Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.335,24.629,24.305,24.629,270994,0
2005-02-28,24.474,24.474,24.119,24.293,497436,0
2005-03-01,24.349,24.731,24.261,24.731,395673,0
2005-03-02,24.731,24.848,24.422,24.668,353044,0
2005-03-03,24.629,24.717,24.249,24.38,424523,0
2005-03-04,24.435,24.78,24.399,24.742,345353,0
2005-03-07,24.673,24.971,24.541,24.91,348876,0
2005-03-08,24.879,24.879,24.505,24.578,344390,0
2005-03-09,24.541,24.541,24.161,24.185,743750,0
2005-03-10,24.229,24.51,24.13,24.299,351605,0
2005-03-11,24.212,24.311,23.955,24.03,269392,0
2005-03-14,24.074,24.524,24.074,24.474,447598,0
2005-03-15,24.612,24.83,24.236,24.317,297598,0
2005-03-16,24.223,24.385,23.968,24.043,297917,0
2005-03-17,24.13,24.461,24.111,24.155,371474,0
2005-03-18,24.161,24.173,24.03,24.043,415863,0
2005-03-21,23.986,24.011,23.724,23.962,304006,0
2005-03-22,23.962,24.161,23.62,23.65,393912,0
2005-03-23,22.901,23.587,22.259,23.187,764102,0
2005-03-24,23.187,23.55,23.17,23.33,328525,0
2005-03-28,23.27,23.43,23.17,23.174,263302,0
2005-03-29,23.082,23.48,23.082,23.159,278684,0
2005-03-30,23.082,23.569,23.046,23.569,322759,0
2005-03-31,24.074,24.311,23.645,23.656,760735,0
2005-04-01,23.8,23.947,23.474,23.62,406573,0
2005-04-04,23.724,23.748,23.236,23.525,379488,0
2005-04-05,23.556,23.65,23.369,23.506,248237,0
2005-04-06,23.575,23.688,23.463,23.605,368428,0
2005-04-07,23.55,23.767,23.512,23.767,417471,0
2005-04-08,23.662,23.874,23.556,23.575,270834,0
2005-04-11,23.955,23.955,23.656,23.744,393109,0
2005-04-12,23.781,24.212,23.744,24.13,478845,0
2005-04-13,24.169,24.299,24.13,24.155,395514,0
2005-04-14,24.161,24.305,24.037,24.087,467628,0
2005-04-15,23.724,23.868,23.544,23.637,521314,0
2005-04-18,23.605,23.824,23.544,23.755,384937,0
2005-04-19,23.755,23.905,23.645,23.905,484614,0
2005-04-20,23.8,23.86,23.62,23.637,297598,0
2005-04-21,23.724,23.794,23.605,23.755,354484,0
2005-04-22,23.724,23.837,23.605,23.712,312659,0
2005-04-25,23.712,24.037,23.712,24.037,306090,0
2005-04-26,24.037,24.087,23.805,23.937,334777,0
2005-04-27,23.899,24.191,23.794,24.191,499520,0
2005-04-28,24.104,24.229,23.947,24.161,328366,0
2005-04-29,24.191,24.474,24.037,24.474,339745,0
2005-05-02,24.455,24.474,24.223,24.417,382852,0
2005-05-03,24.485,24.578,24.355,24.51,221475,0
2005-05-04,24.477,24.693,24.266,24.668,265546,0
2005-05-05,24.668,24.928,24.535,24.905,287019,0
2005-05-06,24.898,24.905,24.428,24.485,403528,0
2005-05-09,24.373,24.898,24.366,24.898,497276,0
2005-05-10,24.703,24.848,24.647,24.76,471955,0
2005-05-11,24.879,24.898,24.585,24.898,336699,0
2005-05-12,24.998,25.084,24.703,24.747,442468,0
2005-05-13,24.798,24.971,24.629,24.855,424841,0
2005-05-16,24.941,25.28,24.941,25.28,445029,0
2005-05-17,25.222,25.609,25.111,25.609,452245,0
2005-05-18,25.772,26.01,25.723,26.01,392149,0
2005-05-19,26.066,26.19,25.968,26.122,311217,0
2005-05-20,26.197,26.197,25.576,25.852,762663,0
2005-05-23,25.772,25.927,25.71,25.871,411217,0
2005-05-24,25.871,25.884,25.553,25.702,317465,0
2005-05-25,25.597,25.632,25.303,25.322,278684,0
2005-05-26,25.391,25.626,25.352,25.371,334455,0
2005-05-27,25.479,25.567,25.334,25.567,177725,0
2005-05-31,25.51,25.834,25.51,25.728,251442,0
2005-06-01,25.772,26.109,25.733,26.026,327723,0
2005-06-02,26.052,26.122,25.889,26.003,247757,0
2005-06-03,26.003,26.01,25.772,25.939,3051445,0
2005-06-06,25.947,25.996,25.889,25.983,877406,0
2005-06-07,25.968,26.003,25.865,25.903,698239,0
2005-06-08,25.877,26.003,25.815,25.859,471636,0
2005-06-09,25.717,25.983,25.66,25.983,571639,0
2005-06-10,25.983,26.003,25.859,25.983,446154,0
2005-06-13,25.889,26.003,25.84,25.947,620191,0
2005-06-14,25.996,26.01,25.903,26.003,570035,0
2005-06-15,25.976,26.026,25.92,26.02,550320,0
2005-06-16,26.02,26.026,25.954,26.01,332695,0
2005-06-17,26.003,26.102,25.968,26.095,758011,0
2005-06-20,26.01,26.109,25.996,26.01,438943,0
2005-06-21,26.01,26.032,25.591,25.597,429164,0
2005-06-22,25.66,25.802,25.617,25.626,331890,0
2005-06-23,25.609,25.733,25.36,25.403,326927,0
2005-06-24,25.391,25.479,25.216,25.403,466185,0
2005-06-27,25.303,25.384,25.235,25.266,220514,0
2005-06-28,25.216,25.541,25.19,25.534,373397,0
2005-06-29,25.527,25.846,25.527,25.784,546152,0
2005-06-30,25.772,25.815,25.546,25.815,423237,0
2005-07-01,25.815,25.927,25.609,25.927,365385,0
2005-07-05,25.846,26.01,25.84,26.003,343271,0
2005-07-06,26.003,26.039,25.852,25.96,322759,0
2005-07-07,25.745,26.089,25.652,26.052,409296,0
2005-07-08,26.01,26.333,25.92,26.197,340545,0
2005-07-11,26.246,26.333,26.102,26.289,300321,0
2005-07-12,26.2,26.383,26.082,26.339,403043,0
2005-07-13,26.252,26.27,26.045,26.207,366349,0
2005-07-14,26.326,26.326,25.576,25.667,452565,0
2005-07-15,25.673,25.968,25.553,25.964,315543,0
2005-07-18,25.983,26.197,25.84,25.896,479967,0
2005-07-19,25.66,25.717,25.479,25.683,351924,0
2005-07-20,25.673,25.877,25.497,25.834,290547,0
2005-07-21,25.834,25.834,25.272,25.435,423237,0
2005-07-22,25.366,25.673,25.341,25.626,280608,0
2005-07-25,25.626,25.745,25.521,25.626,326604,0
2005-07-26,25.689,25.827,25.479,25.802,258496,0
2005-07-27,25.821,25.877,25.527,25.784,287019,0
2005-07-28,25.752,26.01,25.702,26.01,340704,0
2005-07-29,25.947,26.026,25.903,26.01,473713,0
2005-08-01,25.954,26.026,25.827,25.976,338301,0
2005-08-02,25.976,26.089,25.745,26.082,437824,0
2005-08-03,26.01,26.145,25.808,26.139,443751,0
2005-08-04,25.834,25.84,25.366,25.371,876284,0
2005-08-05,25.348,25.352,24.074,24.499,952405,0
2005-08-08,24.349,24.373,23.731,23.999,950482,0
2005-08-09,23.943,24.499,23.943,24.2,760735,0
2005-08-10,24.317,24.653,24.043,24.149,707053,0
2005-08-11,24.043,24.417,24.023,24.366,418432,0
2005-08-12,24.311,24.872,24.311,24.76,454327,0
2005-08-15,24.836,25.28,24.731,25.129,428685,0
2005-08-16,25.012,25.291,24.898,25.09,338463,0
2005-08-17,25.097,25.133,24.786,25.034,721156,0
2005-08-18,25.041,25.041,24.568,24.855,354807,0
2005-08-19,24.971,24.971,24.603,24.673,209934,0
2005-08-22,24.717,25.027,24.717,25.012,272118,0
2005-08-23,25.084,25.097,24.816,24.905,442950,0
2005-08-24,24.816,25.239,24.816,25.027,321796,0
2005-08-25,25.02,25.322,24.892,25.222,333011,0
2005-08-26,25.205,25.205,25.005,25.084,442785,0
2005-08-29,25.012,25.104,24.822,25.041,292790,0
2005-08-30,25.041,25.205,24.872,25.167,312820,0
2005-08-31,25.097,25.403,25.09,25.397,525479,0
2005-09-01,25.397,25.914,25.16,25.591,500322,0
2005-09-02,25.597,25.76,25.371,25.471,379007,0
2005-09-06,25.516,25.889,25.516,25.815,503688,0
2005-09-07,25.766,25.772,25.516,25.64,429327,0
2005-09-08,25.567,25.677,25.414,25.597,372277,0
2005-09-09,25.591,25.728,25.546,25.689,272919,0
2005-09-12,25.689,25.871,25.546,25.76,390549,0
2005-09-13,25.646,25.827,25.541,25.808,575323,0
2005-09-14,25.802,25.846,25.64,25.723,432371,0
2005-09-15,25.717,25.92,25.597,25.677,372116,0
2005-09-16,25.677,25.821,25.235,25.821,950643,0
2005-09-19,25.702,25.723,25.348,25.379,320194,0
2005-09-20,25.453,25.66,25.348,25.371,258176,0
2005-09-21,25.286,25.286,24.668,24.673,335416,0
2005-09-22,24.51,24.914,24.169,24.887,361058,0
2005-09-23,24.836,25.111,24.554,24.934,293429,0
2005-09-26,24.898,25.069,24.673,24.81,352244,0
2005-09-27,24.81,24.81,24.256,24.686,520833,0
2005-09-28,24.442,24.541,24.161,24.223,551123,0
2005-09-29,24.13,24.83,24.074,24.822,471798,0
2005-09-30,24.792,25.16,24.792,25.104,370191,0
2005-10-03,25.104,25.366,24.81,25.072,351763,0
2005-10-04,25.118,25.222,24.855,24.865,284296,0
2005-10-05,24.872,24.872,24.261,24.266,367630,0
2005-10-06,24.266,24.547,24.03,24.399,521957,0
2005-10-07,24.422,24.51,23.911,24.206,345353,0
2005-10-10,24.206,24.206,23.538,23.645,328045,0
2005-10-11,23.667,23.911,23.556,23.718,393109,0
2005-10-12,23.674,23.718,22.851,23.258,980450,0
2005-10-13,23.138,23.401,22.949,23.056,681251,0
2005-10-14,23.2,23.544,23.082,23.314,834456,0
2005-10-17,23.151,23.518,23.151,23.32,695513,0
2005-10-18,23.326,23.443,23.138,23.18,908334,0
2005-10-19,22.739,22.739,22.509,22.7,1120831,0
2005-10-20,22.689,22.932,22.565,22.614,776120,0
2005-10-21,22.67,23.013,22.657,22.901,723879,0
2005-10-24,23,23.413,23,23.375,581091,0
2005-10-25,23.337,23.487,23.102,23.193,316187,0
2005-10-26,23.107,23.386,22.971,23.208,601445,0
2005-10-27,23.17,23.174,22.696,22.7,329169,0
2005-10-28,22.803,23.264,22.696,23.258,394073,0
2005-10-31,23.243,23.424,23.17,23.258,330765,0
2005-11-01,23.258,23.3,22.776,23.051,516665,0
2005-11-02,23.051,23.337,22.826,23.326,477563,0
2005-11-03,23.326,23.463,22.826,22.982,404487,0
2005-11-04,22.982,23.087,22.831,23.013,366986,0
2005-11-07,23.164,23.463,22.988,23.326,337182,0
2005-11-08,23.326,23.344,22.956,22.982,367147,0
2005-11-09,23.038,23.443,23.038,23.32,512501,0
2005-11-10,23.287,23.463,23,23.32,487339,0
2005-11-11,23.279,23.556,23.03,23.494,330928,0
2005-11-14,23.613,23.712,23.408,23.512,349040,0
2005-11-15,23.55,23.811,23.494,23.656,427726,0
2005-11-16,23.724,23.805,23.32,23.437,391665,0
2005-11-17,23.55,23.811,23.33,23.755,387661,0
2005-11-18,23.968,24.018,23.781,23.981,489746,0
2005-11-21,24.037,24.266,23.911,24.212,314103,0
2005-11-22,24.212,24.455,24.049,24.385,324680,0
2005-11-23,24.323,24.529,24.293,24.518,276124,0
2005-11-25,24.505,24.535,24.28,24.518,47278,0
2005-11-28,24.51,24.51,24.098,24.13,392308,0
2005-11-29,24.161,24.286,24.104,24.179,246793,0
2005-11-30,24.2,24.349,24.037,24.13,359616,0
2005-12-01,24.249,24.435,24.249,24.335,413463,0
2005-12-02,24.311,24.417,24.13,24.293,239585,0
2005-12-05,24.229,24.317,23.986,24.236,373077,0
2005-12-06,24.28,24.38,24.143,24.249,978049,0
2005-12-07,24.335,24.449,24.074,24.191,572118,0
2005-12-08,24.13,24.485,23.962,24.137,403205,0
2005-12-09,23.874,24.143,23.874,24.049,279968,0
2005-12-12,24.13,24.305,23.931,23.968,292790,0
2005-12-13,23.968,24.218,23.924,23.955,354969,0
2005-12-14,23.999,24.311,23.931,24.179,282053,0
2005-12-15,24.236,24.366,24.023,24.049,337660,0
2005-12-16,24.049,24.311,24.043,24.13,413781,0
2005-12-19,24.049,24.317,24.03,24.061,342148,0
2005-12-20,24.061,24.093,23.811,23.955,416985,0
2005-12-21,23.947,24.179,23.943,24.098,379007,0
2005-12-22,24.061,24.179,23.842,24.161,351442,0
2005-12-23,24.223,24.366,24.179,24.229,183815,0
2005-12-27,24.229,24.293,24.119,24.137,320512,0
2005-12-28,24.191,24.299,24.018,24.093,231731,0
2005-12-29,24.067,24.155,23.849,23.874,228368,0
2005-12-30,23.755,23.831,23.487,23.487,542630,0
2006-01-03,23.43,23.986,23.03,23.911,533492,0
2006-01-04,23.899,24.011,23.794,23.824,429327,0
2006-01-05,23.931,24.137,23.831,24.137,646155,0
2006-01-06,24.212,24.335,24.067,24.28,442468,0
2006-01-09,24.366,24.562,24.293,24.554,338786,0
2006-01-10,24.51,24.91,24.428,24.768,325323,0
2006-01-11,24.786,24.971,24.612,24.872,407534,0
2006-01-12,24.892,24.892,24.477,24.51,479967,0
2006-01-13,25.435,25.435,24.341,24.51,307695,0
2006-01-17,24.366,24.422,24.093,24.335,380933,0
2006-01-18,24.249,24.305,24.004,24.223,344390,0
2006-01-19,24.191,24.78,24.179,24.774,419548,0
2006-01-20,24.66,24.752,24.311,24.335,296477,0
2006-01-23,24.392,24.717,24.366,24.668,331413,0
2006-01-24,24.668,24.892,24.612,24.798,409296,0
2006-01-25,24.51,24.642,24.373,24.499,523241,0
2006-01-26,24.568,24.578,24.422,24.574,361701,0
2006-01-27,24.612,25.567,24.585,25.129,1847916,0
2006-01-30,25.129,25.129,24.962,24.991,462340,0
2006-01-31,24.921,25.208,24.822,25.111,607693,0
2006-02-01,25.111,25.28,24.984,25.133,358493,0
2006-02-02,25.072,25.133,24.921,25.034,504971,0
2006-02-03,24.955,24.955,24.574,24.668,345192,0
2006-02-06,24.668,24.752,24.603,24.747,324200,0
2006-02-07,24.693,24.83,24.603,24.612,262661,0
2006-02-08,24.76,24.76,24.38,24.653,599361,0
2006-02-09,24.541,24.991,24.541,24.991,656891,0
2006-02-10,24.477,25.16,24.442,24.991,522437,0
2006-02-13,24.442,25.184,24.435,24.962,673557,0
2006-02-14,24.78,25.054,24.653,24.984,517470,0
2006-02-15,25.041,25.541,24.865,25.541,502246,0
2006-02-16,25.541,25.667,25.471,25.64,376280,0
2006-02-17,25.76,25.877,25.571,25.852,341345,0
2006-02-21,25.772,26.109,25.717,25.914,429970,0
2006-02-22,25.914,26.315,25.802,26.315,375321,0
2006-02-23,26.2,26.333,26.026,26.109,353369,0
2006-02-24,26.151,26.151,25.903,26.109,312820,0
2006-02-27,26.07,26.177,25.947,26.177,280286,0
2006-02-28,26.095,26.183,25.877,26.066,318907,0
2006-03-01,26.151,26.353,26.026,26.353,413463,0
2006-03-02,26.353,26.353,26.102,26.246,325484,0
2006-03-03,26.183,26.214,25.889,25.914,335416,0
2006-03-06,25.914,26.42,25.821,26.414,340064,0
2006-03-07,26.414,26.414,26.115,26.246,400160,0
2006-03-08,26.183,26.519,25.939,26.519,407053,0
2006-03-09,26.502,26.844,26.401,26.811,381407,0
2006-03-10,26.725,27.189,26.631,27.145,571639,0
2006-03-13,27.089,27.211,26.982,27.132,460739,0
2006-03-14,27.063,27.082,26.725,26.794,1809621,0
2006-03-15,26.714,26.975,26.624,26.912,420675,0
2006-03-16,26.918,27.155,26.757,26.961,381407,0
2006-03-17,26.938,27.219,26.789,27.145,543428,0
2006-03-20,27.106,27.149,26.681,26.794,312339,0
2006-03-21,26.794,26.881,26.326,26.502,375483,0
2006-03-22,25.772,26.359,25.534,26.359,1318266,0
2006-03-23,26.302,26.315,26.015,26.2,370836,0
2006-03-24,26.058,26.214,25.968,26.058,237179,0
2006-03-27,26.02,26.126,25.859,25.947,439584,0
2006-03-28,25.889,25.976,25.567,25.802,981734,0
2006-03-29,25.745,26.032,25.745,25.84,562981,0
2006-03-30,25.896,25.896,25.403,25.553,399520,0
2006-03-31,25.471,25.646,25.205,25.576,645513,0
2006-04-03,25.583,25.621,25.017,25.09,567310,0
2006-04-04,25.072,25.197,24.898,25.104,696154,0
2006-04-05,25.167,25.352,25.124,25.129,421154,0
2006-04-06,25.133,25.222,24.898,25.017,1280127,0
2006-04-07,25.062,25.391,25.048,25.129,494874,0
2006-04-10,24.803,24.836,24.435,24.455,582055,0
2006-04-11,24.455,24.66,24.366,24.618,1338301,0
2006-04-12,24.618,24.879,24.596,24.66,863946,0
2006-04-13,24.668,24.803,24.51,24.554,495673,0
2006-04-17,24.455,24.612,24.341,24.349,442785,0
2006-04-18,24.417,25.062,24.38,24.91,1159138,0
2006-04-19,24.892,25.179,24.803,25.124,1655931,0
2006-04-20,25.129,25.286,24.914,25.222,674519,0
2006-04-21,25.266,25.479,25.248,25.441,587340,0
2006-04-24,25.303,25.414,25.147,25.303,383169,0
2006-04-25,25.391,25.391,25.005,25.084,482052,0
2006-04-26,25.129,25.16,24.798,24.798,398879,0
2006-04-27,24.66,25.272,24.618,25.084,571319,0
2006-04-28,25.118,25.296,25.012,25.248,767312,0
2006-05-01,25.248,25.352,24.83,24.892,494391,0
2006-05-02,24.892,24.962,24.474,24.83,469231,0
2006-05-03,24.816,25.16,24.81,25.097,661862,0
2006-05-04,25.184,25.348,25.14,25.272,276279,0
2006-05-05,25.379,25.527,25.334,25.459,676123,0
2006-05-08,25.516,25.597,25.291,25.397,417788,0
2006-05-09,25.397,25.397,25.179,25.328,367947,0
2006-05-10,25.315,25.315,25.118,25.229,405447,0
2006-05-11,25.253,25.253,24.612,24.612,450002,0
2006-05-12,24.636,24.668,24.037,24.122,813301,0
2006-05-15,24.067,24.686,23.931,24.629,684616,0
2006-05-16,24.647,24.984,24.624,24.898,563142,0
2006-05-17,24.836,24.879,24.366,24.411,432052,0
2006-05-18,24.449,24.696,24.13,24.149,293271,0
2006-05-19,24.261,24.547,24.018,24.249,450485,0
2006-05-22,24.13,24.362,24.037,24.249,387661,0
2006-05-23,24.366,24.442,23.86,23.86,274520,0
2006-05-24,23.86,24.13,23.474,23.837,539425,0
2006-05-25,23.86,24.428,23.86,24.317,292790,0
2006-05-26,24.331,24.562,24.311,24.492,247757,0
2006-05-30,24.547,24.81,24.422,24.618,417308,0
2006-05-31,24.747,24.865,24.373,24.703,555130,0
2006-06-01,24.78,25.184,24.78,25.184,325805,0
2006-06-02,25.328,25.534,25.229,25.379,385897,0
2006-06-05,25.322,25.834,25.315,25.384,510578,0
2006-06-06,25.379,25.414,25.09,25.296,406573,0
2006-06-07,25.229,25.667,25.104,25.553,509134,0
2006-06-08,25.553,25.553,25.084,25.291,631569,0
2006-06-09,25.334,25.604,25.272,25.491,278209,0
2006-06-12,25.471,25.51,25.129,25.197,335897,0
2006-06-13,25.054,25.222,24.836,24.865,530771,0
2006-06-14,24.731,24.898,24.642,24.822,464585,0
2006-06-15,24.83,25.397,24.83,25.397,342628,0
2006-06-16,25.516,25.516,25.129,25.253,491347,0
2006-06-19,25.308,25.352,24.921,24.934,325323,0
2006-06-20,24.921,25.062,24.76,24.836,284455,0
2006-06-21,24.822,25.197,24.78,25.041,439264,0
2006-06-22,24.898,25.027,24.803,24.83,362983,0
2006-06-23,24.848,24.855,24.568,24.711,340866,0
2006-06-26,24.803,25.012,24.792,24.887,412021,0
2006-06-27,24.921,25.133,24.865,24.941,482372,0
2006-06-28,25.072,25.28,24.966,25.184,300001,0
2006-06-29,25.205,25.626,25.09,25.626,326604,0
2006-06-30,25.766,25.827,25.541,25.728,402723,0
2006-07-03,25.889,25.914,25.673,25.865,293590,0
2006-07-05,25.865,25.877,25.465,25.808,671957,0
2006-07-06,25.784,26.01,25.772,26.01,360898,0
2006-07-07,25.976,26.102,25.852,25.939,332373,0
2006-07-10,26.026,26.089,25.896,26.032,252885,0
2006-07-11,25.934,26.089,25.79,26.02,324358,0
2006-07-12,25.717,25.815,25.429,25.591,456253,0
2006-07-13,25.541,25.541,25.14,25.216,649199,0
2006-07-14,25.216,25.28,24.898,25.124,428685,0
2006-07-17,25.084,25.258,24.991,25.167,332695,0
2006-07-18,25.216,25.503,25.111,25.497,273397,0
2006-07-19,25.534,26.01,25.459,25.934,345835,0
2006-07-20,25.934,25.934,25.541,25.571,244072,0
2006-07-21,25.408,25.576,25.341,25.546,2177246,0
2006-07-24,25.567,25.604,25.371,25.597,742464,0
2006-07-25,25.527,25.717,25.503,25.604,649359,0
2006-07-26,25.527,25.71,25.441,25.632,599361,0
2006-07-27,25.695,25.717,25.422,25.567,555450,0
2006-07-28,25.646,25.689,25.497,25.597,440546,0
2006-07-31,25.597,25.646,25.503,25.521,513299,0
2006-08-01,25.521,25.733,25.28,25.632,565866,0
2006-08-02,25.745,25.976,25.597,25.859,526763,0
2006-08-03,25.859,26.151,25.728,26.151,377886,0
2006-08-04,26.295,26.614,26.177,26.575,543592,0
2006-08-07,26.439,26.557,26.077,26.197,386699,0
2006-08-08,26.183,26.214,25.766,25.859,480766,0
2006-08-09,25.947,26.066,25.733,25.84,413142,0
2006-08-10,25.745,25.939,25.303,25.852,325158,0
2006-08-11,25.939,25.939,25.646,25.778,287499,0
2006-08-14,25.989,26.102,25.717,25.84,321955,0
2006-08-15,26.052,26.27,25.996,26.24,257531,0
2006-08-16,26.258,26.333,26.145,26.282,308975,0
2006-08-17,26.319,26.514,26.289,26.363,342148,0
2006-08-18,26.439,26.514,26.207,26.502,193749,0
2006-08-21,26.359,26.509,26.289,26.458,214422,0
2006-08-22,26.377,26.597,26.308,26.597,376922,0
2006-08-23,26.531,26.597,26.22,26.302,231895,0
2006-08-24,26.302,26.444,26.276,26.427,211538,0
2006-08-25,26.333,26.476,26.27,26.353,193911,0
2006-08-28,26.37,26.688,26.37,26.688,250640,0
2006-08-29,26.732,26.819,26.514,26.714,173398,0
2006-08-30,26.658,27.001,26.658,27.001,266187,0
2006-08-31,27.001,27.162,26.868,27.132,663785,0
2006-09-01,27.205,27.257,27.07,27.112,372597,0
2006-09-05,27.019,27.381,26.946,27.369,364742,0
2006-09-06,27.268,27.381,27.175,27.226,371316,0
2006-09-07,27.106,27.106,26.794,26.858,319554,0
2006-09-08,26.826,27.07,26.658,27.012,262183,0
2006-09-11,26.938,27.162,26.745,27.162,341028,0
2006-09-12,27.219,27.449,27.031,27.412,422114,0
2006-09-13,27.356,27.531,27.287,27.381,370836,0
2006-09-14,27.375,27.381,27.189,27.343,335416,0
2006-09-15,27.449,27.668,27.399,27.668,562501,0
2006-09-18,27.731,27.749,27.356,27.449,756573,0
2006-09-19,27.381,27.518,27.245,27.476,390866,0
2006-09-20,27.6,27.924,27.307,27.449,449199,0
2006-09-21,27.624,27.643,27.375,27.461,456253,0
2006-09-22,27.412,27.589,27.211,27.518,597597,0
2006-09-25,27.617,27.731,27.35,27.617,356890,0
2006-09-26,27.6,27.866,27.575,27.761,438462,0
2006-09-27,27.792,28.118,27.706,27.986,300801,0
2006-09-28,27.962,28.049,27.744,27.943,267949,0
2006-09-29,27.88,27.93,27.605,27.65,361701,0
2006-10-02,27.65,27.948,27.51,27.7,218108,0
2006-10-03,27.724,27.955,27.668,27.862,326927,0
2006-10-04,27.893,28.142,27.88,28.062,310097,0
2006-10-05,28.041,28.279,27.912,28.186,392946,0
2006-10-06,28.186,28.361,27.749,27.924,406408,0
2006-10-09,27.943,28.062,27.781,27.999,385094,0
2006-10-10,27.955,28.085,27.756,27.999,289908,0
2006-10-11,27.93,28.011,27.643,27.8,488942,0
2006-10-12,27.575,27.681,27.42,27.567,581251,0
2006-10-13,27.476,27.849,27.442,27.837,360256,0
2006-10-16,27.792,27.857,27.686,27.825,290226,0
2006-10-17,27.65,27.706,27.476,27.556,367788,0
2006-10-18,27.562,27.955,27.562,27.955,358493,0
2006-10-19,27.88,27.962,27.71,27.849,304968,0
2006-10-20,27.786,27.912,27.567,27.862,362502,0
2006-10-23,27.774,28.085,27.617,28.085,331730,0
2006-10-24,27.999,28.036,27.842,27.935,190703,0
2006-10-25,27.857,28.104,27.825,28.104,303366,0
2006-10-26,28.135,28.247,27.88,28.247,233174,0
2006-10-27,28.161,28.174,27.837,27.943,284296,0
2006-10-30,27.88,28.354,27.857,28.354,424841,0
2006-10-31,28.45,28.45,28.219,28.386,694874,0
2006-11-01,28.465,28.76,28.293,28.422,751123,0
2006-11-02,28.416,29.291,28.129,28.349,425637,0
2006-11-03,28.416,28.543,28.126,28.318,630132,0
2006-11-06,28.514,28.622,28.342,28.429,502405,0
2006-11-07,28.41,28.585,28.373,28.416,553366,0
2006-11-08,28.336,28.698,28.205,28.549,517631,0
2006-11-09,28.622,28.628,28.404,28.444,410417,0
2006-11-10,28.493,28.772,28.392,28.722,192307,0
2006-11-13,28.728,28.847,28.509,28.778,272437,0
2006-11-14,28.804,29.24,28.778,29.24,351282,0
2006-11-15,29.24,29.24,28.873,28.947,489099,0
2006-11-16,29.054,29.148,28.67,28.829,2187820,0
2006-11-17,28.866,29.015,28.716,28.973,561379,0
2006-11-20,29.054,29.506,29.054,29.364,878688,0
2006-11-21,29.291,29.579,29.259,29.552,677401,0
2006-11-22,29.608,29.782,29.346,29.59,224519,0
2006-11-24,29.548,29.81,29.39,29.81,57531,0
2006-11-27,29.759,29.782,28.902,28.916,519231,0
2006-11-28,28.952,29.077,28.578,28.853,512822,0
2006-11-29,28.941,29.408,28.941,29.334,343590,0
2006-11-30,29.334,29.541,29.253,29.397,491986,0
2006-12-01,29.436,29.548,29.127,29.452,448394,0
2006-12-04,29.496,30.114,29.397,30.114,368909,0
2006-12-05,30.146,30.146,29.579,29.641,288941,0
2006-12-06,29.641,29.663,29.16,29.53,266669,0
2006-12-07,29.514,29.613,29.127,29.246,216663,0
2006-12-08,29.246,29.346,29.003,29.285,196952,0
2006-12-11,29.218,29.608,29.204,29.572,183010,0
2006-12-12,29.522,29.782,29.447,29.506,233652,0
2006-12-13,29.597,29.866,29.109,29.353,246793,0
2006-12-14,29.265,29.379,29.064,29.135,524200,0
2006-12-15,29.171,29.204,28.767,28.804,744551,0
2006-12-18,28.804,28.804,27.831,27.831,1588141,0
2006-12-19,27.65,27.686,27.326,27.686,12742479,0
2006-12-20,27.638,27.8,27.617,27.706,2864426,0
2006-12-21,27.617,27.806,27.617,27.806,1762825,0
2006-12-22,27.681,27.781,27.624,27.781,1403847,0
2006-12-26,27.756,27.811,27.673,27.749,1079329,0
2006-12-27,27.792,27.792,27.681,27.761,952567,0
2006-12-28,27.761,27.88,27.744,27.866,1572597,0
2006-12-29,27.849,27.948,27.767,27.842,1425962,0
2007-01-03,27.924,27.962,27.624,27.837,1251765,0
2007-01-04,27.749,27.912,27.661,27.862,857693,0
2007-01-05,27.774,27.781,27.274,27.356,792628,0
2007-01-08,27.356,27.562,26.946,27.51,895675,0
2007-01-09,27.493,27.737,27.412,27.656,1242951,0
2007-01-10,27.617,27.907,27.589,27.837,873883,0
2007-01-11,27.412,27.694,27.381,27.589,1150965,0
2007-01-12,27.589,27.986,27.525,27.837,1568270,0
2007-01-16,27.943,28.019,27.8,27.918,738141,0
2007-01-17,27.825,27.886,27.594,27.71,654491,0
2007-01-18,27.786,27.786,27.51,27.631,557851,0
2007-01-19,27.112,27.955,27.112,27.955,704167,0
2007-01-22,27.968,27.968,27.673,27.718,469390,0
2007-01-23,27.673,27.962,27.673,27.831,739744,0
2007-01-24,27.774,27.943,27.681,27.943,500804,0
2007-01-25,27.968,28.074,27.781,27.899,1261700,0
2007-01-26,28.019,28.049,27.65,27.842,508493,0
2007-01-29,27.886,28.074,27.88,28.069,605929,0
2007-01-30,28.142,28.286,28.085,28.286,812981,0
2007-01-31,28.191,28.685,28.135,28.585,1093749,0
2007-02-01,29.008,29.322,28.742,29.309,1198079,0
2007-02-02,29.379,29.564,29.064,29.514,1051603,0
2007-02-05,29.533,29.692,29.39,29.685,1107051,0
2007-02-06,29.647,30.033,29.533,30.02,840548,0
2007-02-07,29.965,30.489,29.77,30.477,1270832,0
2007-02-08,30.477,30.578,30.214,30.42,883816,0
2007-02-09,30.445,30.578,28.973,30.289,1836702,0
2007-02-12,30.289,30.39,29.514,29.746,832257,0
2007-02-13,29.541,29.859,29.452,29.852,5336360,0
2007-02-14,29.766,29.81,29.641,29.759,2440950,0
2007-02-15,29.79,29.951,29.746,29.873,2610421,0
2007-02-16,29.873,29.939,29.67,29.866,970675,0
2007-02-20,29.826,29.951,29.33,29.889,962184,0
2007-02-21,29.782,29.859,29.464,29.708,603205,0
2007-02-22,29.67,29.766,28.585,29.302,866190,0
2007-02-23,29.33,29.413,29.048,29.191,956092,0
2007-02-26,29.296,29.408,29.054,29.386,1141337,0
2007-02-27,29.077,29.121,23.413,28.205,1932213,0
2007-02-28,28.242,28.89,28.242,28.767,1812982,0
2007-03-01,28.748,28.748,26.858,27.211,6611198,0
2007-03-02,27.211,27.219,26.509,26.826,4711065,0
2007-03-05,26.602,26.833,26.032,26.032,2594235,0
2007-03-06,26.227,26.794,26.151,26.714,2327569,0
2007-03-07,26.638,26.833,26.502,26.526,1386380,0
2007-03-08,26.614,27.219,26.608,27.019,1766509,0
2007-03-09,27.456,27.792,27.2,27.556,2376764,0
2007-03-12,27.019,27.886,27.019,27.8,1887666,0
2007-03-13,27.749,27.831,27.282,27.326,2533014,0
2007-03-14,27.393,27.582,27.056,27.481,1463143,0
2007-03-15,27.437,28.079,27.437,28.005,1557537,0
2007-03-16,28.005,28.274,27.837,28.229,2629172,0
2007-03-19,28.286,28.392,27.924,28.155,1910103,0
2007-03-20,28.155,28.651,27.991,28.6,1194230,0
2007-03-21,28.6,29.222,28.298,29.121,2713992,0
2007-03-22,28.585,29.291,28.585,29.291,1441985,0
2007-03-23,29.309,29.316,29.171,29.184,1235419,0
2007-03-26,29.191,29.234,28.677,28.992,983985,0
2007-03-27,28.861,28.902,28.61,28.811,968269,0
2007-03-28,28.816,28.923,28.373,28.67,696632,0
2007-03-29,28.897,29.127,28.742,29.064,1404170,0
2007-03-30,29.077,29.372,29.015,29.204,2172918,0
2007-04-02,29.322,29.67,29.109,29.572,1252407,0
2007-04-03,29.635,29.838,29.548,29.72,1602408,0
2007-04-04,29.652,29.776,29.309,29.776,882693,0
2007-04-05,29.733,29.838,29.697,29.816,1230132,0
2007-04-09,29.802,29.826,29.372,29.766,880291,0
2007-04-10,29.579,29.878,29.514,29.826,756732,0
2007-04-11,29.873,29.873,29.421,29.552,955933,0
2007-04-12,29.234,29.265,28.772,28.88,1099363,0
2007-04-13,28.88,29.109,28.767,29.043,1133014,0
2007-04-16,29.154,29.278,29.003,29.197,656410,0
2007-04-17,29.197,29.447,28.966,29.428,1366508,0
2007-04-18,29.272,29.39,28.985,29.015,1397599,0
2007-04-19,28.866,28.966,28.754,28.847,1200163,0
2007-04-20,28.952,29.072,28.742,28.88,746318,0
2007-04-23,28.88,29.204,28.866,29.171,838464,0
2007-04-24,29.272,29.291,28.873,28.916,774838,0
2007-04-25,28.992,29.127,28.67,28.89,1129809,0
2007-04-26,28.861,28.98,28.748,28.861,539901,0
2007-04-27,28.816,28.89,28.685,28.728,890264,0
2007-04-30,28.853,28.947,28.404,28.41,977085,0
2007-05-01,28.537,28.616,28.069,28.242,808324,0
2007-05-02,28.361,28.692,28.062,28.472,632854,0
2007-05-03,28.514,28.705,28.342,28.628,810897,0
2007-05-04,28.705,28.735,28.373,28.422,1008495,0
2007-05-07,28.493,28.698,28.354,28.392,848823,0
2007-05-08,28.342,28.555,28.197,28.416,952405,0
2007-05-09,28.38,28.585,28.255,28.392,1210579,0
2007-05-10,28.236,28.342,28.079,28.085,1364426,0
2007-05-11,28.118,28.349,28.069,28.247,996631,0
2007-05-14,28.311,28.455,28.069,28.148,644714,0
2007-05-15,27.948,28.191,27.612,27.694,1086497,0
2007-05-16,27.831,27.924,27.549,27.638,790387,0
2007-05-17,27.556,27.612,27.175,27.2,1295969,0
2007-05-18,27.356,27.356,26.811,26.946,1428047,0
2007-05-21,26.896,27.238,26.875,26.968,1751283,0
2007-05-22,27.038,27.442,26.956,27.155,1423073,0
2007-05-23,27.162,27.543,27.006,27.006,912180,0
2007-05-24,26.995,27.182,26.557,26.738,1359138,0
2007-05-25,26.833,27.195,26.801,26.995,649836,0
2007-05-29,27.238,27.531,27.189,27.393,1062663,0
2007-05-30,27.312,27.811,27.195,27.724,1979487,0
2007-05-31,27.792,27.862,27.476,27.731,1500943,0
2007-06-01,27.924,27.955,27.556,27.749,1386042,0
2007-06-04,27.731,27.918,27.694,27.842,669391,0
2007-06-05,27.817,27.893,27.35,27.425,1025141,0
2007-06-06,27.307,27.6,27.145,27.425,1004329,0
2007-06-07,27.363,27.393,26.839,26.839,1402401,0
2007-06-08,26.918,27.149,26.738,27.145,1139582,0
2007-06-11,27.056,27.056,26.688,26.858,951925,0
2007-06-12,26.858,26.861,26.363,26.401,1260417,0
2007-06-13,26.489,26.925,26.489,26.826,1400802,0
2007-06-14,26.826,27.006,26.414,26.509,903207,0
2007-06-15,26.602,26.794,26.519,26.531,1160259,0
2007-06-18,26.646,26.718,26.227,26.227,871154,0
2007-06-19,26.22,26.439,26.126,26.439,1028848,0
2007-06-20,26.514,26.514,25.859,25.865,910736,0
2007-06-21,25.76,26.133,25.497,26.126,1111539,0
2007-06-22,25.964,26.139,25.815,25.877,1531738,0
2007-06-25,25.96,26.109,25.567,25.745,1503846,0
2007-06-26,25.815,25.846,25.534,25.66,1621648,0
2007-06-27,25.521,25.989,25.429,25.76,1600665,0
2007-06-28,25.76,26.2,25.646,25.821,1011842,0
2007-06-29,25.934,26.339,25.772,25.889,1379006,0
2007-07-02,25.989,26.681,25.989,26.67,1065868,0
2007-07-03,26.783,26.868,26.658,26.768,674680,0
2007-07-05,27.643,27.643,26.932,27.026,1571157,0
2007-07-06,27.076,27.145,26.708,26.789,1138622,0
2007-07-09,26.833,26.925,26.681,26.839,1935447,0
2007-07-10,26.519,26.519,25.802,25.852,1321797,0
2007-07-11,25.896,26.01,25.609,25.728,1239108,0
2007-07-12,25.914,26.01,25.64,25.914,1037499,0
2007-07-13,25.908,26.032,25.71,26.01,718271,0
2007-07-16,25.954,26.363,25.896,25.968,1467951,0
2007-07-17,25.934,26.07,25.752,25.884,812016,0
2007-07-18,25.834,25.996,25.617,25.934,1561759,0
2007-07-19,26.089,26.319,25.92,26.02,994714,0
2007-07-20,25.976,26.015,25.429,25.571,920993,0
2007-07-23,25.626,25.689,25.09,25.09,782214,0
2007-07-24,24.914,25.229,24.428,24.524,1263550,0
2007-07-25,24.703,24.928,24.218,24.428,1767554,0
2007-07-26,24.317,24.51,23.755,24.137,2520838,0
2007-07-27,23.656,24.2,23.413,23.413,1506676,0
2007-07-30,23.63,24.023,23.408,23.892,1589688,0
2007-07-31,24.087,24.362,23.781,23.937,2071038,0
2007-08-01,23.968,24.366,23.424,24.273,1977567,0
2007-08-02,24.341,24.612,24.13,24.435,1686906,0
2007-08-03,24.78,24.78,23.842,23.842,1746957,0
2007-08-06,24.023,24.355,23.25,24.355,1786781,0
2007-08-07,24.362,24.848,23.824,24.562,2026730,0
2007-08-08,24.717,25.414,24.647,25.239,1783539,0
2007-08-09,24.362,25.09,23.712,23.8,2038305,0
2007-08-10,23.243,23.705,22.901,23.394,1600403,0
2007-08-13,23.662,24.229,23.401,23.962,1295992,0
2007-08-14,24.067,24.249,23.369,23.369,1843107,0
2007-08-15,23.337,23.918,22.776,22.789,1904330,0
2007-08-16,22.638,23.337,22.464,23.32,2592951,0
2007-08-17,23.924,23.999,23.3,23.674,1828402,0
2007-08-20,23.775,24.261,23.593,24.087,1628120,0
2007-08-21,24.179,24.554,24.056,24.518,1317311,0
2007-08-22,24.686,24.962,24.087,24.2,947118,0
2007-08-23,24.362,24.492,24.143,24.293,956571,0
2007-08-24,24.169,24.417,24.023,24.38,877887,0
2007-08-27,24.385,24.474,23.905,23.905,930450,0
2007-08-28,23.775,23.882,23.27,23.27,1364426,0
2007-08-29,23.463,24.067,23.369,24.018,1398080,0
2007-08-30,23.905,24.266,23.781,24.206,937019,0
2007-08-31,24.392,24.934,24.223,24.624,1176764,0
2007-09-04,24.612,25.027,24.422,24.816,919713,0
2007-09-05,24.653,24.842,24.442,24.696,1102728,0
2007-09-06,24.792,24.855,24.38,24.736,1117147,0
2007-09-07,24.38,24.477,24.111,24.449,1154810,0
2007-09-10,24.505,24.798,24.056,24.428,1223243,0
2007-09-11,24.547,24.742,24.366,24.717,801123,0
2007-09-12,24.696,24.962,24.505,24.786,705610,0
2007-09-13,24.898,25.253,24.711,25.235,835260,0
2007-09-14,24.998,25.429,24.934,25.397,677086,0
2007-09-17,25.034,25.341,24.786,25.129,1109777,0
2007-09-18,25.205,25.815,25.167,25.808,1072434,0
2007-09-19,25.947,26.414,25.821,26.066,1779651,0
2007-09-20,26.058,26.066,25.583,25.597,730289,0
2007-09-21,25.795,25.834,25.541,25.541,1207369,0
2007-09-24,25.604,25.667,25.286,25.491,959775,0
2007-09-25,25.272,25.36,24.991,25.272,807373,0
2007-09-26,25.286,25.397,24.998,25.076,872275,0
2007-09-27,25.111,25.118,24.984,25.084,917949,0
2007-09-28,25.062,25.366,24.971,25.366,975961,0
2007-10-01,25.366,25.939,25.366,25.723,941507,0
2007-10-02,25.723,26.082,25.646,26.077,693429,0
2007-10-03,25.976,26.151,25.79,26.052,593268,0
2007-10-04,26.2,26.27,25.968,26.24,761220,0
2007-10-05,26.458,26.861,26.177,26.861,992631,0
2007-10-08,26.718,26.801,26.22,26.258,584135,0
2007-10-09,26.289,26.37,26.052,26.333,706410,0
2007-10-10,26.207,26.811,26.032,26.695,1264580,0
2007-10-11,26.826,26.946,26.602,26.732,1055769,0
2007-10-12,26.801,26.918,26.546,26.589,688300,0
2007-10-15,26.546,26.638,26.333,26.458,860419,0
2007-10-16,26.444,26.651,26.22,26.434,1340545,0
2007-10-17,25.976,26.095,25.366,25.896,1370513,0
2007-10-18,25.802,26.302,25.485,25.903,1101122,0
2007-10-19,25.802,25.802,25.017,25.017,1013785,0
2007-10-22,24.934,25.441,24.879,25.328,1194067,0
2007-10-23,25.429,25.465,24.803,24.887,2808816,0
2007-10-24,24.78,24.836,24.13,24.624,1576165,0
2007-10-25,24.679,24.858,24.236,24.547,1164741,0
2007-10-26,24.703,24.81,24.323,24.642,586056,0
2007-10-29,24.774,24.786,24.335,24.373,651121,0
2007-10-30,24.28,24.786,24.28,24.647,574682,0
2007-10-31,24.798,24.949,24.38,24.711,1344712,0
2007-11-01,24.492,24.578,23.882,23.882,1237821,0
2007-11-02,23.899,24.023,23.18,23.451,1547596,0
2007-11-05,23.344,23.474,23.087,23.144,1454650,0
2007-11-06,23.164,23.369,22.932,23.32,1132212,0
2007-11-07,22.864,23.401,22.408,22.515,1481895,0
2007-11-08,22.62,22.776,22.339,22.644,2197660,0
2007-11-09,22.527,22.782,22.321,22.537,2567311,0
2007-11-12,22.476,22.901,22.464,22.537,2253209,0
2007-11-13,22.644,23.314,22.644,23.3,1119553,0
2007-11-14,23.469,23.674,22.914,22.921,1147755,0
2007-11-15,22.696,23.112,22.67,22.838,1854493,0
2007-11-16,22.87,23.102,22.464,22.769,1793754,0
2007-11-19,22.651,22.712,22.228,22.345,1420555,0
2007-11-20,22.301,22.62,21.89,22.208,1820035,0
2007-11-21,21.971,22.339,21.865,22.238,1159295,0
2007-11-23,22.321,22.677,22.201,22.599,315707,0
2007-11-26,22.594,22.594,21.63,21.63,1670193,0
2007-11-27,21.77,22.021,21.46,22.021,1737434,0
2007-11-28,22.183,22.7,21.964,22.696,1733505,0
2007-11-29,22.527,22.727,22.102,22.422,1161164,0
2007-11-30,22.599,22.803,22.509,22.803,1280790,0
2007-12-03,22.727,22.803,22.422,22.607,734549,0
2007-12-04,22.432,22.494,22.252,22.293,1011220,0
2007-12-05,22.557,23.028,22.515,22.901,1119391,0
2007-12-06,22.826,23.593,22.677,23.593,817951,0
2007-12-07,23.694,23.738,23.32,23.386,747037,0
2007-12-10,23.408,23.805,23.243,23.8,1123318,0
2007-12-11,23.811,24.056,22.727,22.727,1560714,0
2007-12-12,23.274,23.581,22.084,22.152,2491670,0
2007-12-13,22.114,22.494,21.915,22.452,2129603,0
2007-12-14,22.432,22.7,21.623,21.63,1710260,0
2007-12-17,21.529,21.584,20.742,20.742,1819184,0
2007-12-18,20.979,21.029,20.218,20.71,1680612,0
2007-12-19,20.631,20.923,20.561,20.754,1204648,0
2007-12-20,20.868,20.928,20.304,20.617,1122290,0
2007-12-21,20.779,20.89,20.666,20.828,1643907,0
2007-12-24,20.723,21.241,20.723,21.235,502406,0
2007-12-26,21.235,21.235,20.587,20.592,751502,0
2007-12-27,20.468,20.691,20.392,20.481,1222780,0
2007-12-28,20.475,20.592,20.319,20.425,946897,0
2007-12-31,20.355,20.425,19.98,20.106,1285050,0
2008-01-02,20.067,20.369,19.849,20.242,1506465,0
2008-01-03,20.312,20.43,19.889,19.893,1886856,0
2008-01-04,19.693,19.932,19.488,19.518,1739759,0
2008-01-07,19.639,19.811,19.338,19.718,1592868,0
2008-01-08,19.755,20.098,19.007,19.007,1402742,0
2008-01-09,18.95,19.33,18.408,19.244,2019359,0
2008-01-10,19.039,19.662,18.72,19.324,1985566,0
2008-01-11,19.132,19.689,18.911,19.349,1399634,0
2008-01-14,19.525,19.605,19.075,19.443,1200320,0
2008-01-15,19.2,19.237,18.8,18.969,1464819,0
2008-01-16,18.855,19.649,18.8,19.364,1544187,0
2008-01-17,19.462,19.775,19.214,19.225,1539026,0
2008-01-18,19.275,19.42,18.878,19.338,2722812,0
2008-01-22,18.527,20.155,18.527,20.073,1911468,0
2008-01-23,19.544,22.064,19.511,21.952,3116186,0
2008-01-24,21.736,21.736,20.497,20.637,3260565,0
2008-01-25,20.822,20.904,19.876,20.092,1938604,0
2008-01-28,20.055,20.742,19.905,20.742,1931814,0
2008-01-29,20.898,21.186,20.531,21.01,1467143,0
2008-01-30,20.928,21.216,20.342,20.454,1227912,0
2008-01-31,20.206,21.348,20.125,21.186,1448560,0
2008-02-01,21.267,21.807,21.128,21.785,2360829,0
2008-02-04,21.778,21.922,21.305,21.679,1085257,0
2008-02-05,21.322,21.82,21.029,21.029,1428419,0
2008-02-06,21.235,21.235,20.705,20.705,1365458,0
2008-02-07,20.617,21.362,20.592,21.362,1263848,0
2008-02-08,21.272,21.378,20.955,21.054,2133440,0
2008-02-11,21.092,21.141,20.687,20.786,989605,0
2008-02-12,20.849,21.609,20.828,21.533,1652380,0
2008-02-13,21.841,22.029,21.473,21.812,1817078,0
2008-02-14,21.841,21.841,21.267,21.284,1375161,0
2008-02-15,21.153,21.505,20.855,21.505,1390593,0
2008-02-19,21.686,21.785,21.427,21.546,1095072,0
2008-02-20,21.348,21.778,21.22,21.728,1009516,0
2008-02-21,21.807,21.841,21.228,21.255,1161105,0
2008-02-22,21.278,21.807,20.99,21.807,1240394,0
2008-02-25,21.835,22.422,21.44,22.378,2691194,0
2008-02-26,22.266,22.515,22.091,22.476,2034273,0
2008-02-27,22.339,22.988,22.309,22.52,1788700,0
2008-02-28,22.452,22.838,22.272,22.67,2049675,0
2008-02-29,22.464,22.751,22.301,22.67,2571114,0
2008-03-03,22.62,22.776,22.183,22.776,1478055,0
2008-03-04,22.651,22.7,22.266,22.502,1579995,0
2008-03-05,22.502,22.838,22.159,22.395,1234736,0
2008-03-06,22.277,22.345,21.496,21.529,1512643,0
2008-03-07,21.328,22.029,21.328,21.848,1424101,0
2008-03-10,21.835,21.915,21.478,21.63,1056882,0
2008-03-11,22.332,22.401,21.63,22.12,2870584,0
2008-03-12,22.144,22.395,21.411,21.496,2018046,0
2008-03-13,21.278,21.835,20.967,21.753,2349505,0
2008-03-14,21.89,22.051,21.092,21.854,3163443,0
2008-03-17,21.341,22.339,21.341,21.997,2294588,0
2008-03-18,22.321,22.476,21.546,22.358,2577730,0
2008-03-19,22.509,22.614,22.04,22.04,2171807,0
2008-03-20,22.201,22.651,21.858,22.651,1676962,0
2008-03-24,22.746,23.193,22.712,23.076,1353620,0
2008-03-25,23.028,23.069,22.502,23,1384854,0
2008-03-26,22.864,22.949,22.309,22.358,1411039,0
2008-03-27,22.408,22.657,22.021,22.034,1681812,0
2008-03-28,22.152,22.309,21.478,21.579,2307798,0
2008-03-31,21.658,21.89,21.216,21.228,2535738,0
2008-04-01,20.355,20.779,20.062,20.761,5309021,0
2008-04-02,20.81,20.873,20.242,20.648,3426056,0
2008-04-03,20.54,21.171,20.436,21.171,2593723,0
2008-04-04,21.186,21.341,20.904,21.01,1966510,0
2008-04-07,21.092,21.305,20.967,21.171,1437441,0
2008-04-08,21.199,21.199,20.598,20.653,1814889,0
2008-04-09,20.754,20.868,20.361,20.502,2061695,0
2008-04-10,20.547,21.241,20.436,21.054,2329034,0
2008-04-11,20.598,20.598,19.905,19.961,2810850,0
2008-04-14,20.03,20.375,19.961,20.287,2292079,0
2008-04-15,20.361,20.717,20.268,20.717,2065528,0
2008-04-16,20.841,21.216,20.71,21.165,2501970,0
2008-04-17,21.024,21.305,20.941,21.235,2218158,0
2008-04-18,21.397,21.482,20.998,21.111,1051051,0
2008-04-21,20.99,21.104,20.687,20.855,1281614,0
2008-04-22,20.641,21.148,20.641,20.89,1591418,0
2008-04-23,20.984,21.116,20.497,20.574,1781760,0
2008-04-24,20.587,20.86,20.223,20.561,2483941,0
2008-04-25,20.58,20.631,20.218,20.385,1393150,0
2008-04-28,20.375,20.705,20.263,20.666,1799839,0
2008-04-29,20.61,20.641,20.287,20.312,1755775,0
2008-04-30,20.319,20.624,20.05,20.05,1650677,0
2008-05-01,20.087,20.324,20.006,20.324,1984387,0
2008-05-02,20.418,20.604,20.062,20.155,1339727,0
2008-05-05,20.2,20.231,19.656,19.943,1410003,0
2008-05-06,19.889,20.162,19.742,20.023,2024530,0
2008-05-07,19.98,20.136,19.379,19.42,2145487,0
2008-05-08,19.511,19.656,19.251,19.343,1882802,0
2008-05-09,19.208,19.4,19.018,19.07,1818721,0
2008-05-12,19.126,19.476,18.789,19.47,2244380,0
2008-05-13,19.413,19.624,19.138,19.594,1606534,0
2008-05-14,19.656,19.937,19.563,19.868,1303830,0
2008-05-15,19.949,20.05,19.674,20.023,959004,0
2008-05-16,20.011,20.08,19.748,19.825,912845,0
2008-05-19,19.876,20.087,19.768,20.037,1169767,0
2008-05-20,19.893,20.149,19.893,19.993,1351253,0
2008-05-21,20.055,20.155,19.462,19.518,1849737,0
2008-05-22,19.575,19.943,19.534,19.893,1812817,0
2008-05-23,19.905,20.125,19.594,19.868,1704234,0
2008-05-27,19.804,20.312,19.804,20.312,1243981,0
2008-05-28,20.436,20.468,19.6,19.605,2460128,0
2008-05-29,19.643,19.833,19.338,19.47,2170387,0
2008-05-30,19.455,19.518,19.32,19.343,1688143,0
2008-06-02,19.288,19.288,19.031,19.175,1235706,0
2008-06-03,19.294,19.343,18.869,19.164,1383024,0
2008-06-04,19.181,19.225,18.983,19.12,1399432,0
2008-06-05,19.114,19.251,19.018,19.225,1260182,0
2008-06-06,19.187,19.187,18.477,18.541,1438970,0
2008-06-09,18.501,18.626,17.934,17.947,2045453,0
2008-06-10,17.803,18.077,17.634,17.972,2463317,0
2008-06-11,18.015,18.084,17.677,17.684,1644360,0
2008-06-12,17.691,17.816,17.239,17.474,2110274,0
2008-06-13,17.557,17.609,17.197,17.609,1376272,0
2008-06-16,17.585,17.759,17.491,17.759,1148378,0
2008-06-17,17.796,17.833,17.059,17.079,1377381,0
2008-06-18,16.91,17.073,16.693,16.831,1317977,0
2008-06-19,16.88,17.185,16.709,17.178,2164841,0
2008-06-20,17.153,17.452,16.91,16.994,2371598,0
2008-06-23,17.11,17.204,16.524,16.543,1109464,0
2008-06-24,16.586,17.008,16.449,16.51,2346925,0
2008-06-25,16.493,17.054,16.493,16.787,1979886,0
2008-06-26,16.654,16.717,15.755,15.768,3079801,0
2008-06-27,15.843,15.936,15.319,15.418,2742155,0
2008-06-30,15.418,15.755,15.137,15.263,2278773,0
2008-07-01,15.169,15.263,14.839,15.193,2358392,0
2008-07-02,15.137,15.169,14.802,14.802,2092286,0
2008-07-03,14.826,14.976,14.695,14.784,1711307,0
2008-07-07,14.895,15.114,14.509,14.54,2684487,0
2008-07-08,14.484,15.873,14.433,15.473,2862397,0
2008-07-09,15.481,15.662,14.126,14.166,2610297,0
2008-07-10,14.188,14.266,13.734,14.126,3050342,0
2008-07-11,13.752,14.518,13.752,14.181,2868280,0
2008-07-14,14.518,14.518,13.185,13.185,2905256,0
2008-07-15,12.966,13.073,12.329,12.523,5210138,0
2008-07-16,12.623,13.809,12.441,13.667,3399373,0
2008-07-17,14.002,14.166,13.505,13.934,3133694,0
2008-07-18,14.008,14.008,13.454,13.729,1587578,0
2008-07-21,13.729,14.166,13.667,14.065,1794638,0
2008-07-22,13.872,14.476,13.734,14.419,1672858,0
2008-07-23,14.49,15.326,14.351,14.987,2792047,0
2008-07-24,15.051,15.169,13.746,13.852,2314020,0
2008-07-25,14.048,14.462,13.829,13.991,1726818,0
2008-07-28,14.103,14.345,13.611,13.661,1840266,0
2008-07-29,13.723,14.397,13.723,14.275,3272902,0
2008-07-30,13.958,13.958,13.104,13.661,2253064,0
2008-07-31,13.577,13.766,13.21,13.291,2613436,0
2008-08-01,13.386,13.534,12.917,13.454,1538106,0
2008-08-04,13.42,13.42,12.917,13.073,1762719,0
2008-08-05,13.272,14.048,13.272,14.008,2259932,0
2008-08-06,14.022,14.022,13.52,13.852,1622384,0
2008-08-07,13.766,14.059,13.526,13.621,2176664,0
2008-08-08,13.678,14.232,13.541,14.059,2685233,0
2008-08-11,14.115,14.728,13.951,14.246,2683563,0
2008-08-12,13.703,14.261,13.304,13.577,4296378,0
2008-08-13,13.52,13.785,13.322,13.64,3707044,0
2008-08-14,13.621,14.302,13.505,14.232,1941841,0
2008-08-15,14.503,14.503,14.065,14.402,2210200,0
2008-08-18,14.31,14.497,14.052,14.27,3416937,0
2008-08-19,14.176,14.176,13.779,13.891,2435659,0
2008-08-20,13.965,14.008,13.634,13.872,2356430,0
2008-08-21,13.785,13.984,13.571,13.872,2010986,0
2008-08-22,13.958,14.351,13.865,14.246,2020707,0
2008-08-25,14.077,14.103,13.571,13.64,3384795,0
2008-08-26,13.621,13.984,13.621,13.984,1856513,0
2008-08-27,13.903,14.283,13.734,13.944,1797741,0
2008-08-28,14.048,14.365,13.795,14.314,1846066,0
2008-08-29,14.253,14.359,14.071,14.153,1331995,0
2008-09-02,14.351,14.728,13.944,14.126,1349473,0
2008-09-03,14.071,14.289,13.934,14.283,1625862,0
2008-09-04,14.246,14.345,13.611,13.634,2182118,0
2008-09-05,13.598,13.678,13.297,13.52,1542288,0
2008-09-08,14.016,14.016,13.526,13.984,2458007,0
2008-09-09,13.809,14.31,13.492,13.64,2586526,0
2008-09-10,13.708,13.903,13.405,13.839,2024963,0
2008-09-11,13.628,13.852,13.378,13.766,1726138,0
2008-09-12,13.469,13.858,13.461,13.839,1788124,0
2008-09-15,13.134,13.891,13.11,13.11,2617550,0
2008-09-16,13.104,13.297,12.012,13.261,3380125,0
2008-09-17,13.003,13.359,12.549,12.629,2414045,0
2008-09-18,12.761,13.203,11.638,13.041,3926418,0
2008-09-19,14.097,14.103,12.124,14.033,2837734,0
2008-09-22,13.734,13.973,12.786,12.835,1539759,0
2008-09-23,12.829,13.427,12.798,12.985,1434299,0
2008-09-24,12.979,12.985,12.385,12.486,1388177,0
2008-09-25,12.535,12.804,12.286,12.692,1216101,0
2008-09-26,12.543,12.917,12.188,12.86,1255777,0
2008-09-29,12.486,12.722,11.744,11.775,2714955,0
2008-09-30,11.788,13.073,11.724,12.804,1897818,0
2008-10-01,12.357,12.643,12.019,12.193,1155900,0
2008-10-02,12.149,12.149,11.076,11.083,1563837,0
2008-10-03,11.451,11.451,10.459,10.614,1583257,0
2008-10-06,10.426,10.426,9.4285,9.4982,3260605,0
2008-10-07,9.73,10.608,8.4866,8.5922,3608987,0
2008-10-08,8.0629,8.5744,7.4196,8.1803,3923127,0
2008-10-09,8.2059,8.5681,7.0576,7.0576,2990797,0
2008-10-10,6.5583,7.0576,6.0091,7.0449,5507219,0
2008-10-13,7.4751,7.9626,6.8828,7.8869,3154063,0
2008-10-14,8.1055,8.5061,7.5192,7.9751,4564464,0
2008-10-15,7.8991,7.8991,7.0514,7.3382,3375806,0
2008-10-16,7.4258,7.6376,6.7702,7.4876,5258628,0
2008-10-17,7.4196,7.6312,7.1385,7.2134,3163132,0
2008-10-20,7.2821,7.432,6.9389,7.1699,1970216,0
2008-10-21,7.1074,7.2196,6.8576,6.8889,1695011,0
2008-10-22,6.8328,6.8576,6.0216,6.2025,3346581,0
2008-10-23,6.2898,6.908,5.7845,6.1962,3871989,0
2008-10-24,5.3103,6.0465,5.1228,5.8093,2576144,0
2008-10-27,5.591,5.9592,5.304,5.3353,2787933,0
2008-10-28,5.41,6.2025,5.2042,6.1899,4179230,0
2008-10-29,6.1777,6.6455,6.0529,6.2712,3250657,0
2008-10-30,6.3461,6.6144,6.2712,6.5769,2174379,0
2008-10-31,6.5207,6.5333,6.1777,6.3335,3748660,0
2008-11-03,6.24,6.477,6.1656,6.1962,1447467,0
2008-11-04,6.2461,6.4708,5.9719,6.2214,2427108,0
2008-11-05,6.1962,6.2277,5.6659,5.7469,3567345,0
2008-11-06,5.7346,5.8596,5.4038,5.4164,2672336,0
2008-11-07,5.46,5.978,5.3103,5.8905,2459558,0
2008-11-10,6.0342,6.1339,5.011,5.0856,2721987,0
2008-11-11,5.1169,6.4647,5.1169,6.1029,5674444,0
2008-11-12,6.0654,6.5769,5.9343,6.14,6084363,0
2008-11-13,6.1839,7.7375,5.7221,7.7247,6956124,0
2008-11-14,7.4567,7.4567,5.8969,6.0714,6253427,0
2008-11-17,6.2651,6.864,6.2651,6.5021,6152783,0
2008-11-18,6.5021,6.7516,5.5659,5.8969,5549579,0
2008-11-19,5.8905,6.0276,4.7113,4.7986,7653177,0
2008-11-20,4.736,5.0293,4.2931,4.4928,6982914,0
2008-11-21,4.5801,5.5537,4.5176,5.2354,8537911,0
2008-11-24,5.385,6.839,5.2042,6.783,8614061,0
2008-11-25,6.8764,7.1761,6.1656,6.814,6705780,0
2008-11-26,6.8079,7.4258,6.3897,7.3879,5406316,0
2008-11-28,7.1761,7.3257,6.8515,7.1512,2587592,0
2008-12-01,6.9452,7.1447,5.7532,5.8596,6689063,0
2008-12-02,5.9905,6.8453,5.9467,6.7392,6087010,0
2008-12-03,6.6271,7.02,6.2524,7.0075,6770611,0
2008-12-04,6.92,7.1885,6.4708,6.5895,5431210,0
2008-12-05,6.4209,7.276,6.4023,7.2448,5599837,0
2008-12-08,7.3817,8.0996,7.3382,7.9993,5348106,0
2008-12-09,7.9626,8.2561,7.5073,7.7872,5864923,0
2008-12-10,8.0252,8.38,7.7375,8.2622,3882288,0
2008-12-11,8.1744,8.2378,6.995,7.1325,6516849,0
2008-12-12,6.9263,8.0128,6.6391,7.9993,6527869,0
2008-12-15,7.7749,7.9556,7.4065,7.6007,4667689,0
2008-12-16,7.6312,9.198,7.6312,9.0243,7237084,0
2008-12-17,8.742,9.4786,8.4236,9.0727,5058080,0
2008-12-18,9.1231,9.2984,7.9867,8.1421,5662090,0
2008-12-19,8.0805,8.831,7.6757,8.7859,5367374,0
2008-12-22,8.6175,8.7309,7.9935,8.362,3967868,0
2008-12-23,8.3428,8.6283,8.1991,8.38,2673431,0
2008-12-24,8.38,8.6049,8.1566,8.5922,805719,0
2008-12-26,8.5985,8.7364,8.3498,8.6861,1006628,0
2008-12-29,8.6671,8.6671,8.0746,8.2297,2497938,0
2008-12-30,8.2674,8.6798,8.2674,8.6175,2307960,0
2008-12-31,8.5922,9.3548,8.4423,9.2782,3796142,0
2009-01-02,9.3052,9.4098,8.8732,8.9594,2547452,0
2009-01-05,8.7364,8.742,8.1122,8.53,3377489,0
2009-01-06,8.6798,9.517,8.5486,9.399,3809573,0
2009-01-07,9.2916,9.2916,8.7814,8.8732,3299023,0
2009-01-08,8.8913,9.4854,8.754,9.3548,2919194,0
2009-01-09,9.559,9.597,9.0614,9.173,3735319,0
2009-01-12,9.31,9.3548,8.461,8.6249,3326811,0
2009-01-13,8.6049,8.9978,8.3306,8.8913,2537065,0
2009-01-14,8.7906,8.8375,8.5,8.5867,3901158,0
2009-01-15,8.7814,9.4786,8.4298,9.1098,5302210,0
2009-01-16,8.7603,9.067,8.4174,8.8875,4505575,0
2009-01-20,8.775,8.775,7.9197,7.9197,4945904,0
2009-01-21,8.2622,9.1231,7.7126,8.9744,5832849,0
2009-01-22,8.7961,8.937,8.4236,8.6103,7561964,0
2009-01-23,8.4557,8.831,8.0746,8.7169,4743311,0
2009-01-26,8.7309,8.9098,8.2735,8.5611,2999480,0
2009-01-27,8.6671,8.9174,8.5985,8.881,2182449,0
2009-01-28,8.9314,9.4786,8.8667,9.4285,4492177,0
2009-01-29,9.2868,9.2868,8.5805,8.6283,3620448,0
2009-01-30,8.7675,9.0108,8.217,8.3733,4633809,0
2009-02-02,8.386,8.7475,8.3306,8.742,3289854,0
2009-02-03,8.7961,8.8245,8.4423,8.642,3149543,0
2009-02-04,8.6103,8.8466,8.4068,8.4298,2600522,0
2009-02-05,8.3662,8.9098,8.2059,8.5985,3733857,0
2009-02-06,8.6049,9.343,8.4494,9.2232,3881919,0
2009-02-09,9.3216,9.3216,8.937,9.2116,1698040,0
2009-02-10,9.1098,9.198,8.4114,8.461,4608241,0
2009-02-11,8.5922,8.6989,8.2872,8.5805,3188017,0
2009-02-12,8.3306,8.53,7.8694,8.436,5743660,0
2009-02-13,8.4174,8.4236,7.9068,7.9867,4400467,0
2009-02-17,7.7995,7.8925,7.3447,7.4134,4384852,0
2009-02-18,7.4687,7.5506,7.1571,7.4134,3218231,0
2009-02-19,7.6007,7.65,6.9576,7.0823,3572126,0
2009-02-20,6.864,7.6128,6.758,7.5129,5136354,0
2009-02-23,7.7442,7.7628,6.7893,6.8515,4078358,0
2009-02-24,6.9263,7.9305,6.864,7.8743,6179811,0
2009-02-25,7.7814,7.9255,7.2945,7.538,5454378,0
2009-02-26,7.663,7.8694,7.1885,7.2696,4472095,0
2009-02-27,7.0261,7.4567,7.02,7.1135,4687558,0
2009-03-02,7.0514,7.0823,6.4334,6.527,5035656,0
2009-03-03,6.4023,7.4258,6.1656,6.3024,6044650,0
2009-03-04,6.4459,6.6955,6.2836,6.3835,5649257,0
2009-03-05,6.1525,6.4023,5.9281,5.9905,5486101,0
2009-03-06,6.0714,6.2338,5.3226,5.6722,5957470,0
2009-03-09,5.46,5.9217,5.454,5.8529,3454231,0
2009-03-10,6.1087,6.5583,5.9905,6.5519,7040088,0
2009-03-11,6.6084,7.1009,6.3335,6.864,6038543,0
2009-03-12,6.8702,7.4507,6.6955,7.3694,5354571,0
2009-03-13,7.2884,7.3632,6.8828,7.0576,3969735,0
2009-03-16,7.0576,7.0888,6.4959,6.527,4026950,0
2009-03-17,6.4959,7.207,6.4209,7.2009,3963005,0
2009-03-18,6.9826,7.6815,6.8328,7.6439,5525908,0
2009-03-19,7.6815,7.9068,7.1009,7.1135,4159128,0
2009-03-20,7.1634,7.1634,6.4647,6.4959,3828575,0
2009-03-23,6.758,7.8743,6.7392,7.6566,6750336,0
2009-03-24,7.4687,7.7375,7.1074,7.1945,5276779,0
2009-03-25,7.257,7.6312,6.8266,7.4876,4227776,0
2009-03-26,7.6191,7.7814,7.3133,7.7693,4823346,0
2009-03-27,7.538,7.6256,7.2196,7.4382,3160318,0
2009-03-30,7.1325,7.232,6.8764,6.908,3736588,0
2009-03-31,7.0138,7.5443,7.0138,7.4876,5125732,0
2009-04-01,7.2696,7.7693,7.2696,7.538,3635363,0
2009-04-02,7.7929,7.9492,7.5129,7.881,4926198,0
2009-04-03,7.8316,8.6671,7.6696,8.5922,5492974,0
2009-04-06,8.4679,8.5805,8.0927,8.4733,3481341,0
2009-04-07,8.2229,8.5,8.1744,8.1803,4748177,0
2009-04-08,8.2491,8.5239,8.1991,8.5105,3953265,0
2009-04-09,6.8702,7.7247,6.5519,6.8328,14098990,0
2009-04-13,6.3086,6.4896,5.7845,5.8093,12733688,0
2009-04-14,5.7654,6.1278,5.7282,5.8408,9173765,0
2009-04-15,5.8408,6.3335,5.7595,6.3213,7243225,0
2009-04-16,6.3587,6.8951,5.9905,6.6768,6418933,0
2009-04-17,6.683,6.8576,6.4209,6.5084,6043347,0
2009-04-20,6.2214,6.3835,5.7532,5.8468,7000105,0
2009-04-21,5.7654,6.2775,5.6412,6.14,10140022,0
2009-04-22,6.0777,6.5396,5.9965,6.24,6972862,0
2009-04-23,6.4832,6.6519,6.2524,6.5519,7136016,0
2009-04-24,6.5207,7.3817,6.4832,7.0823,9589217,0
2009-04-27,6.9888,7.0388,6.5147,6.7702,6586305,0
2009-04-28,6.6644,7.3571,6.6644,7.126,4891428,0
2009-04-29,7.1885,7.5192,7.1634,7.4687,4863378,0
2009-04-30,7.5192,7.9867,7.4876,7.6376,4614708,0
2009-05-01,7.6191,7.8122,7.3756,7.6191,4311632,0
2009-05-04,7.663,8.6744,7.663,8.6608,6252369,0
2009-05-05,8.6049,8.6049,8.1182,8.1933,5641445,0
2009-05-06,8.3063,8.6861,8.1421,8.3167,6561956,0
2009-05-07,8.3306,8.436,7.6941,7.9255,5870409,0
2009-05-08,7.9935,8.8913,7.9751,8.842,5886412,0
2009-05-11,8.386,8.5985,7.8316,8.38,4412667,0
2009-05-12,8.3376,8.5744,7.9427,8.3237,4102228,0
2009-05-13,8.2059,8.2059,7.6312,7.6878,4967439,0
2009-05-14,7.663,8.362,7.6062,8.2561,5766037,0
2009-05-15,8.2229,8.2872,7.7872,7.913,4777255,0
2009-05-18,7.9626,8.6249,7.9255,8.53,4946479,0
2009-05-19,8.3567,8.981,8.2491,8.7169,3819426,0
2009-05-20,8.9239,9.1231,8.5362,8.6103,3976127,0
2009-05-21,8.5176,8.6671,8.2059,8.53,2780741,0
2009-05-22,8.5611,8.6989,8.2297,8.2378,2441188,0
2009-05-26,8.2297,8.9464,8.0629,8.8602,3922388,0
2009-05-27,8.8602,8.9464,8.3167,8.393,4178734,0
2009-05-28,8.5105,8.754,8.2119,8.7043,2869401,0
2009-05-29,8.7603,8.7603,8.4679,8.7169,3442111,0
2009-06-01,8.7675,9.597,8.7675,9.2916,3852083,0
2009-06-02,9.255,9.4412,9.0547,9.2656,2356970,0
2009-06-03,9.173,9.1914,8.8375,9.0173,2070602,0
2009-06-04,9.067,9.517,8.9314,9.4854,2884840,0
2009-06-05,9.503,9.659,9.3784,9.579,2463179,0
2009-06-08,9.399,9.509,9.2116,9.3921,1505808,0
2009-06-09,9.3852,9.4137,9.198,9.2656,1422131,0
2009-06-10,9.3361,9.3361,8.842,9.0727,3138225,0
2009-06-11,9.1164,9.2038,8.9174,8.9594,1737301,0
2009-06-12,8.9594,9.1788,8.8375,9.1469,1659331,0
2009-06-15,9.0414,9.0414,8.53,8.5744,2768027,0
2009-06-16,8.6175,8.8375,8.2925,8.386,2155321,0
2009-06-17,8.38,8.5362,8.1566,8.2994,2149664,0
2009-06-18,7.5623,7.6439,7.251,7.2884,10559511,0
2009-06-19,7.0138,7.1699,6.864,7.1447,27006080,0
2009-06-22,6.9699,7.0138,6.8702,6.8828,7380735,0
2009-06-23,6.8951,6.9888,6.758,6.8889,6610710,0
2009-06-24,6.9263,7.0888,6.9015,7.0637,4507654,0
2009-06-25,7.0388,7.1447,7.0012,7.1447,3339963,0
2009-06-26,7.126,7.2259,7.0012,7.1945,4451118,0
2009-06-29,7.2259,7.3817,7.126,7.3447,4205010,0
2009-06-30,7.3571,7.4567,7.2259,7.4196,3780685,0
2009-07-01,7.4507,7.7375,7.4445,7.6941,4978200,0
2009-07-02,7.6376,7.6376,7.2945,7.2945,3827820,0
2009-07-06,7.3007,7.7628,7.232,7.7126,4640885,0
2009-07-07,7.7126,7.7375,7.5756,7.6062,4912193,0
2009-07-08,7.6191,7.7491,7.5192,7.706,5386755,0
2009-07-09,7.7442,7.8991,7.6256,7.6566,3773732,0
2009-07-10,7.6062,7.6997,7.351,7.5443,2058510,0
2009-07-13,7.5756,7.9363,7.4134,7.9068,4638367,0
2009-07-14,7.7929,8.0996,7.7693,8.0746,4292448,0
2009-07-15,8.1378,8.2674,8.031,8.217,3660437,0
2009-07-16,8.1677,8.2378,7.9809,8.1744,2769085,0
2009-07-17,8.1489,8.2297,7.9809,8.0194,2061994,0
2009-07-20,8.0553,8.5105,8.0128,8.5061,3331171,0
2009-07-21,8.5105,8.7475,8.386,8.5681,2884164,0
2009-07-22,8.53,8.7364,8.38,8.649,2332531,0
2009-07-23,8.6049,9.0614,8.5362,8.9912,2938407,0
2009-07-24,8.9464,9.142,8.8181,9.1278,1857513,0
2009-07-27,9.1098,9.4609,9.067,9.4344,2508972,0
2009-07-28,9.2656,9.659,9.2656,9.517,2800099,0
2009-07-29,9.3784,9.623,9.2984,9.522,2226482,0
2009-07-30,9.609,9.88,9.528,9.78,2964068,0
2009-07-31,9.746,9.902,9.673,9.852,2952453,0
2009-08-03,9.966,10.234,9.88,10.228,2578944,0
2009-08-04,10.095,10.821,10.045,10.738,4886680,0
2009-08-05,10.78,11.269,10.489,11.246,4047003,0
2009-08-06,10.844,11.65,10.771,11.027,3578929,0
2009-08-07,11.027,11.739,10.928,11.569,3542287,0
2009-08-10,11.5,11.719,11.33,11.527,1917026,0
2009-08-11,10.559,10.658,10.346,10.559,14484369,0
2009-08-12,10.502,10.766,10.447,10.701,5896521,0
2009-08-13,10.758,10.919,10.576,10.9,3720037,0
2009-08-14,10.802,11.076,10.595,11.063,3377363,0
2009-08-17,10.766,10.766,10.41,10.476,4418472,0
2009-08-18,10.521,10.795,10.466,10.658,3429589,0
2009-08-19,10.495,10.777,10.452,10.651,2445375,0
2009-08-20,10.651,11.008,10.565,10.989,3232665,0
2009-08-21,11.094,11.388,10.884,11.196,3497835,0
2009-08-24,11.297,11.304,11.039,11.156,2466411,0
2009-08-25,11.225,11.543,11.131,11.47,3134162,0
2009-08-26,11.414,11.632,11.262,11.632,2720593,0
2009-08-27,11.682,11.7,11.33,11.662,2771972,0
2009-08-28,11.719,11.843,11.556,11.757,3500806,0
2009-08-31,11.605,11.654,11.311,11.367,6217181,0
2009-09-01,11.306,11.388,10.633,10.645,4126072,0
2009-09-02,10.727,10.73,10.452,10.595,2435383,0
2009-09-03,10.721,10.832,10.508,10.828,1997509,0
2009-09-04,10.871,11.162,10.665,11.145,1943998,0
2009-09-08,11.145,11.47,11.107,11.464,2250062,0
2009-09-09,11.464,11.843,11.374,11.788,3609808,0
2009-09-10,11.744,11.942,11.576,11.887,2848930,0
2009-09-11,11.887,12.012,11.644,11.837,3776413,0
2009-09-14,11.719,12.317,11.605,12.262,2424571,0
2009-09-15,12.218,12.649,12.211,12.472,2417426,0
2009-09-16,12.574,12.997,12.434,12.899,3473288,0
2009-09-17,12.884,13.148,12.479,12.711,2543305,0
2009-09-18,12.761,12.848,12.225,12.649,3737674,0
2009-09-21,12.469,12.611,12.136,12.456,2099221,0
2009-09-22,12.535,13.098,12.523,12.961,3425993,0
2009-09-23,13.048,13.134,12.679,12.692,3102665,0
2009-09-24,12.699,12.854,12.243,12.357,3389444,0
2009-09-25,12.243,12.513,12.081,12.417,2876346,0
2009-09-28,12.506,12.936,12.392,12.924,2487968,0
2009-09-29,12.985,13.234,12.818,13.185,4148346,0
2009-09-30,13.247,13.328,12.599,12.711,4065626,0
2009-10-01,12.656,13.104,12.423,12.472,6655516,0
2009-10-02,12.238,12.555,12.048,12.23,4367217,0
2009-10-05,12.372,12.906,12.317,12.818,3536973,0
2009-10-06,12.873,13.073,12.568,12.779,2763556,0
2009-10-07,12.662,12.941,12.519,12.917,2444095,0
2009-10-08,13.034,13.173,12.829,13.069,3027923,0
2009-10-09,13.011,13.034,12.629,12.993,1633377,0
2009-10-12,13.073,13.122,12.829,12.961,831532,0
2009-10-13,12.906,12.993,12.743,12.884,1767576,0
2009-10-14,13.085,13.616,12.993,13.548,2705111,0
2009-10-15,13.37,13.461,13.203,13.328,2037983,0
2009-10-16,13.179,13.247,12.973,12.993,1828806,0
2009-10-19,13.06,13.571,12.985,13.5,1827746,0
2009-10-20,13.492,13.56,13.285,13.322,2039637,0
2009-10-21,13.316,13.526,13.034,13.053,3176146,0
2009-10-22,13.041,13.179,12.767,13.098,3470369,0
2009-10-23,13.185,13.185,12.786,12.848,2447372,0
2009-10-26,12.884,13.272,12.656,12.679,3030135,0
2009-10-27,12.761,12.842,12.322,12.392,3263258,0
2009-10-28,12.385,12.623,11.813,11.843,4105949,0
2009-10-29,11.975,12.555,11.942,12.434,3417922,0
2009-10-30,12.286,12.322,11.881,12.048,4117525,0
2009-11-02,12.162,12.322,11.775,12.113,3030794,0
2009-11-03,12.005,12.262,11.905,12.249,2092614,0
2009-11-04,12.293,12.385,11.905,11.956,4349900,0
2009-11-05,12.149,12.149,11.724,12.081,3846356,0
2009-11-06,11.837,12.037,11.576,11.981,3098508,0
2009-11-09,11.937,12.032,11.476,11.805,4706140,0
2009-11-10,11.7,11.788,11.481,11.694,3117338,0
2009-11-11,11.849,12.076,11.719,11.856,1761838,0
2009-11-12,11.849,11.925,11.581,11.605,1888231,0
2009-11-13,11.662,11.682,11.47,11.67,1682803,0
2009-11-16,11.843,12.063,11.724,12.025,2571006,0
2009-11-17,11.969,12.113,11.769,11.788,3369327,0
2009-11-18,11.813,12.012,11.619,11.969,2416908,0
2009-11-19,11.826,11.869,11.457,11.556,3431796,0
2009-11-20,11.47,11.612,11.339,11.538,2025572,0
2009-11-23,11.73,11.813,11.599,11.705,3295787,0
2009-11-24,11.676,11.775,11.205,11.38,3574792,0
2009-11-25,11.912,12.136,11.638,11.961,3477375,0
2009-11-27,11.527,11.849,11.408,11.605,1517440,0
2009-11-30,11.662,12.149,11.514,12.113,3719392,0
2009-12-01,12.188,12.293,12.12,12.225,2097027,0
2009-12-02,12.225,12.634,12.142,12.561,2083076,0
2009-12-03,12.634,12.755,12.357,12.407,2429906,0
2009-12-04,12.649,13.134,12.605,13.085,3583567,0
2009-12-07,13.029,13.104,12.81,12.985,3121841,0
2009-12-08,12.966,13.678,12.891,13.335,6119641,0
2009-12-09,13.254,13.386,12.966,13.018,2999461,0
2009-12-10,13.048,13.154,12.954,13.048,1893517,0
2009-12-11,13.161,13.335,13.129,13.291,2097024,0
2009-12-14,13.37,13.729,13.247,13.729,1859918,0
2009-12-15,13.684,13.684,13.492,13.541,2358589,0
2009-12-16,13.678,13.839,13.51,13.772,2118098,0
2009-12-17,13.598,13.739,13.534,13.69,1605212,0
2009-12-18,13.739,13.752,13.51,13.634,2121321,0
2009-12-21,13.752,13.802,13.654,13.79,1301395,0
2009-12-22,13.795,14.133,13.795,14.09,1575223,0
2009-12-23,14.133,14.546,14.071,14.407,1647552,0
2009-12-24,14.447,14.738,14.397,14.728,698300,0
2009-12-28,14.762,15.143,14.735,14.987,2526119,0
2009-12-29,14.982,15.07,14.802,14.833,3381762,0
2009-12-30,14.728,14.876,14.695,14.857,2025186,0
2009-12-31,14.913,14.987,14.795,14.795,1818194,0
2010-01-04,14.864,15.143,14.582,14.69,2965126,0
2010-01-05,14.69,15.039,14.652,14.931,2334353,0
2010-01-06,14.964,15.143,14.883,15.032,2812522,0
2010-01-07,15.057,15.338,14.889,15.193,1717361,0
2010-01-08,15.143,15.518,15.075,15.389,1569240,0
2010-01-11,15.525,15.649,15.411,15.626,1729906,0
2010-01-12,15.494,15.612,15.243,15.3,2199020,0
2010-01-13,15.312,15.462,15.186,15.438,1297104,0
2010-01-14,15.389,15.58,15.026,15.064,2854533,0
2010-01-15,15,15.121,14.851,14.876,1862174,0
2010-01-19,14.921,15.176,14.921,15.132,2077334,0
2010-01-20,15.07,15.07,14.851,14.895,2355525,0
2010-01-21,14.745,14.826,14.065,14.071,2917837,0
2010-01-22,14.133,14.197,13.584,13.616,2919842,0
2010-01-25,13.822,13.879,13.435,13.634,2254830,0
2010-01-26,13.616,13.858,13.5,13.79,2090942,0
2010-01-27,13.772,13.951,13.671,13.903,3329358,0
2010-01-28,13.934,13.951,13.717,13.829,1299157,0
2010-01-29,13.908,14.008,13.654,13.802,1930061,0
2010-02-01,13.903,14.002,13.835,13.958,1274718,0
2010-02-02,13.908,14.377,13.865,14.275,2242265,0
2010-02-03,14.216,14.321,13.79,13.795,1967699,0
2010-02-04,13.729,13.984,13.469,13.5,3054989,0
2010-02-05,13.505,13.779,13.278,13.52,3145096,0
2010-02-08,13.577,13.723,13.297,13.311,1562580,0
2010-02-09,13.505,13.577,13.161,13.316,2320272,0
2010-02-10,13.285,13.59,13.161,13.365,951349,0
2010-02-11,13.353,13.64,13.267,13.634,1278077,0
2010-02-12,13.448,14.022,13.42,14.022,1921899,0
2010-02-16,14.181,14.447,14.133,14.433,1553157,0
2010-02-17,14.484,14.565,14.371,14.518,1460163,0
2010-02-18,14.513,14.602,14.166,14.383,1862166,0
2010-02-19,14.351,14.469,14.261,14.44,1730211,0
2010-02-22,14.49,14.565,14.333,14.365,1673951,0
2010-02-23,14.341,14.433,14.033,14.345,2770987,0
2010-02-24,14.188,14.462,14.115,14.44,2520320,0
2010-02-25,13.822,13.965,13.661,13.903,2754180,0
2010-02-26,13.885,13.941,13.605,13.708,2888543,0
2010-03-01,13.809,13.979,13.752,13.879,1322528,0
2010-03-02,13.965,14.008,13.734,13.852,1285409,0
2010-03-03,13.915,14.022,13.852,13.915,1154835,0
2010-03-04,13.929,13.934,13.708,13.809,1005585,0
2010-03-05,13.934,14.071,13.802,14.008,2188357,0
2010-03-08,13.965,14.203,13.895,14.133,1454213,0
2010-03-09,14.077,14.397,14.048,14.197,1365466,0
2010-03-10,14.226,14.513,14.211,14.266,1733962,0
2010-03-11,14.188,14.377,14.059,14.359,1731025,0
2010-03-12,14.351,14.818,14.326,14.784,1998971,0
2010-03-15,14.712,15.039,14.569,15,2200937,0
2010-03-16,15.064,15.312,15,15.238,2182124,0
2010-03-17,15.326,15.369,15,15.282,2740858,0
2010-03-18,15.257,15.452,15.158,15.182,3249073,0
2010-03-19,15.232,15.232,14.869,14.931,3651185,0
2010-03-22,14.833,14.864,14.69,14.735,3477416,0
2010-03-23,14.745,14.807,14.565,14.77,2031405,0
2010-03-24,14.712,14.921,14.679,14.789,2173376,0
2010-03-25,14.895,14.938,14.701,14.712,2587647,0
2010-03-26,14.784,14.913,14.503,14.565,1695354,0
2010-03-29,14.633,14.701,14.458,14.552,2046838,0
2010-03-30,14.582,14.839,14.569,14.745,3160335,0
2010-03-31,14.645,15.3,14.552,14.945,3903147,0
2010-04-01,15.081,15.219,14.982,15.127,2287857,0
2010-04-05,15.201,15.72,15.026,15.707,2914242,0
2010-04-06,15.58,16.061,15.544,15.899,1468854,0
2010-04-07,15.843,16.124,15.707,15.781,1571341,0
2010-04-08,15.707,15.868,15.593,15.626,1379270,0
2010-04-09,15.619,15.931,15.481,15.931,1687883,0
2010-04-12,15.868,16,15.73,15.794,1180222,0
2010-04-13,15.788,16.2,15.788,16.056,2649708,0
2010-04-14,16.186,16.449,16.061,16.422,1552966,0
2010-04-15,16.337,16.406,16.2,16.224,2319670,0
2010-04-16,16.107,16.504,15.918,15.963,2297060,0
2010-04-19,15.812,16.216,15.669,15.887,1343093,0
2010-04-20,16.037,16.524,15.894,16.485,1500267,0
2010-04-21,16.524,17.087,16.524,17.065,2181528,0
2010-04-22,16.892,17.501,16.873,17.459,1785814,0
2010-04-23,17.504,17.671,17.272,17.454,2556874,0
2010-04-26,17.459,17.565,17.367,17.379,1914368,0
2010-04-27,17.311,17.553,16.937,16.953,2258345,0
2010-04-28,16.766,16.892,16.517,16.63,1685077,0
2010-04-29,16.793,17.347,16.717,17.197,2202051,0
2010-04-30,17.185,17.323,16.473,16.529,2351258,0
2010-05-03,16.737,17.121,16.63,16.98,2082582,0
2010-05-04,16.699,16.892,16.422,16.611,1758792,0
2010-05-05,16.317,16.493,15.944,16.143,1664328,0
2010-05-06,16.056,16.156,14.171,15.132,3769356,0
2010-05-07,15.094,15.501,14.54,14.921,3058692,0
2010-05-10,15.738,15.761,15.176,15.669,3267816,0
2010-05-11,15.307,15.931,15.114,15.632,2747824,0
2010-05-12,15.85,16.473,15.635,16.366,3405305,0
2010-05-13,16.38,16.493,16.1,16.161,1994716,0
2010-05-14,15.992,16.061,15.396,15.518,2627029,0
2010-05-17,15.635,15.707,14.818,15.326,1763849,0
2010-05-18,15.575,15.612,14.738,14.802,1525717,0
2010-05-19,14.695,14.987,14.275,14.525,1493130,0
2010-05-20,14.27,14.296,13.343,13.398,4803708,0
2010-05-21,13.21,13.941,13.003,13.891,3412906,0
2010-05-24,13.795,13.944,13.465,13.485,2039442,0
2010-05-25,12.979,13.59,12.854,13.526,2811721,0
2010-05-26,13.667,13.944,13.267,13.335,3064786,0
2010-05-27,13.667,14.115,13.461,14.09,2583826,0
2010-05-28,14.016,14.266,13.934,14.039,1777123,0
2010-06-01,13.872,14.122,13.661,13.678,1701531,0
2010-06-02,13.802,14.097,13.534,14.077,2219311,0
2010-06-03,14.048,14.232,13.903,14.083,1123898,0
2010-06-04,13.746,13.908,13.11,13.154,2026489,0
2010-06-07,13.234,13.534,13.098,13.291,1860215,0
2010-06-08,13.322,13.515,12.91,13.477,2644043,0
2010-06-09,13.534,13.872,13.378,13.465,1664958,0
2010-06-10,13.739,13.934,13.51,13.879,2100478,0
2010-06-11,13.729,14.008,13.654,13.991,1366828,0
2010-06-14,14.211,14.371,14.022,14.211,2042108,0
2010-06-15,14.397,14.706,14.181,14.67,1327803,0
2010-06-16,14.569,14.652,14.371,14.525,1651870,0
2010-06-17,14.59,14.609,14.321,14.497,920596,0
2010-06-18,14.559,14.559,14.289,14.365,986478,0
2010-06-21,14.614,14.627,14.253,14.333,1331030,0
2010-06-22,14.371,14.503,13.766,13.766,2462214,0
2010-06-23,13.717,13.865,13.461,13.703,2182021,0
2010-06-24,13.605,13.752,13.42,13.454,1447158,0
2010-06-25,13.5,13.766,13.353,13.758,2121746,0
2010-06-28,13.723,13.858,13.647,13.671,1050237,0
2010-06-29,13.409,13.477,13.029,13.154,2082093,0
2010-06-30,13.151,13.463,13.093,13.165,2811062,0
2010-07-01,13.14,13.229,12.472,12.634,3617457,0
2010-07-02,12.722,12.824,12.351,12.361,2459728,0
2010-07-06,12.549,12.649,11.849,11.949,3034123,0
2010-07-07,12.005,12.357,12.005,12.293,4067849,0
2010-07-08,12.449,12.499,12.131,12.329,2957555,0
2010-07-09,12.286,12.441,12.211,12.372,1923413,0
2010-07-12,12.322,12.479,12.204,12.322,2130875,0
2010-07-13,12.523,12.86,12.43,12.786,2207687,0
2010-07-14,12.743,12.848,12.523,12.711,1604217,0
2010-07-15,12.767,12.779,12.486,12.679,2591961,0
2010-07-16,12.593,12.593,12.218,12.275,2130645,0
2010-07-19,12.329,12.561,12.142,12.523,1640198,0
2010-07-20,12.343,12.499,12.154,12.469,2967357,0
2010-07-21,12.529,12.568,12.175,12.23,2347300,0
2010-07-22,12.372,12.711,12.3,12.599,2777740,0
2010-07-23,12.574,12.804,12.343,12.792,2392649,0
2010-07-26,12.854,13.154,12.692,13.14,1933125,0
2010-07-27,13.278,13.311,12.818,13.048,2563587,0
2010-07-28,12.798,12.947,12.656,12.668,2363496,0
2010-07-29,12.761,12.884,12.555,12.786,1659680,0
2010-07-30,12.579,12.899,12.513,12.761,1721188,0
2010-08-02,13.011,13.104,12.868,12.91,2223536,0
2010-08-03,12.81,12.93,12.662,12.798,1464519,0
2010-08-04,12.884,12.91,12.716,12.842,1899851,0
2010-08-05,12.767,12.91,12.711,12.761,1732673,0
2010-08-06,12.535,13.011,12.535,12.993,2616415,0
2010-08-09,13.098,13.365,13.018,13.316,1853682,0
2010-08-10,13.154,13.465,13.134,13.322,2335171,0
2010-08-11,13.034,13.291,12.941,12.961,2627677,0
2010-08-12,12.761,12.868,12.605,12.643,1997250,0
2010-08-13,12.616,12.755,12.579,12.586,1382367,0
2010-08-16,12.513,12.767,12.513,12.605,1110077,0
2010-08-17,12.735,12.829,12.579,12.711,2026887,0
2010-08-18,12.711,12.743,12.555,12.574,1477859,0
2010-08-19,12.463,12.555,12.23,12.312,2442861,0
2010-08-20,12.293,12.305,12.142,12.275,1203170,0
2010-08-23,12.372,12.441,12.255,12.255,1444397,0
2010-08-24,12.069,12.3,11.892,12.136,1716624,0
2010-08-25,12.042,12.329,12.037,12.293,1969265,0
2010-08-26,12.361,12.361,12.162,12.181,2375661,0
2010-08-27,12.305,12.329,11.969,12.317,2550442,0
2010-08-30,12.255,12.322,12.092,12.092,1239945,0
2010-08-31,12.073,12.387,11.988,12.196,2424971,0
2010-09-01,12.392,12.656,12.275,12.649,3140569,0
2010-09-02,12.668,12.954,12.605,12.954,1691731,0
2010-09-03,13.14,13.173,12.997,13.117,1710905,0
2010-09-07,13.029,13.053,12.824,12.824,1068857,0
2010-09-08,12.873,13.09,12.824,13.029,1420377,0
2010-09-09,13.234,13.242,13.023,13.104,1926573,0
2010-09-10,13.129,13.191,13.011,13.098,897286,0
2010-09-13,13.229,13.359,13.06,13.335,1344001,0
2010-09-14,13.278,13.485,13.197,13.398,1195624,0
2010-09-15,13.335,13.667,13.335,13.621,1623208,0
2010-09-16,13.548,13.661,13.465,13.611,1084897,0
2010-09-17,13.678,13.766,13.51,13.734,1348203,0
2010-09-20,13.752,13.965,13.667,13.929,2024781,0
2010-09-21,13.951,14.002,13.703,13.723,1279428,0
2010-09-22,13.654,13.858,13.616,13.647,1541143,0
2010-09-23,13.5,13.64,13.311,13.353,1542063,0
2010-09-24,13.465,13.752,13.343,13.746,1339519,0
2010-09-27,13.729,13.795,13.584,13.723,1546979,0
2010-09-28,13.739,14.122,13.616,14.09,1888505,0
2010-09-29,14.027,14.077,13.822,13.965,2221386,0
2010-09-30,14.039,14.09,13.835,13.934,1958977,0
2010-10-01,14.039,14.077,13.852,13.934,1353877,0
2010-10-04,13.922,14.027,13.822,13.973,1528819,0
2010-10-05,14.103,14.203,13.979,14.077,2492729,0
2010-10-06,14.065,14.071,13.872,13.991,2010827,0
2010-10-07,14.077,14.107,13.973,14.039,1641104,0
2010-10-08,14.052,14.188,13.908,14.16,891214,0
2010-10-11,14.16,14.188,14.027,14.071,829137,0
2010-10-12,14.039,14.216,13.922,14.181,1264274,0
2010-10-13,14.261,14.497,14.147,14.402,1367071,0
2010-10-14,14.433,14.569,14.211,14.239,1725082,0
2010-10-15,14.333,14.39,14.122,14.197,1371791,0
2010-10-18,14.239,14.67,14.22,14.633,1426405,0
2010-10-19,14.525,14.645,14.31,14.371,1630687,0
2010-10-20,14.454,15.075,14.454,14.857,2128053,0
2010-10-21,14.945,14.976,14.662,14.738,1442168,0
2010-10-22,14.807,14.945,14.762,14.795,1154157,0
2010-10-25,14.895,15.008,14.807,14.851,1339123,0
2010-10-26,14.807,14.938,14.695,14.795,1269643,0
2010-10-27,14.509,14.62,14.246,14.365,1603453,0
2010-10-28,14.454,14.509,14.166,14.365,954682,0
2010-10-29,14.336,14.432,14.219,14.231,1223138,0
2010-11-01,14.341,14.497,14.275,14.44,1049238,0
2010-11-02,14.546,14.645,14.447,14.525,883629,0
2010-11-03,14.534,14.596,14.402,14.447,622206,0
2010-11-04,14.596,14.857,14.497,14.826,1231005,0
2010-11-05,14.889,15.039,14.857,15.026,1154323,0
2010-11-08,15.094,15.432,14.976,15.057,1645432,0
2010-11-09,15.121,15.121,13.758,13.839,5105304,0
2010-11-10,13.879,13.984,13.772,13.908,1877960,0
2010-11-11,13.79,14.052,13.79,13.951,1031435,0
2010-11-12,13.922,14.071,13.885,13.929,1984398,0
2010-11-15,13.997,14.09,13.865,13.929,1389237,0
2010-11-16,13.846,13.922,13.316,13.37,2109337,0
2010-11-17,13.442,13.885,13.405,13.739,1826740,0
2010-11-18,13.973,13.973,13.492,13.584,1528365,0
2010-11-19,13.56,13.809,13.435,13.772,921663,0
2010-11-22,13.717,13.846,13.703,13.809,949888,0
2010-11-23,13.667,13.697,13.52,13.634,1013624,0
2010-11-24,13.802,13.944,13.739,13.944,947421,0
2010-11-26,13.79,13.997,13.79,13.934,400420,0
2010-11-29,13.872,13.997,13.758,13.979,1444478,0
2010-11-30,13.819,13.951,13.787,13.798,1799071,0
2010-12-01,14.027,14.133,13.865,14.002,1150931,0
2010-12-02,14.048,14.171,13.979,14.166,1189603,0
2010-12-03,14.107,14.176,13.991,14.115,873264,0
2010-12-06,14.077,14.166,13.991,14.103,997429,0
2010-12-07,14.296,14.351,14.122,14.181,1267294,0
2010-12-08,14.253,14.253,13.958,14.059,1235448,0
2010-12-09,14.232,14.345,13.846,13.852,2428744,0
2010-12-10,13.885,13.984,13.752,13.891,1023285,0
2010-12-13,13.984,13.984,13.795,13.872,862296,0
2010-12-14,13.891,13.958,13.69,13.729,1299345,0
2010-12-15,13.605,13.802,13.448,13.454,1616300,0
2010-12-16,13.515,13.671,13.416,13.671,1241240,0
2010-12-17,13.729,13.915,13.654,13.846,1637794,0
2010-12-20,13.922,13.979,13.79,13.858,970750,0
2010-12-21,13.934,13.951,13.816,13.885,1252520,0
2010-12-22,13.908,13.979,13.79,13.852,1805717,0
2010-12-23,13.872,14.022,13.872,13.903,1242829,0
2010-12-27,13.891,14.059,13.872,14.059,817537,0
2010-12-28,14.107,14.351,14.059,14.314,1032185,0
2010-12-29,14.353,14.378,14.156,14.27,923691,0
2010-12-30,14.289,14.501,14.275,14.416,1067488,0
2010-12-31,14.39,14.495,14.376,14.376,604580,0
2011-01-03,14.54,14.784,14.509,14.777,1297808,0
2011-01-04,14.839,14.851,14.462,14.49,2000940,0
2011-01-05,14.509,14.813,14.433,14.77,1473470,0
2011-01-06,14.818,14.845,14.652,14.728,1022154,0
2011-01-07,14.777,14.895,14.62,14.864,1086143,0
2011-01-10,14.833,14.958,14.712,14.913,1273347,0
2011-01-11,14.958,14.976,14.784,14.921,1485686,0
2011-01-12,15,15.044,14.913,15.044,920370,0
2011-01-13,15.057,15.369,15.051,15.182,1513380,0
2011-01-14,15.176,15.369,15.176,15.369,1059006,0
2011-01-18,15.389,15.619,15.289,15.619,1949409,0
2011-01-19,15.6,15.643,15.289,15.351,1260508,0
2011-01-20,15.326,15.537,15.289,15.399,1192716,0
2011-01-21,15.481,15.513,15.382,15.481,889155,0
2011-01-24,15.501,15.873,15.494,15.749,1268938,0
2011-01-25,15.712,16.05,15.712,16.043,1876534,0
2011-01-26,15.862,15.862,15.456,15.53,1999309,0
2011-01-27,15.608,15.873,15.575,15.755,1493496,0
2011-01-28,15.768,15.812,15.289,15.312,1163787,0
2011-01-31,15.339,15.564,15.339,15.517,1735034,0
2011-02-01,15.585,15.761,15.289,15.726,1958925,0
2011-02-02,15.626,15.643,15.418,15.513,1370135,0
2011-02-03,15.507,15.626,15.389,15.513,1126909,0
2011-02-04,15.558,15.6,15.407,15.513,983466,0
2011-02-07,15.575,16.043,15.558,15.987,1336413,0
2011-02-08,16.017,16.136,15.918,16.006,1484446,0
2011-02-09,15.992,16.161,15.944,16,1305865,0
2011-02-10,15.968,16.086,15.775,15.88,1152070,0
2011-02-11,15.88,16.117,15.88,15.924,1058820,0
2011-02-14,15.95,16.067,15.812,15.95,1025787,0
2011-02-15,15.894,16.1,15.788,15.812,1341275,0
2011-02-16,15.887,16.186,15.887,15.918,1243248,0
2011-02-18,15.944,16.006,15.226,15.333,2195285,0
2011-02-22,15.193,15.219,14.851,14.876,2917815,0
2011-02-23,14.839,14.895,14.239,14.39,3514016,0
2011-02-24,14.275,14.383,13.991,14.09,2142492,0
2011-02-25,14.133,14.662,14.103,14.49,2611720,0
2011-02-28,14.512,14.575,14.321,14.353,1964983,0
2011-03-01,14.414,14.469,14.09,14.115,2228141,0
2011-03-02,14.122,14.253,13.979,14.083,1911201,0
2011-03-03,14.266,14.458,14.181,14.454,1609555,0
2011-03-04,14.414,14.503,14.039,14.107,1742408,0
2011-03-07,14.176,14.289,13.929,13.973,1293752,0
2011-03-08,13.941,14.351,13.941,14.188,1965001,0
2011-03-09,14.188,14.283,14.052,14.166,998810,0
2011-03-10,14.188,14.469,14.176,14.181,2344729,0
2011-03-11,14.239,14.314,14.071,14.107,1630854,0
2011-03-14,14.071,14.203,13.979,14.171,1220894,0
2011-03-15,13.772,14.147,13.598,14.022,1652541,0
2011-03-16,14.008,14.065,13.64,13.746,1973200,0
2011-03-17,14.023,14.1,13.787,13.991,1199558,0
2011-03-18,14.166,14.289,14.059,14.153,1685153,0
2011-03-21,14.345,14.484,14.266,14.414,907809,0
2011-03-22,14.371,14.44,14.065,14.188,991277,0
2011-03-23,14.203,14.203,13.934,14.071,999515,0
2011-03-24,14.176,14.351,13.991,14.275,960242,0
2011-03-25,14.321,14.469,14.197,14.296,717400,0
2011-03-28,14.333,14.402,14.171,14.188,1047815,0
2011-03-29,14.246,14.283,14.048,14.147,1439641,0
2011-03-30,14.176,14.518,14.115,14.397,1370932,0
2011-03-31,14.381,14.495,14.336,14.449,1111840,0
2011-04-01,14.503,14.72,14.484,14.582,1269688,0
2011-04-04,14.62,14.695,14.559,14.67,1181458,0
2011-04-05,14.652,14.787,14.551,14.702,859205,0
2011-04-06,14.784,14.789,14.62,14.784,645083,0
2011-04-07,14.772,14.81,14.444,14.512,1315000,0
2011-04-08,14.569,14.645,14.361,14.403,705794,0
2011-04-11,14.433,14.633,14.365,14.426,558908,0
2011-04-12,14.392,14.506,14.334,14.385,909588,0
2011-04-13,14.469,14.518,14.359,14.383,803792,0
2011-04-14,14.283,14.565,14.283,14.476,1023532,0
2011-04-15,14.444,14.538,14.416,14.506,907428,0
2011-04-18,14.334,14.494,14.289,14.41,1169418,0
2011-04-19,14.45,14.843,14.45,14.843,907235,0
2011-04-20,15.027,15.185,14.976,15.077,1202871,0
2011-04-21,15.109,15.281,15.021,15.161,910021,0
2011-04-25,15.217,15.288,15.122,15.147,1083240,0
2011-04-26,15.211,15.408,15.155,15.326,1514119,0
2011-04-27,15.458,15.484,15.319,15.37,1090646,0
2011-04-28,15.37,15.578,15.319,15.516,1156003,0
2011-04-29,15.564,15.57,15.344,15.351,1260316,0
2011-05-02,15.448,15.448,15.173,15.249,983018,0
2011-05-03,15.179,15.312,14.88,15.015,982833,0
2011-05-04,15.027,15.066,14.856,14.873,815289,0
2011-05-05,14.752,14.95,14.736,14.887,1014818,0
2011-05-06,15.059,15.059,14.707,14.804,1195294,0
2011-05-09,14.982,15.375,14.843,15.236,1361130,0
2011-05-10,15.249,15.549,15.206,15.516,1167546,0
2011-05-11,15.516,15.631,15.37,15.426,1067624,0
2011-05-12,15.362,15.676,15.307,15.541,739089,0
2011-05-13,15.523,15.611,15.362,15.401,702486,0
2011-05-16,15.362,15.643,15.357,15.453,805971,0
2011-05-17,15.413,15.498,15.211,15.408,854214,0
2011-05-18,15.42,15.42,15.211,15.375,845838,0
2011-05-19,15.448,15.625,15.292,15.611,873205,0
2011-05-20,15.568,15.599,15.37,15.37,826456,0
2011-05-23,15.179,15.319,15.161,15.217,862339,0
2011-05-24,15.307,15.383,15.236,15.312,546146,0
2011-05-25,15.292,15.37,15.129,15.281,540452,0
2011-05-26,15.256,15.534,15.224,15.42,628350,0
2011-05-27,15.498,15.592,15.453,15.562,411033,0
2011-05-31,15.683,15.708,15.588,15.689,1195441,0
2011-06-01,15.676,15.79,15.141,15.173,1302823,0
2011-06-02,15.224,15.299,14.713,14.837,1614664,0
2011-06-03,14.679,14.887,14.543,14.707,1212076,0
2011-06-06,14.707,14.798,14.45,14.456,1178648,0
2011-06-07,14.506,14.679,14.444,14.543,1299188,0
2011-06-08,14.516,14.62,14.302,14.302,1205058,0
2011-06-09,14.374,14.407,14.103,14.192,1829015,0
2011-06-10,14.118,14.151,13.704,13.731,2047213,0
2011-06-13,13.761,13.921,13.655,13.783,1150480,0
2011-06-14,13.944,14.111,13.856,14.066,1020232,0
2011-06-15,14.27,14.722,14.209,14.563,3492616,0
2011-06-16,14.556,14.645,14.38,14.595,2948469,0
2011-06-17,14.74,14.752,14.531,14.563,1645498,0
2011-06-20,14.569,14.894,14.563,14.831,888698,0
2011-06-21,14.905,15.498,14.837,15.333,2098645,0
2011-06-22,15.307,15.534,15.256,15.292,1231684,0
2011-06-23,15.109,15.224,14.856,15.084,1619913,0
2011-06-24,15.131,15.21,14.885,15.125,1385539,0
2011-06-27,15.084,15.211,15.021,15.109,725220,0
2011-06-28,15.192,15.42,15.084,15.39,1117793,0
2011-06-29,15.476,15.568,15.276,15.541,1074978,0
2011-06-30,15.549,15.723,15.408,15.412,1452184,0
2011-07-01,15.488,15.83,15.436,15.799,1367712,0
2011-07-05,15.799,15.869,15.611,15.843,907427,0
2011-07-06,15.83,16.062,15.799,16.038,1241017,0
2011-07-07,16.127,16.309,16.127,16.212,1096033,0
2011-07-08,16.017,16.252,15.999,16.206,1344034,0
2011-07-11,15.966,16.2,15.961,16.057,1415681,0
2011-07-12,16.038,16.245,15.999,16.103,1902042,0
2011-07-13,16.154,16.289,16.044,16.109,2141561,0
2011-07-14,16.109,16.166,15.74,15.857,2378457,0
2011-07-15,15.874,16.089,15.733,16.076,1585840,0
2011-07-18,16.011,16.051,15.799,16.017,1587651,0
2011-07-19,16.017,16.257,16.017,16.245,1271471,0
2011-07-20,16.245,16.328,16.141,16.289,937690,0
2011-07-21,16.322,16.613,16.322,16.601,1693980,0
2011-07-22,16.606,16.645,16.419,16.543,725505,0
2011-07-25,16.401,16.535,16.257,16.464,1176674,0
2011-07-26,16.567,16.658,16.381,16.543,755018,0
2011-07-27,16.498,16.498,16.051,16.051,1283999,0
2011-07-28,16.083,16.393,15.895,16.226,1052635,0
2011-07-29,16.091,16.389,15.932,16.342,1514071,0
2011-08-01,16.567,16.651,16.134,16.322,2239824,0
2011-08-02,16.237,16.309,15.494,15.508,1913083,0
2011-08-03,15.553,15.56,14.957,15.351,2094049,0
2011-08-04,15.151,15.339,14.419,14.44,2386117,0
2011-08-05,14.563,14.588,13.669,13.842,3562166,0
2011-08-08,13.299,13.539,12.298,12.328,4104970,0
2011-08-09,12.342,13.945,12.342,13.915,4341759,0
2011-08-10,13.518,14.149,13.274,13.34,3135613,0
2011-08-11,13.443,14.237,13.189,13.979,2752392,0
2011-08-12,14.107,14.388,13.838,13.992,1322267,0
2011-08-15,14.149,14.807,14.115,14.802,1219588,0
2011-08-16,14.609,14.807,14.432,14.609,1571242,0
2011-08-17,14.704,14.835,14.543,14.776,687608,0
2011-08-18,14.237,14.492,13.739,13.883,2043617,0
2011-08-19,13.65,13.979,13.502,13.576,1944525,0
2011-08-22,13.89,13.966,13.189,13.466,1733145,0
2011-08-23,13.576,14.18,13.428,14.172,1799822,0
2011-08-24,14.192,14.537,14.051,14.529,1804477,0
2011-08-25,14.724,14.789,14.185,14.303,1732514,0
2011-08-26,14.149,14.58,13.901,14.477,1233937,0
2011-08-29,14.737,15.151,14.64,15.151,1162212,0
2011-08-30,15.08,15.267,14.866,15.163,963488,0
2011-08-31,15.265,15.417,15.028,15.192,1370921,0
2011-09-01,15.182,15.248,14.819,14.885,1349934,0
2011-09-02,14.526,14.891,14.435,14.46,1669960,0
2011-09-06,13.934,14.447,13.934,14.149,1337623,0
2011-09-07,14.456,14.869,14.198,14.864,1961035,0
2011-09-08,14.754,14.963,14.609,14.697,1006664,0
2011-09-09,14.58,14.697,14.361,14.447,1645618,0
2011-09-12,14.208,14.556,14.141,14.537,1242530,0
2011-09-13,14.588,14.794,14.458,14.716,892270,0
2011-09-14,14.827,15.131,14.55,14.936,1245178,0
2011-09-15,15.136,15.455,15.041,15.455,1378301,0
2011-09-16,15.444,15.683,15.261,15.656,1512057,0
2011-09-19,15.229,15.59,15.229,15.403,862935,0
2011-09-20,15.473,15.611,15.287,15.319,1702683,0
2011-09-21,15.326,15.421,14.47,14.492,1372886,0
2011-09-22,14.141,14.27,13.818,14.056,1793561,0
2011-09-23,14.045,14.367,13.89,14.347,1013633,0
2011-09-26,14.511,14.588,13.998,14.575,1002875,0
2011-09-27,14.885,15.267,14.658,14.761,1808083,0
2011-09-28,14.853,14.853,13.96,13.998,2047386,0
2011-09-29,14.388,14.388,13.78,14.056,2158202,0
2011-09-30,13.848,14.122,13.734,13.739,1474859,0
2011-10-03,13.436,13.727,12.867,12.892,2242927,0
2011-10-04,12.719,13.254,12.434,13.216,2456279,0
2011-10-05,13.207,13.3,12.655,13.216,3227970,0
2011-10-06,13.221,13.717,13.109,13.682,1478197,0
2011-10-07,13.777,13.787,13.175,13.201,1512782,0
2011-10-10,13.397,14.115,13.397,14.107,1404426,0
2011-10-11,13.945,14.097,13.773,13.894,980790,0
2011-10-12,14.051,14.432,13.838,14.231,1456181,0
2011-10-13,14.141,14.388,13.901,14.2,1850840,0
2011-10-14,14.435,14.513,14.269,14.465,1086954,0
2011-10-17,14.414,14.419,13.966,14.019,1376143,0
2011-10-18,14.065,14.686,13.945,14.633,1137196,0
2011-10-19,14.567,14.963,14.503,14.737,1899233,0
2011-10-20,14.711,14.816,14.402,14.81,1267333,0
2011-10-21,14.995,15.339,14.891,15.326,1443867,0
2011-10-24,15.192,15.596,15.101,15.523,1402935,0
2011-10-25,15.431,15.464,14.976,15.021,1408604,0
2011-10-26,15.252,15.51,15.062,15.431,1391657,0
2011-10-27,15.899,16.262,15.788,16.164,1425005,0
2011-10-28,16.077,16.262,15.938,16.215,1199210,0
2011-10-31,15.917,16.099,15.79,15.851,1661020,0
2011-11-01,15.291,15.802,15.252,15.386,2125763,0
2011-11-02,15.735,15.919,15.423,15.899,1582252,0
2011-11-03,16.084,16.243,15.676,16.157,1045029,0
2011-11-04,16.039,16.17,15.754,15.978,1363414,0
2011-11-07,15.914,16.106,15.239,15.523,1178432,0
2011-11-08,15.133,15.523,14.934,15.26,1921766,0
2011-11-09,14.832,15.094,14.526,14.561,1929791,0
2011-11-10,14.737,14.798,14.419,14.535,1491150,0
2011-11-11,14.686,14.869,14.587,14.718,1880475,0
2011-11-14,14.64,14.664,14.316,14.396,1699714,0
2011-11-15,14.343,14.64,14.25,14.508,1376827,0
2011-11-16,14.336,14.587,14.25,14.259,968538,0
2011-11-17,14.229,14.283,13.847,13.888,1152570,0
2011-11-18,13.979,14.145,13.921,14.072,1125913,0
2011-11-21,13.934,13.934,13.446,13.552,1667698,0
2011-11-22,13.552,13.606,13.333,13.46,1930152,0
2011-11-23,13.371,13.407,13.056,13.076,1592770,0
2011-11-25,13.102,13.267,13.042,13.063,885536,0
2011-11-28,13.612,13.643,13.325,13.606,1411711,0
2011-11-29,13.658,13.836,13.575,13.762,1625671,0
2011-11-30,14.261,14.608,14.169,14.532,2489153,0
2011-12-01,14.414,14.567,14.283,14.322,925659,0
2011-12-02,14.513,14.726,14.414,14.449,1071886,0
2011-12-05,14.686,14.787,14.46,14.573,918228,0
2011-12-06,14.573,14.689,14.455,14.621,628127,0
2011-12-07,14.535,14.613,14.275,14.587,921187,0
2011-12-08,14.561,14.645,14.348,14.428,1804769,0
2011-12-09,14.548,14.771,14.39,14.658,1352103,0
2011-12-12,14.473,14.535,14.322,14.407,938803,0
2011-12-13,14.473,14.705,14.152,14.243,861014,0
2011-12-14,14.19,14.443,14.111,14.212,1068933,0
2011-12-15,14.435,14.787,14.329,14.62,1835782,0
2011-12-16,14.711,14.91,14.548,14.737,1751778,0
2011-12-19,14.857,14.869,14.46,14.481,863044,0
2011-12-20,14.435,14.757,14.381,14.705,1406077,0
2011-12-21,14.705,15.034,14.608,15.01,790045,0
2011-12-22,15.107,15.344,15.054,15.186,826868,0
2011-12-23,15.274,15.417,15.239,15.371,429223,0
2011-12-27,15.378,15.616,15.287,15.411,700343,0
2011-12-28,15.47,15.47,15.22,15.274,627374,0
2011-12-29,15.333,15.535,15.287,15.394,673276,0
2011-12-30,15.359,15.454,15.155,15.161,932691,0
2012-01-03,15.51,15.774,15.239,15.411,1341505,0
2012-01-04,15.394,15.57,15.239,15.371,1008874,0
2012-01-05,15.344,15.669,15.101,15.669,760927,0
2012-01-06,15.702,15.816,15.495,15.58,660282,0
2012-01-09,15.689,15.747,15.543,15.683,649456,0
2012-01-10,15.853,16.006,15.82,15.879,1158872,0
2012-01-11,15.829,16.065,15.776,16.031,587619,0
2012-01-12,16.118,16.118,15.896,16.093,781755,0
2012-01-13,16.006,16.327,15.931,16.207,942923,0
2012-01-17,16.006,16.18,15.937,15.985,1426361,0
2012-01-18,16.006,16.16,15.965,15.992,1116359,0
2012-01-19,16.053,16.212,15.992,16.147,767049,0
2012-01-20,16.132,16.482,16.053,16.475,1361849,0
2012-01-23,16.497,16.497,16.112,16.26,993436,0
2012-01-24,16.207,16.455,16.153,16.373,1487645,0
2012-01-25,16.389,16.427,16.132,16.395,1146634,0
2012-01-26,16.461,16.582,16.341,16.389,708101,0
2012-01-27,16.389,16.427,16.14,16.266,755407,0
2012-01-30,16.147,16.212,15.959,16.099,999250,0
2012-01-31,16.171,16.363,16.042,16.282,1395052,0
2012-02-01,16.382,16.63,16.273,16.63,969298,0
2012-02-02,16.698,16.709,16.455,16.616,691213,0
2012-02-03,16.751,16.785,16.589,16.649,1002216,0
2012-02-06,16.589,16.797,16.568,16.797,686372,0
2012-02-07,16.758,16.857,16.698,16.792,962305,0
2012-02-08,16.803,16.952,16.709,16.824,641389,0
2012-02-09,16.893,16.965,16.589,16.785,774188,0
2012-02-10,16.67,16.797,16.551,16.698,674745,0
2012-02-13,16.879,17.027,16.797,16.904,708777,0
2012-02-14,16.879,16.879,16.475,16.616,939522,0
2012-02-15,16.623,16.731,16.482,16.67,711474,0
2012-02-16,16.709,17.119,16.709,17,982907,0
2012-02-17,17.003,17.215,16.871,17.054,931568,0
2012-02-21,17.141,17.141,16.724,16.839,998282,0
2012-02-22,16.864,16.972,16.602,16.623,867808,0
2012-02-23,16.691,17.034,16.602,16.957,799400,0
2012-02-24,17.054,17.054,16.792,17.034,556481,0
2012-02-27,16.941,17.126,16.763,16.946,603034,0
2012-02-28,16.987,17.003,16.792,16.845,962838,0
2012-02-29,16.813,16.813,16.322,16.615,1469288,0
2012-03-01,16.691,16.77,16.436,16.556,922713,0
2012-03-02,16.609,16.744,16.535,16.556,629621,0
2012-03-05,16.551,16.879,16.535,16.871,823747,0
2012-03-06,16.709,16.864,16.582,16.637,837402,0
2012-03-07,16.717,16.779,16.469,16.779,579171,0
2012-03-08,16.828,16.931,16.622,16.842,1034251,0
2012-03-09,16.886,17.011,16.785,16.893,706015,0
2012-03-12,16.904,17,16.803,16.85,418105,0
2012-03-13,16.987,17.34,16.871,17.333,961959,0
2012-03-14,17.371,17.43,17.174,17.263,713301,0
2012-03-15,17.247,17.401,17.135,17.371,893010,0
2012-03-16,17.371,17.401,17.187,17.34,1121729,0
2012-03-19,17.322,17.602,17.239,17.441,612771,0
2012-03-20,17.381,17.484,17.322,17.387,531506,0
2012-03-21,17.43,17.524,17.349,17.387,560536,0
2012-03-22,17.302,17.322,17.02,17.1,751837,0
2012-03-23,17.135,17.228,17.034,17.161,846757,0
2012-03-26,17.356,17.509,17.31,17.501,1010025,0
2012-03-27,17.578,17.717,17.484,17.551,720960,0
2012-03-28,17.584,17.867,17.517,17.867,1274459,0
2012-03-29,17.638,17.851,17.563,17.786,1307663,0
2012-03-30,17.95,17.95,17.701,17.783,1489211,0
2012-04-02,17.778,18.074,17.692,17.92,1202818,0
2012-04-03,17.941,18.133,17.846,18.133,1042733,0
2012-04-04,18.024,18.133,17.846,18.024,1022553,0
2012-04-05,17.995,18.077,17.866,17.953,380575,0
2012-04-09,17.786,17.872,17.685,17.786,734077,0
2012-04-10,17.799,17.872,17.287,17.302,1237115,0
2012-04-11,17.517,17.753,17.222,17.739,981193,0
2012-04-12,17.717,18.074,17.632,18.074,692493,0
2012-04-13,18.043,18.166,17.953,18.036,764619,0
2012-04-16,18.153,18.289,18.036,18.099,976637,0
2012-04-17,18.215,18.384,18.119,18.336,883783,0
2012-04-18,18.298,18.317,18.146,18.215,609499,0
2012-04-19,18.274,18.31,18.077,18.173,582792,0
2012-04-20,18.234,18.521,18.207,18.384,721983,0
2012-04-23,18.207,18.336,18.017,18.281,1127605,0
2012-04-24,18.391,18.584,18.207,18.317,1351951,0
2012-04-25,18.466,18.544,18.372,18.529,2084276,0
2012-04-26,18.446,18.734,18.446,18.624,941572,0
2012-04-27,18.72,18.909,18.577,18.879,914355,0
2012-04-30,18.861,18.909,18.609,18.842,886408,0
2012-05-01,18.879,19.123,18.782,18.842,888633,0
2012-05-02,18.742,18.87,18.562,18.855,639777,0
2012-05-03,18.879,19.007,18.76,18.855,464114,0
2012-05-04,18.782,18.838,18.584,18.726,581556,0
2012-05-07,18.72,18.902,17.776,17.927,1791630,0
2012-05-08,17.757,17.791,17.298,17.619,1541240,0
2012-05-09,17.416,17.595,17.231,17.477,1027966,0
2012-05-10,17.642,17.642,17.21,17.337,1113784,0
2012-05-11,17.259,17.595,17.176,17.429,602980,0
2012-05-14,17.278,17.393,17.196,17.196,592755,0
2012-05-15,17.142,17.32,17.094,17.156,613770,0
2012-05-16,17.251,17.284,17.002,17.01,615610,0
2012-05-17,17.094,17.136,16.418,16.418,903745,0
2012-05-18,16.457,16.472,16.137,16.165,779041,0
2012-05-21,16.227,16.663,16.083,16.63,721306,0
2012-05-22,16.725,16.82,16.541,16.644,828531,0
2012-05-23,16.52,16.589,16.266,16.575,744569,0
2012-05-24,16.622,16.71,16.337,16.55,634263,0
2012-05-25,16.601,16.608,16.409,16.505,331590,0
2012-05-29,16.581,16.788,16.512,16.758,1263351,0
2012-05-30,16.622,16.622,16.105,16.117,1255959,0
2012-05-31,16.119,16.161,15.931,16.063,1964150,0
2012-06-01,15.768,16.123,15.394,15.407,1697257,0
2012-06-04,15.387,15.473,15.058,15.099,1376467,0
2012-06-05,15.089,15.557,15.04,15.471,2451704,0
2012-06-06,15.659,15.961,15.552,15.925,2627509,0
2012-06-07,16.129,16.212,15.858,15.884,1372823,0
2012-06-08,15.858,16.001,15.754,15.972,1034430,0
2012-06-11,16.123,16.129,15.543,15.543,1329275,0
2012-06-12,15.637,15.939,15.577,15.925,772008,0
2012-06-13,15.919,16.117,15.844,15.919,1312473,0
2012-06-14,15.953,16.123,15.714,15.775,1704237,0
2012-06-15,15.782,15.822,15.707,15.782,1401986,0
2012-06-18,15.707,16.035,15.619,15.972,694466,0
2012-06-19,16.014,16.342,15.913,16.212,977374,0
2012-06-20,16.24,16.478,16.123,16.439,1511883,0
2012-06-21,16.478,16.541,16.129,16.206,1242943,0
2012-06-22,16.254,16.328,16.096,16.193,2044772,0
2012-06-25,16.014,16.042,15.822,15.892,1187261,0
2012-06-26,15.953,16.042,15.761,15.932,801510,0
2012-06-27,15.993,16.309,15.913,16.274,676770,0
2012-06-28,16.171,16.349,15.993,16.349,1146916,0
2012-06-29,16.671,16.939,16.589,16.923,1200224,0
2012-07-02,17.002,17.066,16.853,17.066,991684,0
2012-07-03,17.115,17.335,17.088,17.254,589205,0
2012-07-05,17.263,17.343,17.115,17.184,696816,0
2012-07-06,17.032,17.226,17.032,17.157,680928,0
2012-07-09,17.169,17.203,16.89,17.002,814405,0
2012-07-10,17.149,17.217,16.704,16.758,885732,0
2012-07-11,16.758,16.876,16.725,16.806,744214,0
2012-07-12,16.753,16.788,16.601,16.691,1008713,0
2012-07-13,16.773,16.927,16.765,16.919,626642,0
2012-07-16,16.876,17.094,16.842,17.027,691297,0
2012-07-17,17.08,17.318,16.954,17.233,652652,0
2012-07-18,17.246,17.331,17.088,17.128,998165,0
2012-07-19,17.163,17.254,17.001,17.073,1002662,0
2012-07-20,16.983,17.032,16.912,16.968,933026,0
2012-07-23,16.753,16.968,16.642,16.849,914514,0
2012-07-24,16.905,16.912,16.654,16.732,940046,0
2012-07-25,16.83,16.849,16.516,16.562,730922,0
2012-07-26,16.78,16.968,16.579,16.683,1150102,0
2012-07-27,16.789,17.025,16.698,16.992,652403,0
2012-07-30,17.025,17.115,16.871,16.893,894545,0
2012-07-31,16.919,17.045,16.758,16.893,870116,0
2012-08-01,16.968,17.226,16.844,16.898,791834,0
2012-08-02,16.753,16.905,16.69,16.879,712512,0
2012-08-03,17.101,17.226,16.96,17.045,600637,0
2012-08-06,17.058,17.178,16.935,17.157,811814,0
2012-08-07,17.008,17.157,16.008,16.481,3034467,0
2012-08-08,16.349,16.497,16.204,16.253,1524357,0
2012-08-09,16.265,16.349,16.161,16.204,844849,0
2012-08-10,16.197,16.245,16.077,16.21,767393,0
2012-08-13,16.216,16.237,16.112,16.174,641059,0
2012-08-14,16.204,16.301,16.149,16.204,1080038,0
2012-08-15,16.216,16.523,16.181,16.504,897439,0
2012-08-16,16.516,16.545,16.293,16.504,615236,0
2012-08-17,16.523,16.683,16.474,16.601,590752,0
2012-08-20,16.619,16.676,16.357,16.441,838133,0
2012-08-21,16.507,16.773,16.398,16.447,1476858,0
2012-08-22,16.504,16.545,16.168,16.529,793782,0
2012-08-23,16.507,16.529,16.287,16.398,907599,0
2012-08-24,16.392,16.601,16.328,16.552,521919,0
2012-08-27,16.654,16.661,16.488,16.529,517306,0
2012-08-28,16.536,16.619,16.418,16.571,772750,0
2012-08-29,16.627,16.879,16.558,16.814,492288,0
2012-08-30,16.709,16.976,16.683,16.863,788293,0
2012-08-31,16.96,17.008,16.661,16.753,1023600,0
2012-09-04,16.78,17.073,16.536,17.039,999119,0
2012-09-05,17.088,17.15,16.893,16.968,1171159,0
2012-09-06,17.094,17.121,16.879,17.008,1137998,0
2012-09-07,16.998,17.094,16.753,16.83,1128239,0
2012-09-10,16.879,17.205,16.83,17.045,1136066,0
2012-09-11,17.039,17.121,16.844,17.101,902786,0
2012-09-12,17.178,17.275,17.053,17.17,766590,0
2012-09-13,17.213,17.38,17.108,17.366,706610,0
2012-09-14,17.399,17.663,17.352,17.415,1185628,0
2012-09-17,17.385,17.558,17.233,17.238,803596,0
2012-09-18,17.254,17.374,17.08,17.143,927229,0
2012-09-19,17.219,17.302,17.094,17.143,776813,0
2012-09-20,17.121,17.121,16.898,16.976,823567,0
2012-09-21,17.108,17.121,16.886,16.893,1551388,0
2012-09-24,16.807,17.137,16.773,16.947,964752,0
2012-09-25,17.025,17.178,16.605,16.619,1019120,0
2012-09-26,16.613,16.773,16.398,16.424,864473,0
2012-09-27,16.488,16.669,16.418,16.497,884120,0
2012-09-28,16.418,16.642,16.301,16.552,921838,0
2012-10-01,16.634,16.634,16.258,16.447,1483669,0
2012-10-02,16.552,16.613,16.224,16.516,1031641,0
2012-10-03,16.593,16.634,16.418,16.441,706852,0
2012-10-04,16.467,16.704,16.418,16.571,1093687,0
2012-10-05,16.627,16.746,16.497,16.529,759505,0
2012-10-08,16.459,16.497,16.328,16.349,824230,0
2012-10-09,16.389,16.466,16.23,16.288,902795,0
2012-10-10,16.216,16.406,16.216,16.385,847187,0
2012-10-11,16.459,16.571,16.424,16.545,705338,0
2012-10-12,16.562,16.571,16.357,16.376,816536,0
2012-10-15,16.376,16.69,16.376,16.676,851243,0
2012-10-16,16.725,16.947,16.725,16.893,889534,0
2012-10-17,16.898,16.976,16.78,16.927,1117925,0
2012-10-18,16.96,17.027,16.72,16.749,1012653,0
2012-10-19,16.72,16.813,16.438,16.452,971957,0
2012-10-22,16.515,16.601,16.246,16.33,840038,0
2012-10-23,16.188,16.359,16.111,16.303,1301040,0
2012-10-24,16.353,16.415,16.216,16.294,1049591,0
2012-10-25,16.389,16.452,16.131,16.407,984346,0
2012-10-26,16.389,16.452,16.167,16.372,1095954,0
2012-10-31,16.43,16.523,16.188,16.407,1278766,0
2012-11-01,16.452,17.002,16.338,16.954,1531528,0
2012-11-02,16.892,17.118,16.842,16.918,821897,0
2012-11-05,16.87,16.87,16.579,16.786,1301765,0
2012-11-06,16.636,16.644,16.117,16.452,1601672,0
2012-11-07,16.246,16.395,16.147,16.23,1290075,0
2012-11-08,16.238,16.282,15.975,16.074,1810899,0
2012-11-09,15.997,16.188,15.969,16.16,1118696,0
2012-11-12,16.173,16.294,15.862,16.04,1435642,0
2012-11-13,15.969,16.083,15.862,15.962,810737,0
2012-11-14,15.997,16.025,15.464,15.559,1625168,0
2012-11-15,15.486,15.613,15.137,15.237,1507935,0
2012-11-16,15.288,15.408,14.996,15.324,1134123,0
2012-11-19,15.478,15.571,15.343,15.428,1335784,0
2012-11-20,15.452,15.685,15.343,15.685,630649,0
2012-11-21,15.755,15.755,15.437,15.564,833125,0
2012-11-23,15.634,15.948,15.613,15.925,462525,0
2012-11-26,15.933,16.131,15.826,16.04,1375732,0
2012-11-27,16.047,16.167,15.875,15.925,1235494,0
2012-11-28,15.89,16.011,15.69,15.997,1000478,0
2012-11-29,16.083,16.147,15.869,16.067,1251027,0
2012-11-30,16.047,16.188,16.04,16.111,1250312,0
2012-12-03,16.204,16.303,16.089,16.253,908526,0
2012-12-04,16.23,16.324,16.167,16.204,1072440,0
2012-12-05,16.246,16.303,16.16,16.224,993737,0
2012-12-06,16.216,16.365,16.216,16.238,957923,0
2012-12-07,16.253,16.316,16.096,16.139,879330,0
2012-12-10,16.16,16.253,16.04,16.117,1078332,0
2012-12-11,16.18,16.238,16.04,16.096,1056887,0
2012-12-12,16.153,16.16,15.99,16.047,1053650,0
2012-12-13,16.067,16.111,15.848,15.89,772236,0
2012-12-14,15.875,16.047,15.862,16.011,750805,0
2012-12-17,16.061,16.173,15.969,16.16,731596,0
2012-12-18,16.147,16.353,16.074,16.353,909672,0
2012-12-19,16.344,16.562,16.238,16.33,602506,0
2012-12-20,16.359,16.503,16.344,16.472,857748,0
2012-12-21,16.188,16.452,16.083,16.309,2023595,0
2012-12-24,16.359,16.523,16.282,16.503,571259,0
2012-12-26,16.515,16.606,16.402,16.445,667997,0
2012-12-27,16.456,16.558,16.188,16.353,719292,0
2012-12-28,16.303,16.421,16.259,16.303,525512,0
2012-12-31,16.294,16.621,16.288,16.621,849509,0
2013-01-02,16.885,17.027,16.793,17.027,1016346,0
2013-01-03,17.027,17.262,16.984,17.14,884133,0
2013-01-04,17.146,17.267,17.054,17.238,736983,0
2013-01-07,17.211,17.353,17.168,17.189,666744,0
2013-01-08,17.217,17.281,17.027,17.048,1185890,0
2013-01-09,17.111,17.211,17.06,17.104,864104,0
2013-01-10,17.175,17.335,17.002,17.054,1185763,0
2013-01-11,17.068,17.068,16.96,16.992,804704,0
2013-01-14,17.048,17.325,17.034,17.245,1511512,0
2013-01-15,17.14,17.287,17.14,17.238,2033440,0
2013-01-16,17.245,17.53,17.211,17.5,951562,0
2013-01-17,17.545,17.864,17.508,17.821,2248174,0
2013-01-18,17.834,18.169,17.763,18.126,1578470,0
2013-01-22,18.139,18.305,18.041,18.19,1882536,0
2013-01-23,18.261,18.261,18.055,18.169,1034648,0
2013-01-24,18.175,18.268,18.12,18.218,1261729,0
2013-01-25,18.305,18.481,18.218,18.425,1313639,0
2013-01-28,18.373,18.445,18.305,18.324,1208746,0
2013-01-29,18.362,18.432,18.31,18.324,1050960,0
2013-01-30,18.362,18.388,18.057,18.223,1245708,0
2013-01-31,18.254,18.254,18.101,18.229,1630095,0
2013-02-01,18.324,18.497,18.223,18.491,1589239,0
2013-02-04,18.397,18.535,18.305,18.374,979196,0
2013-02-05,18.426,18.636,18.26,18.621,1692849,0
2013-02-06,18.6,18.851,18.594,18.844,1461283,0
2013-02-07,18.866,18.959,18.579,18.65,1119172,0
2013-02-08,18.722,18.833,18.7,18.816,732376,0
2013-02-11,18.857,18.857,18.744,18.808,673268,0
2013-02-12,18.825,19.082,18.808,19.061,797967,0
2013-02-13,19.099,19.157,19.026,19.149,692243,0
2013-02-14,19.091,19.199,19.082,19.149,467397,0
2013-02-15,19.113,19.266,19.055,19.258,539566,0
2013-02-19,19.337,19.576,19.309,19.576,1381143,0
2013-02-20,19.475,19.566,19.199,19.208,1337285,0
2013-02-21,19.184,19.285,19.018,19.258,1533738,0
2013-02-22,19.322,19.489,19.315,19.337,893658,0
2013-02-25,19.482,19.534,19.005,19.018,1553379,0
2013-02-26,19.091,19.258,18.801,19.032,2032597,0
2013-02-27,19.099,19.763,19.099,19.458,2719786,0
2013-02-28,19.482,19.518,19.285,19.3,3004462,0
2013-03-01,19.192,19.293,18.505,18.935,2590074,0
2013-03-04,18.901,19.157,18.825,19.149,1804096,0
2013-03-05,19.228,19.3,19.041,19.172,1071802,0
2013-03-06,19.215,19.278,18.916,18.926,1232612,0
2013-03-07,18.997,18.997,18.896,18.935,1630984,0
2013-03-08,19.048,19.07,18.851,19.041,1227391,0
2013-03-11,18.997,19.199,18.94,19.178,916444,0
2013-03-12,19.228,19.271,19.076,19.164,697468,0
2013-03-13,19.149,19.271,19.091,19.22,557225,0
2013-03-14,19.266,19.458,19.251,19.418,645572,0
2013-03-15,19.418,19.728,19.271,19.676,1386119,0
2013-03-18,19.552,19.786,19.482,19.655,1329671,0
2013-03-19,18.535,19.243,18.505,19.184,28176942,0
2013-03-20,19.192,19.192,18.954,19.091,2974344,0
2013-03-21,19.005,19.178,18.976,19.012,1635542,0
2013-03-22,19.076,19.14,18.901,19.14,1319608,0
2013-03-25,19.199,19.309,18.997,19.134,1617588,0
2013-03-26,19.266,19.401,19.172,19.395,2078428,0
2013-03-27,19.293,19.763,19.184,19.756,1772011,0
2013-03-28,19.805,19.88,19.72,19.837,4361811,0
2013-04-01,19.83,20.038,19.676,20.038,1503337,0
2013-04-02,20.038,20.197,19.843,19.893,1502827,0
2013-04-03,19.945,19.965,19.612,19.712,1259094,0
2013-04-04,19.779,19.893,19.618,19.779,1513601,0
2013-04-05,19.518,19.685,19.351,19.655,1696424,0
2013-04-08,19.691,19.972,19.566,19.957,957688,0
2013-04-09,19.995,20.009,19.813,19.843,923682,0
2013-04-10,19.88,20.073,19.88,20.053,1062801,0
2013-04-11,20.073,20.442,20.073,20.442,1263833,0
2013-04-12,20.392,20.422,20.218,20.372,951125,0
2013-04-15,20.234,20.414,19.849,19.872,1346428,0
2013-04-16,20.053,20.314,19.965,20.305,1074753,0
2013-04-17,20.197,20.197,19.931,20.089,1112719,0
2013-04-18,20.131,20.131,19.843,19.931,1167799,0
2013-04-19,19.931,20.226,19.837,20.226,2643171,0
2013-04-22,20.305,20.464,20.067,20.429,1550449,0
2013-04-23,20.507,20.6,20.291,20.516,1165742,0
2013-04-24,20.626,20.913,20.559,20.817,1462880,0
2013-04-25,20.795,21.001,20.647,20.838,1236840,0
2013-04-26,20.888,21.081,20.86,21.043,1261412,0
2013-04-29,21.081,21.316,21.081,21.228,1606063,0
2013-04-30,21.243,21.618,21.176,21.618,1940286,0
2013-05-01,21.575,21.686,21.419,21.516,1303953,0
2013-05-02,21.483,21.756,21.413,21.719,1004129,0
2013-05-03,21.854,21.979,21.67,21.801,688752,0
2013-05-06,21.807,21.95,21.78,21.926,902991,0
2013-05-07,21.933,22.361,21.426,22.28,1583778,0
2013-05-08,22.28,22.438,22.116,22.427,1104009,0
2013-05-09,22.42,22.42,22.05,22.141,1943738,0
2013-05-10,22.074,22.154,21.881,21.985,1093314,0
2013-05-13,21.962,22.24,21.919,22.176,703353,0
2013-05-14,22.198,22.484,22.198,22.396,715031,0
2013-05-15,22.301,22.567,22.198,22.559,916690,0
2013-05-16,22.594,22.744,22.508,22.61,1252400,0
2013-05-17,22.652,22.83,22.646,22.779,578694,0
2013-05-20,22.744,23.015,22.744,23.015,949012,0
2013-05-21,23.066,23.712,23.051,23.712,1523384,0
2013-05-22,23.705,23.992,22.861,23.066,1405251,0
2013-05-23,22.875,23.124,22.567,23.006,1489133,0
2013-05-24,22.933,22.963,22.638,22.684,922249,0
2013-05-28,22.94,22.999,22.368,22.49,1384531,0
2013-05-29,22.388,22.388,21.762,21.994,1699012,0
2013-05-30,22.022,22.24,21.719,21.796,1406728,0
2013-05-31,21.785,21.962,21.388,21.448,2280014,0
2013-06-03,21.457,21.457,21.023,21.124,1962685,0
2013-06-04,21.176,21.265,20.531,20.575,1927235,0
2013-06-05,20.516,20.678,20.17,20.325,1105307,0
2013-06-06,20.242,20.559,20.096,20.506,1780313,0
2013-06-07,20.647,20.647,20.19,20.429,1350152,0
2013-06-10,20.5,20.537,20.132,20.14,1337543,0
2013-06-11,19.978,20.022,19.67,19.758,1097641,0
2013-06-12,19.876,19.898,19.381,19.413,1175757,0
2013-06-13,19.434,19.758,19.37,19.67,2141887,0
2013-06-14,19.67,20.022,19.559,19.809,1581742,0
2013-06-17,19.91,20.126,19.617,19.662,1171961,0
2013-06-18,19.662,19.942,19.662,19.73,1687962,0
2013-06-19,19.758,19.816,18.943,18.971,1788207,0
2013-06-20,18.845,18.845,17.972,18.069,2263421,0
2013-06-21,18.148,18.324,17.862,18.082,4510140,0
2013-06-24,17.927,18.363,17.456,17.853,2448615,0
2013-06-25,18.162,18.648,17.936,18.531,1731631,0
2013-06-26,18.729,18.929,18.583,18.75,1888803,0
2013-06-27,18.904,19.37,18.817,19.251,1503185,0
2013-06-28,19.208,19.381,19.008,19.317,1843433,0
2013-07-01,19.455,19.539,19.215,19.317,1514025,0
2013-07-02,19.272,19.697,19.251,19.455,1353088,0
2013-07-03,19.317,19.397,19.001,19.221,815060,0
2013-07-05,19.381,19.405,18.757,19.295,948749,0
2013-07-08,19.317,19.646,19.244,19.472,739953,0
2013-07-09,19.544,19.971,19.421,19.91,1345031,0
2013-07-10,19.852,20.163,19.794,19.971,1065194,0
2013-07-11,20.325,20.654,20.325,20.568,1425241,0
2013-07-12,20.583,20.765,20.516,20.728,1025985,0
2013-07-15,20.749,20.913,20.647,20.913,934463,0
2013-07-16,20.927,21.089,20.883,21.023,1231246,0
2013-07-17,21.051,21.148,20.919,21.037,882580,0
2013-07-18,21.133,21.31,21.037,21.279,691625,0
2013-07-19,21.316,21.419,21.103,21.316,1555336,0
2013-07-22,21.366,21.457,21.243,21.406,660708,0
2013-07-23,21.457,21.543,21.316,21.501,1211898,0
2013-07-24,21.535,21.589,20.687,20.931,2611367,0
2013-07-25,20.918,21.148,20.68,21.148,2339741,0
2013-07-26,21.095,21.222,20.956,21.216,604416,0
2013-07-29,21.178,21.255,20.991,21.178,760919,0
2013-07-30,21.269,21.482,21.238,21.372,767898,0
2013-07-31,21.418,21.603,21.014,21.283,1276219,0
2013-08-01,21.439,21.754,21.395,21.695,2042563,0
2013-08-02,21.716,21.785,21.56,21.656,731559,0
2013-08-05,21.552,21.733,21.439,21.62,905912,0
2013-08-06,21.482,21.733,20.873,21.232,1138806,0
2013-08-07,21.156,21.56,21.075,21.516,876244,0
2013-08-08,21.569,21.672,21.365,21.664,998477,0
2013-08-09,21.62,22.188,21.569,21.918,892522,0
2013-08-12,21.62,21.695,21.299,21.664,1336947,0
2013-08-13,21.612,21.733,21.135,21.216,871980,0
2013-08-14,21.187,21.334,21.119,21.201,795880,0
2013-08-15,20.977,20.984,20.478,20.648,781893,0
2013-08-16,20.588,20.648,19.893,19.991,1626484,0
2013-08-19,20.02,20.043,19.707,19.73,842175,0
2013-08-20,19.803,20.558,19.803,20.491,1018203,0
2013-08-21,20.341,20.626,20.148,20.267,692311,0
2013-08-22,20.394,20.498,20.192,20.498,538056,0
2013-08-23,20.588,20.873,20.409,20.835,634263,0
2013-08-26,20.903,20.903,20.542,20.626,543842,0
2013-08-27,20.462,20.655,20.29,20.522,1037004,0
2013-08-28,20.462,20.542,20.29,20.47,576842,0
2013-08-29,20.374,20.602,20.327,20.491,330686,0
2013-08-30,20.536,20.672,20.148,20.184,841318,0
2013-09-03,20.453,20.453,19.425,19.828,2383692,0
2013-09-04,19.939,20.2,19.744,20.132,1793425,0
2013-09-05,20.118,20.148,19.759,19.775,998971,0
2013-09-06,19.968,20.333,19.872,20.052,818669,0
2013-09-09,20.126,20.333,20.007,20.304,1040531,0
2013-09-10,20.341,20.426,20.208,20.401,770938,0
2013-09-11,20.439,20.551,20.252,20.551,632066,0
2013-09-12,20.542,20.761,20.35,20.374,519005,0
2013-09-13,20.365,20.575,20.304,20.484,548566,0
2013-09-16,20.806,20.903,20.47,20.626,578423,0
2013-09-17,20.551,20.918,20.267,20.911,1346623,0
2013-09-18,20.851,21.516,20.575,21.418,1127124,0
2013-09-19,21.439,21.529,21.156,21.464,1315707,0
2013-09-20,21.524,21.612,20.739,20.774,1580484,0
2013-09-23,20.774,21.583,20.767,21.113,1405076,0
2013-09-24,21.113,21.247,20.931,20.939,957557,0
2013-09-25,20.956,21.095,20.753,20.956,730782,0
2013-09-26,20.964,21.194,20.873,21.178,423262,0
2013-09-27,21.119,21.261,21.014,21.232,688748,0
2013-09-30,21.037,21.261,21.014,21.142,1029891,0
2013-10-01,20.925,21.688,20.925,21.388,1710556,0
2013-10-02,21.247,21.425,21.066,21.119,1319527,0
2013-10-03,21.104,21.104,20.634,20.843,956744,0
2013-10-04,20.843,20.977,20.663,20.827,709332,0
2013-10-07,20.687,21.082,20.619,20.947,586924,0
2013-10-08,20.977,21.095,20.61,20.648,658795,0
2013-10-09,20.68,20.857,20.409,20.439,762994,0
2013-10-10,20.648,21.113,20.626,21.075,886078,0
2013-10-11,21.043,21.425,20.918,21.411,712984,0
2013-10-14,21.283,21.478,21.194,21.457,648276,0
2013-10-15,21.327,21.544,21.275,21.321,622084,0
2013-10-16,21.471,21.852,21.343,21.852,717924,0
2013-10-17,21.829,22.605,21.56,22.578,1208362,0
2013-10-18,22.688,22.814,22.439,22.53,901364,0
2013-10-21,22.53,22.562,22.298,22.396,832585,0
2013-10-22,22.473,22.814,22.411,22.761,1168144,0
2013-10-23,22.838,22.838,22.389,22.434,1405937,0
2013-10-24,22.452,22.528,22.262,22.383,1013611,0
2013-10-25,22.452,22.528,22.284,22.442,1174786,0
2013-10-28,22.513,22.513,22.209,22.405,962418,0
2013-10-29,22.344,22.398,22.193,22.344,895142,0
2013-10-30,22.323,22.46,22.102,22.178,913211,0
2013-10-31,22.209,22.481,22.01,22.299,1139389,0
2013-11-01,22.331,22.634,22.147,22.315,984909,0
2013-11-04,22.423,22.647,22.142,22.601,1455733,0
2013-11-05,22.088,22.513,22.01,22.2,1184813,0
2013-11-06,22.389,22.481,22.055,22.11,1285451,0
2013-11-07,21.123,21.29,20.912,20.926,15549404,0
2013-11-08,20.895,21.025,20.525,20.979,2401630,0
2013-11-11,21.033,21.2,20.895,21.139,2897674,0
2013-11-12,21.086,21.236,20.918,21.22,2218205,0
2013-11-13,21.176,21.458,20.956,21.352,1925374,0
2013-11-14,21.419,21.686,21.273,21.527,2598142,0
2013-11-15,21.571,21.705,21.426,21.653,3037716,0
2013-11-18,21.74,21.806,21.484,21.548,1607093,0
2013-11-19,21.484,21.511,21.192,21.229,1944550,0
2013-11-20,21.236,21.556,20.918,21.025,1352911,0
2013-11-21,21.147,21.397,21.025,21.313,1335551,0
2013-11-22,21.313,21.313,21.016,21.153,726502,0
2013-11-25,21.147,21.147,20.873,20.903,1130645,0
2013-11-26,20.903,20.985,20.76,20.826,1073753,0
2013-11-27,20.842,20.971,20.76,20.956,524820,0
2013-11-29,20.956,20.956,20.607,20.623,494550,0
2013-12-02,20.651,20.684,20.357,20.44,1309664,0
2013-12-03,20.394,20.561,20.312,20.44,766451,0
2013-12-04,20.295,20.706,20.228,20.373,638758,0
2013-12-05,20.266,20.312,20.136,20.289,1004837,0
2013-12-06,20.44,20.623,20.386,20.491,1137681,0
2013-12-09,20.491,20.645,20.386,20.591,759503,0
2013-12-10,20.591,20.721,20.418,20.427,788256,0
2013-12-11,20.418,20.432,19.939,19.961,968772,0
2013-12-12,19.902,19.992,19.643,19.665,1694327,0
2013-12-13,19.719,20.014,19.694,19.834,970782,0
2013-12-16,19.853,20.091,19.853,19.992,902833,0
2013-12-17,20.029,20.219,19.893,20.197,807308,0
2013-12-18,20.258,20.773,20.067,20.76,3383867,0
2013-12-19,20.676,20.728,20.365,20.373,1374128,0
2013-12-20,20.432,20.545,20.394,20.479,1857515,0
2013-12-23,20.607,20.66,20.479,20.545,858582,0
2013-12-24,20.32,20.569,20.32,20.486,368375,0
2013-12-26,20.598,20.706,20.472,20.525,623281,0
2013-12-27,20.539,20.577,20.357,20.545,512300,0
2013-12-30,20.533,20.712,20.427,20.684,659276,0
2013-12-31,20.668,20.76,20.454,20.517,934738,0
2014-01-02,20.418,20.507,20.228,20.479,701466,0
2014-01-03,20.479,20.569,20.378,20.553,852650,0
2014-01-06,20.631,20.676,20.432,20.623,950998,0
2014-01-07,20.66,21.009,20.577,20.88,1201697,0
2014-01-08,20.82,20.82,20.5,20.645,1259569,0
2014-01-09,20.638,20.668,20.266,20.422,1110896,0
2014-01-10,20.514,20.768,20.49,20.677,956095,0
2014-01-13,20.631,20.806,20.406,20.459,826713,0
2014-01-14,20.497,20.685,20.382,20.668,535389,0
2014-01-15,20.714,20.884,20.631,20.638,894206,0
2014-01-16,20.568,20.761,20.522,20.568,631206,0
2014-01-17,20.53,20.677,20.397,20.397,912535,0
2014-01-21,20.49,20.551,20.219,20.368,1051830,0
2014-01-22,20.45,20.543,20.376,20.459,691803,0
2014-01-23,20.413,20.522,20.368,20.413,668819,0
2014-01-24,20.429,20.429,20.159,20.206,991891,0
2014-01-27,20.273,20.406,19.855,19.964,861664,0
2014-01-28,19.988,20.096,19.895,19.949,852185,0
2014-01-29,19.835,19.927,19.671,19.756,915698,0
2014-01-30,19.895,20.066,19.855,19.972,749255,0
2014-01-31,19.747,19.98,19.554,19.855,1250652,0
2014-02-03,19.881,19.909,19.054,19.092,2046459,0
2014-02-04,19.171,19.309,19.083,19.238,2213648,0
2014-02-05,19.293,19.355,19.154,19.323,1808277,0
2014-02-06,19.33,19.487,19.323,19.425,785338,0
2014-02-07,19.493,19.594,19.316,19.462,842662,0
2014-02-10,19.517,19.689,19.4,19.616,1092119,0
2014-02-11,19.594,19.835,19.579,19.74,890132,0
2014-02-12,19.756,19.835,19.701,19.81,788480,0
2014-02-13,19.717,20.018,19.71,19.942,932115,0
2014-02-14,19.964,20.197,19.942,20.173,1083698,0
2014-02-18,20.188,20.476,20.12,20.459,2320538,0
2014-02-19,20.436,20.614,20.397,20.436,1070419,0
2014-02-20,20.49,20.585,20.328,20.413,925847,0
2014-02-21,20.49,20.645,20.335,20.397,1121625,0
2014-02-24,20.397,20.543,20.304,20.314,978304,0
2014-02-25,20.389,20.606,20.235,20.376,844167,0
2014-02-26,20.368,20.56,20.314,20.497,1138037,0
2014-02-27,20.49,20.543,20.29,20.359,835139,0
2014-02-28,20.328,20.598,20.266,20.476,2127804,0
2014-03-03,20.368,20.66,20.113,20.631,1345301,0
2014-03-04,20.901,21.025,20.822,20.917,1099354,0
2014-03-05,20.924,21.425,20.884,21.418,1622561,0
2014-03-06,21.425,21.473,21.123,21.163,1734806,0
2014-03-07,21.109,21.209,20.969,21.177,877529,0
2014-03-10,21.17,21.358,21.032,21.1,1334548,0
2014-03-11,21.432,21.635,21.285,21.539,1464793,0
2014-03-12,21.484,21.763,21.48,21.695,1179640,0
2014-03-13,21.664,21.881,21.642,21.818,1303976,0
2014-03-14,21.75,22.02,21.565,21.81,972743,0
2014-03-17,21.889,21.997,21.798,21.866,992446,0
2014-03-18,21.935,22.105,21.804,22.075,1749656,0
2014-03-19,22.058,22.058,21.484,21.602,891791,0
2014-03-20,21.48,21.695,21.363,21.689,1650573,0
2014-03-21,21.75,22.011,21.673,21.791,1576178,0
2014-03-24,21.844,21.99,21.557,21.71,1041063,0
2014-03-25,21.791,22.035,21.727,21.92,995578,0
2014-03-26,22.011,22.011,21.682,21.701,503083,0
2014-03-27,21.701,21.899,21.586,21.889,775674,0
2014-03-28,21.965,22.151,21.911,22.082,1057912,0
2014-03-31,22.137,22.229,21.904,22.19,725652,0
2014-04-01,22.214,22.223,21.935,22.205,1142724,0
2014-04-02,22.229,22.406,22.058,22.361,977376,0
2014-04-03,22.39,22.424,22.252,22.377,783118,0
2014-04-04,22.499,22.624,22.276,22.297,586667,0
2014-04-07,22.283,22.424,22.214,22.26,740072,0
2014-04-08,22.268,22.424,22.174,22.377,631819,0
2014-04-09,22.523,22.523,22.205,22.475,939586,0
2014-04-10,22.523,22.802,22.47,22.638,1258441,0
2014-04-11,22.484,22.652,22.383,22.475,1317650,0
2014-04-14,22.59,22.67,22.424,22.584,682323,0
2014-04-15,22.57,22.731,22.461,22.724,521808,0
2014-04-16,22.847,23.018,22.714,22.993,488555,0
2014-04-17,22.987,23.124,22.769,23.124,1233954,0
2014-04-21,23.055,23.319,22.993,23.295,1481019,0
2014-04-22,23.273,23.465,23.148,23.358,1096554,0
2014-04-23,23.482,23.482,22.909,22.988,1545202,0
2014-04-24,23.043,23.169,22.863,23.051,792619,0
2014-04-25,23.012,23.089,22.965,23.051,534969,0
2014-04-28,23.106,23.303,23.043,23.272,814395,0
2014-04-29,23.303,23.372,23.089,23.229,725548,0
2014-04-30,23.217,23.601,23.162,23.601,695467,0
2014-05-01,23.663,23.735,23.326,23.701,656880,0
2014-05-02,23.592,23.867,23.381,23.473,706108,0
2014-05-05,23.387,23.419,23.229,23.341,671090,0
2014-05-06,23.482,23.781,23.332,23.528,788648,0
2014-05-07,23.631,24.125,23.601,24.102,929078,0
2014-05-08,24.111,24.347,23.979,24.111,762787,0
2014-05-09,22.965,23.154,22.635,23.034,3993622,0
2014-05-12,23.169,23.21,22.947,22.994,1526616,0
2014-05-13,22.988,23.145,22.83,22.885,862423,0
2014-05-14,22.973,23.066,22.8,22.815,836289,0
2014-05-15,22.8,22.807,22.539,22.737,1015689,0
2014-05-16,22.83,22.909,22.674,22.893,1094834,0
2014-05-19,22.94,22.956,22.547,22.696,1631531,0
2014-05-20,22.758,22.855,22.565,22.657,893835,0
2014-05-21,22.776,22.823,22.555,22.611,595096,0
2014-05-22,22.635,22.641,22.51,22.565,816893,0
2014-05-23,22.657,22.737,22.594,22.729,615291,0
2014-05-27,22.8,22.855,22.752,22.783,753318,0
2014-05-28,22.705,22.729,22.436,22.629,1087166,0
2014-05-29,22.696,22.776,22.629,22.776,696510,0
2014-05-30,22.745,22.871,22.674,22.783,1381201,0
2014-06-02,22.846,22.988,22.807,22.988,1374469,0
2014-06-03,22.956,23.034,22.83,22.994,1221297,0
2014-06-04,23.034,23.113,22.994,23.075,835887,0
2014-06-05,23.089,23.372,23.034,23.372,1153394,0
2014-06-06,23.419,23.426,23.285,23.365,714897,0
2014-06-09,23.365,23.499,23.082,23.113,567391,0
2014-06-10,23.082,23.128,22.885,22.994,793386,0
2014-06-11,22.988,23.075,22.893,23.028,677869,0
2014-06-12,22.988,23.058,22.8,22.956,725251,0
2014-06-13,22.965,23.099,22.863,23.058,777400,0
2014-06-16,23.043,23.145,22.815,22.885,585000,0
2014-06-17,22.885,23.058,22.855,23.002,850814,0
2014-06-18,23.002,23.276,22.933,23.256,696232,0
2014-06-19,23.247,23.397,23.223,23.365,666615,0
2014-06-20,23.365,23.584,23.318,23.538,1802172,0
2014-06-23,23.522,23.584,23.318,23.332,1703133,0
2014-06-24,23.272,23.35,23.145,23.145,600968,0
2014-06-25,23.2,23.326,23.121,23.276,648742,0
2014-06-26,23.276,23.443,23.169,23.435,488626,0
2014-06-27,23.405,23.804,23.405,23.789,1789364,0
2014-06-30,23.743,23.907,23.473,23.875,1067385,0
2014-07-01,23.914,24.214,23.789,24.039,1314225,0
2014-07-02,23.984,23.984,23.757,23.86,695982,0
2014-07-03,23.884,23.884,23.522,23.804,329430,0
2014-07-07,23.765,24.024,23.748,23.875,629617,0
2014-07-08,23.86,24.001,23.735,23.843,596763,0
2014-07-09,23.884,23.884,23.601,23.812,452866,0
2014-07-10,23.616,24.008,23.584,24.001,857405,0
2014-07-11,24.008,24.072,23.828,23.993,752592,0
2014-07-14,24.017,24.134,23.943,24.111,594208,0
2014-07-15,24.049,24.22,23.984,24.12,765261,0
2014-07-16,24.173,24.198,23.907,24.142,841832,0
2014-07-17,24.111,24.157,23.843,23.86,549483,0
2014-07-18,23.97,24.181,23.867,24.157,580621,0
2014-07-21,24.151,24.151,23.907,23.97,611960,0
2014-07-22,24.072,24.134,23.993,24.032,932197,0
2014-07-23,24.079,24.144,24,24.073,733830,0
2014-07-24,24.103,24.175,23.864,24.089,1710546,0
2014-07-25,24.057,24.057,23.642,23.656,911125,0
2014-07-28,23.721,23.818,23.593,23.729,1015318,0
2014-07-29,23.721,23.769,23.346,23.346,1109515,0
2014-07-30,23.394,23.538,22.994,23.315,1488360,0
2014-07-31,23.194,23.338,22.795,22.803,1055892,0
2014-08-01,22.651,22.947,22.62,22.63,1080290,0
2014-08-04,22.651,22.755,22.396,22.714,882648,0
2014-08-05,22.714,22.86,22.46,22.49,802371,0
2014-08-06,22.434,22.547,22.387,22.428,453187,0
2014-08-07,22.547,22.587,22.291,22.34,440815,0
2014-08-08,22.412,22.531,22.316,22.509,523946,0
2014-08-11,22.668,22.931,22.331,22.587,1212142,0
2014-08-12,22.63,22.74,22.531,22.676,1268757,0
2014-08-13,22.788,23.019,22.749,23.019,976627,0
2014-08-14,23.1,23.114,23.019,23.107,718756,0
2014-08-15,23.156,23.26,23.051,23.09,735523,0
2014-08-18,23.225,23.384,23.163,23.315,864175,0
2014-08-19,23.41,23.472,23.306,23.417,632098,0
2014-08-20,23.329,23.553,23.28,23.522,461901,0
2014-08-21,23.49,23.602,23.329,23.361,537935,0
2014-08-22,23.338,23.369,23.082,23.242,466829,0
2014-08-25,23.384,23.384,23.138,23.225,732344,0
2014-08-26,23.25,23.329,23.163,23.26,513466,0
2014-08-27,23.346,23.403,23.25,23.354,496030,0
2014-08-28,23.315,23.394,23.29,23.298,707451,0
2014-08-29,23.354,23.522,23.26,23.49,721567,0
2014-09-02,23.481,23.578,23.394,23.465,802386,0
2014-09-03,23.481,23.538,23.434,23.49,632732,0
2014-09-04,23.472,23.472,23.203,23.306,511744,0
2014-09-05,23.315,23.608,23.306,23.578,813152,0
2014-09-08,23.528,23.633,23.425,23.465,573011,0
2014-09-09,23.458,23.465,23.354,23.425,651993,0
2014-09-10,23.354,23.434,23.138,23.163,732467,0
2014-09-11,23.13,23.315,23.075,23.25,511961,0
2014-09-12,23.26,23.26,22.5,22.749,1145636,0
2014-09-15,22.812,22.938,22.63,22.659,700704,0
2014-09-16,22.63,23.058,22.63,23.002,1135280,0
2014-09-17,23.019,23.194,22.851,22.875,571752,0
2014-09-18,22.963,22.963,22.668,22.698,454182,0
2014-09-19,22.724,22.788,22.5,22.612,1478126,0
2014-09-22,22.612,22.659,22.284,22.309,1094684,0
2014-09-23,22.196,22.276,21.605,21.661,1742869,0
2014-09-24,21.605,21.764,21.352,21.471,1522271,0
2014-09-25,21.399,21.54,21.294,21.361,1251620,0
2014-09-26,21.39,21.749,21.247,21.708,1581077,0
2014-09-29,21.567,21.638,21.365,21.638,1063498,0
2014-09-30,21.679,21.679,21.382,21.43,1108940,0
2014-10-01,21.408,21.503,21.206,21.286,1424203,0
2014-10-02,21.304,21.415,21.056,21.294,1430379,0
2014-10-03,21.471,21.533,21.206,21.437,1406182,0
2014-10-06,21.54,21.764,21.479,21.511,1166855,0
2014-10-07,21.483,21.589,21.286,21.304,999030,0
2014-10-08,21.294,21.847,21.286,21.83,1419103,0
2014-10-09,21.799,21.981,21.52,21.632,1313465,0
2014-10-10,21.652,21.917,21.334,21.342,1241539,0
2014-10-13,21.365,21.528,21.174,21.247,2204310,0
2014-10-14,21.334,21.861,21.239,21.687,1192762,0
2014-10-15,21.455,21.783,21.255,21.511,1638993,0
2014-10-16,21.493,21.884,21.27,21.805,1329529,0
2014-10-17,22.03,22.03,21.679,21.974,888604,0
2014-10-20,22.309,22.795,22.132,22.795,1650251,0
2014-10-21,22.954,23.441,22.827,23.338,1685602,0
2014-10-22,23.37,23.532,23.028,23.046,1209404,0
2014-10-23,23.305,23.671,23.135,23.501,1492445,0
2014-10-24,23.453,23.589,23.274,23.443,1271627,0
2014-10-27,23.395,23.509,23.24,23.509,887621,0
2014-10-28,23.549,23.776,23.46,23.776,603446,0
2014-10-29,23.702,23.818,23.557,23.745,1640693,0
2014-10-30,23.605,23.818,23.541,23.784,615288,0
2014-10-31,23.94,24.044,23.75,24.037,1207649,0
2014-11-03,24.003,24.247,23.849,24.181,1657197,0
2014-11-04,24.037,24.272,23.76,24.272,807935,0
2014-11-05,24.311,24.531,24.311,24.507,807739,0
2014-11-06,24.499,24.653,24.272,24.393,955915,0
2014-11-07,24.384,24.573,24.256,24.336,1130178,0
2014-11-10,24.344,24.587,24.344,24.573,1267604,0
2014-11-11,24.547,24.573,24.272,24.424,572490,0
2014-11-12,24.418,24.418,24.223,24.272,473516,0
2014-11-13,24.304,24.499,24.181,24.279,932592,0
2014-11-14,24.297,24.458,24.239,24.329,864091,0
2014-11-17,24.272,24.393,24.215,24.361,676266,0
2014-11-18,24.418,24.556,24.279,24.481,795522,0
2014-11-19,24.393,24.523,24.133,24.247,591781,0
2014-11-20,24.173,24.499,24.093,24.481,770966,0
2014-11-21,24.686,24.727,24.538,24.719,928853,0
2014-11-24,24.758,24.84,24.693,24.768,818774,0
2014-11-25,24.402,24.678,24.393,24.547,1132589,0
2014-11-26,24.499,24.774,24.41,24.719,703984,0
2014-11-28,24.678,24.963,24.604,24.84,472574,0
2014-12-01,24.774,24.928,24.595,24.637,509997,0
2014-12-02,24.637,24.871,24.507,24.871,1125471,0
2014-12-03,24.768,25.004,24.768,24.969,1262985,0
2014-12-04,24.88,25.238,24.791,25.18,1172715,0
2014-12-05,25.109,25.254,24.937,25.238,698378,0
2014-12-08,25.206,25.676,25.165,25.472,1022933,0
2014-12-09,25.206,25.563,25.206,25.393,916499,0
2014-12-10,25.424,25.433,25.043,25.197,545230,0
2014-12-11,25.261,25.472,25.246,25.415,546831,0
2014-12-12,25.335,25.441,25.09,25.09,688068,0
2014-12-15,25.18,25.212,24.693,24.7,1030058,0
2014-12-16,24.661,25.073,24.595,24.784,1277938,0
2014-12-17,24.832,25.415,24.678,25.415,1097513,0
2014-12-18,25.644,25.718,25.441,25.718,729053,0
2014-12-19,25.691,25.822,25.514,25.611,2502239,0
2014-12-22,25.619,25.961,25.604,25.961,944770,0
2014-12-23,25.961,26.01,25.766,25.853,812550,0
2014-12-24,25.831,25.887,25.676,25.814,279058,0
2014-12-26,25.887,25.975,25.7,25.718,513189,0
2014-12-29,25.739,26.049,25.739,25.879,893331,0
2014-12-30,25.879,26.049,25.691,25.739,553827,0
2014-12-31,25.79,25.961,25.117,25.165,1164348,0
2015-01-02,25.318,25.563,25.173,25.529,861340,0
2015-01-05,25.433,25.539,25.197,25.464,910136,0
2015-01-06,25.57,25.782,25.406,25.482,2325140,0
2015-01-07,25.651,25.718,25.415,25.611,1183127,0
2015-01-08,25.782,26.115,25.577,26.058,1249574,0
2015-01-09,26.081,26.146,25.726,25.79,764502,0
2015-01-12,25.911,26.049,25.79,26.032,780649,0
2015-01-13,26.179,26.432,25.853,26.017,920425,0
2015-01-14,25.766,26.146,25.739,26.123,1278502,0
2015-01-15,26.201,26.245,25.918,26.106,651775,0
2015-01-16,26.106,26.567,26.049,26.553,725364,0
2015-01-20,26.633,26.788,26.066,26.333,1100129,0
2015-01-21,26.35,26.522,26.161,26.515,1523106,0
2015-01-22,26.72,27.192,26.507,27.174,1477006,0
2015-01-23,27.156,27.232,26.91,27.026,1402991,0
2015-01-26,27.041,27.578,26.836,27.487,1237355,0
2015-01-27,27.298,27.495,27.264,27.405,806625,0
2015-01-28,27.568,27.726,27.413,27.537,1388123,0
2015-01-29,27.568,27.974,27.38,27.941,1352629,0
2015-01-30,27.833,27.899,26.769,26.861,1616769,0
2015-02-02,26.868,27.018,26.143,26.491,1520538,0
2015-02-03,26.482,26.934,26.375,26.926,1133244,0
2015-02-04,26.787,27.192,26.621,27.084,987769,0
2015-02-05,27.149,27.462,27.108,27.38,921570,0
2015-02-06,27.282,27.405,26.606,26.755,2161775,0
2015-02-09,26.755,26.819,26.276,26.35,1681690,0
2015-02-10,26.482,26.482,25.978,26.301,1223604,0
2015-02-11,26.283,26.448,25.929,26.283,1091367,0
2015-02-12,26.434,26.778,26.292,26.713,1003213,0
2015-02-13,26.736,26.736,26.234,26.448,899403,0
2015-02-17,26.473,26.885,26.358,26.408,1327272,0
2015-02-18,26.415,26.647,26.044,26.556,1139083,0
2015-02-19,26.473,26.507,25.832,25.912,824881,0
2015-02-20,25.881,26.2,25.871,26.151,1167328,0
2015-02-23,26.161,26.408,26.084,26.39,918738,0
2015-02-24,26.267,26.267,25.466,25.667,1173354,0
2015-02-25,25.717,26.07,25.698,25.747,778243,0
2015-02-26,25.747,25.765,25.395,25.567,847245,0
2015-02-27,25.617,25.963,25.009,25.395,2080714,0
2015-03-02,25.624,26.02,25.436,25.822,1276267,0
2015-03-03,25.84,26.044,25.592,25.978,733072,0
2015-03-04,25.968,26.02,25.681,25.774,460567,0
2015-03-05,25.929,26.112,25.756,25.774,752609,0
2015-03-06,25.36,25.385,24.643,24.693,838142,0
2015-03-09,24.941,25.351,24.834,25.336,1393348,0
2015-03-10,25.279,25.377,25.097,25.18,701648,0
2015-03-11,25.279,25.516,25.106,25.486,1081410,0
2015-03-12,25.583,26.027,25.486,26.027,516621,0
2015-03-13,25.963,26.02,25.641,25.888,708442,0
2015-03-16,25.996,26.375,25.996,26.366,760494,0
2015-03-17,26.276,26.677,26.227,26.656,985680,0
2015-03-18,26.687,27.307,26.383,27.206,1078619,0
2015-03-19,27.116,27.347,26.967,27.142,777479,0
2015-03-20,27.214,28.031,27.214,27.998,1761097,0
2015-03-23,27.982,28.186,27.801,27.899,910215,0
2015-03-24,27.85,27.858,27.429,27.429,973306,0
2015-03-25,27.479,27.594,26.828,26.903,686482,0
2015-03-26,26.811,27.067,26.53,26.647,697767,0
2015-03-27,26.762,26.895,26.606,26.853,543557,0
2015-03-30,26.975,27.487,26.868,27.487,645352,0
2015-03-31,27.364,27.578,27.165,27.192,631176,0
2015-04-01,27.206,27.405,26.944,27.224,582138,0
2015-04-02,27.224,27.66,27.125,27.578,491867,0
2015-04-06,27.636,28.088,27.519,28.073,1083837,0
2015-04-07,27.998,28.057,27.504,27.529,753893,0
2015-04-08,27.545,27.545,27.099,27.289,1222637,0
2015-04-09,27.183,27.192,26.399,26.614,939761,0
2015-04-10,26.819,27.018,26.258,26.35,871632,0
2015-04-13,26.358,26.795,26.292,26.522,867990,0
2015-04-14,26.647,26.762,26.375,26.399,563820,0
2015-04-15,26.448,26.72,26.375,26.375,734104,0
2015-04-16,26.375,26.439,26.103,26.415,851577,0
2015-04-17,26.309,26.383,25.978,26.209,832926,0
2015-04-20,26.309,26.39,26.177,26.301,751645,0
2015-04-21,26.333,26.515,26.112,26.227,993959,0
2015-04-22,26.292,26.369,26.024,26.259,901780,0
2015-04-23,26.2,26.452,26.068,26.302,691102,0
2015-04-24,26.352,26.553,26.209,26.302,380380,0
2015-04-27,26.326,26.47,26.118,26.259,569766,0
2015-04-28,26.193,26.385,26.051,26.134,534897,0
2015-04-29,25.892,26.176,25.648,25.816,597710,0
2015-04-30,25.623,25.698,25.046,25.187,944279,0
2015-05-01,25.239,25.59,25.23,25.364,610969,0
2015-05-04,25.398,25.598,25.239,25.271,779474,0
2015-05-05,25.212,25.304,24.493,24.652,970552,0
2015-05-06,24.693,24.819,24.418,24.795,1115047,0
2015-05-07,24.701,25.087,24.569,24.976,630640,0
2015-05-08,25.322,25.757,25.122,25.522,1090213,0
2015-05-11,25.371,25.522,24.904,25.018,552330,0
2015-05-12,24.819,25.114,24.542,25.012,501343,0
2015-05-13,25.239,25.456,24.693,24.743,617178,0
2015-05-14,24.955,25.631,24.869,25.616,847307,0
2015-05-15,25.631,25.816,25.482,25.631,731139,0
2015-05-18,25.557,25.964,25.44,25.865,570450,0
2015-05-19,25.791,26.042,25.657,25.964,653601,0
2015-05-20,26.002,26.218,25.748,25.951,874653,0
2015-05-21,26.024,26.141,25.681,25.857,528327,0
2015-05-22,25.757,25.96,25.547,25.725,370091,0
2015-05-26,25.666,25.666,25.296,25.44,595473,0
2015-05-27,25.54,26.076,25.49,25.983,780310,0
2015-05-28,25.901,26.032,25.531,25.748,710029,0
2015-05-29,25.717,25.806,25.212,25.28,1929997,0
2015-06-01,25.354,25.806,25.105,25.616,855799,0
2015-06-02,25.571,25.616,25.105,25.212,1493373,0
2015-06-03,25.095,25.122,24.611,24.711,1281887,0
2015-06-04,24.711,24.786,24.535,24.72,961595,0
2015-06-05,24.392,24.576,24.267,24.333,1270658,0
2015-06-08,24.351,25.018,24.225,24.878,1963316,0
2015-06-09,24.836,24.986,24.241,24.367,2158935,0
2015-06-10,24.468,24.878,24.108,24.501,2090910,0
2015-06-11,24.501,24.728,24.434,24.594,1307064,0
2015-06-12,24.561,24.701,24.484,24.576,503487,0
2015-06-15,24.526,24.535,24.19,24.333,1011871,0
2015-06-16,24.401,24.761,24.309,24.652,562364,0
2015-06-17,24.643,24.811,24.384,24.77,494412,0
2015-06-18,24.811,25.263,24.777,25.064,851009,0
2015-06-19,25.012,25.23,24.878,25.087,1339448,0
2015-06-22,25.212,25.271,24.845,24.887,742571,0
2015-06-23,24.836,24.936,24.576,24.761,603123,0
2015-06-24,24.795,24.969,24.601,24.611,579321,0
2015-06-25,24.652,24.652,24.41,24.418,1025964,0
2015-06-26,24.519,24.643,24.367,24.594,1597879,0
2015-06-29,24.493,24.643,23.999,24.007,1144669,0
2015-06-30,24.233,24.326,23.898,24.133,1057929,0
2015-07-01,24.275,24.418,24.098,24.309,2111159,0
2015-07-02,24.576,24.86,24.376,24.425,1003036,0
2015-07-06,24.282,24.619,24.282,24.576,768725,0
2015-07-07,24.743,25.036,24.535,24.828,1156254,0
2015-07-08,24.652,24.802,24.484,24.551,843007,0
2015-07-09,24.811,24.828,24.19,24.218,1052953,0
2015-07-10,24.367,24.819,24.158,24.594,846709,0
2015-07-13,24.895,24.955,24.551,24.795,887432,0
2015-07-14,24.836,24.946,24.626,24.811,662948,0
2015-07-15,24.811,24.955,24.711,24.869,757122,0
2015-07-16,24.976,25.105,24.853,25.046,927319,0
2015-07-17,25.036,25.146,24.777,25.07,1152193,0
2015-07-20,25.006,25.095,24.795,25.095,870474,0
2015-07-21,25.077,25.212,24.878,24.895,1525151,0
2015-07-22,24.947,25.03,24.572,24.605,1098882,0
2015-07-23,24.572,24.639,23.804,23.915,1859143,0
2015-07-24,23.889,23.967,23.532,23.601,887538,0
2015-07-27,23.498,23.821,23.32,23.386,868867,0
2015-07-28,23.456,23.464,23.165,23.344,1146083,0
2015-07-29,23.303,23.701,23.2,23.464,1610459,0
2015-07-30,23.31,23.456,23.21,23.328,1222990,0
2015-07-31,23.524,23.583,23.261,23.353,1323848,0
2015-08-03,23.344,23.635,23.232,23.293,836403,0
2015-08-04,23.328,23.557,23.159,23.293,715407,0
2015-08-05,23.386,23.405,22.723,22.816,1330659,0
2015-08-06,22.783,22.935,22.034,22.645,1406866,0
2015-08-07,22.552,22.706,22.203,22.535,1055322,0
2015-08-10,22.816,23.046,22.579,22.91,957516,0
2015-08-11,22.944,23.746,22.919,23.659,1781966,0
2015-08-12,23.498,23.813,23.413,23.788,1850217,0
2015-08-13,23.77,24.018,23.566,23.933,1575939,0
2015-08-14,24.384,24.384,23.762,24.009,766599,0
2015-08-17,23.958,24.205,23.839,24.179,1135281,0
2015-08-18,24.154,24.376,24.06,24.205,1296023,0
2015-08-19,24.052,24.23,23.882,24.154,992154,0
2015-08-20,23.933,24.12,23.746,23.813,1342989,0
2015-08-21,23.607,23.738,23.029,23.029,1372222,0
2015-08-24,21.676,22.654,21.08,21.759,1641335,0
2015-08-25,22.365,22.365,21.139,21.155,1782588,0
2015-08-26,21.506,21.939,21.258,21.878,1496920,0
2015-08-27,22.187,22.34,21.828,22.152,1472730,0
2015-08-28,22.127,22.34,22.042,22.314,1156649,0
2015-08-31,22.263,22.306,21.888,21.906,1489637,0
2015-09-01,21.598,21.753,21.343,21.557,1317626,0
2015-09-02,21.767,21.93,21.574,21.855,1136339,0
2015-09-03,21.898,22.11,21.855,21.93,674194,0
2015-09-04,21.708,21.898,21.352,21.537,691454,0
2015-09-08,21.957,22.034,21.736,21.93,826833,0
2015-09-09,22.194,22.229,21.667,21.685,798655,0
2015-09-10,21.693,22.049,21.53,21.685,876279,0
2015-09-11,21.685,22.296,21.634,22.273,764017,0
2015-09-14,22.314,22.314,22.101,22.263,645193,0
2015-09-15,22.281,22.407,21.93,22.323,1190937,0
2015-09-16,22.288,22.68,22.263,22.654,863231,0
2015-09-17,22.603,23.261,22.502,22.851,661686,0
2015-09-18,22.543,22.808,22.016,22.152,2553883,0
2015-09-21,22.237,22.68,22.187,22.527,884837,0
2015-09-22,22.34,22.579,22.093,22.161,1545997,0
2015-09-23,22.203,22.417,22.127,22.374,896694,0
2015-09-24,22.229,22.382,21.726,21.818,1364856,0
2015-09-25,21.965,22.169,21.767,22.049,1012346,0
2015-09-28,21.914,21.93,21.2,21.445,1140607,0
2015-09-29,21.514,21.708,21.394,21.589,907145,0
2015-09-30,21.736,21.957,21.648,21.787,1509364,0
2015-10-01,21.787,21.998,21.523,21.965,937909,0
2015-10-02,21.878,22.492,21.598,22.492,1337938,0
2015-10-05,22.638,23.107,22.57,22.971,1400137,0
2015-10-06,22.952,23.464,22.86,23.328,1025146,0
2015-10-07,23.32,23.728,23.2,23.719,1415433,0
2015-10-08,23.695,24.112,23.607,23.991,1004245,0
2015-10-09,24.018,24.018,23.71,23.941,1347332,0
2015-10-12,24.042,24.23,23.847,24.018,1047420,0
2015-10-13,23.857,24.06,23.667,23.752,671376,0
2015-10-14,23.738,23.889,23.687,23.813,1471673,0
2015-10-15,23.889,24.187,23.626,24.077,987339,0
2015-10-16,24.145,24.281,24.018,24.06,1167101,0
2015-10-19,24.068,24.554,24.042,24.34,1561759,0
2015-10-20,24.299,24.477,24.179,24.307,662378,0
2015-10-21,24.325,24.454,23.778,23.83,1149308,0
2015-10-22,24.064,24.151,23.926,24.029,1274932,0
2015-10-23,24.073,24.098,22.833,23.05,2080011,0
2015-10-26,23.076,23.197,22.617,22.894,833804,0
2015-10-27,22.807,22.911,22.322,22.749,1023221,0
2015-10-28,22.739,23.292,22.598,23.268,1213908,0
2015-10-29,23.111,23.613,22.972,23.493,1026911,0
2015-10-30,23.552,23.552,23.223,23.268,1088513,0
2015-11-02,23.24,23.674,23.058,23.664,1128155,0
2015-11-03,23.587,23.804,23.458,23.796,915476,0
2015-11-04,23.804,23.969,23.708,23.961,1050791,0
2015-11-05,23.961,24.228,23.89,24.22,1054022,0
2015-11-06,23.848,23.9,23.292,23.458,1373678,0
2015-11-09,23.336,23.656,23.025,23.31,1189633,0
2015-11-10,23.259,23.7,23.197,23.656,1007071,0
2015-11-11,23.692,23.692,23.449,23.561,851915,0
2015-11-12,23.449,23.596,23.163,23.197,1091049,0
2015-11-13,23.163,23.32,22.749,22.763,1247014,0
2015-11-16,22.749,23.118,22.547,23.085,678418,0
2015-11-17,23.042,23.31,22.876,23.015,610125,0
2015-11-18,23.066,23.259,22.851,23.223,942471,0
2015-11-19,23.188,23.371,22.954,23.146,965773,0
2015-11-20,23.328,23.466,23.137,23.397,1256129,0
2015-11-23,23.406,23.623,23.31,23.527,618430,0
2015-11-24,23.353,23.7,23.223,23.64,744171,0
2015-11-25,23.58,23.934,23.544,23.883,631006,0
2015-11-27,23.839,24.185,23.821,24.177,351727,0
2015-11-30,24.185,24.307,23.979,24.073,1143079,0
2015-12-01,24.256,24.741,24.098,24.463,1254289,0
2015-12-02,24.359,24.411,23.684,23.726,1175735,0
2015-12-03,23.751,23.874,22.937,23.033,1222348,0
2015-12-04,23.025,23.587,23.015,23.527,905787,0
2015-12-07,23.406,23.527,22.763,22.982,1089668,0
2015-12-08,22.876,23.058,22.696,22.929,582896,0
2015-12-09,22.8,23.066,22.538,22.669,743018,0
2015-12-10,22.72,22.79,22.453,22.513,1122314,0
2015-12-11,22.382,22.92,22.34,22.739,1170071,0
2015-12-14,22.66,22.876,22.261,22.485,1160701,0
2015-12-15,22.538,22.79,22.408,22.696,915362,0
2015-12-16,22.79,23.259,22.696,23.146,1206294,0
2015-12-17,23.231,23.31,22.894,23.066,612894,0
2015-12-18,23.025,23.058,22.227,22.227,3842096,0
2015-12-21,22.433,22.72,22.331,22.453,1557327,0
2015-12-22,22.505,22.869,22.418,22.669,1040279,0
2015-12-23,22.869,23.146,22.749,23.058,712794,0
2015-12-24,23.076,23.231,22.982,23.085,288110,0
2015-12-28,23.015,23.292,22.855,23.283,858573,0
2015-12-29,23.344,23.527,23.231,23.432,853826,0
2015-12-30,23.406,23.51,23.076,23.155,704390,0
2015-12-31,23.128,23.197,22.669,22.669,1107517,0
2016-01-04,22.505,22.696,22.2,22.687,1485145,0
2016-01-05,22.696,22.89,22.482,22.772,1139729,0
2016-01-06,22.477,22.66,22.235,22.322,1340629,0
2016-01-07,21.984,22.105,21.743,21.863,1327273,0
2016-01-08,22.001,22.141,21.715,21.723,995333,0
2016-01-11,21.698,22.014,21.638,21.863,1213250,0
2016-01-12,22.096,22.096,21.256,21.488,1152427,0
2016-01-13,21.352,21.653,20.641,20.753,1684092,0
2016-01-14,20.753,21.316,20.563,21.117,1554893,0
2016-01-15,20.692,20.779,20.103,20.432,1529951,0
2016-01-19,20.467,20.571,19.737,19.834,1371949,0
2016-01-20,19.586,19.789,18.335,19.293,2526463,0
2016-01-21,19.284,20.251,19.161,19.577,2188294,0
2016-01-22,20.233,20.542,19.949,20.145,1565320,0
2016-01-25,20.072,20.382,19.746,19.782,1157641,0
2016-01-26,19.913,20.526,19.896,20.382,1133556,0
2016-01-27,20.233,20.551,19.904,20.126,1032268,0
2016-01-28,20.207,20.375,19.975,20.126,846324,0
2016-01-29,20.286,20.924,20.276,20.907,1697139,0
2016-02-01,20.517,20.517,19.896,20.02,1735590,0
2016-02-02,19.967,19.994,19.497,19.86,961656,0
2016-02-03,20.028,20.082,19.464,19.941,1365465,0
2016-02-04,19.782,20.498,19.782,20.215,1569460,0
2016-02-05,20.162,20.322,19.994,20.207,1581180,0
2016-02-08,20.038,20.162,19.391,19.826,1155803,0
2016-02-09,19.481,19.888,19.465,19.648,1410224,0
2016-02-10,19.797,20.215,19.681,19.719,798728,0
2016-02-11,19.391,19.736,19.126,19.356,1322792,0
2016-02-12,19.542,19.773,19.471,19.648,1921381,0
2016-02-16,19.817,20.535,19.792,20.482,1393978,0
2016-02-17,20.703,21.323,20.65,20.907,1043703,0
2016-02-18,21.084,21.301,20.782,21.225,928029,0
2016-02-19,21.084,21.252,20.969,21.118,728602,0
2016-02-22,21.712,21.764,21.235,21.288,1102090,0
2016-02-23,21.341,21.519,20.942,21.084,1397603,0
2016-02-24,21.058,21.485,20.444,21.288,1118315,0
2016-02-25,21.447,21.784,21.314,21.606,1312840,0
2016-02-26,21.678,21.943,21.437,21.543,1429878,0
2016-02-29,21.572,21.908,21.481,21.519,1502975,0
2016-03-01,21.669,22.507,21.616,22.378,1610995,0
2016-03-02,22.325,22.856,22.191,22.59,1672906,0
2016-03-03,22.652,22.948,22.598,22.892,914365,0
2016-03-04,22.909,23.379,22.882,22.944,1050129,0
2016-03-07,22.882,23.006,22.705,22.856,1227162,0
2016-03-08,22.865,22.99,22.342,22.449,1037722,0
2016-03-09,22.484,22.652,22.307,22.413,663189,0
2016-03-10,22.617,22.679,21.81,22.049,818708,0
2016-03-11,22.325,22.689,22.284,22.626,1016973,0
2016-03-14,22.598,22.776,22.545,22.679,598963,0
2016-03-15,22.492,22.537,22.204,22.396,675403,0
2016-03-16,22.316,22.723,22.316,22.608,1031255,0
2016-03-17,22.652,22.812,22.449,22.812,1018358,0
2016-03-18,22.795,23.494,22.766,22.82,2215401,0
2016-03-21,22.812,22.99,22.696,22.713,703431,0
2016-03-22,22.617,22.751,22.381,22.545,683530,0
2016-03-23,22.52,22.594,22.086,22.403,939106,0
2016-03-24,22.262,22.454,21.934,22.439,632493,0
2016-03-28,22.449,22.773,22.378,22.732,506698,0
2016-03-29,22.67,23.361,22.59,23.255,1565494,0
2016-03-30,23.352,23.422,23.193,23.299,663400,0
2016-03-31,23.299,23.628,23.265,23.539,645728,0
2016-04-01,23.44,23.459,22.953,23.274,804364,0
2016-04-04,23.28,23.29,22.768,22.944,756859,0
2016-04-05,22.785,22.918,22.636,22.732,601822,0
2016-04-06,22.696,23.006,22.459,22.909,696584,0
2016-04-07,22.785,23.015,22.573,22.829,1068853,0
2016-04-08,22.935,23.327,22.865,23.051,1063483,0
2016-04-11,23.212,23.613,23.159,23.38,1083621,0
2016-04-12,23.468,23.787,23.406,23.539,855295,0
2016-04-13,23.744,23.857,23.565,23.84,973161,0
2016-04-14,23.857,24.176,23.69,24.053,1240162,0
2016-04-15,24.053,24.359,24.008,24.318,1101832,0
2016-04-18,24.274,24.469,24.053,24.088,1387891,0
2016-04-19,24.169,24.376,24.106,24.292,967637,0
2016-04-20,24.169,24.229,23.937,24.053,1183707,0
2016-04-21,24.089,24.089,23.175,23.366,1786098,0
2016-04-22,23.447,23.739,23.225,23.366,1061427,0
2016-04-25,23.312,23.727,23.312,23.663,995393,0
2016-04-26,23.791,24.007,23.709,23.855,557022,0
2016-04-27,23.855,23.971,23.55,23.791,544551,0
2016-04-28,23.629,23.909,23.525,23.592,740211,0
2016-04-29,23.447,23.7,22.788,23.112,1266359,0
2016-05-02,23.214,23.484,23.132,23.357,1150136,0
2016-05-03,23.185,23.348,22.969,23.329,643902,0
2016-05-04,23.175,23.52,23.054,23.474,860966,0
2016-05-05,23.447,23.673,23.393,23.547,707122,0
2016-05-06,23.474,23.855,23.284,23.801,888089,0
2016-05-09,23.872,23.989,23.65,23.835,832808,0
2016-05-10,24.025,24.387,23.872,24.179,909442,0
2016-05-11,24.089,24.179,23.874,23.981,1295765,0
2016-05-12,24.062,24.26,23.688,23.855,831990,0
2016-05-13,23.808,23.889,23.468,23.691,616798,0
2016-05-16,23.691,23.989,23.646,23.781,573549,0
2016-05-17,23.754,23.826,23.293,23.493,802022,0
2016-05-18,23.456,23.637,22.842,23.077,915578,0
2016-05-19,22.87,23.023,22.237,22.589,1080174,0
2016-05-20,22.697,22.842,22.518,22.652,1292072,0
2016-05-23,22.744,22.823,22.481,22.563,698702,0
2016-05-24,22.779,22.833,22.543,22.68,1284660,0
2016-05-25,22.798,23.105,22.489,23.032,907668,0
2016-05-26,23.058,23.15,22.932,23.067,563708,0
2016-05-27,23.096,23.312,23.032,23.159,590561,0
2016-05-31,23.204,23.27,22.978,23.121,1538815,0
2016-06-01,23.032,23.329,22.924,23.096,875873,0
2016-06-02,23.077,23.7,23.077,23.691,730216,0
2016-06-03,23.881,24.062,23.456,23.637,627671,0
2016-06-06,23.718,23.917,23.284,23.574,624434,0
2016-06-07,23.619,23.804,23.555,23.663,597238,0
2016-06-08,23.746,24.097,23.629,24.043,857860,0
2016-06-09,23.943,24.074,23.863,24.043,503490,0
2016-06-10,23.845,23.935,23.668,23.826,724710,0
2016-06-13,23.835,24.007,23.555,23.619,887235,0
2016-06-14,23.528,23.75,23.52,23.746,1040447,0
2016-06-15,23.746,24.206,23.735,24.025,863023,0
2016-06-16,23.935,24.161,23.637,24.143,571818,0
2016-06-17,24.097,24.505,24.007,24.387,1831857,0
2016-06-20,24.559,24.802,24.524,24.667,1107060,0
2016-06-21,24.693,24.693,24.432,24.522,994317,0
2016-06-22,24.567,24.689,24.459,24.613,741872,0
2016-06-23,24.603,24.964,24.603,24.902,992990,0
2016-06-24,24.225,24.667,24.107,24.54,1512404,0
2016-06-27,24.341,24.341,23.803,24.206,976433,0
2016-06-28,24.468,24.864,24.26,24.864,908616,0
2016-06-29,25.027,25.507,24.992,25.489,1032356,0
2016-06-30,25.588,26.013,25.294,26.013,1173306,0
2016-07-01,26.193,26.69,26.044,26.672,837909,0
2016-07-05,26.6,26.6,26.093,26.193,908929,0
2016-07-06,26.103,26.445,25.985,26.429,511141,0
2016-07-07,26.41,26.499,26.257,26.429,355825,0
2016-07-08,26.563,26.961,26.464,26.953,1239019,0
2016-07-11,27.078,27.503,26.987,27.485,854078,0
2016-07-12,27.485,27.846,27.359,27.846,921493,0
2016-07-13,27.972,27.972,27.448,27.702,615743,0
2016-07-14,27.81,27.964,27.611,27.756,755442,0
2016-07-15,27.856,28.234,27.62,28.208,921331,0
2016-07-18,28.288,28.451,28.108,28.424,603663,0
2016-07-19,28.316,28.659,28.157,28.631,852246,0
2016-07-20,28.641,28.732,28.375,28.714,782243,0
2016-07-21,28.706,29.026,28.586,28.897,648823,0
2016-07-22,28.862,29.311,28.747,29.201,731059,0
2016-07-25,29.22,29.467,29.146,29.228,527708,0
2016-07-26,29.275,29.331,28.936,29.036,464267,0
2016-07-27,28.99,29.041,28.448,28.714,638737,0
2016-07-28,28.917,29.22,28.559,29.118,514253,0
2016-07-29,29.026,29.398,28.923,29.292,488029,0
2016-08-01,29.331,29.513,29.101,29.503,469596,0
2016-08-02,29.476,29.476,28.935,29.101,426194,0
2016-08-03,29.091,29.237,28.862,29.007,471620,0
2016-08-04,29.081,29.228,28.917,29.156,435353,0
2016-08-05,29.22,29.522,29.101,29.467,501144,0
2016-08-08,29.568,29.668,29.246,29.261,657995,0
2016-08-09,29.513,29.558,29.046,29.275,601248,0
2016-08-10,29.266,29.366,28.862,29.026,935040,0
2016-08-11,29.017,29.036,28.596,28.917,768834,0
2016-08-12,28.888,29.331,28.604,29.054,391591,0
2016-08-15,29.017,29.412,28.962,29.283,505138,0
2016-08-16,28.063,28.2,27.907,28.044,11534201,0
2016-08-17,28.08,28.135,27.769,28.025,2578793,0
2016-08-18,28.109,28.199,27.922,28.118,1709293,0
2016-08-19,28.09,28.182,27.953,28.099,1138593,0
2016-08-22,27.842,28.265,27.787,28.173,2685658,0
2016-08-23,28.255,28.255,28.118,28.145,1319770,0
2016-08-24,28.219,28.228,27.677,27.741,1096211,0
2016-08-25,27.805,27.979,27.668,27.897,585315,0
2016-08-26,28.054,28.09,27.415,27.787,1361844,0
2016-08-29,27.86,28.109,27.815,27.953,779553,0
2016-08-30,28.008,28.118,27.797,28.054,689871,0
2016-08-31,28.08,28.19,27.797,27.989,1448115,0
2016-09-01,28.072,28.072,27.494,27.613,800290,0
2016-09-02,27.613,28.044,27.613,28.044,1284966,0
2016-09-06,28.155,28.155,27.805,27.915,638604,0
2016-09-07,27.834,28.237,27.834,28.228,877683,0
2016-09-08,28.072,28.219,27.907,28.008,767740,0
2016-09-09,27.668,27.939,26.695,26.787,1285700,0
2016-09-12,26.621,26.898,26.43,26.759,1470966,0
2016-09-13,26.556,26.621,25.978,26.043,976519,0
2016-09-14,26.163,26.176,25.888,26.024,972861,0
2016-09-15,26.153,26.336,25.933,26.235,538385,0
2016-09-16,26.043,26.218,25.913,26.098,1343067,0
2016-09-19,26.255,26.595,26.119,26.43,727128,0
2016-09-20,26.595,26.732,26.235,26.328,683317,0
2016-09-21,26.391,26.898,26.117,26.833,815723,0
2016-09-22,27.089,27.392,27.043,27.374,898709,0
2016-09-23,27.228,27.531,27.053,27.456,393478,0
2016-09-26,27.291,27.447,27.089,27.2,505716,0
2016-09-27,27.236,27.301,26.979,27.025,806203,0
2016-09-28,27.108,27.54,26.925,27.531,531522,0
2016-09-29,27.356,27.558,27.135,27.273,576751,0
2016-09-30,27.476,27.576,27.204,27.264,674648,0
2016-10-03,27.283,27.595,26.878,27.145,673794,0
2016-10-04,27.145,27.264,26.566,26.833,947539,0
2016-10-05,26.888,27.039,26.336,26.345,842357,0
2016-10-06,26.19,26.438,25.952,26.365,725164,0
2016-10-07,26.446,26.759,26.033,26.125,587630,0
2016-10-10,26.235,26.621,26.148,26.42,411627,0
2016-10-11,26.29,26.475,25.983,26.172,440745,0
2016-10-12,26.135,26.611,26.122,26.494,444300,0
2016-10-13,26.446,26.843,26.39,26.768,749481,0
2016-10-14,26.851,26.979,26.612,26.658,426166,0
2016-10-17,26.621,26.823,26.54,26.63,642103,0
2016-10-18,27.328,27.328,26.86,26.888,973998,0
2016-10-19,26.888,27.093,26.72,26.85,613797,0
2016-10-20,26.793,26.915,26.261,26.439,648196,0
2016-10-21,26.336,26.411,26.037,26.149,695299,0
2016-10-24,26.215,26.551,26.001,26.047,886098,0
2016-10-25,25.981,26.253,25.981,26.057,475827,0
2016-10-26,25.898,26.027,25.589,25.869,673546,0
2016-10-27,25.793,25.813,25.235,25.44,615653,0
2016-10-28,25.514,25.813,25.365,25.388,635815,0
2016-10-31,25.561,25.716,25.383,25.561,983437,0
2016-11-01,25.579,25.681,24.683,24.859,1037453,0
2016-11-02,24.74,25.067,24.562,24.58,1306933,0
2016-11-03,24.571,24.683,24.347,24.486,767425,0
2016-11-04,24.477,24.964,24.347,24.869,2049901,0
2016-11-07,25.383,25.833,25.113,25.561,981043,0
2016-11-08,25.486,25.701,25.235,25.505,1392829,0
2016-11-09,24.757,25.522,24.347,25.327,1126137,0
2016-11-10,25.179,25.179,24.757,24.898,1095130,0
2016-11-11,25.299,26.047,25.057,25.859,1025401,0
2016-11-14,25.906,27.046,25.879,26.85,2096750,0
2016-11-15,26.711,27.009,26.513,26.878,1187020,0
2016-11-16,26.953,27.112,26.842,26.99,729871,0
2016-11-17,27.205,27.27,26.625,26.664,848681,0
2016-11-18,26.803,26.859,26.589,26.681,987125,0
2016-11-21,26.898,27.028,26.625,26.762,904900,0
2016-11-22,26.832,27.177,26.832,27.046,835855,0
2016-11-23,26.888,27.065,26.691,27.037,542168,0
2016-11-25,27.158,27.392,27.031,27.27,279892,0
2016-11-28,27.243,27.429,26.995,27.018,764937,0
2016-11-29,27.037,27.523,27.037,27.513,773354,0
2016-11-30,27.345,27.492,27.061,27.089,1525213,0
2016-12-01,26.99,27.355,26.757,26.859,953954,0
2016-12-02,26.925,27.448,26.898,27.261,1240264,0
2016-12-05,27.401,27.617,27.28,27.486,944813,0
2016-12-06,27.486,28.298,27.486,27.962,1640514,0
2016-12-07,28,28.504,28,28.298,1140391,0
2016-12-08,28.149,28.654,28.102,28.466,1355624,0
2016-12-09,28.522,28.756,28.466,28.625,822476,0
2016-12-12,28.644,28.84,28.466,28.775,762994,0
2016-12-13,28.859,28.859,28.429,28.672,860041,0
2016-12-14,28.644,28.915,28.251,28.41,1249289,0
2016-12-15,28.345,28.71,28.215,28.335,682745,0
2016-12-16,28.522,28.84,28.383,28.541,887688,0
2016-12-19,28.737,29.007,28.69,28.728,909264,0
2016-12-20,28.775,28.99,28.597,28.878,642894,0
2016-12-21,28.878,29.129,28.607,28.663,600440,0
2016-12-22,28.634,28.92,28.466,28.812,682027,0
2016-12-23,28.869,28.99,28.7,28.934,531551,0
2016-12-27,28.971,29.073,28.658,28.934,363288,0
2016-12-28,29.017,29.176,28.784,28.925,568044,0
2016-12-29,28.944,29.475,28.929,29.475,799200,0
2016-12-30,29.531,29.895,29.391,29.653,1047741,0
2017-01-03,29.895,30.175,29.653,29.99,805630,0
2017-01-04,30.119,30.326,29.934,30.102,1050321,0
2017-01-05,29.99,29.99,29.176,29.297,1150861,0
2017-01-06,29.261,29.317,28.849,28.888,1326173,0
2017-01-09,28.934,28.981,28.485,28.532,1041061,0
2017-01-10,28.504,28.822,28.429,28.597,841561,0
2017-01-11,28.803,29.205,28.625,29.129,1059838,0
2017-01-12,29.111,29.297,28.775,29.279,609976,0
2017-01-13,29.317,29.615,29.317,29.55,526857,0
2017-01-17,29.495,29.709,29.271,29.635,951583,0
2017-01-18,29.653,29.822,29.457,29.793,1148505,0
2017-01-19,29.765,29.83,29.128,29.337,881038,0
2017-01-20,29.272,29.708,29.272,29.423,588970,0
2017-01-23,29.461,29.612,29.28,29.575,485978,0
2017-01-24,29.612,29.984,29.612,29.927,510255,0
2017-01-25,29.917,30.097,29.813,29.964,411201,0
2017-01-26,29.944,30.259,29.927,30.202,530258,0
2017-01-27,30.154,30.268,29.622,29.87,354705,0
2017-01-30,29.813,29.813,29.289,29.547,606124,0
2017-01-31,29.527,29.731,29.337,29.555,730374,0
2017-02-01,29.594,29.86,29.109,29.319,705166,0
2017-02-02,29.309,29.765,29.175,29.669,710232,0
2017-02-03,29.85,30.068,29.708,29.917,541750,0
2017-02-06,29.83,30.011,29.717,29.855,344356,0
2017-02-07,29.944,30.115,29.651,29.746,444880,0
2017-02-08,29.708,29.86,29.532,29.83,199981,0
2017-02-09,29.887,30.088,29.803,29.897,497109,0
2017-02-10,29.944,30.078,29.822,30.049,319448,0
2017-02-13,30.097,30.268,30.001,30.097,504876,0
2017-02-14,30.097,30.381,29.803,30.353,433555,0
2017-02-15,30.173,30.643,29.993,30.525,572748,0
2017-02-16,30.486,30.914,30.415,30.723,629740,0
2017-02-17,30.723,30.723,30.031,30.173,1318398,0
2017-02-21,30.363,30.752,30.182,30.648,557901,0
2017-02-22,30.705,30.77,30.18,30.277,545459,0
2017-02-23,30.477,30.609,30.135,30.411,358051,0
2017-02-24,30.334,30.438,30.145,30.411,292239,0
2017-02-27,30.438,30.98,30.363,30.657,548273,0
2017-02-28,30.657,30.657,30.041,30.173,902160,0
2017-03-01,30.951,30.951,30.182,30.381,737274,0
2017-03-02,30.381,30.429,29.713,29.756,637675,0
2017-03-03,29.85,29.85,29.242,29.508,594401,0
2017-03-06,29.47,29.594,29.185,29.423,571719,0
2017-03-07,29.423,29.508,29.195,29.403,601927,0
2017-03-08,29.272,29.356,28.73,28.758,602891,0
2017-03-09,28.758,29.014,28.293,28.397,527820,0
2017-03-10,28.625,28.778,28.275,28.483,493645,0
2017-03-13,28.607,28.701,28.283,28.436,566394,0
2017-03-14,28.426,28.758,28.208,28.721,549880,0
2017-03-15,28.872,29.48,28.825,29.441,1082945,0
2017-03-16,29.356,29.498,29.272,29.461,590772,0
2017-03-17,29.565,29.917,29.413,29.726,1339761,0
2017-03-20,29.765,29.87,29.547,29.689,548862,0
2017-03-21,29.699,29.793,29.299,29.309,1107806,0
2017-03-22,29.508,29.584,28.967,29.498,632172,0
2017-03-23,29.498,30.049,29.461,29.594,579892,0
2017-03-24,29.622,29.765,29.366,29.386,362780,0
2017-03-27,29.166,29.413,29.076,29.319,401047,0
2017-03-28,29.289,29.679,29.166,29.594,635881,0
2017-03-29,29.555,29.803,29.433,29.622,1804696,0
2017-03-30,29.612,29.84,29.49,29.813,490066,0
2017-03-31,29.813,30.097,29.642,29.936,443406,0
2017-04-03,29.974,30.168,29.689,30.097,874430,0
2017-04-04,30.115,30.648,30.106,30.609,942293,0
2017-04-05,30.676,30.762,30.249,30.296,517329,0
2017-04-06,30.315,30.79,30.172,30.752,343757,0
2017-04-07,30.713,30.837,30.287,30.306,772468,0
2017-04-10,30.268,30.666,30.268,30.486,355987,0
2017-04-11,30.495,30.933,30.429,30.914,509686,0
2017-04-12,30.942,31.025,30.572,30.648,512753,0
2017-04-13,30.78,30.961,30.429,30.495,438063,0
2017-04-17,30.533,30.876,30.533,30.857,533252,0
2017-04-18,30.743,30.933,30.639,30.857,553223,0
2017-04-19,31.021,31.242,30.769,31.069,687335,0
2017-04-20,31.194,31.194,30.712,31.107,357110,0
2017-04-21,31.021,31.098,30.837,30.876,392042,0
2017-04-24,31.146,31.146,30.654,30.934,539811,0
2017-04-25,31.078,31.204,30.644,31.021,511335,0
2017-04-26,31.059,31.349,30.818,31.078,481630,0
2017-04-27,31.146,31.349,31.049,31.175,518900,0
2017-04-28,31.213,31.213,30.432,30.712,816269,0
2017-05-01,30.789,31.001,30.654,30.847,441181,0
2017-05-02,30.789,31.136,30.716,30.953,357020,0
2017-05-03,31.001,31.088,30.509,30.683,360236,0
2017-05-04,30.654,30.654,30.007,30.432,668660,0
2017-05-05,30.48,31.059,30.413,30.741,362799,0
2017-05-08,30.76,30.779,30.307,30.48,384714,0
2017-05-09,30.441,30.654,29.757,29.988,620753,0
2017-05-10,29.969,30.133,28.763,28.791,1953624,0
2017-05-11,28.676,28.753,27.779,28.377,1673079,0
2017-05-12,28.329,28.348,27.615,27.74,808870,0
2017-05-15,27.692,28.155,27.692,27.933,702338,0
2017-05-16,27.904,27.971,27.47,27.615,731883,0
2017-05-17,27.508,27.615,27.248,27.354,735726,0
2017-05-18,27.383,27.721,26.862,27.605,828935,0
2017-05-19,27.344,27.923,27.344,27.74,714561,0
2017-05-22,27.788,27.991,27.682,27.943,625678,0
2017-05-23,28.02,28.087,27.827,27.875,821079,0
2017-05-24,27.923,28.049,27.827,28.02,616297,0
2017-05-25,28.087,28.193,27.837,28.01,539875,0
2017-05-26,28.029,28.068,27.856,27.943,365248,0
2017-05-30,28.001,28.087,27.798,27.875,379165,0
2017-05-31,27.885,27.991,27.547,27.904,987209,0
2017-06-01,28.001,28.327,27.749,28.261,649940,0
2017-06-02,28.377,28.541,27.913,28.271,565317,0
2017-06-05,28.145,28.329,27.923,27.933,592282,0
2017-06-06,27.885,28.165,27.624,27.971,396970,0
2017-06-07,28.02,28.039,27.484,27.74,1533290,0
2017-06-08,27.788,28.367,27.479,28.329,717134,0
2017-06-09,28.367,28.888,28.059,28.676,600114,0
2017-06-12,28.676,29.013,28.531,28.946,742180,0
2017-06-13,29.004,29.293,28.763,29.283,526323,0
2017-06-14,29.293,29.419,28.965,29.11,458387,0
2017-06-15,28.879,29.255,28.869,29.061,461540,0
2017-06-16,29.101,29.611,28.985,29.611,1675967,0
2017-06-19,29.641,29.969,29.474,29.737,521329,0
2017-06-20,29.631,29.757,29.197,29.381,497897,0
2017-06-21,29.389,29.487,28.986,29.061,332211,0
2017-06-22,29.129,29.313,28.917,29.053,571527,0
2017-06-23,29.091,29.275,28.917,28.946,848845,0
2017-06-26,29.139,29.477,29.033,29.409,493706,0
2017-06-27,29.255,29.715,29.086,29.119,625323,0
2017-06-28,29.265,29.467,28.985,28.985,494119,0
2017-06-29,28.859,29.023,28.405,28.531,487116,0
2017-06-30,28.589,28.609,28.116,28.126,695339,0
2017-07-03,28.165,28.801,28.14,28.753,482224,0
2017-07-05,28.782,28.84,28.223,28.232,551922,0
2017-07-06,28.145,28.271,27.749,27.894,839447,0
2017-07-07,27.913,28.391,27.687,28.039,612046,0
2017-07-10,27.913,28.135,27.653,27.682,437659,0
2017-07-11,27.634,27.971,27.547,27.721,511731,0
2017-07-12,27.807,28.213,27.807,28.068,425261,0
2017-07-13,28.126,28.241,27.923,28.213,506363,0
2017-07-14,28.319,28.473,28.261,28.387,437102,0
2017-07-17,28.463,28.849,28.266,28.695,465983,0
2017-07-18,28.685,28.685,28.087,28.435,523095,0
2017-07-19,28.502,28.599,28.28,28.377,619026,0
2017-07-20,28.347,28.809,27.817,27.837,911754,0
2017-07-21,27.935,28.19,27.67,27.945,692588,0
2017-07-24,27.886,28.121,27.503,27.837,809586,0
2017-07-25,27.964,28.318,27.807,28.141,954988,0
2017-07-26,28.2,28.298,27.738,27.856,670603,0
2017-07-27,27.866,28.18,27.748,27.945,640220,0
2017-07-28,27.974,28.436,27.866,28.377,552643,0
2017-07-31,28.446,28.593,28.161,28.544,481803,0
2017-08-01,28.652,28.671,28.396,28.622,294108,0
2017-08-02,28.573,28.681,28.043,28.151,395573,0
2017-08-03,28.102,28.328,27.896,27.954,267850,0
2017-08-04,27.994,28.328,27.867,28.259,325086,0
2017-08-07,28.269,28.436,28.19,28.318,366974,0
2017-08-08,28.318,28.347,27.846,28.259,750539,0
2017-08-09,27.67,27.886,26.707,26.844,919113,0
2017-08-10,26.668,26.957,26.54,26.844,709681,0
2017-08-11,26.756,26.859,26.53,26.835,879093,0
2017-08-14,26.972,27.483,26.972,27.178,589406,0
2017-08-15,27.149,27.149,26.776,26.903,475112,0
2017-08-16,26.933,27.208,26.933,26.972,513429,0
2017-08-17,27.09,27.336,26.727,26.727,585786,0
2017-08-18,26.756,26.874,26.432,26.844,928285,0
2017-08-21,26.835,27.021,26.677,26.903,341032,0
2017-08-22,26.943,27.119,26.805,26.943,456682,0
2017-08-23,26.913,26.962,26.628,26.658,472670,0
2017-08-24,26.756,26.913,26.677,26.717,647642,0
2017-08-25,26.874,26.938,26.579,26.658,835798,0
2017-08-28,26.736,26.913,26.167,26.402,857700,0
2017-08-29,26.373,26.55,26.353,26.461,580702,0
2017-08-30,26.402,26.982,26.353,26.943,442963,0
2017-08-31,26.982,27.11,26.844,26.874,1021153,0
2017-09-01,26.982,27.208,26.884,26.972,349098,0
2017-09-05,27.119,27.119,26.383,26.412,766017,0
2017-09-06,26.461,26.619,26.412,26.589,662685,0
2017-09-07,26.609,26.648,26.363,26.609,446334,0
2017-09-08,26.53,27.021,26.486,27.002,558603,0
2017-09-11,27.119,27.37,27.031,27.267,588101,0
2017-09-12,27.267,27.409,27.07,27.198,374914,0
2017-09-13,27.198,27.728,27.139,27.611,648369,0
2017-09-14,27.581,27.689,27.169,27.581,554259,0
2017-09-15,27.552,27.945,27.404,27.925,969903,0
2017-09-18,27.837,27.915,27.493,27.571,587819,0
2017-09-19,27.699,27.699,27.385,27.483,595317,0
2017-09-20,27.591,27.709,27.446,27.64,322147,0
2017-09-21,27.64,27.801,27.483,27.493,501852,0
2017-09-22,27.561,27.719,27.483,27.552,261520,0
2017-09-25,27.63,28.062,27.597,27.886,369726,0
2017-09-26,27.876,28.092,27.728,28.013,352068,0
2017-09-27,28.004,28.092,27.679,27.954,480624,0
2017-09-28,27.954,28.18,27.699,28.151,444087,0
2017-09-29,28.19,28.298,27.964,27.984,645194,0
2017-10-02,28.033,28.2,27.886,28.082,552540,0
2017-10-03,28.082,28.131,27.748,27.876,544980,0
2017-10-04,27.895,28.112,27.797,27.945,411914,0
2017-10-05,28.19,28.436,28.053,28.22,489111,0
2017-10-06,28.18,28.416,27.994,28.131,465260,0
2017-10-09,28.151,28.307,28.053,28.102,344727,0
2017-10-10,28.22,28.456,28.2,28.396,388015,0
2017-10-11,28.396,28.711,28.396,28.554,444403,0
2017-10-12,28.563,28.907,28.495,28.838,505269,0
2017-10-13,28.912,28.986,28.563,28.838,534164,0
2017-10-16,28.779,28.907,28.504,28.534,534479,0
2017-10-17,28.485,28.706,28.367,28.504,703360,0
2017-10-18,28.73,28.878,28.485,28.75,489307,0
2017-10-19,28.691,28.789,28.514,28.75,507133,0
2017-10-20,28.74,28.85,28.1203,28.38,693200,0
2017-10-23,28.34,28.4304,27.97,28,524193,0
2017-10-24,27.97,28.18,27.9,28.12,490310,0
2017-10-25,28.07,28.39,27.88,28.13,502615,0
2017-10-26,28.13,28.22,27.88,28.11,380086,0
2017-10-27,28.13,28.4,28.03,28.26,395578,0
2017-10-30,28.28,28.4,28.12,28.27,408185,0
2017-10-31,28.36,28.639,28.13,28.58,420439,0
2017-11-01,28.62,28.77,28.54,28.63,315151,0
2017-11-02,28.62,28.91,28.43,28.87,307426,0
2017-11-03,28.84,29.11,28.69,28.73,356814,0
2017-11-06,28.73,29.01,28.72,28.84,337602,0
2017-11-07,28.79,29.32,28.79,29,580006,0
2017-11-08,29.1,29.9,29.1,29.82,765078,0
2017-11-09,29.54,29.97,29.49,29.63,505530,0
2017-11-10,29.62,29.79,29.52,29.6,599395,0
