-18,17.151,17.168,16.999,17.126,831543,0
2012-01-19,17.126,17.126,16.662,16.702,1487954,0
2012-01-20,16.686,16.839,16.67,16.798,1010996,0
2012-01-23,16.798,16.896,16.583,16.743,1316701,0
2012-01-24,16.71,16.743,16.51,16.526,1187047,0
2012-01-25,16.487,16.821,16.365,16.814,1602141,0
2012-01-26,16.872,17.185,16.791,17.168,1519137,0
2012-01-27,17.144,17.144,16.896,16.896,1199070,0
2012-01-30,16.814,16.814,16.549,16.583,1990071,0
2012-01-31,16.614,16.744,16.487,16.54,1131252,0
2012-02-01,16.614,16.646,16.534,16.574,1135870,0
2012-02-02,16.541,16.541,16.365,16.445,1541616,0
2012-02-03,16.517,16.557,16.355,16.487,1302866,0
2012-02-06,16.415,16.493,16.374,16.415,619357,0
2012-02-07,16.363,16.566,16.274,16.5,726501,0
2012-02-08,16.477,16.597,16.371,16.54,690021,0
2012-02-09,16.548,16.769,16.452,16.744,1034060,0
2012-02-10,16.606,16.719,16.597,16.631,1280446,0
2012-02-13,16.725,16.791,16.566,16.606,544868,0
2012-02-14,16.518,16.662,16.461,16.583,607387,0
2012-02-15,16.631,16.744,16.54,16.655,1097068,0
2012-02-16,16.639,16.912,16.606,16.85,757951,0
2012-02-17,16.898,16.93,16.808,16.824,476149,0
2012-02-21,16.824,16.939,16.752,16.776,910508,0
2012-02-22,16.727,16.859,16.679,16.696,663149,0
2012-02-23,16.736,16.842,16.639,16.794,809498,0
2012-02-24,16.784,16.939,16.655,16.866,958506,0
2012-02-27,16.719,16.891,16.631,16.752,852382,0
2012-02-28,16.063,16.526,15.942,16.063,5537047,0
2012-02-29,15.974,16.113,15.844,16.031,2902629,0
2012-03-01,16.005,16.234,15.934,16.015,2039872,0
2012-03-02,16.015,16.063,15.909,15.989,1370404,0
2012-03-05,15.959,16.072,15.787,16.031,1098131,0
2012-03-06,15.934,15.974,15.778,15.884,2048382,0
2012-03-07,15.853,15.982,15.762,15.959,755337,0
2012-03-08,16.023,16.056,15.909,16.015,700161,0
2012-03-09,16.047,16.2,15.982,16.12,1597303,0
2012-03-12,16.095,16.265,16.087,16.153,1927299,0
2012-03-13,16.225,16.265,16.128,16.241,960377,0
2012-03-14,16.42,16.42,16.08,16.087,1590128,0
2012-03-15,16.039,16.265,16.039,16.258,1156864,0
2012-03-16,16.2,16.388,16.194,16.265,1388150,0
2012-03-19,16.2,16.346,16.185,16.274,1022228,0
2012-03-20,16.2,16.323,16.169,16.282,1011618,0
2012-03-21,16.291,16.363,16.25,16.306,885151,0
2012-03-22,16.25,16.338,16.208,16.274,1765105,0
2012-03-23,16.25,16.258,16.136,16.185,1532739,0
2012-03-26,16.274,16.395,16.194,16.315,1006050,0
2012-03-27,16.315,16.492,16.298,16.468,1034265,0
2012-03-28,16.443,16.492,16.33,16.403,706706,0
2012-03-29,16.315,16.436,16.194,16.403,887883,0
2012-03-30,16.443,16.509,16.395,16.428,1128842,0
2012-04-02,16.412,16.614,16.298,16.477,1487988,0
2012-04-03,16.487,16.487,16.371,16.468,1229258,0
2012-04-04,16.315,16.42,16.282,16.355,1062396,0
2012-04-05,16.282,16.338,16.112,16.169,750639,0
2012-04-09,16.063,16.153,16.005,16.136,843024,0
2012-04-10,16.063,16.136,15.803,15.837,896967,0
2012-04-11,15.951,15.966,15.778,15.867,911683,0
2012-04-12,15.846,15.974,15.787,15.959,775395,0
2012-04-13,15.884,16.072,15.862,15.884,861881,0
2012-04-16,15.909,16.039,15.884,15.951,740119,0
2012-04-17,16.015,16.162,15.926,16.129,1082675,0
2012-04-18,16.072,16.144,16.005,16.102,558843,0
2012-04-19,16.063,16.12,15.867,15.892,1412347,0
2012-04-20,15.974,16.12,15.918,16.112,2765610,0
2012-04-23,15.997,16.08,15.927,16.039,684225,0
2012-04-24,16.072,16.265,16.023,16.25,625726,0
2012-04-25,16.338,16.583,16.258,16.574,1562170,0
2012-04-26,16.509,16.574,16.452,16.526,1747055,0
2012-04-27,16.548,16.606,16.443,16.566,2190490,0
2012-04-30,16.526,16.597,16.403,16.548,893280,0
2012-05-01,16.506,16.613,16.456,16.546,889324,0
2012-05-02,16.468,16.492,16.241,16.338,1461180,0
2012-05-03,16.366,16.439,16.146,16.187,1615156,0
2012-05-04,16.031,16.489,15.851,16.129,1559092,0
2012-05-07,16.08,16.095,15.884,15.934,1367197,0
2012-05-08,15.876,16.194,15.876,16.177,1319157,0
2012-05-09,16.031,16.179,15.981,16.088,1407180,0
2012-05-10,16.155,16.326,16.121,16.301,1940925,0
2012-05-11,16.228,16.483,16.211,16.392,1725326,0
2012-05-14,16.323,16.557,16.291,16.5,1712556,0
2012-05-15,16.46,16.5,16.363,16.487,1531258,0
2012-05-16,16.509,16.533,16.42,16.452,904345,0
2012-05-17,16.483,16.483,16.26,16.268,1058077,0
2012-05-18,16.244,16.341,16.048,16.088,923638,0
2012-05-21,16.113,16.129,15.95,16.129,922673,0
2012-05-22,16.121,16.244,16.103,16.196,1636969,0
2012-05-23,16.103,16.203,15.942,16.04,1442634,0
2012-05-24,16.031,16.203,16.005,16.196,1301237,0
2012-05-25,16.278,16.376,16.196,16.358,1720251,0
2012-05-29,16.408,16.448,16.268,16.425,728475,0
2012-05-30,16.326,16.439,16.146,16.146,776235,0
2012-05-31,16.179,16.433,16.088,16.318,1180947,0
2012-06-01,16.155,16.351,16.08,16.326,1301514,0
2012-06-04,16.294,16.326,16.138,16.235,1153693,0
2012-06-05,16.17,16.433,16.129,16.26,1088250,0
2012-06-06,16.341,16.572,16.309,16.564,761680,0
2012-06-07,16.695,16.744,16.58,16.596,873844,0
2012-06-08,16.58,16.711,16.497,16.711,547414,0
2012-06-11,16.785,16.867,16.546,16.564,799442,0
2012-06-12,16.589,16.687,16.408,16.687,1744332,0
2012-06-13,16.702,17.03,16.629,16.907,1900270,0
2012-06-14,16.907,17.096,16.875,17.081,1020821,0
2012-06-15,17.137,17.209,17.055,17.171,1239338,0
2012-06-18,17.048,17.269,17.021,17.269,1208229,0
2012-06-19,17.226,17.35,17.153,17.226,938529,0
2012-06-20,17.234,17.294,17.096,17.162,1126661,0
2012-06-21,17.188,17.342,17.072,17.089,1904616,0
2012-06-22,17.128,17.278,17.096,17.171,1142951,0
2012-06-25,17.048,17.128,16.907,17.096,797974,0
2012-06-26,17.089,17.217,17.021,17.137,884161,0
2012-06-27,17.196,17.473,17.196,17.456,2466132,0
2012-06-28,17.367,17.481,17.226,17.473,1811665,0
2012-06-29,17.718,17.728,17.391,17.539,1016411,0
2012-07-02,17.58,17.743,17.547,17.743,941700,0
2012-07-03,17.76,17.899,17.701,17.8,450790,0
2012-07-05,17.71,17.752,17.595,17.694,695617,0
2012-07-06,17.547,17.743,17.531,17.694,648586,0
2012-07-09,17.694,17.718,17.58,17.677,603254,0
2012-07-10,17.728,17.882,17.668,17.752,935872,0
2012-07-11,17.752,17.867,17.718,17.842,922548,0
2012-07-12,17.76,18.07,17.737,18.021,1750450,0
2012-07-13,18.078,18.391,18.03,18.373,1490170,0
2012-07-16,18.317,18.439,18.284,18.348,1353085,0
2012-07-17,18.373,18.472,18.202,18.332,1562805,0
2012-07-18,18.104,18.416,17.997,18.326,1291444,0
2012-07-19,18.31,18.373,18.12,18.332,1102161,0
2012-07-20,18.25,18.454,18.25,18.364,890563,0
2012-07-23,18.25,18.31,18.12,18.186,984301,0
2012-07-24,18.274,18.274,17.842,17.924,1179871,0
2012-07-25,18.004,18.03,17.835,17.842,974806,0
2012-07-26,18.004,18.186,18.004,18.054,1669410,0
2012-07-27,18.136,18.21,18.096,18.161,2280321,0
2012-07-30,18.161,18.416,18.078,18.416,1897757,0
2012-07-31,18.408,18.424,18.153,18.169,708043,0
2012-08-01,18.186,18.432,18.128,18.128,994211,0
2012-08-02,18.047,18.104,17.89,18.004,862002,0
2012-08-03,18.16,18.384,18.053,18.176,2008825,0
2012-08-06,18.226,18.226,18.047,18.088,554349,0
2012-08-07,18.169,18.169,17.899,17.932,787487,0
2012-08-08,17.94,18.078,17.694,18.07,1667399,0
2012-08-09,17.997,18.326,17.94,18.078,866803,0
2012-08-10,17.997,18.153,17.89,18.096,789001,0
2012-08-13,18.063,18.104,17.906,18.021,829721,0
2012-08-14,18.03,18.07,17.882,17.997,718777,0
2012-08-15,17.948,18.03,17.906,17.957,1032124,0
2012-08-16,18.029,18.104,17.903,17.929,1264337,0
2012-08-17,17.932,17.972,17.743,17.783,754193,0
2012-08-20,17.775,17.826,17.71,17.826,727985,0
2012-08-21,17.842,17.948,17.76,17.8,763645,0
2012-08-22,17.775,17.882,17.752,17.775,730516,0
2012-08-23,17.752,17.8,17.456,17.571,845948,0
2012-08-24,17.473,17.63,17.465,17.562,761535,0
2012-08-27,17.747,17.747,17.548,17.672,866114,0
2012-08-28,17.614,17.813,17.614,17.772,690265,0
2012-08-29,17.74,17.839,17.582,17.796,1247271,0
2012-08-30,17.764,17.788,17.59,17.59,808386,0
2012-08-31,17.68,17.723,17.499,17.641,982385,0
2012-09-04,17.663,17.969,17.633,17.938,801425,0
2012-09-05,17.946,18.16,17.896,18.069,1101684,0
2012-09-06,18.095,18.251,18.095,18.21,698466,0
2012-09-07,18.195,18.195,17.963,18.02,750597,0
2012-09-10,18.069,18.119,17.946,17.955,547076,0
2012-09-11,18.061,18.061,17.855,18.003,639358,0
2012-09-12,18.259,18.259,17.995,18.21,2009805,0
2012-09-13,18.169,18.393,18.16,18.393,1436279,0
2012-09-14,18.411,18.483,18.244,18.375,1050236,0
2012-09-17,18.303,18.411,18.259,18.275,940818,0
2012-09-18,18.251,18.251,18.061,18.21,1226674,0
2012-09-19,18.195,18.402,18.195,18.366,1005484,0
2012-09-20,18.319,18.474,18.285,18.384,734906,0
2012-09-21,18.457,18.465,18.311,18.334,1908804,0
2012-09-24,18.259,18.681,18.227,18.601,778617,0
2012-09-25,18.632,18.764,18.54,18.556,639930,0
2012-09-26,18.566,18.708,18.426,18.492,956606,0
2012-09-27,18.492,18.51,18.259,18.285,641068,0
2012-09-28,18.251,18.419,18.169,18.419,1150375,0
2012-10-01,18.457,18.474,18.311,18.402,1499649,0
2012-10-02,18.411,18.582,18.393,18.534,949025,0
2012-10-03,18.566,18.73,18.54,18.574,1127613,0
2012-10-04,18.626,18.757,18.582,18.757,570857,0
2012-10-05,18.773,18.807,18.632,18.656,889888,0
2012-10-08,18.665,18.716,18.591,18.7,585263,0
2012-10-09,18.656,18.807,18.618,18.773,840622,0
2012-10-10,18.764,18.807,18.64,18.708,512221,0
2012-10-11,18.757,18.823,18.665,18.708,428240,0
2012-10-12,18.681,18.7,18.402,18.483,759853,0
2012-10-15,18.457,18.626,18.334,18.618,553737,0
2012-10-16,18.647,18.764,18.582,18.69,433284,0
2012-10-17,18.716,18.906,18.647,18.873,528875,0
2012-10-18,18.873,18.889,18.773,18.773,716678,0
2012-10-19,18.764,18.846,18.609,18.747,559677,0
2012-10-22,18.69,18.78,18.501,18.582,455286,0
2012-10-23,18.419,18.501,18.267,18.501,595770,0
2012-10-24,18.54,18.566,18.327,18.35,361860,0
2012-10-25,18.434,18.501,18.294,18.449,365183,0
2012-10-26,18.474,18.474,18.358,18.426,291149,0
2012-10-31,18.411,18.566,18.195,18.566,663944,0
2012-11-01,18.556,18.837,18.492,18.626,1057433,0
2012-11-02,18.73,18.73,18.285,18.294,567659,0
2012-11-05,18.303,18.303,18.045,18.077,542643,0
2012-11-06,18.095,18.294,18.045,18.195,541469,0
2012-11-07,18.135,18.16,17.705,17.796,552165,0
2012-11-08,17.764,18.029,17.656,17.723,1059845,0
2012-11-09,17.723,17.723,16.489,16.802,4633777,0
2012-11-12,16.796,16.802,16.416,16.489,1194098,0
2012-11-13,16.465,16.713,16.397,16.605,1186303,0
2012-11-14,16.63,16.68,16.416,16.639,1362454,0
2012-11-15,16.605,16.688,16.473,16.68,1468804,0
2012-11-16,16.688,16.987,16.68,16.878,2484631,0
2012-11-19,16.978,16.987,16.589,16.672,1086635,0
2012-11-20,16.655,16.663,16.424,16.589,1737708,0
2012-11-21,16.597,16.597,16.283,16.473,1586888,0
2012-11-23,16.539,16.622,16.356,16.597,660466,0
2012-11-26,16.589,16.802,16.506,16.554,1998075,0
2012-11-27,16.671,16.754,16.512,16.562,1898074,0
2012-11-28,16.58,16.797,16.42,16.721,1343030,0
2012-11-29,16.797,16.873,16.671,16.838,602844,0
2012-11-30,16.897,16.99,16.847,16.939,2573811,0
2012-12-03,16.974,16.98,16.738,16.855,1038204,0
2012-12-04,16.829,17.02,16.779,16.889,792772,0
2012-12-05,16.904,17.231,16.864,17.102,1107090,0
2012-12-06,17.055,17.19,16.948,16.98,1279834,0
2012-12-07,16.98,17.073,16.738,16.897,1770188,0
2012-12-10,16.948,17.09,16.889,16.99,1016139,0
2012-12-11,16.998,17.14,16.92,17.039,985197,0
2012-12-12,17.039,17.112,16.964,17.02,1300444,0
2012-12-13,16.998,17.065,16.889,16.964,920050,0
2012-12-14,16.964,16.974,16.645,16.712,1005286,0
2012-12-17,16.712,17.121,16.712,17.121,996832,0
2012-12-18,17.073,17.322,17.02,17.322,1278780,0
2012-12-19,17.322,17.407,17.14,17.265,1420801,0
2012-12-20,17.314,17.449,17.156,17.204,1095807,0
2012-12-21,17.03,17.165,16.929,16.99,2460014,0
2012-12-24,17.003,17.065,16.88,17.02,432112,0
2012-12-26,17.048,17.055,16.855,16.873,647299,0
2012-12-27,16.864,16.974,16.688,16.812,1008394,0
2012-12-28,16.721,16.929,16.645,16.746,759279,0
2012-12-31,16.746,17.011,16.562,16.99,981047,0
2013-01-02,17.221,17.374,17.174,17.256,1537716,0
2013-01-03,17.283,17.431,17.231,17.348,846554,0
2013-01-04,17.374,17.449,17.314,17.391,1389535,0
2013-01-07,17.274,17.322,17.14,17.183,1143286,0
2013-01-08,17.147,17.221,17.055,17.073,1458990,0
2013-01-09,17.102,17.466,17.065,17.248,4465668,0
2013-01-10,17.274,17.515,17.274,17.423,1460324,0
2013-01-11,17.407,17.499,17.274,17.34,1062009,0
2013-01-14,17.348,17.466,17.348,17.391,555006,0
2013-01-15,17.34,17.483,17.34,17.449,557753,0
2013-01-16,17.515,17.549,17.365,17.382,1202871,0
2013-01-17,17.415,17.507,17.374,17.398,700785,0
2013-01-18,17.415,17.474,17.374,17.456,758711,0
2013-01-22,17.449,17.625,17.449,17.574,938756,0
2013-01-23,17.565,17.574,17.449,17.499,766926,0
2013-01-24,17.483,17.599,17.483,17.499,707223,0
2013-01-25,17.549,17.591,17.466,17.591,857265,0
2013-01-28,17.591,17.665,17.499,17.634,678811,0
2013-01-29,17.634,17.791,17.599,17.766,873253,0
2013-01-30,17.735,17.799,17.658,17.674,602858,0
2013-01-31,17.615,17.908,17.591,17.901,777894,0
2013-02-01,17.951,18.093,17.86,18.008,1147605,0
2013-02-04,17.975,18.008,17.891,17.935,788686,0
2013-02-05,17.951,18.043,17.86,17.918,620266,0
2013-02-06,17.901,17.959,17.826,17.959,802943,0
2013-02-07,18.001,18.185,17.975,18.093,949374,0
2013-02-08,18.126,18.175,18.026,18.126,777077,0
2013-02-11,18.102,18.218,18.051,18.194,672992,0
2013-02-12,18.194,18.442,18.126,18.394,860292,0
2013-02-13,18.403,18.477,18.352,18.459,469418,0
2013-02-14,18.376,18.412,18.267,18.334,571681,0
2013-02-15,18.368,18.412,18.343,18.376,428730,0
2013-02-19,18.403,18.695,18.386,18.695,1176553,0
2013-02-20,18.661,18.796,18.551,18.595,1133997,0
2013-02-21,18.551,18.676,18.394,18.412,1065381,0
2013-02-22,18.412,18.53,18.394,18.521,644821,0
2013-02-25,18.603,18.62,18.205,18.205,1821966,0
2013-02-26,18.29,18.363,18.112,18.27,1369728,0
2013-02-27,18.315,18.456,18.27,18.324,1339586,0
2013-02-28,18.34,18.661,18.23,18.44,1415171,0
2013-03-01,18.44,18.922,18.238,18.575,1890851,0
2013-03-04,18.568,18.822,18.483,18.822,955338,0
2013-03-05,18.882,19.007,18.771,18.907,2691747,0
2013-03-06,18.898,18.983,18.778,18.93,2382430,0
2013-03-07,18.907,19,18.872,19,993412,0
2013-03-08,19.057,19.178,18.947,19.116,1000330,0
2013-03-11,19.024,19.209,19.024,19.14,1556951,0
2013-03-12,19.188,19.188,19.04,19.086,1409759,0
2013-03-13,19.14,19.218,19.007,19.124,4889926,0
2013-03-14,19.14,19.296,19.124,19.296,1911511,0
2013-03-15,19.233,19.404,19.188,19.304,2384471,0
2013-03-18,19.168,19.344,19.14,19.296,1230387,0
2013-03-19,19.296,19.438,19.124,19.335,1457570,0
2013-03-20,19.438,19.489,19.26,19.419,1271986,0
2013-03-21,19.326,19.412,19.218,19.233,1483274,0
2013-03-22,19.242,19.289,19.178,19.202,847477,0
2013-03-25,19.28,19.396,19.048,19.124,1355809,0
2013-03-26,19.218,19.311,19.116,19.233,1002964,0
2013-03-27,19.178,19.362,19.124,19.344,556217,0
2013-03-28,19.335,19.598,19.289,19.591,1114224,0
2013-04-01,19.598,19.642,19.39,19.438,958636,0
2013-04-02,19.498,19.606,19.438,19.506,1295770,0
2013-04-03,19.296,19.482,19.149,19.196,1887695,0
2013-04-04,19.26,19.396,19.218,19.381,856051,0
2013-04-05,19.233,19.632,19.202,19.591,1146453,0
2013-04-08,19.614,19.792,19.521,19.783,811858,0
2013-04-09,19.808,19.808,19.649,19.649,784914,0
2013-04-10,19.642,19.894,19.622,19.853,1275277,0
2013-04-11,19.861,19.979,19.845,19.963,821646,0
2013-04-12,19.91,20.003,19.861,19.979,803139,0
2013-04-15,19.97,19.97,19.565,19.583,1464439,0
2013-04-16,19.683,19.861,19.506,19.845,711860,0
2013-04-17,19.792,19.792,19.473,19.591,913069,0
2013-04-18,19.622,19.699,19.506,19.632,992257,0
2013-04-19,19.707,19.927,19.583,19.87,876402,0
2013-04-22,19.87,19.995,19.752,19.876,540957,0
2013-04-23,19.97,20.011,19.777,19.995,708503,0
2013-04-24,20.029,20.112,19.901,20.02,711287,0
2013-04-25,20.029,20.181,19.987,20.097,585477,0
2013-04-26,20.112,20.223,19.963,20.056,819258,0
2013-04-29,20.088,20.273,19.97,20.232,561527,0
2013-04-30,20.232,20.393,20.181,20.383,959557,0
2013-05-01,20.301,20.427,20.112,20.122,863745,0
2013-05-02,20.164,20.249,20.062,20.122,783967,0
2013-05-03,20.223,20.393,20.122,20.232,567206,0
2013-05-06,20.172,20.241,19.979,20.062,761803,0
2013-05-07,20.112,20.46,20.037,20.418,989132,0
2013-05-08,20.393,20.443,20.19,20.291,652828,0
2013-05-09,20.273,20.366,19.87,19.901,1423639,0
2013-05-10,19.937,20.265,18.713,20.172,1279029,0
2013-05-13,20.172,20.341,19.919,20.097,1768570,0
2013-05-14,20.106,20.366,20.088,20.35,1574585,0
2013-05-15,20.341,20.648,20.309,20.62,1814001,0
2013-05-16,20.383,20.638,20.265,20.325,1749042,0
2013-05-17,20.291,20.561,20.291,20.553,1157476,0
2013-05-20,20.504,20.62,20.409,20.468,1373884,0
2013-05-21,20.495,20.561,20.325,20.504,877504,0
2013-05-22,20.475,20.638,20.139,20.156,2315911,0
2013-05-23,19.945,20.047,19.539,19.919,1781432,0
2013-05-24,19.876,19.91,19.521,19.622,1079092,0
2013-05-28,19.792,19.792,19.306,19.442,1367184,0
2013-05-29,19.314,19.314,18.827,19.143,1523249,0
2013-05-30,19.357,19.894,19.227,19.306,2165284,0
2013-05-31,19.298,19.591,19.235,19.244,879597,0
2013-06-03,19.245,19.393,19.049,19.236,1176821,0
2013-06-04,19.227,19.291,19.04,19.181,1610804,0
2013-06-05,19.058,19.133,18.984,19.058,1202969,0
2013-06-06,19.031,19.283,18.984,19.283,1172999,0
2013-06-07,19.376,19.62,19.331,19.478,1565582,0
2013-06-10,19.545,19.545,19.433,19.509,1128726,0
2013-06-11,19.376,19.545,19.245,19.254,834180,0
2013-06-12,19.385,19.442,18.975,19.031,753951,0
2013-06-13,19.024,19.442,18.965,19.393,1257957,0
2013-06-14,19.408,19.656,19.347,19.588,1355670,0
2013-06-17,19.673,19.792,19.45,19.545,1125953,0
2013-06-18,19.553,19.723,19.416,19.706,526684,0
2013-06-19,19.706,19.759,19.254,19.283,727711,0
2013-06-20,19.117,19.125,18.683,18.711,1513058,0
2013-06-21,18.751,19.058,18.58,18.984,1665531,0
2013-06-24,18.804,19,18.531,18.906,1330060,0
2013-06-25,19,19.068,18.711,18.992,4061096,0
2013-06-26,19.109,19.245,18.965,19.125,938120,0
2013-06-27,19.22,19.433,19.117,19.133,1338533,0
2013-06-28,19.181,19.385,19.008,19.22,1888212,0
2013-07-01,19.416,19.416,19.109,19.125,1699350,0
2013-07-02,19.125,19.433,19.109,19.299,1547208,0
2013-07-03,19.197,19.306,19.125,19.299,463929,0
2013-07-05,19.314,19.376,18.965,19.357,1074832,0
2013-07-08,19.376,19.698,19.376,19.648,1397707,0
2013-07-09,19.759,19.877,19.63,19.835,846019,0
2013-07-10,19.835,20.005,19.767,19.997,1163975,0
2013-07-11,20.159,20.355,20.142,20.338,1069658,0
2013-07-12,20.296,20.371,20.022,20.32,1045891,0
2013-07-15,20.313,20.678,20.296,20.603,1188453,0
2013-07-16,20.619,20.653,20.414,20.517,1037587,0
2013-07-17,20.611,20.67,20.466,20.585,826672,0
2013-07-18,20.594,20.926,20.594,20.909,686752,0
2013-07-19,20.909,20.926,20.774,20.892,503137,0
2013-07-22,20.86,21.003,20.86,20.916,841135,0
2013-07-23,21.01,21.019,20.85,20.916,790544,0
2013-07-24,20.892,20.926,20.517,20.611,613223,0
2013-07-25,20.526,20.678,20.448,20.628,799420,0
2013-07-26,20.543,20.637,20.338,20.551,1382432,0
2013-07-29,20.526,20.756,20.44,20.662,808043,0
2013-07-30,20.74,20.926,20.637,20.696,516271,0
2013-07-31,20.687,20.789,20.472,20.628,852099,0
2013-08-01,20.774,21.019,20.705,20.926,1463896,0
2013-08-02,20.909,20.985,20.756,20.979,739115,0
2013-08-05,20.892,20.916,20.756,20.833,500494,0
2013-08-06,20.814,20.842,20.551,20.594,561820,0
2013-08-07,20.466,20.611,20.457,20.457,1196529,0
2013-08-08,20.501,20.517,20.253,20.32,2327589,0
2013-08-09,20.482,20.764,20.32,20.408,1215888,0
2013-08-12,20.364,20.44,20.226,20.389,1283771,0
2013-08-13,20.408,20.408,20.209,20.245,786389,0
2013-08-14,20.193,20.253,20.039,20.125,706046,0
2013-08-15,19.928,19.971,19.63,19.706,682164,0
2013-08-16,19.656,19.69,19.321,19.401,679952,0
2013-08-19,19.357,19.433,19.031,19.151,1000475,0
2013-08-20,19.133,19.487,19.04,19.376,916168,0
2013-08-21,19.291,19.299,19.04,19.068,987734,0
2013-08-22,19.103,19.227,19.015,19.103,550785,0
2013-08-23,19.133,19.306,19.008,19.273,722982,0
2013-08-26,19.283,19.306,19.068,19.133,650854,0
2013-08-27,19.029,19.253,18.961,19.115,820903,0
2013-08-28,19.124,19.33,19.045,19.188,716658,0
2013-08-29,19.149,19.244,19.021,19.065,1071045,0
2013-08-30,19.075,19.188,18.831,18.876,1044133,0
2013-09-03,18.988,19.14,18.601,18.676,1971481,0
2013-09-04,18.659,18.754,18.546,18.634,1400909,0
2013-09-05,18.619,18.65,18.478,18.506,966227,0
2013-09-06,18.745,18.857,18.531,18.546,976673,0
2013-09-09,18.564,18.722,18.478,18.695,598778,0
2013-09-10,18.754,18.799,18.65,18.745,640473,0
2013-09-11,18.754,18.831,18.555,18.642,949647,0
2013-09-12,18.695,18.807,18.564,18.581,856570,0
2013-09-13,18.61,18.736,18.573,18.659,620256,0
2013-09-16,18.91,19.037,18.695,18.722,937331,0
2013-09-17,18.736,18.902,18.736,18.902,859909,0
2013-09-18,18.884,19.434,18.789,19.409,1189535,0
2013-09-19,19.434,19.519,19.253,19.282,676618,0
2013-09-20,19.314,19.376,19.14,19.14,1668737,0
2013-09-23,19.132,19.554,19.029,19.488,818463,0
2013-09-24,19.47,19.51,19.338,19.402,992138,0
2013-09-25,19.393,19.529,19.282,19.338,1081726,0
2013-09-26,19.32,19.488,19.282,19.367,811293,0
2013-09-27,19.282,19.347,19.132,19.188,1026224,0
2013-09-30,19.055,19.22,19.029,19.115,934290,0
2013-10-01,19.159,19.385,19.149,19.235,1384561,0
2013-10-02,19.188,19.263,19.045,19.14,920405,0
2013-10-03,19.075,19.075,18.867,18.918,1158619,0
2013-10-04,18.918,19.021,18.876,18.926,680484,0
2013-10-07,18.857,19.021,18.762,18.823,494388,0
2013-10-08,18.799,19.085,18.779,18.961,707594,0
2013-10-09,18.971,19.29,18.951,19.021,867153,0
2013-10-10,19.169,19.46,19.037,19.451,938677,0
2013-10-11,19.451,19.623,19.385,19.623,814629,0
2013-10-14,19.547,19.564,19.149,19.434,905561,0
2013-10-15,19.357,19.376,19.115,19.115,844941,0
2013-10-16,19.21,19.393,19.203,19.393,619281,0
2013-10-17,19.298,19.779,19.244,19.737,920680,0
2013-10-18,19.779,19.943,19.709,19.934,745585,0
2013-10-21,19.925,19.969,19.831,19.916,623154,0
2013-10-22,20.02,20.261,19.907,20.253,664918,0
2013-10-23,20.226,20.416,20.089,20.114,853593,0
2013-10-24,20.131,20.261,20.028,20.159,751844,0
2013-10-25,20.151,20.426,20.098,20.401,344702,0
2013-10-28,20.372,20.52,20.278,20.467,1107870,0
2013-10-29,20.51,20.529,20.278,20.467,1106498,0
2013-10-30,20.475,20.614,20.331,20.391,837740,0
2013-10-31,20.338,20.372,19.994,20.184,937186,0
2013-11-01,20.226,20.391,20.166,20.268,811984,0
2013-11-04,20.338,20.372,20.072,20.338,592464,0
2013-11-05,20.297,20.391,20.141,20.159,882054,0
2013-11-06,20.261,20.391,20.193,20.313,696965,0
2013-11-07,20.381,20.459,20.151,20.166,1146896,0
2013-11-08,20.123,20.538,19.84,20.434,1787722,0
2013-11-11,20.434,20.745,20.297,20.701,1550318,0
2013-11-12,20.65,20.717,20.538,20.579,1601534,0
2013-11-13,20.485,20.847,20.357,20.839,1047160,0
2013-11-14,20.874,21.174,20.778,21.106,1117475,0
2013-11-15,21.08,21.166,20.857,21.121,977350,0
2013-11-18,21.13,21.166,20.874,20.969,2015263,0
2013-11-19,21.397,21.424,21.184,21.321,3783454,0
2013-11-20,21.312,21.39,20.984,20.993,1535666,0
2013-11-21,20.96,21.217,20.933,21.121,1073468,0
2013-11-22,21.097,21.269,20.993,21.166,990208,0
2013-11-25,21.121,21.201,20.857,20.96,1422946,0
2013-11-26,21.01,21.073,20.751,20.76,1325505,0
2013-11-27,20.714,20.777,20.603,20.664,809625,0
2013-11-29,20.638,20.828,20.629,20.638,441020,0
2013-12-02,20.707,20.897,20.542,20.714,1262720,0
2013-12-03,20.619,20.793,20.542,20.689,626630,0
2013-12-04,20.585,20.828,20.515,20.802,1178827,0
2013-12-05,20.784,20.819,20.638,20.671,914440,0
2013-12-06,20.828,21.073,20.802,21.065,799499,0
2013-12-09,21.081,21.107,20.846,20.933,757228,0
2013-12-10,20.838,20.96,20.743,20.784,1142709,0
2013-12-11,20.751,20.793,20.463,20.507,2319031,0
2013-12-12,20.499,20.802,20.499,20.698,1326636,0
2013-12-13,20.733,20.906,20.707,20.846,1234969,0
2013-12-16,20.889,21.081,20.828,20.88,1160318,0
2013-12-17,20.856,21.018,20.777,21.01,1518106,0
2013-12-18,20.969,21.22,20.707,21.21,1175952,0
2013-12-19,21.169,21.169,20.828,20.864,1548459,0
2013-12-20,20.897,21.273,20.897,21.236,2430114,0
2013-12-23,21.298,21.325,21.055,21.123,1236524,0
2013-12-24,21.065,21.203,20.969,21.159,473864,0
2013-12-26,21.159,21.159,20.864,20.942,898034,0
2013-12-27,20.978,21.15,20.856,21.028,645075,0
2013-12-30,20.993,21.114,20.978,21.073,669769,0
2013-12-31,21.203,21.227,21.055,21.073,978068,0
2014-01-02,21.028,21.15,20.751,20.846,1237775,0
2014-01-03,20.856,20.978,20.698,20.768,866974,0
2014-01-06,20.819,20.838,20.648,20.733,1760377,0
2014-01-07,20.768,21.081,20.768,21.01,1812749,0
2014-01-08,21.018,21.037,20.846,21.002,1347968,0
2014-01-09,21.098,21.298,20.984,21.289,1808897,0
2014-01-10,21.289,21.602,21.254,21.568,1238743,0
2014-01-13,21.532,21.594,21.227,21.289,1785994,0
2014-01-14,21.159,21.411,21.141,21.15,1840902,0
2014-01-15,21.15,21.203,21.028,21.081,1171838,0
2014-01-16,21.107,21.141,20.984,21.055,1095184,0
2014-01-17,21.073,21.289,21.018,21.281,1064984,0
2014-01-21,21.421,21.497,21.34,21.497,1012161,0
2014-01-22,21.49,21.611,21.453,21.482,682504,0
2014-01-23,21.386,21.421,21.227,21.325,1086826,0
2014-01-24,21.264,21.307,20.915,20.915,1478850,0
2014-01-27,20.906,21.107,20.802,20.969,1450245,0
2014-01-28,21.002,21.194,20.942,21.194,875820,0
2014-01-29,21.037,21.349,21.002,21.169,1225934,0
2014-01-30,21.254,21.463,21.159,21.289,1011465,0
2014-01-31,21.107,21.541,20.978,21.453,946067,0
2014-02-03,21.497,21.691,21.037,21.073,2690204,0
2014-02-04,21.22,21.22,20.923,21.065,1742492,0
2014-02-05,20.984,21.107,20.873,20.923,1134482,0
2014-02-06,20.942,21.107,20.864,21.073,805246,0
2014-02-07,21.21,21.34,21.046,21.298,855512,0
2014-02-10,21.281,21.549,21.132,21.549,789941,0
2014-02-11,21.549,21.81,21.482,21.768,1161599,0
2014-02-12,21.73,21.9,21.645,21.714,1140382,0
2014-02-13,21.586,22.236,21.586,22.227,1345652,0
2014-02-14,22.14,22.314,22.14,22.282,924479,0
2014-02-18,22.273,22.549,22.195,22.507,951712,0
2014-02-19,22.481,22.62,22.298,22.332,685334,0
2014-02-20,22.168,22.612,22.158,22.576,1164013,0
2014-02-21,22.558,22.949,22.507,22.732,2273714,0
2014-02-24,22.82,22.879,22.463,22.497,1711451,0
2014-02-25,22.55,22.648,22.463,22.523,1223383,0
2014-02-26,22.621,22.795,22.567,22.648,1599885,0
2014-02-27,22.674,23.095,22.584,22.689,1446201,0
2014-02-28,22.761,23.137,22.709,23.041,1703229,0
2014-03-03,22.911,22.963,22.613,22.664,1305353,0
2014-03-04,22.867,23.113,22.867,23.085,1658721,0
2014-03-05,23.059,23.059,22.815,22.901,708603,0
2014-03-06,22.892,22.979,22.638,22.744,1200671,0
2014-03-07,22.744,22.761,22.497,22.744,1158407,0
2014-03-10,22.699,22.823,22.584,22.648,1111837,0
2014-03-11,22.718,22.734,22.481,22.577,850502,0
2014-03-12,22.507,22.901,22.507,22.901,894182,0
2014-03-13,22.911,23.128,22.882,23.12,1066422,0
2014-03-14,23.104,23.4,23.104,23.277,926977,0
2014-03-17,23.356,23.566,23.259,23.55,745669,0
2014-03-18,23.575,23.698,23.525,23.602,1060749,0
2014-03-19,23.602,23.679,23.251,23.322,2419713,0
2014-03-20,23.226,23.226,22.761,22.953,1735381,0
2014-03-21,23.12,23.559,23.095,23.41,2103166,0
2014-03-24,23.488,23.698,23.067,23.314,1258243,0
2014-03-25,23.373,23.488,23.128,23.419,918930,0
2014-03-26,23.543,23.612,23.104,23.137,1208193,0
2014-03-27,23.113,23.373,23.041,23.331,1985552,0
2014-03-28,23.34,23.437,23.226,23.305,877490,0
2014-03-31,23.4,23.849,23.322,23.718,991013,0
2014-04-01,23.688,23.736,23.46,23.543,1585704,0
2014-04-02,23.525,23.559,23.146,23.268,1800718,0
2014-04-03,23.356,23.41,23.216,23.305,1000080,0
2014-04-04,23.445,23.849,23.34,23.41,1625225,0
2014-04-07,23.383,23.479,23.234,23.259,1113045,0
2014-04-08,23.364,23.631,23.085,23.47,2172707,0
2014-04-09,23.525,23.575,22.971,23.322,2058315,0
2014-04-10,23.305,23.543,23.075,23.181,1809718,0
2014-04-11,23.155,23.41,23.113,23.234,1413839,0
2014-04-14,23.331,23.656,23.181,23.445,1251586,0
2014-04-15,23.445,23.752,23.41,23.672,1376817,0
2014-04-16,23.736,23.919,23.602,23.727,1766454,0
2014-04-17,23.688,23.814,23.314,23.364,1686688,0
2014-04-21,23.419,23.592,23.243,23.383,1532044,0
2014-04-22,23.383,23.47,23.21,23.383,1607384,0
2014-04-23,23.46,23.744,23.393,23.4,1647379,0
2014-04-24,23.46,23.672,23.331,23.656,1828852,0
2014-04-25,23.592,23.832,23.592,23.832,1331905,0
2014-04-28,23.858,24.137,23.768,23.841,2215540,0
2014-04-29,23.849,24.058,23.496,23.535,2641403,0
2014-04-30,23.566,23.672,23.348,23.535,1946110,0
2014-05-01,23.575,23.736,23.305,23.621,1230728,0
2014-05-02,23.516,23.708,23.137,23.356,1426675,0
2014-05-05,23.277,23.621,23.181,23.535,1278075,0
2014-05-06,23.47,23.647,23.383,23.453,1183018,0
2014-05-07,23.479,23.881,23.445,23.873,1401614,0
2014-05-08,23.891,23.928,23.631,23.718,1410631,0
2014-05-09,23.113,23.496,22.928,22.971,2454358,0
2014-05-12,22.892,22.901,22.418,22.444,2195993,0
2014-05-13,22.418,22.515,22.193,22.33,2111838,0
2014-05-14,22.367,22.584,22.261,22.436,1944183,0
2014-05-15,22.411,22.453,22.214,22.33,1461949,0
2014-05-16,22.313,22.533,22.209,22.523,1264707,0
2014-05-19,22.411,22.436,22.06,22.117,1117235,0
2014-05-20,22.069,22.296,21.908,22.04,950928,0
2014-05-21,22.06,22.127,21.902,22,861431,0
2014-05-22,22.031,22.214,21.973,22.137,693779,0
2014-05-23,22.11,22.242,22.04,22.11,557198,0
2014-05-27,22.296,22.347,22.185,22.242,1052642,0
2014-05-28,22.306,22.403,22.184,22.348,1862273,0
2014-05-29,22.385,22.446,22.251,22.385,969609,0
2014-05-30,22.358,22.536,22.28,22.526,967207,0
2014-06-02,22.518,22.57,22.368,22.473,1302601,0
2014-06-03,22.412,22.642,22.403,22.553,1477748,0
2014-06-04,22.518,22.579,22.429,22.561,755597,0
2014-06-05,22.536,22.82,22.536,22.714,541190,0
2014-06-06,22.722,22.811,22.579,22.607,1001162,0
2014-06-09,22.597,22.714,22.536,22.615,1401803,0
2014-06-10,22.632,22.668,22.465,22.491,1021890,0
2014-06-11,22.446,22.526,22.136,22.145,731630,0
2014-06-12,22.136,22.2,21.873,22.174,1289501,0
2014-06-13,22.209,22.419,22.109,22.271,951045,0
2014-06-16,22.288,22.704,22.271,22.536,1253609,0
2014-06-17,22.518,22.739,22.419,22.5,1408639,0
2014-06-18,22.526,22.941,22.518,22.925,960188,0
2014-06-19,22.996,23.181,22.889,23.127,837082,0
2014-06-20,23.136,23.226,23.057,23.084,1146036,0
2014-06-23,23.172,23.191,22.932,22.969,883216,0
2014-06-24,22.978,23.216,22.96,23.136,1161296,0
2014-06-25,23.084,23.563,23.084,23.518,1882106,0
2014-06-26,23.518,23.772,23.49,23.625,1326550,0
2014-06-27,23.569,23.855,23.528,23.81,1754425,0
2014-06-30,23.8,23.943,23.652,23.781,1663139,0
2014-07-01,23.829,23.855,23.652,23.722,1447521,0
2014-07-02,23.693,23.693,23.243,23.332,1241406,0
2014-07-03,23.306,23.306,22.978,23.226,1104366,0
2014-07-07,23.172,23.463,23.112,23.358,1402715,0
2014-07-08,23.269,23.518,23.269,23.366,1370220,0
2014-07-09,23.412,23.499,23.163,23.26,835292,0
2014-07-10,23.21,23.668,23.172,23.606,1646867,0
2014-07-11,23.554,23.676,23.278,23.375,934407,0
2014-07-14,23.431,23.456,23.03,23.084,1036776,0
2014-07-15,23.066,23.172,22.96,23.163,865527,0
2014-07-16,23.191,23.191,22.844,23.075,1309122,0
2014-07-17,23.066,23.155,22.774,22.783,668510,0
2014-07-18,22.889,23.146,22.765,23.103,696668,0
2014-07-21,23.084,23.094,22.925,22.996,568713,0
2014-07-22,23.039,23.084,22.908,22.951,951672,0
2014-07-23,23.014,23.014,22.791,22.853,707376,0
2014-07-24,22.889,23.057,22.791,22.863,1040786,0
2014-07-25,22.872,22.925,22.482,22.526,1458570,0
2014-07-28,22.51,22.801,22.465,22.774,2421830,0
2014-07-29,22.844,22.908,22.658,22.685,1243215,0
2014-07-30,22.694,22.827,22.233,22.313,790383,0
2014-07-31,22.184,22.313,21.873,21.941,1502944,0
2014-08-01,21.905,22.164,21.72,21.913,1479224,0
2014-08-04,21.941,21.98,21.314,21.784,3067655,0
2014-08-05,21.747,21.922,21.509,21.669,1194643,0
2014-08-06,21.615,21.678,21.454,21.492,1382672,0
2014-08-07,21.542,21.8,21.509,21.757,1243926,0
2014-08-08,21.825,22.126,21.421,22.077,1082318,0
2014-08-11,22.058,22.192,21.72,21.766,1551737,0
2014-08-12,21.703,21.922,21.596,21.873,1047589,0
2014-08-13,21.882,22.209,21.882,22.011,1092693,0
2014-08-14,22.102,22.214,21.989,22.184,1365872,0
2014-08-15,22.313,22.482,22.192,22.288,1007235,0
2014-08-18,22.321,22.482,22.306,22.368,1269487,0
2014-08-19,22.376,22.615,22.358,22.607,728608,0
2014-08-20,22.615,22.791,22.544,22.774,1284873,0
2014-08-21,22.747,22.932,22.704,22.765,944384,0
2014-08-22,22.811,22.88,22.588,22.714,1303042,0
2014-08-25,22.827,22.836,22.651,22.73,935149,0
2014-08-26,22.765,22.882,22.417,22.443,1126004,0
2014-08-27,22.435,22.641,22.435,22.551,897432,0
2014-08-28,22.524,22.828,22.435,22.82,1626650,0
2014-08-29,22.882,22.962,22.756,22.927,772295,0
2014-09-02,22.9,23.042,22.657,22.784,1196205,0
2014-09-03,22.828,23.009,22.82,22.91,786429,0
2014-09-04,22.845,22.971,22.73,22.792,881829,0
2014-09-05,22.756,22.943,22.714,22.891,1428794,0
2014-09-08,22.927,22.952,22.739,22.882,868046,0
2014-09-09,22.784,22.891,22.534,22.578,1459208,0
2014-09-10,22.524,22.615,22.382,22.524,864657,0
2014-09-11,22.534,22.784,22.435,22.685,918525,0
2014-09-12,22.587,22.596,22.238,22.266,1104112,0
2014-09-15,22.238,22.48,22.238,22.276,1315229,0
2014-09-16,22.228,22.56,22.228,22.401,1458591,0
2014-09-17,22.47,22.524,22.284,22.373,1070208,0
2014-09-18,22.382,22.498,22.09,22.149,921995,0
2014-09-19,22.195,22.391,22.149,22.327,1624077,0
2014-09-22,22.318,22.327,22.09,22.195,1685133,0
2014-09-23,22.149,22.149,21.883,21.883,1328247,0
2014-09-24,21.915,21.915,21.658,21.845,1497077,0
2014-09-25,21.81,21.915,21.605,21.614,1019279,0
2014-09-26,21.595,21.686,21.354,21.668,971340,0
2014-09-29,21.507,21.703,21.443,21.695,1153422,0
2014-09-30,21.703,21.893,21.435,21.588,1270066,0
2014-10-01,21.605,21.81,21.533,21.623,1610607,0
2014-10-02,21.595,21.801,21.541,21.703,1206150,0
2014-10-03,21.757,22.012,21.569,21.972,1238391,0
2014-10-06,22.07,22.139,21.855,21.907,1667216,0
2014-10-07,21.874,22.205,21.818,21.907,964755,0
2014-10-08,21.883,22.303,21.855,22.247,1547345,0
2014-10-09,22.228,22.516,21.72,21.72,2325944,0
2014-10-10,21.775,22,21.703,21.826,5214372,0
2014-10-13,21.845,22.47,21.845,22.247,3033655,0
2014-10-14,22.391,22.989,22.228,22.685,2870243,0
2014-10-15,22.489,22.65,21.766,22.187,3628063,0
2014-10-16,21.865,22.498,21.784,22.337,2502216,0
2014-10-17,22.568,22.606,22.098,22.543,1377399,0
2014-10-20,22.498,22.934,22.417,22.927,1793052,0
2014-10-21,22.98,23.265,22.82,23.157,1360418,0
2014-10-22,23.186,23.507,23.116,23.354,1273789,0
2014-10-23,23.535,23.578,23.329,23.436,1494418,0
2014-10-24,23.48,23.561,23.294,23.409,1535725,0
2014-10-27,23.338,23.517,23.294,23.409,1459322,0
2014-10-28,23.444,23.615,23.329,23.615,1186340,0
2014-10-29,23.634,23.767,23.248,23.517,1183758,0
2014-10-30,23.526,24.025,23.47,24.017,1016145,0
2014-10-31,24.116,24.116,23.865,24.052,1368366,0
2014-11-03,24.044,24.284,23.998,24.158,1736125,0
2014-11-04,24.087,24.265,23.865,24.008,1544329,0
2014-11-05,24.186,24.401,24.035,24.382,2039467,0
2014-11-06,24.453,24.453,23.767,24.044,2248455,0
2014-11-07,23.167,24.222,23.078,24.116,2592143,0
2014-11-10,24.149,24.265,24.008,24.248,2458178,0
2014-11-11,24.284,24.373,24.06,24.248,1469718,0
2014-11-12,24.116,24.116,23.732,23.865,1406443,0
2014-11-13,23.856,24.052,23.561,23.605,1452932,0
2014-11-14,23.561,23.74,23.517,23.561,1211467,0
2014-11-17,23.526,23.683,23.338,23.667,1512595,0
2014-11-18,23.758,23.856,23.535,23.722,1264534,0
2014-11-19,23.586,23.839,23.535,23.767,1226180,0
2014-11-20,23.74,23.839,23.578,23.683,776780,0
2014-11-21,23.89,23.937,23.535,23.758,891183,0
2014-11-24,23.758,23.801,23.338,23.346,1423668,0
2014-11-25,23.441,23.45,23.109,23.268,2088573,0
2014-11-26,23.298,23.45,23.199,23.396,1214493,0
2014-11-28,23.441,23.712,23.415,23.593,605114,0
2014-12-01,23.533,23.82,23.387,23.64,1728870,0
2014-12-02,23.603,24.072,23.486,23.938,1523092,0
2014-12-03,23.938,24.289,23.881,24.144,1927786,0
2014-12-04,24.135,24.234,23.972,24.081,1055309,0
2014-12-05,23.9,24.109,23.64,23.731,1260016,0
2014-12-08,23.666,24.152,23.666,24.027,1048935,0
2014-12-09,23.919,24.36,23.801,24.298,1296863,0
2014-12-10,24.242,24.487,24.045,24.09,1282798,0
2014-12-11,24.199,24.324,24,24.1,1503787,0
2014-12-12,24.072,24.161,23.91,23.938,2059062,0
2014-12-15,24.045,24.045,23.613,23.782,1396454,0
2014-12-16,23.782,24.144,23.466,23.767,1579963,0
2014-12-17,23.772,24.308,23.767,24.279,979340,0
2014-12-18,24.388,24.65,24.298,24.65,1072539,0
2014-12-19,24.596,24.838,24.514,24.65,1767800,0
2014-12-22,24.65,24.918,24.577,24.892,1387234,0
2014-12-23,24.901,25.099,24.792,25.009,1045325,0
2014-12-24,25.009,25.46,24.984,25.326,1467240,0
2014-12-26,25.361,25.829,25.352,25.65,1520117,0
2014-12-29,25.695,26.56,25.66,26.488,2024989,0
2014-12-30,26.389,26.389,25.993,26.018,1981692,0
2014-12-31,26.108,26.299,25.614,25.614,1891514,0
2015-01-02,25.722,25.768,24.729,25.208,4595125,0
2015-01-05,25.155,25.505,25.009,25.487,2482048,0
2015-01-06,25.505,25.938,25.487,25.668,2992298,0
2015-01-07,25.731,25.948,25.452,25.849,1820329,0
2015-01-08,25.938,26.271,25.938,26.102,1997122,0
2015-01-09,26.074,26.074,25.56,25.668,1927471,0
2015-01-12,25.623,25.794,25.379,25.623,1060083,0
2015-01-13,26.046,26.408,25.821,26.046,1673326,0
2015-01-14,25.884,26.443,25.857,26.408,2128104,0
2015-01-15,26.389,26.497,26.127,26.352,1595525,0
2015-01-16,26.254,26.452,26.064,26.443,1992393,0
2015-01-20,26.497,26.516,26.108,26.361,1413132,0
2015-01-21,26.309,26.715,26.108,26.705,1164475,0
2015-01-22,26.796,26.804,26.488,26.623,1194247,0
2015-01-23,26.668,27.036,26.616,26.928,1340506,0
2015-01-26,26.886,27.036,26.686,27.027,1116620,0
2015-01-27,26.937,27.174,26.749,26.956,783218,0
2015-01-28,26.956,27.273,26.57,26.65,806372,0
2015-01-29,26.623,27.194,26.461,27.103,863404,0
2015-01-30,26.937,27.065,26.64,26.66,1213943,0
2015-02-02,26.56,26.73,26.191,26.47,1301665,0
2015-02-03,26.38,26.632,26.281,26.543,789902,0
2015-02-04,26.452,26.623,26.21,26.236,1473313,0
2015-02-05,26.334,26.516,26.118,26.507,1526499,0
2015-02-06,26.371,26.497,25.164,25.271,1218501,0
2015-02-09,25.244,25.55,24.786,24.918,1266574,0
2015-02-10,24.901,25.361,24.819,25.326,1048212,0
2015-02-11,25.19,25.326,24.677,24.749,1407869,0
2015-02-12,24.786,24.848,24.487,24.677,1019665,0
2015-02-13,24.677,24.711,23.963,24.135,1618788,0
2015-02-17,24.081,24.289,23.721,23.881,3181817,0
2015-02-18,23.881,24.521,23.865,24.505,2066675,0
2015-02-19,24.478,24.568,24.308,24.459,1572075,0
2015-02-20,24.487,24.729,24.217,24.685,1337142,0
2015-02-23,24.739,24.892,24.65,24.877,840711,0
2015-02-24,24.858,25.135,24.819,24.937,1029622,0
2015-02-25,25.062,25.062,24.679,24.688,1381793,0
2015-02-26,24.632,24.805,24.224,24.307,2228526,0
2015-02-27,24.278,24.288,24.033,24.207,1641712,0
2015-03-02,24.05,24.207,23.695,23.987,2251903,0
2015-03-03,23.859,24.033,23.659,24.006,2553343,0
2015-03-04,23.896,24.042,23.768,23.943,1863613,0
2015-03-05,23.933,24.197,23.776,23.951,1680902,0
2015-03-06,23.651,23.724,23.306,23.467,2221781,0
2015-03-09,23.415,23.768,23.415,23.624,1968272,0
2015-03-10,23.542,23.859,23.487,23.734,1688818,0
2015-03-11,23.776,23.786,23.358,23.495,1754999,0
2015-03-12,23.624,24.015,23.624,23.877,1741694,0
2015-03-13,23.815,23.859,23.267,23.477,1706736,0
2015-03-16,23.734,24.207,23.634,24.087,2476610,0
2015-03-17,24.133,24.249,23.959,24.141,1775446,0
2015-03-18,24.133,24.842,23.959,24.588,1969481,0
2015-03-19,24.522,24.752,24.149,24.232,1709816,0
2015-03-20,24.278,24.532,24.188,24.506,6662813,0
2015-03-23,24.506,24.605,24.278,24.297,1630773,0
2015-03-24,24.232,24.441,24.042,24.078,1065596,0
2015-03-25,24.106,24.278,23.724,23.734,973803,0
2015-03-26,23.705,23.877,23.458,23.577,1197848,0
2015-03-27,23.651,23.968,23.605,23.768,1214119,0
2015-03-30,23.842,24.24,23.75,24.087,1381992,0
2015-03-31,23.959,24.268,23.915,24.268,1543317,0
2015-04-01,24.216,24.378,23.877,24.341,2443080,0
2015-04-02,24.35,24.652,24.268,24.515,2493870,0
2015-04-06,24.67,25.132,24.542,25.032,2439122,0
2015-04-07,25.022,25.022,24.66,24.679,2288640,0
2015-04-08,24.66,24.688,24.388,24.451,2181546,0
2015-04-09,24.451,24.451,24.159,24.341,1497785,0
2015-04-10,24.407,24.622,24.324,24.578,1023492,0
2015-04-13,24.542,24.614,24.249,24.288,680936,0
2015-04-14,24.324,24.478,24.268,24.468,1219835,0
2015-04-15,24.488,24.67,24.35,24.378,1668004,0
2015-04-16,24.316,24.407,24.033,24.249,1836828,0
2015-04-17,24.123,24.451,24.123,24.268,1732350,0
2015-04-20,24.316,24.652,24.268,24.397,1360432,0
2015-04-21,24.56,24.697,24.106,24.197,1608558,0
2015-04-22,24.268,24.324,23.978,24.149,1843955,0
2015-04-23,24.141,24.332,24.023,24.249,1124304,0
2015-04-24,24.268,24.632,24.168,24.441,1031657,0
2015-04-27,24.551,24.688,24.058,24.24,2071721,0
2015-04-28,24.159,24.506,24.023,24.478,1170474,0
2015-04-29,24.297,24.407,24.023,24.316,1038003,0
2015-04-30,24.207,24.24,23.677,23.815,1419147,0
2015-05-01,23.824,23.924,23.542,23.715,1031847,0
2015-05-04,23.75,24.307,23.695,24.068,1508854,0
2015-05-05,23.987,24.015,23.433,23.624,2052041,0
2015-05-06,23.605,23.742,23.207,23.477,1666698,0
2015-05-07,23.505,23.677,23.405,23.487,1172151,0
2015-05-08,23.951,23.959,23.377,23.524,2386023,0
2015-05-11,23.433,23.815,23.341,23.477,1702120,0
2015-05-12,23.315,23.45,23.187,23.367,1736496,0
2015-05-13,23.367,23.559,23.049,23.177,1759835,0
2015-05-14,23.197,23.458,23.168,23.424,1253037,0
2015-05-15,23.458,23.668,23.367,23.55,971368,0
2015-05-18,23.433,23.859,23.415,23.824,1178498,0
2015-05-19,23.742,23.978,23.715,23.868,1466486,0
2015-05-20,23.868,24.042,23.805,23.877,1693986,0
2015-05-21,23.886,24.068,23.776,23.915,1853278,0
2015-05-22,23.886,24.006,23.805,23.896,2195507,0
2015-05-26,23.859,23.886,23.467,23.605,1694364,0
2015-05-27,23.711,23.849,23.518,23.83,2804637,0
2015-05-28,23.884,24.05,23.83,23.995,968648,0
2015-05-29,23.995,24.05,23.773,23.941,1290537,0
2015-06-01,23.986,24.058,23.792,23.802,988770,0
2015-06-02,23.673,23.711,23.279,23.444,1410381,0
2015-06-03,23.342,23.435,23.106,23.25,1904824,0
2015-06-04,23.198,23.427,23.122,23.178,755634,0
2015-06-05,22.792,22.966,22.673,22.783,1351954,0
2015-06-08,22.746,22.866,22.681,22.783,1281389,0
2015-06-09,22.755,22.856,22.646,22.654,1355657,0
2015-06-10,22.755,22.913,22.673,22.746,1341632,0
2015-06-11,22.829,23.014,22.728,22.93,1815514,0
2015-06-12,22.812,22.903,22.554,22.59,971033,0
2015-06-15,22.6,22.654,22.416,22.59,910813,0
2015-06-16,22.58,22.719,22.489,22.663,1157791,0
2015-06-17,22.627,22.838,22.571,22.783,938147,0
2015-06-18,22.829,23.198,22.82,23.14,913751,0
2015-06-19,23.232,23.325,22.995,23.106,2462376,0
2015-06-22,23.208,23.208,22.947,23.039,1308940,0
2015-06-23,22.957,23.087,22.627,22.701,1630080,0
2015-06-24,22.728,22.82,22.424,22.424,1132635,0
2015-06-25,22.48,22.499,22.24,22.288,1475771,0
2015-06-26,22.314,22.618,22.23,22.58,1730913,0
2015-06-29,22.58,22.773,22.351,22.398,1036698,0
2015-06-30,22.47,22.47,22.097,22.188,1926718,0
2015-07-01,22.26,22.544,22.159,22.509,1689098,0
2015-07-02,22.719,22.913,22.6,22.755,830120,0
2015-07-06,22.802,22.966,22.618,22.966,921049,0
2015-07-07,23.023,23.619,22.995,23.518,1496460,0
2015-07-08,23.49,23.581,23.259,23.307,1320809,0
2015-07-09,23.37,23.399,22.765,22.802,2938035,0
2015-07-10,22.792,23.325,22.783,23.232,2671022,0
2015-07-13,23.325,23.435,23.03,23.14,1522813,0
2015-07-14,23.158,23.269,23.014,23.048,1132721,0
2015-07-15,23.048,23.122,22.884,23.122,1266430,0
2015-07-16,23.317,23.647,23.122,23.629,1341281,0
2015-07-17,23.563,23.638,23.38,23.408,1221822,0
2015-07-20,23.39,23.39,23.077,23.224,627353,0
2015-07-21,23.178,23.232,22.792,22.802,1227703,0
2015-07-22,22.856,23.067,22.82,22.922,851682,0
2015-07-23,22.846,22.856,22.525,22.711,1359140,0
2015-07-24,22.719,22.82,22.61,22.719,866709,0
2015-07-27,22.711,23.224,22.673,23.131,867691,0
2015-07-28,23.149,23.38,22.966,23.36,1402808,0
2015-07-29,23.317,23.61,23.215,23.6,1043667,0
2015-07-30,23.537,23.903,23.399,23.72,1103232,0
2015-07-31,24.005,24.169,23.767,23.977,747577,0
2015-08-03,24.058,24.242,23.876,24.032,848660,0
2015-08-04,24.032,24.159,23.681,23.739,891755,0
2015-08-05,23.866,24.087,23.757,23.986,1072743,0
2015-08-06,24.032,24.05,23.6,23.773,1985524,0
2015-08-07,23.748,24.546,23.748,24.261,1780897,0
2015-08-10,24.242,24.527,24.042,24.087,1489164,0
2015-08-11,24.133,24.492,23.913,24.352,1641831,0
2015-08-12,24.225,24.786,24.225,24.729,1490254,0
2015-08-13,24.638,24.776,24.409,24.684,936513,0
2015-08-14,24.61,24.995,24.546,24.931,809756,0
2015-08-17,24.941,25.217,24.802,25.116,833279,0
2015-08-18,24.995,25.143,24.913,24.931,678208,0
2015-08-19,24.802,25.097,24.666,24.995,1118477,0
2015-08-20,24.811,25.097,24.72,24.802,971142,0
2015-08-21,24.666,24.776,24.325,24.334,2263746,0
2015-08-24,23.638,23.958,23.168,23.317,3058902,0
2015-08-25,23.656,23.691,22.673,22.701,2541542,0
2015-08-26,23.149,23.178,22.538,23.096,2357322,0
2015-08-27,23.242,23.522,23.096,23.513,1512250,0
2015-08-28,23.353,23.605,23.198,23.438,1023187,0
2015-08-31,23.26,23.353,22.843,23.115,1335429,0
2015-09-01,22.761,22.891,22.4,22.519,1295643,0
2015-09-02,22.751,22.798,22.41,22.538,1419094,0
2015-09-03,22.594,22.919,22.528,22.872,1847346,0
2015-09-04,22.614,22.715,22.333,22.454,1263731,0
2015-09-08,22.715,23.038,22.575,22.974,1835810,0
2015-09-09,23.076,23.14,22.732,22.779,1352464,0
2015-09-10,22.761,23.149,22.742,22.817,1575461,0
2015-09-11,22.715,23.122,22.63,23.105,917634,0
2015-09-14,23.178,23.353,23.105,23.149,1127556,0
2015-09-15,23.188,23.327,22.974,23.233,1301467,0
2015-09-16,23.309,23.558,23.188,23.522,1339418,0
2015-09-17,23.541,24.151,23.198,23.855,1499364,0
2015-09-18,23.455,24.068,23.455,23.799,2018667,0
2015-09-21,23.892,24.087,23.744,23.809,1651010,0
2015-09-22,23.669,23.818,23.392,23.66,1398393,0
2015-09-23,23.642,23.994,23.605,23.892,1170898,0
2015-09-24,23.799,24.151,23.799,24.106,978846,0
2015-09-25,24.16,24.654,23.985,24.346,1497477,0
2015-09-28,24.262,24.514,24.189,24.374,1447919,0
2015-09-29,24.412,24.598,24.311,24.569,2041526,0
2015-09-30,24.699,25.107,24.43,25.062,2250152,0
2015-10-01,25.088,25.125,24.56,24.746,1714514,0
2015-10-02,24.979,25.032,24.644,25.032,1278607,0
2015-10-05,25.134,25.358,25.005,25.292,1665099,0
2015-10-06,25.21,25.292,24.93,24.987,1348043,0
2015-10-07,25.005,25.117,24.885,24.921,1262758,0
2015-10-08,24.858,25.394,24.819,25.349,1210143,0
2015-10-09,25.322,25.451,25.173,25.237,1013376,0
2015-10-12,25.246,25.608,25.117,25.506,1202939,0
2015-10-13,25.451,25.691,25.433,25.496,1353757,0
2015-10-14,25.525,25.7,25.322,25.423,1181034,0
2015-10-15,25.468,25.83,25.358,25.794,720328,0
2015-10-16,25.886,26.016,25.663,25.794,685720,0
2015-10-19,25.322,25.729,25.322,25.7,1166133,0
2015-10-20,25.618,25.914,25.562,25.784,648290,0
2015-10-21,25.85,26.072,25.673,25.71,589224,0
2015-10-22,25.822,26.082,25.637,25.989,661245,0
2015-10-23,25.942,25.942,25.477,25.598,677309,0
2015-10-26,25.571,25.794,25.322,25.784,1243030,0
2015-10-27,25.756,25.932,25.598,25.83,1122382,0
2015-10-28,25.84,25.96,25.246,25.637,1121410,0
2015-10-29,25.423,25.579,25.071,25.423,696824,0
2015-10-30,25.516,25.682,25.394,25.506,818229,0
2015-11-02,25.487,25.571,25.266,25.468,991791,0
2015-11-03,25.414,25.487,25.164,25.394,1376938,0
2015-11-04,25.423,25.766,25.414,25.487,1778944,0
2015-11-05,25.451,25.738,25.451,25.525,1297692,0
2015-11-06,24.328,24.81,23.809,23.874,3032476,0
2015-11-09,23.624,24.253,23.595,24.17,2210519,0
2015-11-10,24.18,24.746,24.18,24.746,1456831,0
2015-11-11,24.828,25.33,24.717,25.237,1920015,0
2015-11-12,25.071,25.266,24.551,24.569,1556130,0
2015-11-13,24.578,24.94,24.467,24.514,1211437,0
2015-11-16,24.514,25.144,24.457,25.125,1208096,0
2015-11-17,25.081,25.274,24.598,24.699,831597,0
2015-11-18,24.69,25.062,24.449,25.005,1102112,0
2015-11-19,25.088,25.375,24.902,25.349,797203,0
2015-11-20,25.404,25.7,25.367,25.544,832459,0
2015-11-23,25.496,25.655,25.266,25.302,723026,0
2015-11-24,25.154,25.358,24.969,25.274,952785,0
2015-11-25,25.248,25.248,24.911,25.155,1111568,0
2015-11-27,25.089,25.324,25.071,25.258,667049,0
2015-11-30,25.212,25.454,25.212,25.276,1041842,0
2015-12-01,25.332,25.595,25.248,25.389,1481952,0
2015-12-02,25.315,25.315,24.593,24.603,1847279,0
2015-12-03,24.546,24.62,24.246,24.349,1596025,0
2015-12-04,24.453,24.817,24.416,24.686,1018457,0
2015-12-07,24.696,24.929,24.668,24.902,1400619,0
2015-12-08,24.846,25.014,24.677,24.875,928866,0
2015-12-09,24.826,25.108,24.63,24.686,956099,0
2015-12-10,24.658,24.856,24.134,24.228,978629,0
2015-12-11,24.19,24.527,23.947,24.322,1054656,0
2015-12-14,24.303,24.603,24.303,24.5,1157137,0
2015-12-15,24.5,24.883,24.5,24.753,964002,0
2015-12-16,24.893,25.379,24.856,25.342,1096191,0
2015-12-17,25.408,25.595,25.286,25.454,816752,0
2015-12-18,25.454,25.521,24.968,25.221,1468637,0
2015-12-21,25.361,25.408,24.987,25.183,1030951,0
2015-12-22,25.212,25.427,24.79,25.351,1168386,0
2015-12-23,25.454,25.764,25.454,25.688,931540,0
2015-12-24,25.614,25.773,25.58,25.698,278264,0
2015-12-28,25.642,26.024,25.521,25.98,1770061,0
2015-12-29,26.083,26.162,25.941,26.016,759813,0
2015-12-30,26.044,26.127,25.828,26.016,576564,0
2015-12-31,26.007,26.024,25.437,25.576,797518,0
2016-01-04,25.604,25.614,25.118,25.351,1854886,0
2016-01-05,25.427,25.525,24.954,25.501,1144772,0
2016-01-06,25.427,25.604,25.276,25.548,1192000,0
2016-01-07,25.258,25.735,25.258,25.511,1244103,0
2016-01-08,25.548,25.707,25.258,25.286,1031733,0
2016-01-11,25.427,25.646,25.362,25.557,1238350,0
2016-01-12,25.54,25.54,24.817,24.978,3627502,0
2016-01-13,25.118,25.332,24.826,24.911,2018818,0
2016-01-14,24.929,25.707,24.667,25.482,2985157,0
2016-01-15,25.202,25.361,24.63,25.118,1925712,0
2016-01-19,25.248,25.595,25.071,25.511,1292560,0
2016-01-20,25.37,25.576,24.228,24.733,1451761,0
2016-01-21,24.771,24.973,24.47,24.668,1291196,0
2016-01-22,24.723,25.248,24.706,25.221,903181,0
2016-01-25,25.155,25.229,24.883,25.014,621672,0
2016-01-26,25.022,25.501,24.836,25.014,1659776,0
2016-01-27,24.939,25.437,24.875,25.248,642594,0
2016-01-28,25.155,25.782,25.032,25.688,677112,0
2016-01-29,25.877,26.297,25.773,26.109,1207334,0
2016-02-01,26.063,26.897,26.034,26.644,1335596,0
2016-02-02,26.513,27.225,26.419,27.138,1309563,0
2016-02-03,27.281,27.768,27.054,27.374,2532346,0
2016-02-04,27.336,27.384,26.83,26.952,2332769,0
2016-02-05,26.84,27.507,26.484,26.972,3135719,0
2016-02-08,26.972,27.328,26.518,26.972,2156059,0
2016-02-09,26.906,27.251,26.762,27.112,1320544,0
2016-02-10,27.131,27.281,26.699,27.085,1312138,0
2016-02-11,27.009,27.22,26.663,26.737,968025,0
2016-02-12,26.699,26.933,26.325,26.644,740003,0
2016-02-16,26.747,26.897,26.4,26.794,721222,0
2016-02-17,26.785,26.869,26.513,26.766,732182,0
2016-02-18,26.747,27.207,26.699,27.131,840087,0
2016-02-19,27.131,27.271,26.888,27.104,759395,0
2016-02-22,27.207,27.507,27.085,27.271,772973,0
2016-02-23,27.131,27.379,26.982,27.207,1434598,0
2016-02-24,27.198,27.571,27.131,27.31,2359040,0
2016-02-25,28.021,28.237,27.462,27.925,1935401,0
2016-02-26,27.765,27.869,27.123,27.235,2445372,0
2016-02-29,27.169,28.029,27.075,27.727,2200744,0
2016-03-01,27.859,27.982,27.329,27.529,1231257,0
2016-03-02,27.425,27.944,26.924,27.869,1411384,0
2016-03-03,27.85,27.921,27.541,27.897,1188670,0
2016-03-04,27.727,28.314,27.614,28.2,1188141,0
2016-03-07,28.133,28.573,27.973,28.472,1230038,0
2016-03-08,28.568,28.673,28.324,28.616,1609054,0
2016-03-09,28.549,28.984,28.549,28.88,1140308,0
2016-03-10,28.899,29.498,28.527,29.173,2631677,0
2016-03-11,29.295,29.668,29.126,29.257,1528766,0
2016-03-14,29.183,29.588,28.984,29.371,1450026,0
2016-03-15,29.429,29.627,29.211,29.542,1745592,0
2016-03-16,29.494,29.588,28.965,29.542,1515799,0
2016-03-17,29.542,30.024,29.474,29.91,1674602,0
2016-03-18,29.919,30.127,29.75,29.929,2583175,0
2016-03-21,29.825,29.872,29.371,29.721,1424936,0
2016-03-22,29.721,29.882,29.552,29.569,998794,0
2016-03-23,29.597,29.882,29.466,29.627,1179892,0
2016-03-24,29.513,30.051,29.456,29.957,1594650,0
2016-03-28,30.014,30.165,29.583,29.947,996724,0
2016-03-29,29.976,30.534,29.976,30.477,1435530,0
2016-03-30,30.524,30.657,30.269,30.486,857099,0
2016-03-31,30.515,30.619,30.222,30.477,1239730,0
2016-04-01,30.326,30.892,30.326,30.884,1170293,0
2016-04-04,30.921,30.939,30.59,30.836,1157069,0
2016-04-05,30.771,30.836,30.15,30.184,1396204,0
2016-04-06,30.155,30.222,29.976,30.184,1028921,0
2016-04-07,30.118,30.308,29.882,29.986,1298472,0
2016-04-08,30.118,30.298,29.942,30.1,1368077,0
2016-04-11,30.184,30.354,29.986,29.996,766871,0
2016-04-12,29.996,30.136,29.872,29.996,2044559,0
2016-04-13,30.145,30.145,29.636,29.919,1450352,0
2016-04-14,29.835,30.014,29.673,29.701,1866465,0
2016-04-15,29.759,29.986,29.597,29.891,3392244,0
2016-04-18,29.815,30.105,29.701,30.07,1348931,0
2016-04-19,30.136,30.194,29.947,30.118,1056573,0
2016-04-20,30.165,30.174,29.333,29.409,1469214,0
2016-04-21,29.295,29.295,28.549,28.606,1124623,0
2016-04-22,28.634,28.871,28.634,28.729,1002752,0
2016-04-25,28.738,29.088,28.691,29.079,1477677,0
2016-04-26,29.022,29.183,28.927,29.031,1593133,0
2016-04-27,29.163,29.542,28.927,29.277,2696509,0
2016-04-28,28.975,29.429,28.913,29.353,1438180,0
2016-04-29,29.305,29.542,29.049,29.513,992687,0
2016-05-02,29.627,29.937,29.474,29.74,1658812,0
2016-05-03,29.825,29.896,29.523,29.683,1352671,0
2016-05-04,29.683,30.005,29.447,29.825,2237252,0
2016-05-05,29.759,30.061,29.569,29.805,2157887,0
2016-05-06,29.701,29.844,29.144,29.371,3034648,0
2016-05-09,29.456,30.009,29.315,29.937,2043253,0
2016-05-10,29.996,30.269,29.768,30.061,2216474,0
2016-05-11,30.11,30.222,29.863,29.947,1809993,0
2016-05-12,29.91,30.463,29.844,30.014,2755495,0
2016-05-13,30.051,30.16,29.731,29.787,3893741,0
2016-05-16,29.731,29.937,29.607,29.882,2054975,0
2016-05-17,29.844,29.882,29.173,29.429,1683326,0
2016-05-18,29.248,29.627,28.767,28.88,1449347,0
2016-05-19,28.776,29.183,28.663,29.144,1188043,0
2016-05-20,29.257,29.419,29.069,29.257,2053262,0
2016-05-23,29.295,29.353,29.04,29.059,1011881,0
2016-05-24,29.069,29.295,29.003,29.248,1572297,0
2016-05-25,29.232,29.308,29.022,29.127,1586773,0
2016-05-26,29.07,29.574,29.06,29.46,2691394,0
2016-05-27,29.451,29.689,29.346,29.547,1452958,0
2016-05-31,27.229,28.613,27.163,27.812,13384926,0
2016-06-01,27.84,28.078,27.573,27.612,6194109,0
2016-06-02,27.183,27.593,27.002,27.068,9455151,0
2016-06-03,27.363,27.403,26.821,27.163,8574340,0
2016-06-06,27.248,27.516,27.011,27.021,4640547,0
2016-06-07,27.098,27.526,26.763,27.508,4753628,0
2016-06-08,27.545,28.098,27.508,27.945,3381812,0
2016-06-09,28.03,28.686,28.03,28.593,4379283,0
2016-06-10,28.508,28.965,28.413,28.623,5081252,0
2016-06-13,28.603,28.912,28.603,28.678,2668518,0
2016-06-14,28.64,28.908,28.54,28.765,2559762,0
2016-06-15,28.708,28.755,28.263,28.335,2495324,0
2016-06-16,28.335,28.464,28.23,28.288,1631069,0
2016-06-17,28.155,28.345,28.069,28.335,2323591,0
2016-06-20,28.335,28.423,28.108,28.213,2261997,0
2016-06-21,28.288,28.554,27.974,28.413,2734327,0
2016-06-22,28.468,28.55,28.155,28.213,1587031,0
2016-06-23,28.24,28.345,28.012,28.173,1612297,0
2016-06-24,27.84,28.335,27.703,28.088,2884548,0
2016-06-27,28.298,28.298,27.6,28.002,2901882,0
2016-06-28,28.145,28.383,27.783,28.345,1868655,0
2016-06-29,28.498,28.623,28.335,28.449,2454384,0
2016-06-30,28.518,28.994,28.403,28.975,2570355,0
2016-07-01,29.07,29.232,28.813,29.155,1150458,0
2016-07-05,29.175,29.584,29.127,29.47,2170739,0
2016-07-06,29.508,29.584,29.117,29.528,2147890,0
2016-07-07,29.498,29.498,29.241,29.384,3528908,0
2016-07-08,29.336,29.747,29.203,29.737,2257793,0
2016-07-11,29.708,29.775,29.423,29.756,1142483,0
2016-07-12,29.574,29.669,29.251,29.28,1737203,0
2016-07-13,29.451,29.518,29.28,29.423,745701,0
2016-07-14,29.251,29.365,28.778,28.898,2838425,0
2016-07-15,28.927,29.155,28.727,28.793,3246715,0
2016-07-18,28.87,28.984,28.65,28.688,1872260,0
2016-07-19,28.822,28.832,28.528,28.745,2155697,0
2016-07-20,28.803,28.827,28.578,28.718,1286330,0
2016-07-21,28.632,28.765,28.518,28.698,1321485,0
2016-07-22,28.708,29.165,28.708,29.05,798462,0
2016-07-25,29.05,29.108,28.775,28.917,1429490,0
2016-07-26,28.813,28.927,28.66,28.708,1018556,0
2016-07-27,28.66,28.793,28.127,28.308,1261752,0
2016-07-28,28.335,28.559,28.259,28.393,1272149,0
2016-07-29,28.354,28.545,28.245,28.383,1239164,0
2016-08-01,28.318,28.423,28.178,28.308,1621685,0
2016-08-02,28.213,28.354,27.783,27.926,1249843,0
2016-08-03,27.869,28.098,27.612,27.717,1318456,0
2016-08-04,27.754,28.04,27.745,27.907,1458411,0
2016-08-05,27.907,27.926,27.002,27.229,1856596,0
2016-08-08,27.163,27.413,27.021,27.058,2638524,0
2016-08-09,27.058,27.098,26.854,26.963,2610236,0
2016-08-10,26.963,27.115,26.916,27.088,1198391,0
2016-08-11,27.088,27.229,26.973,27.221,1262501,0
2016-08-12,27.413,27.43,27.093,27.107,913799,0
2016-08-15,27.068,27.212,26.782,26.811,885030,0
2016-08-16,26.916,26.916,26.458,26.582,1523045,0
2016-08-17,26.478,27.011,26.228,26.944,1957205,0
2016-08-18,26.934,27.098,26.829,27.078,1640491,0
2016-08-19,26.934,26.963,26.621,26.811,1194496,0
2016-08-22,26.849,27.068,26.716,26.993,1055242,0
2016-08-23,27.107,27.183,26.782,26.782,711186,0
2016-08-24,26.802,26.821,26.487,26.802,1549367,0
2016-08-25,26.804,26.929,26.765,26.832,967914,0
2016-08-26,26.842,27.068,26.124,26.169,1518212,0
2016-08-29,26.275,26.516,26.179,26.351,972607,0
2016-08-30,26.381,26.477,26.014,26.063,1004800,0
2016-08-31,26.083,26.149,25.823,26.129,2843414,0
2016-09-01,26.11,26.208,25.851,25.957,1247864,0
2016-09-02,26.023,26.602,26.014,26.553,1680291,0
2016-09-06,26.718,26.929,26.622,26.842,1412184,0
2016-09-07,26.814,26.987,26.582,26.602,1766973,0
2016-09-08,26.516,26.756,26.457,26.63,1527105,0
2016-09-09,26.4,26.525,25.735,25.735,1539751,0
2016-09-12,25.688,26.033,25.601,25.987,1916945,0
2016-09-13,25.937,25.937,25.409,25.524,1479492,0
2016-09-14,25.64,25.774,25.37,25.524,1193395,0
2016-09-15,25.428,25.63,25.419,25.621,1786242,0
2016-09-16,25.572,25.831,25.399,25.784,1556756,0
2016-09-19,25.813,26.01,25.813,25.957,1201583,0
2016-09-20,26.006,26.093,25.881,25.957,1325120,0
2016-09-21,25.977,26.381,25.871,26.351,1919351,0
2016-09-22,26.602,26.929,26.39,26.881,2523494,0
2016-09-23,26.756,26.832,26.553,26.784,2342197,0
2016-09-26,26.794,26.957,26.563,26.881,3291212,0
2016-09-27,26.967,27.073,26.058,26.129,2273499,0
2016-09-28,25.861,26.92,25.735,26.784,63317548,0
2016-09-29,26.698,26.774,26.341,26.698,13321234,0
2016-09-30,26.852,26.925,26.189,26.255,7301583,0
2016-10-03,26.573,26.573,25.987,26.216,7217476,0
2016-10-04,26.12,26.149,25.37,25.572,9562816,0
2016-10-05,25.572,25.712,25.37,25.592,6335340,0
2016-10-06,25.466,25.836,25.331,25.611,4907032,0
2016-10-07,25.813,26.033,25.698,25.803,8313103,0
2016-10-10,25.841,26.149,25.831,26.083,3962642,0
2016-10-11,26.006,26.006,25.572,25.726,6019416,0
2016-10-12,25.745,25.982,25.663,25.927,3706238,0
2016-10-13,25.927,26.501,25.89,26.323,5469012,0
2016-10-14,26.265,26.415,26.028,26.139,2784143,0
2016-10-17,26.189,26.438,26.149,26.41,3252321,0
2016-10-18,26.553,26.726,26.304,26.678,3167595,0
2016-10-19,26.64,26.718,26.341,26.506,4397569,0
2016-10-20,26.496,26.708,26.419,26.63,3258648,0
2016-10-21,26.63,26.63,26.285,26.516,2906052,0
2016-10-24,26.765,26.765,26.477,26.736,2707968,0
2016-10-25,26.65,26.881,26.525,26.794,4839426,0
2016-10-26,27.053,27.122,26.655,27.006,4585806,0
2016-10-27,26.91,26.996,26.746,26.948,4584237,0
2016-10-28,26.967,27.098,26.824,26.948,6555055,0
2016-10-31,26.929,27.401,26.929,27.361,7220036,0
2016-11-01,27.439,27.439,26.761,26.814,2935056,0
2016-11-02,26.746,26.765,26.265,26.534,3681901,0
2016-11-03,26.467,26.871,26.381,26.64,4052484,0
2016-11-04,26.938,27.169,26.506,26.544,4009341,0
2016-11-07,26.832,26.996,26.477,26.987,3551342,0
2016-11-08,26.957,27.612,26.957,27.516,3537914,0
2016-11-09,27.209,27.209,26.66,26.736,3790054,0
2016-11-10,26.63,26.756,25.861,26.361,5069957,0
2016-11-11,26.351,26.678,26.199,26.225,3527487,0
2016-11-14,26.063,26.255,25.803,26.159,4120057,0
2016-11-15,26.235,26.486,26.129,26.331,5360963,0
2016-11-16,26.381,26.496,25.996,26.129,2965588,0
2016-11-17,26.12,26.419,26.093,26.179,2870053,0
2016-11-18,26.149,26.265,25.861,25.937,2595956,0
2016-11-21,26.073,26.361,25.914,26.216,3231764,0
2016-11-22,26.103,26.169,25.813,25.919,6715819,0
2016-11-23,25.726,25.977,25.534,25.688,3750209,0
2016-11-25,25.771,26.189,25.741,26.042,1831832,0
2016-11-28,26.11,26.543,26.11,26.47,4178772,0
2016-11-29,26.373,26.63,26.209,26.393,3119424,0
2016-11-30,26.052,26.11,25.644,25.654,4759821,0
2016-12-01,25.518,25.523,25.128,25.469,4030763,0
2016-12-02,25.683,25.848,25.459,25.576,3920185,0
2016-12-05,25.566,25.644,25.401,25.586,4427194,0
2016-12-06,25.722,26.042,25.644,25.858,4436896,0
2016-12-07,25.897,26.256,25.868,26.256,5216559,0
2016-12-08,26.082,26.388,25.925,26.129,2480773,0
2016-12-09,26.179,26.417,26.124,26.393,2116570,0
2016-12-12,26.286,26.64,26.246,26.587,3737173,0
2016-12-13,26.724,26.918,26.557,26.781,3117379,0
2016-12-14,26.879,27.219,26.48,26.51,4640205,0
2016-12-15,26.587,26.772,26.306,26.694,2980974,0
2016-12-16,26.645,27.025,26.645,26.936,4600768,0
2016-12-19,27.015,27.131,26.669,27.063,3019494,0
2016-12-20,27.043,27.14,26.927,27.025,2305960,0
2016-12-21,27.025,27.224,26.946,26.966,2628090,0
2016-12-22,27.005,27.025,26.737,26.849,1933622,0
2016-12-23,26.849,26.908,26.752,26.781,1082765,0
2016-12-27,26.781,27.005,26.724,26.849,1113380,0
2016-12-28,26.908,26.908,26.45,26.5,1755493,0
2016-12-29,26.519,26.829,26.519,26.829,1470604,0
2016-12-30,26.791,26.849,26.528,26.587,1511896,0
2017-01-03,26.664,26.811,26.431,26.811,2048272,0
2017-01-04,26.869,27.053,26.762,26.869,2421846,0
2017-01-05,26.811,27.093,26.699,26.956,2912029,0
2017-01-06,26.898,27.344,26.829,27.237,2964539,0
2017-01-09,27.287,27.287,26.791,26.801,2540312,0
2017-01-10,26.762,26.801,26.325,26.46,2546723,0
2017-01-11,26.46,26.714,26.46,26.645,2592930,0
2017-01-12,26.635,26.724,26.393,26.694,1662294,0
2017-01-13,26.674,26.801,26.48,26.587,1601994,0
2017-01-17,26.704,26.986,26.587,26.724,2160375,0
2017-01-18,26.577,26.737,26.519,26.664,1804267,0
2017-01-19,26.548,26.645,26.256,26.296,2079319,0
2017-01-20,26.373,26.5,26.179,26.48,2821001,0
2017-01-23,26.49,26.5,26.169,26.169,1985406,0
2017-01-24,26.256,26.422,26.11,26.12,2565359,0
2017-01-25,26.082,26.256,26.042,26.129,3636778,0
2017-01-26,26.129,26.348,26.129,26.296,1944218,0
2017-01-27,26.353,26.422,26.139,26.266,2135952,0
2017-01-30,26.246,26.333,25.975,26.179,2414360,0
2017-01-31,26.236,26.801,26.134,26.781,2464973,0
2017-02-01,26.674,26.704,26.236,26.246,2180877,0
2017-02-02,26.286,26.431,26.052,26.403,1797132,0
2017-02-03,26.46,26.645,26.398,26.47,1339680,0
2017-02-06,26.557,26.625,26.363,26.422,841537,0
2017-02-07,26.51,26.528,26.271,26.393,1088062,0
2017-02-08,26.363,26.724,26.363,26.724,1389670,0
2017-02-09,26.732,26.879,26.592,26.811,2012743,0
2017-02-10,26.772,27.247,26.714,27.228,2497242,0
2017-02-13,27.219,27.433,27.083,27.219,1501913,0
2017-02-14,27.228,27.317,27.063,27.237,2885439,0
2017-02-15,27.043,27.16,26.821,26.956,1542511,0
2017-02-16,27.005,27.247,26.976,27.19,2676892,0
2017-02-17,27.228,27.374,27.058,27.344,1764849,0
2017-02-21,27.297,27.618,27.17,27.568,1102522,0
2017-02-22,27.568,27.704,27.407,27.578,1711104,0
2017-02-23,27.701,27.986,27.623,27.976,1898123,0
2017-02-24,28.074,28.418,27.799,28.32,1943892,0
2017-02-27,28.398,28.438,28.133,28.349,2658655,0
2017-02-28,28.339,28.654,28.29,28.526,2670851,0
2017-03-01,28.261,28.654,28.192,28.378,3026957,0
2017-03-02,28.27,28.908,28.251,28.702,2199299,0
2017-03-03,28.634,28.682,28.418,28.574,1433541,0
2017-03-06,28.565,28.584,28.3,28.339,1623491,0
2017-03-07,28.359,28.476,28.202,28.349,1973879,0
2017-03-08,28.172,28.172,27.849,27.878,1407654,0
2017-03-09,27.878,28.045,27.746,27.839,1534747,0
2017-03-10,27.897,28.241,27.897,28.192,1388123,0
2017-03-13,28.192,28.354,28.128,28.212,1639682,0
2017-03-14,28.182,28.29,28.015,28.094,1297102,0
2017-03-15,28.162,28.654,28.084,28.506,1787956,0
2017-03-16,28.467,28.467,28.113,28.162,1155825,0
2017-03-17,28.162,28.526,28.143,28.368,2832694,0
2017-03-20,28.113,28.496,27.991,28.045,1274535,0
2017-03-21,28.045,28.418,27.966,28.339,2246147,0
2017-03-22,28.418,28.526,28.172,28.33,2251238,0
2017-03-23,28.359,28.604,28.251,28.3,1703454,0
2017-03-24,28.251,28.506,28.202,28.378,1497502,0
2017-03-27,28.496,28.574,28.055,28.339,2778186,0
2017-03-28,28.28,28.428,28.182,28.261,3163607,0
2017-03-29,28.172,28.491,28.045,28.408,2319914,0
2017-03-30,28.349,28.418,28.221,28.398,1345616,0
2017-03-31,28.506,28.82,28.457,28.682,2442028,0
2017-04-03,28.624,28.624,28.339,28.506,3233380,0
2017-04-04,28.546,28.732,28.408,28.673,2583585,0
2017-04-05,28.654,28.747,28.506,28.712,3157567,0
2017-04-06,28.634,28.772,28.521,28.614,2040988,0
2017-04-07,28.742,28.752,28.388,28.408,2524431,0
2017-04-10,28.496,28.692,28.339,28.634,2398592,0
2017-04-11,28.614,28.81,28.486,28.79,1975078,0
2017-04-12,28.82,29.134,28.702,29.105,1832696,0
2017-04-13,29.076,29.119,28.84,28.997,1565153,0
2017-04-17,29.066,29.114,28.888,29.076,2142584,0
2017-04-18,29.056,29.321,29.026,29.232,1880597,0
2017-04-19,29.232,29.301,28.918,28.968,2816680,0
2017-04-20,29.448,29.527,28.938,29.006,9186876,0
2017-04-21,28.968,29.184,28.968,28.997,3731038,0
2017-04-24,28.997,29.124,28.702,28.968,3713327,0
2017-04-25,28.87,29.242,28.742,29.046,3472055,0
2017-04-26,28.85,29.085,28.835,28.86,4533318,0
2017-04-27,28.81,29.164,28.772,29.105,2856693,0
2017-04-28,29.046,29.114,28.918,29.046,1835707,0
2017-05-01,29.085,29.085,28.546,28.565,4448503,0
2017-05-02,28.624,28.742,28.221,28.418,9231013,0
2017-05-03,28.368,28.594,28.261,28.33,4346458,0
2017-05-04,27.917,28.133,27.779,27.986,4089273,0
2017-05-05,28.045,28.172,27.485,27.799,5016514,0
2017-05-08,27.858,27.947,27.671,27.819,3141786,0
2017-05-09,27.76,27.887,27.485,27.535,2334128,0
2017-05-10,27.525,28.055,27.445,27.976,4494898,0
2017-05-11,27.858,27.986,27.721,27.887,2295589,0
2017-05-12,27.897,27.966,27.681,27.691,1477033,0
2017-05-15,27.701,27.809,27.618,27.623,2636766,0
2017-05-16,27.593,27.646,27.357,27.367,2723652,0
2017-05-17,27.475,27.633,27.234,27.347,2223028,0
2017-05-18,27.407,27.593,27.093,27.553,3043519,0
2017-05-19,27.623,28.025,27.417,27.996,3468061,0
2017-05-22,27.956,28.476,27.853,28.251,3589408,0
2017-05-23,28.32,28.78,28.212,28.29,5619975,0
2017-05-24,28.624,28.624,28.069,28.212,3211422,0
2017-05-25,28.236,28.494,28.137,28.494,2469032,0
2017-05-26,28.484,28.534,28.37,28.405,1222965,0
2017-05-30,28.415,28.514,28.301,28.435,2617681,0
2017-05-31,28.316,28.607,28.316,28.474,2518743,0
2017-06-01,28.494,28.702,28.355,28.702,2513653,0
2017-06-02,28.841,28.93,28.563,28.732,2642478,0
2017-06-05,28.692,28.841,28.613,28.692,1535634,0
2017-06-06,28.732,28.881,28.643,28.781,3441364,0
2017-06-07,28.781,29.099,28.702,28.95,2676528,0
2017-06-08,28.93,28.93,28.682,28.811,1758889,0
2017-06-09,28.742,28.99,28.712,28.93,1906053,0
2017-06-12,28.97,29.178,28.806,28.92,4199538,0
2017-06-13,28.94,29.336,28.826,29.267,1980406,0
2017-06-14,29.485,29.604,29.218,29.287,1412312,0
2017-06-15,29.247,29.584,29.208,29.525,1901329,0
2017-06-16,29.574,29.733,29.495,29.654,2916853,0
2017-06-19,29.703,29.733,29.465,29.495,1400239,0
2017-06-20,29.485,29.574,29.386,29.555,985124,0
2017-06-21,29.594,29.594,29.356,29.445,1310461,0
2017-06-22,29.445,29.564,29.237,29.237,844395,0
2017-06-23,29.257,29.465,29.168,29.237,1822515,0
2017-06-26,29.277,29.693,29.218,29.485,1585519,0
2017-06-27,29.416,29.495,29.138,29.188,1492436,0
2017-06-28,29.307,29.485,29.079,29.079,2029970,0
2017-06-29,28.871,29.089,28.801,28.94,1900011,0
2017-06-30,29.009,29.198,29.009,29.019,2040065,0
2017-07-03,29.099,29.227,28.98,28.99,824314,0
2017-07-05,28.98,28.999,28.722,28.881,2174103,0
2017-07-06,28.791,28.999,28.702,28.96,3593016,0
2017-07-07,28.95,29.054,28.841,28.99,2783538,0
2017-07-10,29.535,30.001,29.455,29.545,11939174,0
2017-07-11,30.03,30.298,29.644,29.782,5546119,0
2017-07-12,30.02,30.367,30.02,30.08,3484137,0
2017-07-13,30.03,30.09,29.847,29.882,2963074,0
2017-07-14,30.09,30.129,29.654,29.654,3042806,0
2017-07-17,29.584,29.584,29.237,29.307,3239746,0
2017-07-18,29.346,29.564,29.247,29.564,2771257,0
2017-07-19,29.584,29.703,29.535,29.654,2301118,0
2017-07-20,29.733,29.951,29.673,29.951,2767335,0
2017-07-21,29.882,30.258,29.822,30.238,2524813,0
2017-07-24,30.179,30.288,30.04,30.07,2720194,0
2017-07-25,30.08,30.199,29.891,29.941,2968678,0
2017-07-26,29.911,30.194,29.872,30.149,2863266,0
2017-07-27,30.149,30.357,30.05,30.357,2536616,0
2017-07-28,30.377,30.536,30.189,30.466,3909457,0
2017-07-31,30.486,30.615,30.298,30.585,3520223,0
2017-08-01,30.714,30.843,30.546,30.674,4207204,0
2017-08-02,30.496,30.873,30.427,30.635,5209518,0
2017-08-03,30.585,30.793,30.516,30.793,2500798,0
2017-08-04,30.684,30.942,30.665,30.942,2548258,0
2017-08-07,30.902,31.22,30.754,31.101,2236969,0
2017-08-08,31.011,31.338,31.011,31.299,2290174,0
2017-08-09,31.299,31.378,31.036,31.14,2920085,0
2017-08-10,31.289,31.408,30.793,30.902,2780931,0
2017-08-11,30.962,31.14,30.476,30.615,3001712,0
2017-08-14,30.674,31.091,30.674,31.041,1704402,0
2017-08-15,30.912,31.13,30.803,31.13,1058184,0
2017-08-16,31.12,31.21,31.002,31.21,968472,0
2017-08-17,31.19,31.259,30.853,30.902,1041326,0
2017-08-18,30.853,31.17,30.754,30.952,1823745,0
2017-08-21,31.002,31.051,30.863,31.002,861020,0
2017-08-22,30.942,31.15,30.883,30.912,1817588,0
2017-08-23,30.863,31.2,30.843,31.101,1068736,0
2017-08-24,31.101,31.239,31.051,31.17,973290,0
2017-08-25,31.39,31.4,31.01,31.09,2558667,0
2017-08-28,31.16,31.305,31.07,31.22,1356310,0
2017-08-29,31.26,31.29,31,31.01,773702,0
2017-08-30,31,31,30.65,30.68,1564533,0
2017-08-31,30.74,30.92,30.645,30.69,989939,0
2017-09-01,30.77,30.82,30.64,30.75,1006698,0
2017-09-05,30.86,30.91,30.645,30.72,1396922,0
2017-09-06,30.83,30.84,30.49,30.53,1135502,0
2017-09-07,30.61,30.72,30.51,30.66,1291984,0
2017-09-08,30.6,30.81,30.42,30.74,1327504,0
2017-09-11,30.78,31.15,30.75,31.01,1481536,0
2017-09-12,30.96,31.07,30.71,30.73,1287103,0
2017-09-13,30.76,30.77,30.39,30.48,1580769,0
2017-09-14,30.46,30.87,30.41,30.76,1606182,0
2017-09-15,30.8,30.98,30.54,30.84,2971258,0
2017-09-18,30.84,30.92,30.455,30.56,1055987,0
2017-09-19,30.59,30.95,30.59,30.74,1600844,0
2017-09-20,30.8,30.85,30.46,30.55,1081987,0
2017-09-21,30.53,30.72,30.4,30.5,612422,0
2017-09-22,30.57,30.59,30.22,30.24,785690,0
2017-09-25,30.22,30.53,30.18,30.44,987873,0
2017-09-26,30.5,30.59,30.3,30.4,1713895,0
2017-09-27,30.22,30.4,29.91,30.17,1196875,0
2017-09-28,30.09,30.42,29.99,30.38,1485591,0
2017-09-29,30.36,30.47,30.18,30.3,1224857,0
2017-10-02,30.58,30.76,30.51,30.69,2019228,0
2017-10-03,30.67,30.725,30.295,30.55,1136041,0
2017-10-04,30.61,30.925,30.54,30.78,2998705,0
2017-10-05,30.84,30.99,30.71,30.71,1307440,0
2017-10-06,30.59,30.775,30.455,30.77,1759498,0
2017-10-09,30.87,31.17,30.84,31.07,1340357,0
2017-10-10,31.15,31.4,31.095,31.4,3201528,0
2017-10-11,31.37,31.81,31.37,31.72,1601440,0
2017-10-12,31.69,32.09,31.69,31.94,2284794,0
2017-10-13,32.03,32.04,31.66,31.79,1284742,0
2017-10-16,31.71,31.88,31.645,31.87,1214211,0
2017-10-17,31.86,32.21,31.755,32.18,869897,0
2017-10-18,32.18,32.23,31.92,32.07,1007167,0
2017-10-19,32.06,32.25,31.995,32.2,919917,0
2017-10-20,32.17,32.2,32,32.07,1318694,0
2017-10-23,32.07,32.14,31.9,31.99,1002504,0
2017-10-24,32.01,32.12,31.69,32.01,3586239,0
2017-10-25,31.96,32.16,31.25,32.15,1945980,0
2017-10-26,32.21,32.48,32.17,32.4,1700661,0
2017-10-27,32.31,32.76,32.3,32.75,1044763,0
2017-10-30,32.73,32.97,32.65,32.85,1363331,0
2017-10-31,32.85,32.96,32.73,32.83,1251298,0
2017-11-01,32.89,32.93,32.49,32.49,2304437,0
2017-11-02,32.65,32.91,32.575,32.82,2534113,0
2017-11-03,32.82,33.35,32.81,33.28,2020932,0
2017-11-06,33.3,33.75,33.195,33.38,2350241,0
2017-11-07,33.43,33.94,33.43,33.71,1851201,0
2017-11-08,33.67,33.74,33.2,33.66,1388977,0
2017-11-09,33.59,33.71,33.345,33.47,1414381,0
2017-11-10,33.35,33.44,33.02,33.16,2211292,0
