Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.596,10.609,10.481,10.556,1554550,0
2005-02-28,10.556,10.596,10.362,10.514,1594159,0
2005-03-01,10.502,10.596,10.499,10.502,1813041,0
2005-03-02,12.229,12.439,11.6,11.839,13091497,0
2005-03-03,11.891,11.984,11.751,11.856,3955045,0
2005-03-04,11.897,12.137,11.821,12.113,2604977,0
2005-03-07,12.131,12.282,12.055,12.169,1736134,0
2005-03-08,12.207,12.322,12.169,12.181,1873227,0
2005-03-09,12.107,12.148,11.862,11.938,2244116,0
2005-03-10,11.972,12.06,11.891,11.966,825367,0
2005-03-11,11.966,12.02,11.909,11.955,1804295,0
2005-03-14,11.96,12.113,11.915,12.107,1505164,0
2005-03-15,12.113,12.188,12.007,12.055,1748224,0
2005-03-16,12.055,12.055,11.891,11.926,1153309,0
2005-03-17,11.926,12.042,11.727,11.977,1188290,0
2005-03-18,11.966,11.966,11.757,11.827,919766,0
2005-03-21,11.798,11.803,11.634,11.727,1421828,0
2005-03-22,11.705,11.764,11.6,11.67,1789379,0
2005-03-23,11.664,11.698,11.523,11.588,526496,0
2005-03-24,11.607,11.623,11.47,11.569,882983,0
2005-03-28,11.569,11.658,11.569,11.618,680050,0
2005-03-29,11.276,11.353,11.064,11.197,3476901,0
2005-03-30,11.276,11.302,11.1,11.139,1818440,0
2005-03-31,11.139,11.276,11.08,11.216,986639,0
2005-04-01,11.249,11.249,11.046,11.064,853148,0
2005-04-04,11.023,11.023,10.789,10.876,1995142,0
2005-04-05,10.899,10.981,10.824,10.889,1626823,0
2005-04-06,10.946,11.158,10.876,11.057,991784,0
2005-04-07,11.057,11.167,10.987,11.139,887362,0
2005-04-08,11.134,11.209,11.073,11.121,1090807,0
2005-04-11,11.167,11.222,11.085,11.204,1058404,0
2005-04-12,11.262,11.32,11.114,11.276,1131445,0
2005-04-13,11.276,11.32,11.018,11.046,852120,0
2005-04-14,11.004,11.114,10.865,10.881,837460,0
2005-04-15,10.881,10.981,10.714,10.829,1252334,0
2005-04-18,10.829,10.829,10.62,10.66,1426717,0
2005-04-19,10.729,10.729,10.644,10.691,1215808,0
2005-04-20,10.632,10.742,10.596,10.614,1667721,0
2005-04-21,10.772,10.939,10.729,10.876,1916181,0
2005-04-22,10.876,10.933,10.729,10.789,1468129,0
2005-04-25,10.795,11.216,10.795,11.011,1786030,0
2005-04-26,11.034,11.034,10.807,10.816,1653318,0
2005-04-27,10.816,10.959,10.72,10.939,2066646,0
2005-04-28,11.276,11.932,11.262,11.55,7765805,0
2005-04-29,11.664,11.722,11.458,11.55,2843662,0
2005-05-02,11.55,11.623,11.347,11.401,3463527,0
2005-05-03,11.38,11.384,11.134,11.295,3158226,0
2005-05-04,11.295,11.391,11.19,11.342,2345200,0
2005-05-05,11.295,11.437,11.179,11.366,1883776,0
2005-05-06,11.347,11.437,11.333,11.333,1455525,0
2005-05-09,11.333,11.373,11.249,11.373,1502335,0
2005-05-10,11.373,11.38,11.276,11.347,921568,0
2005-05-11,11.432,11.432,11.285,11.333,453969,0
2005-05-12,11.333,11.38,11.1,11.179,951917,0
2005-05-13,11.151,11.19,11.064,11.121,534218,0
2005-05-16,11.179,11.23,11.1,11.216,487662,0
2005-05-17,11.179,11.249,11.134,11.179,1014417,0
2005-05-18,11.237,11.326,11.179,11.268,1058147,0
2005-05-19,11.411,11.448,11.308,11.401,1293997,0
2005-05-20,11.391,11.411,11.333,11.38,1246160,0
2005-05-23,11.432,11.442,11.32,11.32,1027283,0
2005-05-24,11.276,11.373,11.158,11.256,1068944,0
2005-05-25,11.268,11.308,11.069,11.128,804539,0
2005-05-26,11.151,11.276,11.151,11.262,751551,0
2005-05-27,11.276,11.313,11.158,11.19,406383,0
2005-05-31,11.216,11.237,11.121,11.158,984066,0
2005-06-01,11.121,11.121,10.966,11.034,3788889,0
2005-06-02,11.073,11.1,11.011,11.08,729435,0
2005-06-03,11.064,11.134,11.004,11.121,1554805,0
2005-06-06,11.179,11.197,10.924,11.028,779072,0
2005-06-07,11.08,11.139,10.924,10.939,727634,0
2005-06-08,10.929,10.976,10.854,10.959,946255,0
2005-06-09,10.959,11.018,10.655,10.807,7036622,0
2005-06-10,10.807,10.906,10.632,10.795,1050169,0
2005-06-13,10.789,10.992,10.784,10.924,1387363,0
2005-06-14,10.876,11.004,10.841,10.889,1325381,0
2005-06-15,10.889,10.959,10.848,10.899,953974,0
2005-06-16,10.906,10.939,10.841,10.889,1120643,0
2005-06-17,10.912,11.114,10.865,10.933,3283481,0
2005-06-20,10.946,11.108,10.933,11.028,1041167,0
2005-06-21,11.028,11.128,11.004,11.069,702683,0
2005-06-22,11.1,11.144,11.04,11.121,1097749,0
2005-06-23,11.121,11.373,11.121,11.333,2558168,0
2005-06-24,11.313,11.391,11.313,11.373,1423889,0
2005-06-27,11.333,11.543,11.276,11.543,1840815,0
2005-06-28,11.529,11.722,11.529,11.722,1879912,0
2005-06-29,11.682,11.722,11.6,11.693,1226868,0
2005-06-30,11.739,12.137,11.739,12.06,2466860,0
2005-07-01,12.055,12.055,11.949,12.004,1104438,0
2005-07-05,12.004,12.004,11.821,11.955,1263649,0
2005-07-06,11.955,12.066,11.92,12.042,1340813,0
2005-07-07,11.984,11.997,11.739,11.991,885817,0
2005-07-08,12.031,12.322,11.997,12.266,1783977,0
2005-07-11,12.229,12.317,12.077,12.312,1299398,0
2005-07-12,12.286,12.286,12.113,12.124,929027,0
2005-07-13,12.09,12.212,12.049,12.137,585142,0
2005-07-14,12.113,12.113,11.944,12.042,893017,0
2005-07-15,12.004,12.02,11.938,12.02,484060,0
2005-07-18,12.031,12.072,11.903,11.984,478401,0
2005-07-19,11.984,12.188,11.984,12.169,729435,0
2005-07-20,12.148,12.312,12.099,12.312,1398429,0
2005-07-21,12.322,12.551,12.304,12.546,987154,0
2005-07-22,12.551,12.566,12.428,12.561,830002,0
2005-07-25,12.54,12.54,12.346,12.392,821003,0
2005-07-26,12.404,12.439,12.229,12.246,988179,0
2005-07-27,12.266,12.266,11.966,12.055,2282443,0
2005-07-28,12.423,13.561,12.423,13.546,3782976,0
2005-07-29,13.605,13.78,13.307,13.331,2829518,0
2005-08-01,13.338,13.584,13.126,13.307,1345442,0
2005-08-02,13.239,13.349,13.121,13.197,881443,0
2005-08-03,13.197,13.354,13.08,13.344,971462,0
2005-08-04,13.244,13.529,13.208,13.302,597488,0
2005-08-05,13.279,13.279,13.121,13.184,316879,0
2005-08-08,13.163,13.184,12.976,13.041,1154595,0
2005-08-09,12.988,13.103,12.858,12.94,906653,0
2005-08-10,12.934,13.067,12.889,12.927,930314,0
2005-08-11,12.927,13.139,12.927,13.103,756444,0
2005-08-12,13.08,13.151,13.057,13.103,792706,0
2005-08-15,13.103,13.103,12.858,12.988,785505,0
2005-08-16,12.993,13.067,12.971,12.988,405610,0
2005-08-17,12.907,13.103,12.841,13.057,531900,0
2005-08-18,13.023,13.197,12.918,13.184,1225325,0
2005-08-19,13.197,13.561,13.197,13.455,1234839,0
2005-08-22,13.431,13.529,13.315,13.372,775733,0
2005-08-23,13.431,13.57,13.197,13.315,795027,0
2005-08-24,13.349,13.431,13.197,13.384,1569726,0
2005-08-25,13.372,13.652,13.268,13.652,991529,0
2005-08-26,13.687,13.699,13.525,13.589,886328,0
2005-08-29,13.529,13.605,13.412,13.464,708086,0
2005-08-30,13.455,13.483,13.232,13.29,2645616,0
2005-08-31,13.349,13.412,13.279,13.407,1423376,0
2005-09-01,13.407,13.605,13.354,13.584,1024448,0
2005-09-02,13.546,13.599,13.425,13.593,938799,0
2005-09-06,13.584,13.786,13.501,13.641,2579771,0
2005-09-07,13.599,13.734,13.442,13.641,882983,0
2005-09-08,13.631,13.687,13.593,13.623,819196,0
2005-09-09,13.631,13.652,13.535,13.631,537302,0
2005-09-12,13.641,13.898,13.641,13.849,678764,0
2005-09-13,13.849,14.311,13.822,14.176,1844419,0
2005-09-14,14.176,14.347,14.061,14.113,1693953,0
2005-09-15,14.037,14.201,13.997,14.201,785248,0
2005-09-16,14.19,14.411,14.12,14.347,1013389,0
2005-09-19,14.347,14.374,14.079,14.195,563024,0
2005-09-20,14.164,14.317,14.141,14.176,469138,0
2005-09-21,14.235,14.381,14.235,14.342,1101093,0
2005-09-22,14.342,14.451,14.136,14.279,965293,0
2005-09-23,14.283,14.503,14.235,14.503,847232,0
2005-09-26,14.521,14.679,14.231,14.293,1013905,0
2005-09-27,14.293,14.358,13.938,14.141,1021624,0
2005-09-28,14.141,14.406,13.997,14.148,708344,0
2005-09-29,14.073,14.288,14.073,14.288,598771,0
2005-09-30,14.288,14.304,14.161,14.272,336937,0
2005-10-03,14.214,14.247,14.127,14.176,1126815,0
2005-10-04,14.176,14.283,14.176,14.224,485091,0
2005-10-05,14.224,14.224,13.849,13.962,737412,0
2005-10-06,13.955,14.057,13.605,13.933,506950,0
2005-10-07,13.92,13.997,13.665,13.758,718375,0
2005-10-10,13.758,13.95,13.675,13.904,768269,0
2005-10-11,13.838,14.057,13.798,13.838,454222,0
2005-10-12,13.798,13.816,13.297,13.529,1270851,0
2005-10-13,13.455,13.665,13.455,13.652,634779,0
2005-10-14,13.723,13.933,13.675,13.833,794766,0
2005-10-17,13.879,13.879,13.71,13.828,500778,0
2005-10-18,13.863,14.049,13.822,13.991,451909,0
2005-10-19,13.997,14.235,13.892,14.214,405610,0
2005-10-20,14.133,14.322,14.107,14.272,878870,0
2005-10-21,14.272,14.598,14.195,14.476,1103155,0
2005-10-24,14.532,14.667,14.428,14.65,587973,0
2005-10-25,14.65,14.65,14.424,14.563,561991,0
2005-10-26,14.563,14.949,14.347,14.353,1243075,0
2005-10-27,14.353,14.949,14.353,14.929,2101886,0
2005-10-28,14.886,15.531,14.886,15.144,2484602,0
2005-10-31,15.113,15.32,14.965,15.164,1406397,0
2005-11-01,15.203,15.67,15.203,15.554,2940115,0
2005-11-02,15.531,16.324,15.531,16.212,3373503,0
2005-11-03,16.173,16.369,16.056,16.359,1696266,0
2005-11-04,16.452,16.552,16.27,16.487,2563310,0
2005-11-07,16.487,16.686,16.439,16.668,1962217,0
2005-11-08,16.533,16.662,16.429,16.662,2180844,0
2005-11-09,16.662,17.529,16.638,17.386,3585187,0
2005-11-10,17.338,17.344,16.954,17.077,2152808,0
2005-11-11,17.145,17.187,16.732,16.837,2324879,0
2005-11-14,16.895,17.14,16.778,17.104,1519058,0
2005-11-15,17.071,17.229,16.93,16.971,1139939,0
2005-11-16,16.971,17.039,16.794,17.018,1774973,0
2005-11-17,17.03,17.174,17.024,17.071,947030,0
2005-11-18,17.089,17.244,17.013,17.222,1377591,0
2005-11-21,17.263,17.303,17.077,17.094,1109067,0
2005-11-22,17.094,17.263,16.978,17.03,2325649,0
2005-11-23,17.056,17.116,16.961,16.987,977118,0
2005-11-25,16.872,16.93,16.854,16.907,399698,0
2005-11-28,16.82,16.82,16.369,16.498,2705282,0
2005-11-29,16.446,16.521,16.439,16.476,953198,0
2005-11-30,16.562,16.579,16.014,16.038,5645145,0
2005-12-01,16.097,16.225,16.038,16.136,4042752,0
2005-12-02,16.056,16.503,16.056,16.503,1663860,0
2005-12-05,16.464,16.528,16.18,16.394,1042196,0
2005-12-06,16.387,16.673,16.387,16.557,963234,0
2005-12-07,16.552,16.93,16.533,16.808,1621166,0
2005-12-08,16.778,17.03,16.757,16.961,1833616,0
2005-12-09,16.954,17.071,16.849,16.998,1368848,0
2005-12-12,17.056,17.164,16.998,17.127,1503110,0
2005-12-13,17.127,17.197,16.912,17.104,1259277,0
2005-12-14,17.046,17.197,17.018,17.145,775474,0
2005-12-15,17.127,17.182,17.035,17.168,796306,0
2005-12-16,17.187,17.197,17.013,17.104,791167,0
2005-12-19,17.104,17.127,16.762,16.837,1159482,0
2005-12-20,16.767,16.801,16.649,16.757,1022395,0
2005-12-21,16.708,17.094,16.662,16.837,1180569,0
2005-12-22,16.831,16.907,16.708,16.79,615235,0
2005-12-23,16.808,16.876,16.708,16.778,581025,0
2005-12-27,16.778,16.778,16.533,16.592,553767,0
2005-12-28,16.579,16.586,16.422,16.533,857781,0
2005-12-29,16.492,16.572,16.415,16.487,674393,0
2005-12-30,16.487,16.487,16.27,16.415,558908,0
2006-01-03,16.33,16.439,15.921,16.348,1542458,0
2006-01-04,16.29,16.546,16.277,16.446,1042966,0
2006-01-05,16.471,16.533,16.299,16.459,1233558,0
2006-01-06,16.476,16.557,16.299,16.38,1084635,0
2006-01-09,16.407,16.432,16.29,16.348,840291,0
2006-01-10,16.299,16.375,16.155,16.305,815857,0
2006-01-11,16.232,16.394,16.142,16.311,703713,0
2006-01-12,16.254,16.29,15.941,16.207,1144822,0
2006-01-13,16.232,16.407,16.159,16.212,956551,0
2006-01-17,16.038,16.173,16.005,16.091,601087,0
2006-01-18,16.062,16.29,16.018,16.232,1106242,0
2006-01-19,16.196,16.254,16.091,16.218,651502,0
2006-01-20,16.155,16.232,15.98,16.031,558651,0
2006-01-23,15.98,16.091,15.824,15.901,710918,0
2006-01-24,15.87,16.066,15.864,16.014,926455,0
2006-01-25,16.018,16.189,16.005,16.148,824087,0
2006-01-26,16.136,16.305,16.136,16.254,739207,0
2006-01-27,16.254,16.29,16.142,16.196,529326,0
2006-01-30,16.196,16.254,16.097,16.207,550933,0
2006-01-31,16.136,16.299,15.941,16.207,482774,0
2006-02-01,16.212,16.471,16.207,16.471,710918,0
2006-02-02,16.476,16.638,16.432,16.572,820227,0
2006-02-03,16.562,16.638,16.38,16.605,590029,0
2006-02-06,16.605,16.68,16.487,16.562,570995,0
2006-02-07,16.579,16.686,16.369,16.487,857523,0
2006-02-08,16.464,16.503,16.136,16.232,1085149,0
2006-02-09,16.225,16.446,16.183,16.265,752069,0
2006-02-10,16.29,16.401,16.207,16.336,438022,0
2006-02-13,16.38,16.407,16.155,16.218,424130,0
2006-02-14,16.232,16.719,16.159,16.708,1416947,0
2006-02-15,16.708,17.174,16.626,17.046,1351359,0
2006-02-16,17.046,17.127,16.987,17.104,761072,0
2006-02-17,17.104,17.174,17.03,17.039,968122,0
2006-02-21,16.971,17.046,16.744,16.854,652271,0
2006-02-22,16.826,17.438,16.794,17.406,1016731,0
2006-02-23,17.379,17.444,17.21,17.354,787306,0
2006-02-24,17.315,17.367,17.21,17.303,474028,0
2006-02-27,17.182,17.398,17.116,17.21,1372191,0
2006-02-28,17.244,17.244,16.918,16.987,831031,0
2006-03-01,16.854,17.303,16.562,16.895,1961960,0
2006-03-02,16.895,17.099,16.815,17.052,823825,0
2006-03-03,17.052,17.052,16.038,16.248,3283998,0
2006-03-06,16.248,16.638,16.056,16.432,1930840,0
2006-03-07,16.369,16.483,16.369,16.464,713486,0
2006-03-08,16.464,16.464,16.142,16.316,989212,0
2006-03-09,16.283,16.324,16.148,16.173,441361,0
2006-03-10,16.148,16.33,15.973,16.29,1178257,0
2006-03-13,16.277,16.38,16.218,16.299,508752,0
2006-03-14,16.277,16.29,16.122,16.212,876557,0
2006-03-15,16.218,16.316,16.189,16.283,752843,0
2006-03-16,16.265,16.299,16.085,16.218,769299,0
2006-03-17,16.254,16.348,16.136,16.295,608806,0
2006-03-20,16.295,16.316,16.056,16.091,1241013,0
2006-03-21,16.018,16.324,15.941,16.18,529326,0
2006-03-22,16.18,16.18,15.98,16.018,642239,0
2006-03-23,15.941,16.232,15.891,16.005,616521,0
2006-03-24,15.986,16.062,15.966,15.999,635296,0
2006-03-27,15.966,15.98,15.681,15.7,1166943,0
2006-03-28,15.7,15.776,15.507,15.554,1047083,0
2006-03-29,15.636,15.659,15.332,15.583,1540916,0
2006-03-30,15.531,15.636,15.489,15.559,807881,0
2006-03-31,15.554,15.98,15.536,15.839,1076151,0
2006-04-03,15.787,15.886,15.681,15.787,1202952,0
2006-04-04,15.804,15.817,15.681,15.706,724806,0
2006-04-05,15.636,15.857,15.531,15.833,1352641,0
2006-04-06,15.752,15.817,15.694,15.752,362145,0
2006-04-07,15.734,15.804,15.605,15.63,492548,0
2006-04-10,15.63,15.63,15.45,15.513,745381,0
2006-04-11,15.456,15.489,15.285,15.332,538076,0
2006-04-12,15.332,15.456,15.332,15.332,412303,0
2006-04-13,15.298,15.443,15.233,15.396,683134,0
2006-04-17,15.344,15.496,15.291,15.39,611633,0
2006-04-18,15.39,15.647,15.339,15.571,623982,0
2006-04-19,15.565,15.647,15.496,15.589,377063,0
2006-04-20,15.605,15.745,15.524,15.542,748726,0
2006-04-21,15.542,15.559,15.356,15.554,848261,0
2006-04-24,15.472,15.531,15.32,15.472,403042,0
2006-04-25,15.513,15.554,15.198,15.332,1167716,0
2006-04-26,15.273,15.39,15.14,15.309,551447,0
2006-04-27,15.291,15.339,15.123,15.239,624239,0
2006-04-28,15.216,15.396,15.064,15.203,614979,0
2006-05-01,15.239,15.356,15,15.081,926709,0
2006-05-02,14.579,14.585,13.665,14.171,5323634,0
2006-05-03,14.171,14.247,13.967,14.136,2483060,0
2006-05-04,14.154,14.4,14.133,14.388,1732275,0
2006-05-05,14.374,14.503,14.214,14.33,3636373,0
2006-05-08,14.293,14.374,14.154,14.214,1959389,0
2006-05-09,14.214,14.37,14.184,14.364,1935466,0
2006-05-10,14.364,14.667,14.298,14.632,1601617,0
2006-05-11,14.949,15.047,14.832,15.007,2584915,0
2006-05-12,15.007,15.041,14.879,15.041,2158467,0
2006-05-15,15.041,15.064,14.879,15.064,1603418,0
2006-05-16,15.099,15.123,14.832,14.886,4133291,0
2006-05-17,14.9,14.9,14.451,14.703,1558152,0
2006-05-18,14.756,15.119,14.655,14.929,1958618,0
2006-05-19,14.929,14.988,14.795,14.91,1023420,0
2006-05-22,14.91,14.91,14.662,14.707,1038849,0
2006-05-23,14.707,14.8,14.496,14.503,1535775,0
2006-05-24,14.515,14.521,14.161,14.317,2149467,0
2006-05-25,14.317,14.503,14.195,14.304,1256705,0
2006-05-26,14.33,14.557,14.33,14.552,1675435,0
2006-05-30,14.579,14.742,14.493,14.521,2705543,0
2006-05-31,14.503,14.557,14.235,14.364,5355532,0
2006-06-01,14.353,14.54,14.288,14.503,1466330,0
2006-06-02,14.698,14.721,14.19,14.288,2216081,0
2006-06-05,14.247,14.298,13.879,13.898,2201163,0
2006-06-06,13.869,13.979,13.67,13.892,1982026,0
2006-06-07,13.933,14.176,13.887,13.991,914363,0
2006-06-08,13.997,14.107,13.833,13.898,1139681,0
2006-06-09,13.904,14.154,13.887,13.933,935456,0
2006-06-12,13.933,13.933,13.611,13.665,822029,0
2006-06-13,13.665,13.805,13.471,13.553,1334639,0
2006-06-14,13.584,13.652,13.361,13.489,1092093,0
2006-06-15,13.546,14.026,13.535,13.997,1092349,0
2006-06-16,13.997,14.113,13.838,13.926,1239218,0
2006-06-19,13.92,14.02,13.816,13.986,1199603,0
2006-06-20,14.014,14.073,13.869,14.037,786788,0
2006-06-21,14.026,14.493,14.026,14.451,2541956,0
2006-06-22,14.394,14.411,14.154,14.235,1136591,0
2006-06-23,14.214,14.374,14.171,14.374,801449,0
2006-06-26,14.353,14.493,14.283,14.432,882735,0
2006-06-27,14.364,14.444,14.298,14.374,684679,0
2006-06-28,14.394,14.456,14.219,14.418,791937,0
2006-06-29,14.482,14.515,14.201,14.496,1154077,0
2006-06-30,14.496,14.749,14.496,14.532,1049400,0
2006-07-03,14.563,14.691,14.439,14.622,513131,0
2006-07-05,14.563,14.691,14.432,14.432,883242,0
2006-07-06,14.439,14.47,14.133,14.19,1184436,0
2006-07-07,14.171,14.259,14.03,14.073,874753,0
2006-07-10,14.107,14.12,13.955,14.014,431848,0
2006-07-11,13.997,14.026,13.874,14.009,579743,0
2006-07-12,14.014,14.113,13.844,13.908,625007,0
2006-07-13,13.908,13.997,13.681,13.704,757729,0
2006-07-14,13.617,13.704,13.372,13.525,1191378,0
2006-07-17,13.546,13.758,13.338,13.584,878870,0
2006-07-18,13.584,13.838,13.578,13.838,1117044,0
2006-07-19,13.898,14.014,13.816,13.857,750784,0
2006-07-20,13.857,13.869,13.593,13.605,718121,0
2006-07-21,13.704,13.73,13.204,13.379,1965821,0
2006-07-24,13.367,13.535,13.367,13.507,946255,0
2006-07-25,13.513,13.687,13.489,13.584,1984857,0
2006-07-26,13.589,13.915,13.407,13.908,1259022,0
2006-07-27,14.12,15.589,14.12,15.401,4312565,0
2006-07-28,15.401,15.688,15.386,15.601,1961447,0
2006-07-31,15.262,15.941,15.239,15.941,2152293,0
2006-08-01,15.882,15.935,15.074,15.123,2033463,0
2006-08-02,15.32,15.32,15.123,15.164,976095,0
2006-08-03,15.164,15.332,15.133,15.279,762359,0
2006-08-04,15.379,15.554,15.228,15.309,558651,0
2006-08-07,15.279,15.279,14.853,15,800164,0
2006-08-08,14.994,15.113,14.819,14.865,651502,0
2006-08-09,14.9,14.949,14.566,14.598,681593,0
2006-08-10,14.598,14.814,14.598,14.698,748208,0
2006-08-11,14.703,14.703,14.432,14.444,618837,0
2006-08-14,14.444,14.579,14.444,14.563,1191891,0
2006-08-15,14.637,14.832,14.637,14.784,591577,0
2006-08-16,14.872,15.113,14.832,15.087,739466,0
2006-08-17,15.094,15.239,15.087,15.181,801967,0
2006-08-18,15.209,15.239,15.133,15.228,478401,0
2006-08-21,15.228,15.32,15.187,15.285,581802,0
2006-08-22,15.239,15.298,15.047,15.047,668217,0
2006-08-23,15.106,15.262,15.052,15.17,626552,0
2006-08-24,15.251,15.332,15.164,15.332,750009,0
2006-08-25,15.273,15.456,15.192,15.456,617810,0
2006-08-28,15.401,15.647,15.386,15.484,793482,0
2006-08-29,15.507,15.554,15.415,15.467,552991,0
2006-08-30,15.496,15.87,15.496,15.844,907935,0
2006-08-31,15.844,15.98,15.659,15.941,1172341,0
2006-09-01,15.935,16.062,15.882,15.941,471970,0
2006-09-05,15.844,15.908,15.706,15.901,767761,0
2006-09-06,15.886,15.914,15.706,15.81,609832,0
2006-09-07,15.81,15.81,15.554,15.653,434933,0
2006-09-08,15.624,15.833,15.571,15.817,512869,0
2006-09-11,15.745,15.891,15.647,15.81,501806,0
2006-09-12,15.844,16.018,15.844,15.98,454478,0
2006-09-13,15.928,16.265,15.928,16.258,571254,0
2006-09-14,16.056,16.305,16.056,16.305,734835,0
2006-09-15,16.295,16.324,16.108,16.155,435450,0
2006-09-18,16.077,16.254,15.914,15.946,514151,0
2006-09-19,15.946,16.038,15.776,16.005,567648,0
2006-09-20,16.066,16.148,15.973,16.014,644552,0
2006-09-21,16.018,16.258,15.986,16.126,598517,0
2006-09-22,16.126,16.265,15.941,16.232,474028,0
2006-09-25,16.254,16.369,16.038,16.33,595431,0
2006-09-26,16.342,16.605,16.29,16.452,824601,0
2006-09-27,16.464,16.487,16.277,16.359,498204,0
2006-09-28,16.401,17.193,16.232,16.965,2401012,0
2006-09-29,16.965,16.965,16.528,16.697,1286028,0
2006-10-02,16.697,16.79,16.476,16.487,876294,0
2006-10-03,16.487,16.54,16.299,16.375,936227,0
2006-10-04,16.401,16.546,16.33,16.369,1078463,0
2006-10-05,16.311,16.521,15.765,16.432,2057644,0
2006-10-06,16.311,16.316,16.056,16.085,799653,0
2006-10-09,16.091,16.277,15.986,16.2,660761,0
2006-10-10,16.183,16.265,16.136,16.242,841834,0
2006-10-11,16.232,16.265,16.056,16.108,736122,0
2006-10-12,16.148,16.242,16.085,16.13,623464,0
2006-10-13,16.155,16.189,15.941,15.98,575623,0
2006-10-16,15.941,16.062,15.882,15.98,1024448,0
2006-10-17,15.986,16.103,15.87,15.986,700626,0
2006-10-18,16.005,16.115,15.824,15.96,541417,0
2006-10-19,15.901,16.173,15.886,16.062,590286,0
2006-10-20,16.043,16.159,15.891,16.142,628869,0
2006-10-23,16.097,16.503,16.018,16.439,2107285,0
2006-10-24,16.407,16.429,16.173,16.237,707058,0
2006-10-25,16.283,16.476,16.237,16.394,638897,0
2006-10-26,16.521,16.697,16.452,16.697,1047083,0
2006-10-27,16.708,16.815,16.51,16.528,755925,0
2006-10-30,16.562,16.912,16.54,16.843,1302231,0
2006-10-31,16.757,16.998,16.546,16.86,1603162,0
2006-11-01,16.849,16.854,16.697,16.726,1602392,0
2006-11-02,16.719,16.719,16.586,16.655,1641743,0
2006-11-03,16.655,16.778,16.655,16.732,529068,0
2006-11-06,16.708,16.783,16.626,16.697,735351,0
2006-11-07,16.68,16.954,16.68,16.882,373206,0
2006-11-08,16.794,16.94,16.697,16.826,701913,0
2006-11-09,16.872,16.876,16.783,16.801,338223,0
2006-11-10,16.801,16.854,16.719,16.801,404841,0
2006-11-13,16.801,16.907,16.757,16.872,779329,0
2006-11-14,16.849,16.912,16.719,16.86,811999,0
2006-11-15,16.86,16.901,16.778,16.854,591577,0
2006-11-16,16.895,17.334,16.872,17.303,1092606,0
2006-11-17,17.303,17.315,17.089,17.234,583856,0
2006-11-20,17.145,17.164,16.954,17.006,604432,0
2006-11-21,16.954,17.035,16.889,17.006,427992,0
2006-11-22,16.987,17.046,16.882,16.925,583597,0
2006-11-24,16.882,16.889,16.732,16.826,719918,0
2006-11-27,16.826,16.849,16.708,16.778,872440,0
2006-11-28,16.744,16.854,16.546,16.762,801707,0
2006-11-29,16.732,16.815,16.631,16.767,654845,0
2006-11-30,16.826,16.837,16.662,16.757,1282685,0
2006-12-01,16.686,16.686,16.369,16.51,622955,0
2006-12-04,16.487,16.616,16.369,16.51,1147135,0
2006-12-05,16.459,16.487,16.369,16.432,630151,0
2006-12-06,16.432,16.51,16.33,16.412,1051457,0
2006-12-07,16.412,16.446,16.207,16.258,479688,0
2006-12-08,16.649,16.778,16.38,16.557,1263908,0
2006-12-11,16.492,16.562,16.394,16.54,867297,0
2006-12-12,16.568,16.598,16.311,16.348,725835,0
2006-12-13,16.446,16.452,16.258,16.311,363688,0
2006-12-14,16.305,16.415,16.136,16.2,1080520,0
2006-12-15,16.232,16.348,16.159,16.183,1144566,0
2006-12-18,16.142,16.232,16.056,16.115,1998486,0
2006-12-19,16.05,16.207,15.96,16.126,2019577,0
2006-12-20,16.077,16.218,16.056,16.165,942145,0
2006-12-21,16.155,16.242,16.097,16.173,871664,0
2006-12-22,16.232,16.359,16.196,16.248,1040910,0
2006-12-26,16.232,16.27,16.189,16.232,606231,0
2006-12-27,16.254,16.277,16.183,16.218,794766,0
2006-12-28,16.232,16.265,16.148,16.225,631693,0
2006-12-29,16.218,16.225,16.043,16.071,544249,0
2007-01-03,16.085,16.342,15.857,16.043,1308315,0
2007-01-04,15.999,16.155,15.941,15.973,1086091,0
2007-01-05,15.946,15.955,15.771,15.877,780361,0
2007-01-08,15.877,15.908,15.745,15.839,1087470,0
2007-01-09,15.839,15.95,15.817,15.896,632899,0
2007-01-10,15.87,15.946,15.771,15.928,402272,0
2007-01-11,15.87,16.085,15.87,15.98,614379,0
2007-01-12,16.031,16.122,15.787,15.864,1070486,0
2007-01-16,15.857,15.98,15.636,15.728,1642515,0
2007-01-17,15.663,15.734,15.479,15.542,864551,0
2007-01-18,15.536,15.619,15.424,15.43,648157,0
2007-01-19,15.39,15.396,15.176,15.239,953375,0
2007-01-22,15.239,15.542,15.239,15.472,2939516,0
2007-01-23,15.408,15.436,15.291,15.32,860095,0
2007-01-24,15.443,15.718,15.379,15.713,2708371,0
2007-01-25,16.038,16.038,15.565,15.589,882384,0
2007-01-26,15.601,15.641,15.513,15.605,777617,0
2007-01-29,16.043,16.387,15.95,16.242,1869196,0
2007-01-30,16.155,16.299,15.921,16.2,788588,0
2007-01-31,16.207,16.415,16.043,16.316,967777,0
2007-02-01,16.311,16.546,16.299,16.432,982866,0
2007-02-02,16.415,16.649,16.348,16.622,1215898,0
2007-02-05,16.611,16.611,16.375,16.387,561566,0
2007-02-06,16.348,16.369,16.242,16.33,488351,0
2007-02-07,16.33,16.498,16.242,16.464,286868,0
2007-02-08,16.387,16.521,16.311,16.471,390097,0
2007-02-09,16.528,16.552,16.283,16.394,490923,0
2007-02-12,16.324,16.412,16.2,16.305,545546,0
2007-02-13,16.354,16.432,16.254,16.375,402935,0
2007-02-14,16.415,16.598,16.232,16.568,777851,0
2007-02-15,16.592,16.708,16.422,16.626,656557,0
2007-02-16,16.631,16.907,16.605,16.86,1019220,0
2007-02-20,16.778,16.912,16.68,16.907,791855,0
2007-02-21,16.854,16.94,16.783,16.935,598429,0
2007-02-22,16.935,17.046,16.872,16.918,461257,0
2007-02-23,16.889,16.94,16.815,16.93,276414,0
2007-02-26,16.925,16.93,16.668,16.831,688801,0
2007-02-27,16.649,16.726,16.242,16.394,883586,0
2007-02-28,16.33,16.51,15.921,16.225,1306438,0
2007-03-01,16.097,16.159,15.857,16.038,1448237,0
2007-03-02,15.95,15.973,15.728,15.734,1192922,0
2007-03-05,15.601,15.74,15.456,15.461,511495,0
2007-03-06,15.571,16.008,15.565,15.63,813625,0
2007-03-07,15.613,15.891,15.565,15.839,886328,0
2007-03-08,15.96,16.077,15.765,15.886,1085577,0
2007-03-09,15.98,16.05,15.839,15.877,776244,0
2007-03-12,15.864,16.038,15.776,15.973,605461,0
2007-03-13,15.966,15.966,15.467,15.484,945485,0
2007-03-14,15.443,15.501,15.216,15.472,859926,0
2007-03-15,15.456,15.519,15.32,15.43,846033,0
2007-03-16,15.467,15.479,15.304,15.349,615408,0
2007-03-19,15.424,15.456,15.251,15.408,812939,0
2007-03-20,15.401,15.571,15.349,15.571,578886,0
2007-03-21,15.571,15.745,15.39,15.536,1033279,0
2007-03-22,15.507,15.536,15.436,15.496,609577,0
2007-03-23,15.456,15.565,15.386,15.554,570312,0
2007-03-26,15.507,15.554,15.424,15.489,605977,0
2007-03-27,15.456,15.496,15.279,15.298,838149,0
2007-03-28,15.326,15.363,15.119,15.203,575623,0
2007-03-29,15.251,15.309,15.144,15.203,516638,0
2007-03-30,15.133,15.332,15.047,15.239,728578,0
2007-04-02,15.222,15.298,15.119,15.222,1094667,0
2007-04-03,15.222,15.443,15.127,15.443,927139,0
2007-04-04,15.456,15.513,15.396,15.401,742638,0
2007-04-05,15.443,15.542,15.396,15.45,555222,0
2007-04-09,15.424,15.536,15.374,15.45,466227,0
2007-04-10,15.408,15.641,15.344,15.577,501034,0
2007-04-11,15.605,15.605,15.176,15.461,864770,0
2007-04-12,15.461,15.745,15.396,15.63,550763,0
2007-04-13,15.619,15.797,15.619,15.771,700973,0
2007-04-16,15.864,15.98,15.734,15.95,777275,0
2007-04-17,15.946,16.005,15.891,15.999,628781,0
2007-04-18,15.999,16.165,15.96,16.126,668390,0
2007-04-19,16.212,16.283,16.018,16.254,939802,0
2007-04-20,16.254,16.254,16.071,16.207,855635,0
2007-04-23,16.148,16.232,16.062,16.2,450965,0
2007-04-24,16.155,16.401,16.062,16.369,578543,0
2007-04-25,15.85,16.483,15.85,16.471,584367,0
2007-04-26,16.476,16.533,16.212,16.324,557795,0
2007-04-27,16.277,16.487,16.115,16.446,1164800,0
2007-04-30,16.369,16.521,16.33,16.387,3298229,0
2007-05-01,16.369,16.375,15.986,16.242,1094494,0
2007-05-02,16.737,16.912,16.622,16.737,1681780,0
2007-05-03,16.767,16.854,16.579,16.668,1290141,0
2007-05-04,16.668,16.68,16.546,16.586,1186236,0
2007-05-07,16.562,16.611,16.503,16.568,680224,0
2007-05-08,16.471,16.557,16.412,16.452,1203208,0
2007-05-09,16.369,16.515,16.369,16.492,874665,0
2007-05-10,16.503,16.552,16.316,16.336,518013,0
2007-05-11,16.33,16.375,16.258,16.336,728921,0
2007-05-14,16.305,16.348,16.237,16.27,289615,0
2007-05-15,16.225,16.225,16.014,16.026,536875,0
2007-05-16,16.008,16.148,15.877,15.914,4165356,0
2007-05-17,15.946,16.005,15.901,15.941,932282,0
2007-05-18,15.98,16.115,15.98,16.05,744012,0
2007-05-21,16.018,16.165,15.908,15.928,1101698,0
2007-05-22,15.896,16.085,15.83,16.085,706800,0
2007-05-23,16.155,16.324,16.122,16.212,962460,0
2007-05-24,16.212,16.324,15.946,15.966,690334,0
2007-05-25,16.038,16.043,15.955,15.973,517670,0
2007-05-29,15.98,16.038,15.914,15.946,781212,0
2007-05-30,15.95,16.085,15.891,16.085,725835,0
2007-05-31,16.026,16.056,15.999,16.031,2344688,0
2007-06-01,16.031,16.056,15.844,15.886,1098097,0
2007-06-04,15.804,15.908,15.765,15.908,1355989,0
2007-06-05,15.877,15.882,15.713,15.718,1091753,0
2007-06-06,15.647,15.647,15.484,15.559,770931,0
2007-06-07,15.513,15.559,15.268,15.273,944117,0
2007-06-08,15.233,15.32,15.164,15.228,922079,0
2007-06-11,15.164,15.233,15.119,15.233,846033,0
2007-06-12,15.144,15.216,15.007,15.035,835231,0
2007-06-13,15.035,15.133,14.988,15.123,803682,0
2007-06-14,15.164,15.228,14.96,15.176,3108927,0
2007-06-15,15.239,15.309,15.094,15.198,853063,0
2007-06-18,15.233,15.507,15.222,15.467,1490934,0
2007-06-19,15.366,15.489,15.339,15.443,661016,0
2007-06-20,15.484,15.589,15.396,15.42,1198918,0
2007-06-21,15.408,15.408,15.133,15.17,1507394,0
2007-06-22,15.151,15.396,14.981,15,1705787,0
2007-06-25,14.943,15.029,14.814,14.897,1139073,0
2007-06-26,14.955,15.059,14.842,14.976,921139,0
2007-06-27,14.976,15.198,14.897,15.151,1077524,0
2007-06-28,15.123,15.181,15.052,15.106,1080777,0
2007-06-29,15.624,15.624,14.61,15.239,877420,0
2007-07-02,15.542,15.542,15.356,15.467,1034824,0
2007-07-03,15.507,15.507,15.374,15.496,306759,0
2007-07-05,15.408,15.496,15.356,15.386,667361,0
2007-07-06,15.344,15.408,15.268,15.374,413583,0
2007-07-09,15.32,15.467,15.222,15.356,643530,0
2007-07-10,15.32,15.42,15.181,15.222,453538,0
2007-07-11,15.216,15.262,15.133,15.251,412212,0
2007-07-12,15.251,15.356,15.203,15.332,562078,0
2007-07-13,15.285,15.496,15.216,15.461,390097,0
2007-07-16,15.507,15.507,15.298,15.424,707487,0
2007-07-17,15.363,15.424,15.164,15.181,1080950,0
2007-07-18,15.198,15.222,15.017,15.133,983037,0
2007-07-19,15.106,15.63,15.068,15.577,988320,0
2007-07-20,15.718,15.824,15.531,15.74,1556779,0
2007-07-23,15.734,15.98,15.653,15.973,1722076,0
2007-07-24,15.804,16.005,15.605,15.67,1831298,0
2007-07-25,15.688,15.787,15.436,15.524,858895,0
2007-07-26,15.461,15.76,15.239,15.298,1456294,0
2007-07-27,15.366,15.456,15.181,15.291,737834,0
2007-07-30,15.279,15.366,15.035,15.309,915483,0
2007-07-31,15.401,15.81,15.366,15.624,1528827,0
2007-08-01,16.008,16.492,15.83,16.487,2637060,0
2007-08-02,16.432,16.54,16.126,16.415,1441550,0
2007-08-03,16.464,16.51,16.248,16.342,1172856,0
2007-08-06,16.359,16.592,16.33,16.592,1018873,0
2007-08-07,16.586,16.732,16.492,16.692,1820845,0
2007-08-08,16.68,16.882,16.662,16.882,2728951,0
2007-08-09,16.744,17.659,16.697,17.595,3330463,0
2007-08-10,17.747,17.758,16.86,17.084,2711973,0
2007-08-13,16.993,17.056,16.533,16.778,1271625,0
2007-08-14,16.843,16.907,16.503,16.579,824773,0
2007-08-15,16.626,16.86,16.299,16.336,965892,0
2007-08-16,16.237,16.622,16.062,16.359,1687781,0
2007-08-17,16.616,16.744,16.159,16.713,920620,0
2007-08-20,16.605,16.686,16.27,16.359,865066,0
2007-08-21,16.394,16.487,16.248,16.27,732515,0
2007-08-22,16.369,16.51,16.207,16.422,470002,0
2007-08-23,16.446,16.611,16.097,16.354,1208006,0
2007-08-24,16.299,16.387,16.126,16.265,651927,0
2007-08-27,16.136,16.546,16.136,16.316,674393,0
2007-08-28,16.212,16.363,15.87,15.87,1255162,0
2007-08-29,15.928,16.258,15.83,16.258,1111642,0
2007-08-30,16.108,16.311,16.018,16.196,573569,0
2007-08-31,16.412,16.498,16.316,16.483,836259,0
2007-09-04,16.762,16.767,16.503,16.533,1116790,0
2007-09-05,16.492,16.767,16.432,16.713,748984,0
2007-09-06,16.726,16.912,16.579,16.826,712286,0
2007-09-07,16.662,16.826,16.622,16.719,631524,0
2007-09-10,16.854,16.854,16.452,16.611,647129,0
2007-09-11,16.622,16.826,16.528,16.611,795623,0
2007-09-12,16.598,16.638,16.446,16.498,633754,0
2007-09-13,16.54,16.54,16.27,16.299,1198749,0
2007-09-14,16.196,16.446,16.108,16.446,734407,0
2007-09-17,16.446,16.452,15.98,16.005,558651,0
2007-09-18,16.038,16.54,15.973,16.54,754980,0
2007-09-19,16.562,16.954,16.562,16.882,839519,0
2007-09-20,16.783,16.912,16.662,16.713,501550,0
2007-09-21,16.757,16.866,16.668,16.708,653128,0
2007-09-24,16.643,16.954,16.643,16.947,737834,0
2007-09-25,16.815,17.438,16.801,17.362,1791693,0
2007-09-26,17.45,17.767,17.367,17.758,663418,0
2007-09-27,17.698,18.021,17.608,18.016,1078721,0
2007-09-28,17.931,17.99,17.523,17.774,1687267,0
2007-10-01,17.774,18.382,17.774,18.278,1568097,0
2007-10-02,18.278,19.094,18.278,18.68,3006903,0
2007-10-03,18.686,18.854,18.481,18.715,1957848,0
2007-10-04,18.732,18.82,18.638,18.738,855291,0
2007-10-05,18.738,19.42,18.598,19.206,1263222,0
2007-10-08,19.098,19.39,18.95,19.181,1241442,0
2007-10-09,19.134,19.28,18.93,19.244,816708,0
2007-10-10,19.082,19.356,18.93,19.28,931766,0
2007-10-11,19.333,19.42,18.902,18.961,629984,0
2007-10-12,18.865,19.082,18.836,18.971,572713,0
2007-10-15,18.961,19.098,18.897,19.011,425419,0
2007-10-16,19,19.098,18.797,18.911,532072,0
2007-10-17,19.011,19.011,18.609,18.826,670621,0
2007-10-18,18.76,18.843,18.195,18.609,1033622,0
2007-10-19,18.586,18.586,18.34,18.405,438278,0
2007-10-22,18.335,18.515,18.235,18.435,311045,0
2007-10-23,18.54,18.878,18.497,18.843,569795,0
2007-10-24,18.754,18.836,18.305,18.534,768186,0
2007-10-25,18.488,18.738,18.4,18.656,705947,0
2007-10-26,18.766,18.954,18.62,18.645,603060,0
2007-10-29,18.772,18.95,18.686,18.922,393179,0
2007-10-30,18.891,19.174,18.813,19.068,747611,0
2007-10-31,20.131,20.464,19.477,20.254,2681281,0
2007-11-01,20.185,20.376,19.864,20.254,1222583,0
2007-11-02,20.185,20.703,20.144,20.664,2122116,0
2007-11-05,20.413,21.093,20.413,21.026,1512454,0
2007-11-06,20.996,21.782,20.913,21.754,5356045,0
2007-11-07,21.673,21.946,21.361,21.759,2367106,0
2007-11-08,21.845,22.251,21.412,22.251,2806821,0
2007-11-09,21.577,21.736,21.007,21.047,2480833,0
2007-11-12,20.938,21.235,20.743,20.907,1614907,0
2007-11-13,20.913,21.184,20.577,20.814,1366275,0
2007-11-14,20.78,21.04,20.657,20.79,1254393,0
2007-11-15,20.86,21.001,20.586,20.878,751902,0
2007-11-16,21.111,21.111,20.628,20.913,1162346,0
2007-11-19,20.633,21.06,20.528,20.831,1232452,0
2007-11-20,21.04,21.157,20.418,20.703,691369,0
2007-11-21,20.424,20.633,20.092,20.131,1074387,0
2007-11-23,20.265,20.545,20.231,20.389,336250,0
2007-11-26,20.185,20.709,20.185,20.499,782372,0
2007-11-27,20.481,20.703,20.284,20.517,1423889,0
2007-11-28,20.582,20.902,20.413,20.773,645155,0
2007-11-29,20.545,21.361,20.545,21.287,945273,0
2007-11-30,21.59,21.59,21.04,21.274,853210,0
2007-12-03,21.188,21.34,20.955,21.105,884444,0
2007-12-04,21.047,21.437,20.855,21.379,531389,0
2007-12-05,21.48,21.957,21.241,21.845,1040138,0
2007-12-06,21.678,22.096,21.678,22.096,736463,0
2007-12-07,21.941,22.081,21.648,21.749,912870,0
2007-12-10,21.812,21.834,21.398,21.63,963147,0
2007-12-11,21.501,21.782,21.31,21.607,1195943,0
2007-12-12,21.903,21.979,21.241,21.571,1023506,0
2007-12-13,21.392,21.641,21.184,21.62,507723,0
2007-12-14,21.145,21.62,21.124,21.405,793737,0
2007-12-17,21.467,21.59,20.931,21.545,1026932,0
2007-12-18,21.673,21.673,21.184,21.361,956155,0
2007-12-19,21.489,21.718,21.184,21.455,698910,0
2007-12-20,21.519,21.666,21.229,21.666,938111,0
2007-12-21,21.661,21.91,21.427,21.62,527188,0
2007-12-24,21.603,22.292,21.603,22.12,590374,0
2007-12-26,22.085,22.657,21.936,22.476,877474,0
2007-12-27,22.54,22.634,21.759,21.819,635024,0
2007-12-28,21.863,21.863,21.137,21.59,757675,0
2007-12-31,21.379,21.718,21.333,21.59,462435,0
2008-01-02,21.437,21.654,20.855,20.943,716176,0
2008-01-03,21.007,21.026,20.692,21.021,1106329,0
2008-01-04,20.966,21.026,20.355,20.435,688451,0
2008-01-07,20.703,20.703,20.055,20.447,1048008,0
2008-01-08,20.681,20.681,19.964,20.103,1289114,0
2008-01-09,20.238,20.238,19.716,19.964,1148845,0
2008-01-10,20.049,20.114,19.652,19.973,1153824,0
2008-01-11,19.864,20.023,19.631,19.695,672573,0
2008-01-14,19.922,19.946,19.455,19.614,877753,0
2008-01-15,19.309,19.537,19.226,19.28,1059733,0
2008-01-16,19.117,19.614,19.117,19.431,821860,0
2008-01-17,19.531,19.712,18.802,18.85,1033794,0
2008-01-18,19.076,19.244,18.557,18.732,897232,0
2008-01-22,18.179,19.157,17.938,18.802,1423076,0
2008-01-23,18.632,19,18.34,18.954,972858,0
2008-01-24,18.93,19.594,18.832,19.455,1100568,0
2008-01-25,19.747,19.754,19.356,19.409,882384,0
2008-01-28,19.42,19.567,19.076,19.449,975150,0
2008-01-29,19.449,19.747,19.426,19.723,630626,0
2008-01-30,19.579,20.109,19.449,19.864,830271,0
2008-01-31,19.806,20.137,19.531,20.055,1070009,0
2008-02-01,20.191,20.668,20.092,20.586,2312384,0
2008-02-04,20.598,20.737,20.26,20.481,660191,0
2008-02-05,20.37,20.54,20.066,20.144,817753,0
2008-02-06,20.355,20.844,20.114,20.197,1208954,0
2008-02-07,20.124,20.844,19.712,19.882,1591128,0
2008-02-08,19.888,20.394,19.839,20.364,752241,0
2008-02-11,20.313,20.381,20.009,20.272,834993,0
2008-02-12,20.481,20.524,20.033,20.185,873717,0
2008-02-13,20.37,20.394,20.109,20.284,1017483,0
2008-02-14,20.394,20.668,20.26,20.453,918224,0
2008-02-15,20.336,20.355,19.537,19.737,1195998,0
2008-02-19,19.829,20.074,19.287,19.39,1260306,0
2008-02-20,19.164,19.652,19.164,19.652,995954,0
2008-02-21,19.646,19.795,19.387,19.438,748920,0
2008-02-22,19.403,19.449,18.988,19.231,1237390,0
2008-02-25,19.117,19.292,19.064,19.264,887614,0
2008-02-26,19.105,19.857,19.105,19.754,934855,0
2008-02-27,19.822,20.06,19.525,19.934,1023441,0
2008-02-28,18.084,18.54,17.398,17.835,6748810,0
2008-02-29,17.73,17.73,17.03,17.543,2401208,0
2008-03-03,17.426,17.426,16.843,17.071,1836281,0
2008-03-04,16.808,16.982,16.412,16.515,2313327,0
2008-03-05,16.459,17.006,16.077,16.961,4042672,0
2008-03-06,16.872,16.895,16.225,16.265,3124637,0
2008-03-07,16.056,16.429,16.018,16.387,2030355,0
2008-03-10,16.277,16.369,15.797,15.87,1773731,0
2008-03-11,16.066,16.148,15.681,15.98,1775615,0
2008-03-12,15.914,16.085,15.833,15.882,1617136,0
2008-03-13,15.595,15.966,15.577,15.877,1627656,0
2008-03-14,15.87,15.955,15.017,15.123,3361974,0
2008-03-17,14.892,14.994,14.493,14.552,3099949,0
2008-03-18,14.756,14.842,14.322,14.552,2691738,0
2008-03-19,14.674,14.832,14.224,14.311,2297818,0
2008-03-20,14.266,14.616,14.113,14.364,2452739,0
2008-03-24,14.317,14.772,14.317,14.585,2951750,0
2008-03-25,14.628,14.936,14.61,14.795,2485056,0
2008-03-26,14.826,14.96,14.444,14.579,1623212,0
2008-03-27,14.592,14.839,14.566,14.65,3996883,0
2008-03-28,14.65,14.807,14.579,14.667,1251286,0
2008-03-31,15.106,15.542,15.106,15.42,3767723,0
2008-04-01,15.484,15.7,15.309,15.436,2006993,0
2008-04-02,15.542,15.908,15.484,15.583,2179217,0
2008-04-03,15.484,15.734,15.484,15.63,1886343,0
2008-04-04,15.583,15.745,15.45,15.63,1458459,0
2008-04-07,15.647,15.891,15.636,15.7,6703134,0
2008-04-08,15.542,16.091,15.542,15.98,2227990,0
2008-04-09,16.085,16.148,15.386,15.501,2800125,0
2008-04-10,15.513,15.694,15.356,15.559,722765,0
2008-04-11,15.424,15.443,15.239,15.298,651759,0
2008-04-14,15.222,15.304,14.943,14.97,850833,0
2008-04-15,14.96,15.157,14.879,15.106,1239627,0
2008-04-16,15.246,15.489,15.239,15.456,1236038,0
2008-04-17,15.344,15.484,15.246,15.298,1112182,0
2008-04-18,15.456,15.706,15.304,15.43,5868259,0
2008-04-21,15.456,15.78,15.257,15.765,1102804,0
2008-04-22,15.688,15.87,15.542,15.694,1221256,0
2008-04-23,15.776,15.776,15.519,15.63,885809,0
2008-04-24,15.718,16.097,15.542,16.031,976772,0
2008-04-25,16.071,16.242,15.877,16.218,1008385,0
2008-04-28,16.155,16.348,16.005,16.342,979625,0
2008-04-29,16.299,16.316,15.95,16.173,1127889,0
2008-04-30,16.232,16.33,16.018,16.018,1478589,0
2008-05-01,16.579,18.155,16.579,17.774,3592637,0
2008-05-02,17.916,18.114,17.393,17.629,1736545,0
2008-05-05,17.519,17.646,17.222,17.25,1155617,0
2008-05-06,17.274,17.979,17.164,17.885,1614045,0
2008-05-07,18.062,18.241,17.595,17.71,1241536,0
2008-05-08,17.73,17.84,17.608,17.812,918324,0
2008-05-09,17.73,17.73,17.373,17.45,880716,0
2008-05-12,17.419,17.623,17.279,17.554,711421,0
2008-05-13,17.529,17.554,16.993,17.398,1773954,0
2008-05-14,17.549,17.595,17.286,17.455,1313568,0
2008-05-15,17.431,17.497,17.168,17.45,699919,0
2008-05-16,17.497,17.497,17.222,17.354,905802,0
2008-05-19,17.497,17.698,17.203,17.502,913357,0
2008-05-20,17.412,17.412,17.056,17.234,579313,0
2008-05-21,17.187,17.471,17.064,17.267,1104494,0
2008-05-22,17.187,17.444,17.039,17.348,858285,0
2008-05-23,17.292,17.386,16.854,16.978,1290180,0
2008-05-27,17.03,17.164,16.843,16.935,1382121,0
2008-05-28,16.901,17.279,16.901,17.203,1536222,0
2008-05-29,17.104,17.519,17.104,17.303,1670300,0
2008-05-30,17.24,17.56,17.24,17.512,1466343,0
2008-06-02,17.508,17.543,17.104,17.279,1006836,0
2008-06-03,17.152,17.73,17.064,17.523,1131081,0
2008-06-04,17.471,17.885,17.334,17.781,1519170,0
2008-06-05,17.926,18.114,17.71,18.114,939232,0
2008-06-06,18.078,18.09,17.602,17.629,810791,0
2008-06-09,17.672,17.781,17.466,17.767,853862,0
2008-06-10,17.737,17.742,17.484,17.613,646214,0
2008-06-11,17.572,17.646,17.11,17.152,1204171,0
2008-06-12,17.174,17.308,16.86,17.024,1218933,0
2008-06-13,17.193,17.296,16.907,17.256,1446816,0
2008-06-16,17.071,17.566,16.954,17.497,1389843,0
2008-06-17,17.497,17.588,17.367,17.581,1233511,0
2008-06-18,17.303,17.73,17.303,17.71,2092335,0
2008-06-19,17.723,17.84,17.566,17.781,1129482,0
2008-06-20,17.595,17.781,17.406,17.619,1231620,0
2008-06-23,17.608,17.665,17.338,17.619,1663363,0
2008-06-24,17.508,17.602,16.987,17.024,1263475,0
2008-06-25,17.077,17.24,16.854,16.935,1138419,0
2008-06-26,16.843,16.849,16.407,16.51,1577210,0
2008-06-27,16.471,16.713,16.189,16.422,1093428,0
2008-06-30,16.429,16.429,15.415,15.484,2621909,0
2008-07-01,15.396,15.78,15.262,15.401,2004802,0
2008-07-02,15.589,15.605,14.916,14.929,2139158,0
2008-07-03,14.976,15.209,14.897,15.17,2235932,0
2008-07-07,15.257,15.39,14.892,15.017,1871802,0
2008-07-08,14.897,15.203,14.604,14.742,3176593,0
2008-07-09,14.679,15.228,14.604,14.721,2399685,0
2008-07-10,14.826,15.099,14.655,15.059,3113004,0
2008-07-11,14.839,15.017,14.579,14.727,1890171,0
2008-07-14,14.955,14.981,14.374,14.476,1204651,0
2008-07-15,14.322,14.552,14.009,14.293,1422891,0
2008-07-16,14.231,15.052,14.219,15.007,1373462,0
2008-07-17,15.144,15.42,15.012,15.408,1577025,0
2008-07-18,15.396,15.547,15.268,15.507,1429878,0
2008-07-21,15.571,15.776,15.291,15.524,912770,0
2008-07-22,15.326,15.752,15.285,15.681,2205034,0
2008-07-23,15.804,15.999,15.559,15.706,3083461,0
2008-07-24,15.663,15.776,15.291,15.344,4196535,0
2008-07-25,15.349,15.513,15.268,15.472,1683671,0
2008-07-28,15.583,15.694,15.472,15.571,1479150,0
2008-07-29,15.63,15.83,15.467,15.74,991629,0
2008-07-30,15.857,16.242,15.787,16.242,1864683,0
2008-07-31,16.649,17.013,16.407,16.912,3033800,0
2008-08-01,16.849,16.987,16.415,16.643,2347529,0
2008-08-04,17.013,17.013,16.283,16.348,2348607,0
2008-08-05,16.521,16.808,16.277,16.737,1554507,0
2008-08-06,16.778,16.912,16.552,16.726,1066536,0
2008-08-07,16.638,16.762,16.375,16.51,1028152,0
2008-08-08,16.446,16.965,16.342,16.872,803909,0
2008-08-11,16.751,17.018,16.68,16.94,814920,0
2008-08-12,16.837,17.03,16.394,16.837,1008392,0
2008-08-13,16.726,17.071,16.702,16.971,1006152,0
2008-08-14,16.826,17.431,16.713,17.292,1105794,0
2008-08-15,17.348,17.543,17.24,17.537,832079,0
2008-08-18,17.484,17.484,16.826,17.089,1116608,0
2008-08-19,17.035,17.461,16.622,16.708,1248637,0
2008-08-20,16.767,16.965,16.592,16.726,864647,0
2008-08-21,16.459,16.649,16.148,16.605,924952,0
2008-08-22,16.708,16.86,16.668,16.808,888859,0
2008-08-25,16.772,16.772,16.33,16.452,569808,0
2008-08-26,16.446,16.616,16.248,16.407,543126,0
2008-08-27,16.316,16.732,16.232,16.662,567519,0
2008-08-28,16.686,17.116,16.686,17.094,686479,0
2008-08-29,17.094,17.203,16.708,16.86,756770,0
2008-09-02,17.089,17.344,16.579,16.631,929432,0
2008-09-03,16.622,16.68,16.122,16.27,1475218,0
2008-09-04,16.18,16.18,15.83,15.921,1156848,0
2008-09-05,15.914,15.914,15.436,15.723,1006868,0
2008-09-08,16.122,16.638,15.986,16.592,1314898,0
2008-09-09,16.719,16.783,16.085,16.136,1806254,0
2008-09-10,16.27,16.27,15.479,15.713,1660209,0
2008-09-11,15.547,15.797,15.349,15.688,1509665,0
2008-09-12,15.589,15.605,15.181,15.461,1065892,0
2008-09-15,15.081,15.456,14.532,14.54,1984643,0
2008-09-16,14.176,15.029,14.026,15,2271243,0
2008-09-17,14.756,15.257,14.644,14.872,2294433,0
2008-09-18,14.994,15.745,14.737,15.304,2547840,0
2008-09-19,16.018,16.622,15.67,16.014,2273786,0
2008-09-22,15.95,16.038,15.017,15.14,1150189,0
2008-09-23,15.133,15.14,14.737,14.789,1300488,0
2008-09-24,14.778,15.047,14.532,14.96,1099846,0
2008-09-25,14.96,15.315,14.846,15.17,1389203,0
2008-09-26,15.113,15.14,14.772,14.97,912531,0
2008-09-29,14.707,14.742,13.704,13.933,1626021,0
2008-09-30,14.141,14.566,13.887,14.235,2566117,0
2008-10-01,14.171,14.428,13.908,14.394,1366237,0
2008-10-02,14.768,15.068,14.579,14.756,2514028,0
2008-10-03,15.113,15.723,14.96,15.035,3225978,0
2008-10-06,14.47,14.721,13.553,14.127,3670691,0
2008-10-07,14.154,14.97,14.026,14.311,3946539,0
2008-10-08,14.037,16.2,13.997,15.941,4690607,0
2008-10-09,15.966,16.207,14.317,14.784,3197559,0
2008-10-10,14.164,15.279,13.204,13.723,4831667,0
2008-10-13,14.141,14.451,13.849,14.374,2672728,0
2008-10-14,14.9,14.9,13.098,13.121,4267200,0
2008-10-15,13.139,13.184,11.373,11.437,5331013,0
2008-10-16,11.581,11.705,10.801,11.505,4007376,0
2008-10-17,11.432,13.133,11.32,13.088,4731050,0
2008-10-20,13.051,13.561,12.895,13.471,4448540,0
2008-10-21,13.307,13.496,13.063,13.215,3028900,0
2008-10-22,13.035,13.035,12.049,12.229,3878161,0
2008-10-23,12.113,12.762,11.682,12.322,2438539,0
2008-10-24,11.501,11.997,11.501,11.746,1838821,0
2008-10-27,11.448,11.866,11.419,11.453,1851552,0
2008-10-28,11.664,12.643,11.396,12.63,2717524,0
2008-10-29,12.731,13.197,12.551,12.858,1582906,0
2008-10-30,15.43,15.43,11.529,13.471,2420589,0
2008-10-31,13.297,14.207,13.057,14.161,3073972,0
2008-11-03,14.259,14.707,13.95,14.521,1753969,0
2008-11-04,14.858,14.994,14.364,14.691,2420733,0
2008-11-05,15.064,15.339,13.863,13.938,2166740,0
2008-11-06,13.564,14.136,13.256,13.397,1746038,0
2008-11-07,13.39,13.967,13.39,13.926,1124064,0
2008-11-10,14.133,14.364,13.645,13.991,2921918,0
2008-11-11,13.71,13.73,12.869,12.946,2610872,0
2008-11-12,12.832,12.9,12.107,12.202,1785129,0
2008-11-13,12.282,12.616,11.268,12.551,2512059,0
2008-11-14,12.571,12.684,12.042,12.099,1794484,0
2008-11-17,11.984,12.148,11.588,11.607,1640043,0
2008-11-18,11.623,11.977,11.373,11.96,1661238,0
2008-11-19,11.775,12.004,11.1,11.139,2452553,0
2008-11-20,11.36,11.36,10.211,10.288,2715080,0
2008-11-21,10.271,10.778,9.745,10.778,2958077,0
2008-11-24,10.924,11.764,10.924,11.353,2913951,0
2008-11-25,11.366,11.739,11.165,11.693,1788803,0
2008-11-26,11.38,12.207,11.151,12.148,1675897,0
2008-11-28,11.955,12.673,11.955,12.673,749660,0
2008-12-01,12.381,12.397,10.987,10.999,3808386,0
2008-12-02,10.526,11.308,10.089,11.243,1967674,0
2008-12-03,10.992,11.47,10.759,11.216,2191700,0
2008-12-04,11.121,11.711,11.1,11.347,1697647,0
2008-12-05,11.23,11.411,10.829,11.411,2162977,0
2008-12-08,11.453,11.698,11.04,11.347,2427716,0
2008-12-09,11.249,11.313,10.626,10.876,3142649,0
2008-12-10,10.981,11.069,10.759,11.04,1802195,0
2008-12-11,10.748,11.243,10.748,10.976,1693414,0
2008-12-12,10.959,11.237,10.539,11.237,2137615,0
2008-12-15,11.268,11.313,10.865,11.073,2816353,0
2008-12-16,11.165,11.401,11.004,11.353,2029137,0
2008-12-17,11.134,11.764,11.108,11.569,2341691,0
2008-12-18,11.764,12.036,11.574,11.827,2236334,0
2008-12-19,12.095,12.246,11.733,11.909,2435148,0
2008-12-22,11.886,11.966,11.517,11.793,1186021,0
2008-12-23,11.769,11.866,11.313,11.613,1387855,0
2008-12-24,11.613,11.715,11.391,11.55,541318,0
2008-12-26,11.664,11.845,11.569,11.645,712169,0
2008-12-29,11.715,11.832,11.448,11.564,861977,0
2008-12-30,12.507,13.471,12.481,13.116,6411703,0
2008-12-31,13.18,14.684,13.18,14.424,6037888,0
2009-01-02,14.358,14.684,13.908,14.456,6633256,0
2009-01-05,14.674,14.965,14.161,14.464,56647617,0
2009-01-06,14.496,14.737,13.78,13.822,11489464,0
2009-01-07,13.525,13.838,13.338,13.699,5451596,0
2009-01-08,13.652,13.786,13.302,13.73,3615945,0
2009-01-09,13.699,13.764,13.204,13.384,3011899,0
2009-01-12,13.412,13.611,13.18,13.379,3334517,0
2009-01-13,13.483,13.938,13.464,13.716,4366965,0
2009-01-14,13.379,13.67,13.133,13.25,4266911,0
2009-01-15,13.215,13.455,12.837,13.326,5373658,0
2009-01-16,13.519,13.716,13.01,13.262,3200783,0
2009-01-20,13.18,13.513,12.883,13.023,4117319,0
2009-01-21,13.139,13.361,12.832,13.302,3991254,0
2009-01-22,13.204,13.239,12.696,13.063,3822118,0
2009-01-23,12.713,12.811,12.439,12.643,3224736,0
2009-01-26,12.637,13.005,12.557,12.643,3342229,0
2009-01-27,12.707,12.94,12.591,12.737,2417273,0
2009-01-28,13.197,13.197,12.673,12.794,3040007,0
2009-01-29,12.713,12.737,12.312,12.365,1942080,0
2009-01-30,12.346,12.513,11.839,11.932,3288030,0
2009-02-02,11.808,12.02,11.67,11.92,2705825,0
2009-02-03,11.845,11.92,11.536,11.793,2854927,0
2009-02-04,11.845,12.095,11.727,11.862,2561555,0
2009-02-05,11.803,12.293,11.687,12.165,4216376,0
2009-02-06,12.246,12.546,12.118,12.488,2613974,0
2009-02-09,12.423,12.684,12.304,12.428,2040506,0
2009-02-10,12.293,12.521,12.026,12.143,5028865,0
2009-02-11,12.148,12.299,11.92,12.036,3257455,0
2009-02-12,11.856,11.991,11.592,11.991,2457661,0
2009-02-13,11.972,12.107,11.733,11.903,2528729,0
2009-02-17,11.384,11.67,10.556,11.478,3318632,0
2009-02-18,11.564,11.677,11.326,11.559,3009103,0
2009-02-19,11.613,11.786,11.517,11.559,4037925,0
2009-02-20,11.411,11.727,11.295,11.6,5342411,0
2009-02-23,11.839,12.131,11.564,11.623,7249953,0
2009-02-24,11.698,12.333,11.67,12.254,6512606,0
2009-02-25,12.165,12.212,11.827,12.007,7702906,0
2009-02-26,11.651,11.991,10.708,10.748,9188657,0
2009-02-27,10.603,10.981,10.428,10.834,6305543,0
2009-03-02,10.603,10.62,10.048,10.1,5059584,0
2009-03-03,10.264,10.795,9.861,9.954,4879525,0
2009-03-04,10.16,10.714,10.001,10.679,6213543,0
2009-03-05,10.432,10.667,10.316,10.368,4479648,0
2009-03-06,10.352,10.499,10.094,10.381,3308284,0
2009-03-09,10.264,10.499,10.183,10.288,2422230,0
2009-03-10,10.357,10.981,10.357,10.969,3276488,0
2009-03-11,11.064,11.32,10.933,11.197,2960889,0
2009-03-12,11.197,11.746,10.987,11.613,3417641,0
2009-03-13,11.751,11.798,11.432,11.769,2116488,0
2009-03-16,11.873,12.06,11.769,11.856,2227747,0
2009-03-17,11.705,11.932,11.693,11.932,2528454,0
2009-03-18,11.955,12.668,11.862,12.488,3551824,0
2009-03-19,12.772,12.825,12.434,12.649,3262266,0
2009-03-20,12.561,12.713,12.26,12.339,3303803,0
2009-03-23,12.352,13.222,12.352,13.222,3009314,0
2009-03-24,13.279,13.464,13.023,13.035,2518393,0
2009-03-25,13.098,13.354,12.679,13.063,2247931,0
2009-03-26,13.139,13.564,12.849,13.553,2641923,0
2009-03-27,13.39,13.471,12.918,12.971,2330019,0
2009-03-30,12.749,12.832,12.469,12.63,2423069,0
2009-03-31,13.116,13.147,12.661,12.927,2245030,0
2009-04-01,12.701,12.988,12.551,12.918,2969825,0
2009-04-02,13.184,14.235,12.907,14.113,5679640,0
2009-04-03,14.096,14.552,13.849,14.552,3180746,0
2009-04-06,14.317,14.451,13.863,14.342,2752773,0
2009-04-07,14.026,14.283,13.892,14.026,2916245,0
2009-04-08,14.049,14.515,14.003,14.482,2709666,0
2009-04-09,14.662,15.164,14.61,15.064,4430528,0
2009-04-13,13.95,14.832,13.95,14.737,2499404,0
2009-04-14,14.547,14.721,14.298,14.342,2532928,0
2009-04-15,14.266,14.493,14.266,14.476,2270216,0
2009-04-16,14.521,15.484,14.464,15.374,3636239,0
2009-04-17,15.39,15.424,15.029,15.366,2883246,0
2009-04-20,14.161,14.892,14.161,14.451,2524267,0
2009-04-21,14.388,14.713,14.347,14.713,1755255,0
2009-04-22,14.566,15.081,14.444,14.737,1580687,0
2009-04-23,14.733,15.164,14.288,15.127,2310442,0
2009-04-24,15.119,15.298,14.949,15.133,2867846,0
2009-04-27,14.949,15.239,14.892,15.064,1733540,0
2009-04-28,14.789,14.949,14.557,14.853,3232676,0
2009-04-29,15.012,15.87,14.865,15.787,4296231,0
2009-04-30,15.95,17.362,15.804,16.616,4563125,0
2009-05-01,16.533,17.203,16.533,16.772,3274567,0
2009-05-04,16.762,17.508,16.299,17.197,4663906,0
2009-05-05,17.182,18.235,17.168,17.461,6190418,0
2009-05-06,17.549,17.84,17.116,17.25,3930785,0
2009-05-07,17.406,17.549,16.2,16.348,4939547,0
2009-05-08,16.568,16.94,16.387,16.801,3197222,0
2009-05-11,16.464,16.572,16.115,16.369,3114597,0
2009-05-12,16.415,16.626,15.824,16.148,1908885,0
2009-05-13,15.713,15.85,15.45,15.489,2887977,0
2009-05-14,15.519,15.85,15.39,15.765,2734789,0
2009-05-15,15.765,15.999,15.647,15.718,2541614,0
2009-05-18,15.817,16.375,15.74,16.375,1987433,0
2009-05-19,16.242,16.515,16.142,16.38,2128839,0
2009-05-20,16.369,16.82,16.237,16.29,2174366,0
2009-05-21,15.96,16.066,15.653,15.817,1878728,0
2009-05-22,15.882,16.05,15.636,15.745,1722707,0
2009-05-26,15.619,16.38,15.436,16.248,2525634,0
2009-05-27,16.277,16.387,15.901,15.921,1796303,0
2009-05-28,16.056,16.071,15.192,15.554,2720241,0
2009-05-29,15.507,15.921,15.507,15.891,3072637,0
2009-06-01,16.165,16.692,16.165,16.611,2537116,0
2009-06-02,16.655,17.024,16.611,16.978,2806655,0
2009-06-03,16.783,16.82,16.38,16.605,1968031,0
2009-06-04,16.464,16.79,16.277,16.568,2145003,0
2009-06-05,16.843,16.912,16.401,16.572,2033151,0
2009-06-08,16.401,16.708,16.242,16.546,1546801,0
2009-06-09,16.668,16.86,16.452,16.815,1415602,0
2009-06-10,16.872,16.912,16.237,16.492,1649965,0
2009-06-11,16.686,16.697,16.394,16.446,1241682,0
2009-06-12,16.401,16.464,15.98,16.299,1201792,0
2009-06-15,16.091,16.108,15.776,15.966,1989631,0
2009-06-16,16.126,16.295,15.877,15.901,1687095,0
2009-06-17,15.896,16.324,15.839,16.18,1832582,0
2009-06-18,16.258,16.498,16.103,16.439,1158015,0
2009-06-19,16.528,16.866,16.503,16.79,2553529,0
2009-06-22,16.686,16.751,16.359,16.359,1429848,0
2009-06-23,16.369,16.394,15.986,16.237,1653174,0
2009-06-24,16.324,16.643,16.173,16.429,1948026,0
2009-06-25,16.316,17.145,16.212,17.039,1927859,0
2009-06-26,16.93,16.971,16.631,16.79,1921998,0
2009-06-29,16.831,17.094,16.643,16.912,1382669,0
2009-06-30,16.912,16.978,16.673,16.767,1719456,0
2009-07-01,16.82,17.158,16.528,17.046,1422490,0
2009-07-02,16.826,16.895,16.401,16.528,1668757,0
2009-07-06,16.432,16.662,16.283,16.568,1467781,0
2009-07-07,16.521,16.521,15.908,16.091,2166144,0
2009-07-08,16.159,16.225,15.96,16.018,2042307,0
2009-07-09,16.038,16.311,15.908,16.254,1351033,0
2009-07-10,16.05,16.359,15.999,16.254,915679,0
2009-07-13,16.232,16.422,15.896,16.422,1255638,0
2009-07-14,16.412,16.837,16.342,16.837,2041136,0
2009-07-15,17.127,17.386,16.965,17.373,1953113,0
2009-07-16,17.373,17.689,17.229,17.623,1719563,0
2009-07-17,17.716,17.716,17.25,17.367,1723165,0
2009-07-20,17.303,17.566,17.296,17.412,2223114,0
2009-07-21,17.549,17.619,17.11,17.519,1896583,0
2009-07-22,17.512,17.619,17.292,17.508,3042895,0
2009-07-23,17.491,17.816,17.296,17.742,2979031,0
2009-07-24,17.635,17.867,17.549,17.862,2250938,0
2009-07-27,17.812,17.958,17.694,17.958,1141054,0
2009-07-28,17.652,18.335,17.652,18.305,2015993,0
2009-07-29,18.126,18.686,18.126,18.632,3250134,0
2009-07-30,17.497,17.794,16.912,17.013,6296820,0
2009-07-31,16.492,17.084,16.394,17.035,3848977,0
2009-08-03,17.035,17.639,16.998,17.549,3351033,0
2009-08-04,17.502,17.689,17.455,17.608,2028082,0
2009-08-05,17.45,17.639,16.935,17.024,2644333,0
2009-08-06,17.168,17.315,16.901,17.03,1534554,0
2009-08-07,17.187,17.338,17.094,17.203,1178259,0
2009-08-10,17.193,17.25,16.631,16.826,1561253,0
2009-08-11,16.673,16.794,16.359,16.498,1522202,0
2009-08-12,16.557,16.965,16.412,16.808,1977756,0
2009-08-13,16.843,16.912,16.611,16.849,932649,0
2009-08-14,16.912,17.006,16.401,16.598,1051623,0
2009-08-17,16.277,16.487,16.077,16.173,991037,0
2009-08-18,16.248,16.29,16.038,16.218,867237,0
2009-08-19,16.13,16.38,16.05,16.305,1219762,0
2009-08-20,16.299,16.586,16.18,16.521,1286633,0
2009-08-21,16.51,17.308,16.51,17.234,3086936,0
2009-08-24,17.321,17.412,17.11,17.14,869963,0
2009-08-25,17.134,17.398,16.998,17.21,1223442,0
2009-08-26,17.127,17.523,17.099,17.502,2105762,0
2009-08-27,17.543,17.742,17.158,17.737,1978229,0
2009-08-28,17.847,17.885,17.348,17.419,2176138,0
2009-08-31,17.367,17.406,17.024,17.084,1394960,0
2009-09-01,17.052,17.174,16.471,16.655,2508088,0
2009-09-02,16.631,16.708,16.265,16.407,1773193,0
2009-09-03,16.459,16.492,16.018,16.422,1490941,0
2009-09-04,16.422,16.708,16.254,16.673,1770132,0
2009-09-08,16.772,16.772,16.452,16.528,1626287,0
2009-09-09,16.503,16.552,16.283,16.387,2408680,0
2009-09-10,16.407,16.487,16.29,16.439,1199367,0
2009-09-11,16.439,16.643,16.439,16.579,2184095,0
2009-09-14,16.498,16.93,16.432,16.831,1305945,0
2009-09-15,16.849,16.94,16.643,16.925,680971,0
2009-09-16,16.993,17.035,16.757,16.993,1358698,0
2009-09-17,16.912,17.006,16.649,16.668,1927188,0
2009-09-18,16.649,16.737,16.348,16.487,3192524,0
2009-09-21,16.369,16.483,15.946,16.122,2828737,0
2009-09-22,16.311,16.311,16.071,16.142,1545112,0
2009-09-23,16.148,16.148,15.792,15.817,2269179,0
2009-09-24,15.896,15.941,15.524,15.613,1916183,0
2009-09-25,15.63,15.653,15.332,15.624,3391387,0
2009-09-28,15.63,15.941,15.565,15.877,854879,0
2009-09-29,15.886,16.043,15.7,15.844,1533950,0
2009-09-30,15.901,15.901,15.356,15.547,2989802,0
2009-10-01,15.401,15.467,15.017,15.099,2584347,0
2009-10-02,14.994,15.068,14.727,14.8,2273302,0
2009-10-05,14.842,15.309,14.742,15.246,3721516,0
2009-10-06,15.45,15.857,15.332,15.461,3287494,0
2009-10-07,15.583,15.659,15.443,15.472,2063016,0
2009-10-08,15.589,15.914,15.496,15.882,1688553,0
2009-10-09,15.882,16.038,15.844,16.038,1433128,0
2009-10-12,16.038,16.077,15.776,15.87,906534,0
2009-10-13,15.87,15.87,15.589,15.613,1398348,0
2009-10-14,15.706,15.752,15.565,15.675,1521791,0
2009-10-15,15.589,15.718,15.489,15.7,1371963,0
2009-10-16,15.547,15.663,15.415,15.595,1535347,0
2009-10-19,15.647,15.675,15.472,15.663,1625497,0
2009-10-20,15.605,15.641,15.456,15.501,1780592,0
2009-10-21,15.43,15.613,15.144,15.157,2266279,0
2009-10-22,15.239,15.39,15.029,15.379,2247892,0
2009-10-23,15.366,15.461,15.113,15.151,2073500,0
2009-10-26,15.198,15.524,15.181,15.456,3464832,0
2009-10-27,15.45,15.675,15.32,15.386,3923457,0
2009-10-28,15.39,15.583,15.279,15.39,5236801,0
2009-10-29,15.461,15.513,14.667,14.795,5805188,0
2009-10-30,14.707,14.778,14.082,14.247,4743115,0
2009-11-02,14.322,14.515,14.037,14.272,4022078,0
2009-11-03,14.259,14.406,14.161,14.358,2073615,0
2009-11-04,14.428,14.622,14.322,14.364,2189240,0
2009-11-05,14.521,14.684,14.424,14.598,1758910,0
2009-11-06,14.585,14.8,14.482,14.667,1687450,0
2009-11-09,14.756,14.976,14.684,14.976,1248753,0
2009-11-10,14.892,14.976,14.737,14.842,1857897,0
2009-11-11,14.929,15.023,14.853,14.91,1947321,0
2009-11-12,14.865,15.192,14.547,14.579,3825944,0
2009-11-13,14.632,14.858,14.456,14.604,2055721,0
2009-11-16,14.616,14.842,14.616,14.819,1622410,0
2009-11-17,14.749,14.814,14.616,14.713,938758,0
2009-11-18,14.667,14.733,14.195,14.283,2322342,0
2009-11-19,14.235,14.317,13.967,14.259,2361111,0
2009-11-20,14.224,14.353,14.107,14.19,2076245,0
2009-11-23,14.288,14.566,14.288,14.424,1433442,0
2009-11-24,14.451,14.451,14.214,14.358,1704899,0
2009-11-25,14.406,14.51,14.374,14.47,1282948,0
2009-11-27,14.247,14.424,14.079,14.298,942212,0
2009-11-30,14.253,14.311,13.944,13.997,2501958,0
2009-12-01,14.133,14.148,13.938,13.997,2310779,0
2009-12-02,14.02,14.224,13.938,14.026,3868255,0
2009-12-03,14.009,14.107,13.849,13.863,1534259,0
2009-12-04,13.986,14.113,13.857,13.997,2118911,0
2009-12-07,14.043,14.043,13.81,13.904,2571268,0
2009-12-08,13.857,13.857,13.553,13.617,2793398,0
2009-12-09,13.584,13.67,13.442,13.652,2085632,0
2009-12-10,13.665,13.833,13.659,13.775,1670401,0
2009-12-11,13.786,13.955,13.734,13.887,992898,0
2009-12-14,13.92,14.043,13.857,13.933,1438020,0
2009-12-15,13.869,13.938,13.754,13.798,1308004,0
2009-12-16,13.81,13.898,13.675,13.723,1465863,0
2009-12-17,13.681,13.742,13.513,13.519,1410502,0
2009-12-18,13.525,13.623,13.307,13.513,2877300,0
2009-12-21,13.617,13.758,13.589,13.645,1021141,0
2009-12-22,13.659,13.742,13.645,13.723,1247676,0
2009-12-23,13.675,13.723,13.564,13.641,984374,0
2009-12-24,13.699,13.699,13.611,13.652,353187,0
2009-12-28,13.645,13.704,13.525,13.546,631120,0
2009-12-29,13.611,13.645,13.519,13.546,1093669,0
2009-12-30,13.546,13.593,13.349,13.412,1546022,0
2009-12-31,13.483,13.584,13.262,13.274,1094767,0
2010-01-04,13.349,13.449,13.226,13.349,1577584,0
2010-01-05,13.315,13.431,13.239,13.39,1775174,0
2010-01-06,13.407,13.863,13.379,13.822,3129710,0
2010-01-07,13.792,14.043,13.768,14.043,2407036,0
2010-01-08,13.997,14.133,13.898,14.082,1661554,0
2010-01-11,14.113,14.231,13.991,14.19,1607036,0
2010-01-12,14.079,14.247,13.967,14.02,2544335,0
2010-01-13,14.049,14.394,14.049,14.381,1588455,0
2010-01-14,14.374,14.496,14.207,14.482,1923882,0
2010-01-15,14.432,14.54,14.141,14.219,1998751,0
2010-01-19,14.201,14.47,14.148,14.424,1519658,0
2010-01-20,14.304,14.322,14.089,14.171,1079496,0
2010-01-21,14.148,14.253,14.009,14.037,2248645,0
2010-01-22,14.043,14.061,13.828,13.844,2472420,0
2010-01-25,13.95,13.973,13.645,13.746,1435384,0
2010-01-26,13.73,13.792,13.525,13.529,1322605,0
2010-01-27,13.519,13.617,13.361,13.535,2043631,0
2010-01-28,13.564,13.564,13.297,13.354,1243493,0
2010-01-29,13.464,13.529,13.307,13.331,2543648,0
2010-02-01,13.397,13.496,13.331,13.402,1608796,0
2010-02-02,13.402,13.578,13.354,13.546,1690133,0
2010-02-03,13.501,13.665,13.442,13.477,1385284,0
2010-02-04,13.344,13.449,13.167,13.173,2375898,0
2010-02-05,13.126,13.268,12.799,12.889,4672217,0
2010-02-08,12.877,12.9,12.713,12.713,2108561,0
2010-02-09,12.853,12.934,12.701,12.794,1983463,0
2010-02-10,12.794,12.858,12.54,12.61,2702835,0
2010-02-11,12.584,12.783,12.434,12.673,2937308,0
2010-02-12,12.598,12.701,12.469,12.661,2643397,0
2010-02-16,12.742,13.067,12.649,13.063,2034781,0
2010-02-17,13.483,13.805,13.331,13.734,5132834,0
2010-02-18,13.758,13.933,13.704,13.904,2090055,0
2010-02-19,13.857,14.241,13.857,14.082,3064224,0
2010-02-22,14.161,14.253,13.816,13.92,2830671,0
2010-02-23,13.904,14.057,13.863,13.92,3204117,0
2010-02-24,13.986,14.259,13.962,14.171,3979939,0
2010-02-25,14.886,15.443,14.879,15.176,6796893,0
2010-02-26,15.233,15.304,15.052,15.094,3466697,0
2010-03-01,15.216,15.222,14.97,15.157,3565671,0
2010-03-02,15.233,15.251,14.994,15.064,2168705,0
2010-03-03,15.123,15.181,14.886,14.943,2387413,0
2010-03-04,14.981,14.988,14.789,14.955,1592680,0
2010-03-05,14.994,15.157,14.949,15.064,1889210,0
2010-03-08,15.123,15.17,15.023,15.068,1190403,0
2010-03-09,15.041,15.064,14.865,14.96,2008107,0
2010-03-10,14.96,15.087,14.943,14.955,1836431,0
2010-03-11,14.892,15.047,14.826,15.029,1151140,0
2010-03-12,15.059,15.133,14.97,15.113,1007432,0
2010-03-15,15.164,15.233,15.059,15.192,1410578,0
2010-03-16,15.233,15.257,15.113,15.222,1584640,0
2010-03-17,15.332,15.401,15.203,15.39,1516763,0
2010-03-18,15.39,15.408,15.291,15.374,1057549,0
2010-03-19,15.401,15.484,15.106,15.164,2027676,0
2010-03-22,15.068,15.42,15.068,15.349,1441287,0
2010-03-23,15.484,15.908,15.42,15.908,2932385,0
2010-03-24,15.81,15.98,15.713,15.76,2258648,0
2010-03-25,15.901,16.05,15.787,15.804,2272560,0
2010-03-26,15.896,16.026,15.636,15.765,1581284,0
2010-03-29,15.787,16.18,15.787,16.18,2271572,0
2010-03-30,16.159,16.189,15.935,15.992,1877590,0
2010-03-31,15.882,16.008,15.792,15.98,2016589,0
2010-04-01,16.108,16.33,15.882,16.008,2166266,0
2010-04-05,16.056,16.066,15.87,15.921,1903367,0
2010-04-06,15.81,15.844,15.675,15.752,2274196,0
2010-04-07,15.688,15.74,15.524,15.583,1759231,0
2010-04-08,15.489,15.519,15.32,15.467,1708919,0
2010-04-09,15.501,15.583,15.424,15.461,1633684,0
2010-04-12,15.472,15.536,15.408,15.456,2325947,0
2010-04-13,15.408,15.519,15.285,15.456,1896070,0
2010-04-14,15.484,15.694,15.356,15.675,3598470,0
2010-04-15,15.675,16.056,15.595,15.992,2023779,0
2010-04-16,15.992,16.136,15.776,15.877,2569451,0
2010-04-19,15.877,15.999,15.765,15.96,1495997,0
2010-04-20,16.014,16.225,15.935,16.18,1829380,0
2010-04-21,16.142,16.283,16.085,16.258,1699689,0
2010-04-22,16.13,16.533,16.05,16.51,1970111,0
2010-04-23,16.558,16.574,16.388,16.558,1827438,0
2010-04-26,16.51,16.616,16.415,16.483,1622421,0
2010-04-27,16.439,16.446,15.896,15.941,2283622,0
2010-04-28,16.126,16.33,16.043,16.33,1724615,0
2010-04-29,16.305,16.305,14.814,15.047,5974862,0
2010-04-30,15.081,15.099,14.563,14.667,3458844,0
2010-05-03,14.749,14.846,14.698,14.737,2426538,0
2010-05-04,14.552,14.65,14.353,14.622,3358295,0
2010-05-05,14.547,14.622,14.456,14.573,2463340,0
2010-05-06,14.444,14.579,13.191,13.933,3142140,0
2010-05-07,13.938,14.161,13.67,13.933,3476581,0
2010-05-10,14.515,14.762,14.439,14.644,2975440,0
2010-05-11,14.406,14.789,14.406,14.598,1878456,0
2010-05-12,14.628,14.872,14.628,14.872,1446700,0
2010-05-13,14.789,14.807,14.557,14.573,1709655,0
2010-05-14,14.515,14.547,14.164,14.279,1670858,0
2010-05-17,14.493,15.035,14.493,14.789,3789090,0
2010-05-18,15.176,15.309,14.839,14.97,4051413,0
2010-05-19,14.936,14.994,14.482,14.674,2649264,0
2010-05-20,14.428,14.428,13.933,13.967,3067074,0
2010-05-21,13.879,14.347,13.828,14.347,4134449,0
2010-05-24,14.259,14.381,14.102,14.133,2654639,0
2010-05-25,13.681,14.148,13.611,14.127,3490571,0
2010-05-26,14.283,14.515,14.096,14.141,2409753,0
2010-05-27,14.432,14.503,14.311,14.503,1732561,0
2010-05-28,14.503,14.503,14.207,14.298,1480669,0
2010-06-01,14.164,14.33,13.92,13.92,1303507,0
2010-06-02,13.997,14.19,13.908,14.19,1670282,0
2010-06-03,14.293,14.358,14.164,14.288,2513454,0
2010-06-04,14.082,14.113,13.584,13.641,3407212,0
2010-06-07,13.746,13.768,13.367,13.397,2535876,0
2010-06-08,13.471,13.57,13.262,13.529,3986494,0
2010-06-09,13.564,13.805,13.513,13.57,2904497,0
2010-06-10,13.78,13.904,13.589,13.892,2383897,0
2010-06-11,13.742,14.026,13.645,14.026,1555122,0
2010-06-14,14.082,14.33,14.082,14.207,2275963,0
2010-06-15,14.33,14.585,14.322,14.579,1554246,0
2010-06-16,14.493,14.632,14.444,14.552,1637712,0
2010-06-17,14.552,14.552,14.148,14.272,2382743,0
2010-06-18,14.298,14.432,14.154,14.195,2361526,0
2010-06-21,14.418,14.428,13.973,14.009,2074364,0
2010-06-22,14.026,14.224,13.792,13.838,3175449,0
2010-06-23,13.742,13.78,13.561,13.681,2929979,0
2010-06-24,13.694,13.944,13.611,13.704,3353315,0
2010-06-25,13.768,13.768,13.496,13.665,3558839,0
2010-06-28,13.764,13.768,13.535,13.57,1707555,0
2010-06-29,13.442,13.459,13.173,13.232,3634719,0
2010-06-30,13.188,13.372,13.089,13.1,3045923,0
2010-07-01,13.074,13.151,12.811,12.971,3007997,0
2010-07-02,12.951,13.067,12.806,12.837,1239124,0
2010-07-06,13.063,13.173,12.832,12.923,1882474,0
2010-07-07,12.993,13.455,12.946,13.449,2316018,0
2010-07-08,13.519,13.645,13.431,13.605,1932794,0
2010-07-09,13.561,13.742,13.525,13.716,1897700,0
2010-07-12,13.617,13.754,13.593,13.652,1252936,0
2010-07-13,13.786,14.057,13.764,14.009,1590349,0
2010-07-14,13.938,14.127,13.857,14.127,1602685,0
2010-07-15,14.12,14.161,13.887,14.12,1396748,0
2010-07-16,14.02,14.049,13.659,13.694,1546139,0
2010-07-19,13.71,13.833,13.507,13.704,1323234,0
2010-07-20,13.455,14.037,13.455,14.03,1512443,0
2010-07-21,14.043,14.184,13.926,14.061,2612575,0
2010-07-22,14.164,14.482,14.154,14.381,1693269,0
2010-07-23,14.37,14.65,14.311,14.637,1543973,0
2010-07-26,14.65,14.916,14.552,14.916,1414217,0
2010-07-27,14.976,14.976,14.784,14.872,2944447,0
2010-07-28,14.879,15.052,14.756,14.842,3067768,0
2010-07-29,14.585,14.784,13.955,14.03,4251867,0
2010-07-30,13.849,14.079,13.71,13.805,2685102,0
2010-08-02,13.955,14.235,13.874,14.214,2194960,0
2010-08-03,14.107,14.133,13.716,13.816,2380946,0
2010-08-04,13.816,13.863,13.659,13.768,2599103,0
2010-08-05,13.675,13.857,13.593,13.716,1698368,0
2010-08-06,13.561,13.631,13.39,13.546,1945566,0
2010-08-09,13.593,13.652,13.553,13.617,1932002,0
2010-08-10,13.535,13.623,13.32,13.477,1974979,0
2010-08-11,13.32,13.32,12.993,12.993,1497063,0
2010-08-12,12.858,13.03,12.742,12.934,2482554,0
2010-08-13,12.907,12.946,12.811,12.811,1436444,0
2010-08-16,12.788,12.889,12.742,12.832,2335833,0
2010-08-17,12.946,12.988,12.819,12.837,3049939,0
2010-08-18,12.858,12.863,12.778,12.778,2344782,0
2010-08-19,12.767,12.767,12.322,12.494,4173955,0
2010-08-20,12.375,12.591,12.339,12.584,2636294,0
2010-08-23,12.643,12.668,12.418,12.428,3099067,0
2010-08-24,12.277,12.333,12.188,12.24,3179739,0
2010-08-25,12.099,12.322,12.077,12.216,3324495,0
2010-08-26,12.246,12.282,11.909,11.915,3289948,0
2010-08-27,12.004,12.195,11.866,12.107,3448970,0
2010-08-30,12.143,12.148,11.852,11.852,2787393,0
2010-08-31,11.808,11.985,11.714,11.827,3695827,0
2010-09-01,11.955,12.099,11.814,11.966,3391497,0
2010-09-02,12.02,12.392,11.977,12.266,5590580,0
2010-09-03,12.418,12.462,12.181,12.246,4143039,0
2010-09-07,12.212,12.233,11.926,11.96,2795621,0
2010-09-08,11.991,12.06,11.832,11.92,4360887,0
2010-09-09,12.107,12.207,12.066,12.165,6064482,0
2010-09-10,12.246,12.37,12.137,12.329,6072821,0
2010-09-13,12.434,12.444,12.277,12.286,5353170,0
2010-09-14,12.312,12.322,12.099,12.137,5993152,0
2010-09-15,12.042,12.148,11.856,11.879,18401244,0
2010-09-16,11.879,11.926,11.751,11.808,13232487,0
2010-09-17,11.832,12.084,11.775,11.903,29877782,0
2010-09-20,11.966,12.099,11.782,12.072,11458451,0
2010-09-21,12.072,12.277,12.042,12.181,9639659,0
2010-09-22,12.188,12.254,12.06,12.165,6593589,0
2010-09-23,12.24,12.474,12.099,12.26,8570763,0
2010-09-24,12.411,12.749,12.346,12.742,7828011,0
2010-09-27,12.772,12.841,12.661,12.749,4233924,0
2010-09-28,12.788,13.067,12.718,13.016,6549796,0
2010-09-29,12.976,12.993,12.778,12.946,3521216,0
2010-09-30,13.042,13.143,12.849,13.032,5608152,0
2010-10-01,13.094,13.121,12.742,13.016,8622779,0
2010-10-04,12.965,13.147,12.946,13.044,6618675,0
2010-10-05,12.444,12.444,11.698,11.926,27918053,0
2010-10-06,11.852,12.036,11.623,11.915,8923072,0
2010-10-07,11.873,11.92,11.705,11.856,6000744,0
2010-10-08,11.852,12.013,11.733,11.944,5200761,0
2010-10-11,11.915,12.26,11.915,12.188,5654695,0
2010-10-12,12.16,12.266,12.042,12.223,5518417,0
2010-10-13,12.322,12.423,12.254,12.392,3935080,0
2010-10-14,12.404,12.481,12.322,12.462,4109757,0
2010-10-15,12.584,12.604,12.434,12.557,3696955,0
2010-10-18,12.507,12.778,12.503,12.778,2821113,0
2010-10-19,12.655,12.883,12.584,12.767,5109035,0
2010-10-20,12.794,13.005,12.767,12.895,3247714,0
2010-10-21,12.988,13.098,12.918,13.088,3461177,0
2010-10-22,13.074,13.191,12.998,13.184,1851205,0
2010-10-25,13.268,13.412,13.262,13.354,3923688,0
2010-10-26,13.283,13.397,13.157,13.315,3072055,0
2010-10-27,13.184,13.184,12.951,13.157,4384134,0
2010-10-28,13.157,13.157,11.926,12.358,12586299,0
2010-10-29,12.435,12.709,12.388,12.709,3682488,0
2010-11-01,12.731,12.731,12.54,12.63,3480044,0
2010-11-02,12.684,12.951,12.684,12.946,2718767,0
2010-11-03,13.023,13.074,12.853,13.063,3183812,0
2010-11-04,13.163,13.331,13.094,13.302,4319868,0
2010-11-05,13.349,13.412,13.244,13.354,2335847,0
2010-11-08,13.331,13.349,13.226,13.307,2092510,0
2010-11-09,13.349,13.449,13.297,13.379,2385470,0
2010-11-10,13.372,13.431,13.244,13.39,1870150,0
2010-11-11,13.279,13.561,13.197,13.535,2836309,0
2010-11-12,13.464,13.519,13.354,13.372,1558958,0
2010-11-15,13.379,13.529,13.29,13.297,2350737,0
2010-11-16,13.005,13.063,12.474,12.832,7336222,0
2010-11-17,12.811,12.927,12.762,12.794,2578066,0
2010-11-18,12.853,13.023,12.853,12.958,2056717,0
2010-11-19,12.927,13.074,12.794,13.041,1501310,0
2010-11-22,12.958,13.116,12.788,12.988,1558301,0
2010-11-23,12.863,13.023,12.799,12.913,1669913,0
2010-11-24,12.998,13.29,12.998,13.29,1440206,0
2010-11-26,13.204,13.232,13.116,13.18,905543,0
2010-11-29,13.08,13.208,12.927,13.173,1668179,0
2010-11-30,13.025,13.066,12.878,12.954,2922125,0
2010-12-01,13.121,13.397,13.116,13.32,2511398,0
2010-12-02,13.302,13.699,13.302,13.681,2236190,0
2010-12-03,13.665,13.716,13.529,13.631,1466747,0
2010-12-06,13.553,13.584,13.354,13.496,1831249,0
2010-12-07,13.631,13.746,13.525,13.584,1912649,0
2010-12-08,13.584,13.675,13.477,13.578,1317741,0
2010-12-09,13.675,13.786,13.578,13.593,2944885,0
2010-12-10,13.641,13.716,13.525,13.652,6662989,0
2010-12-13,13.874,14.161,13.869,14.154,4859609,0
2010-12-14,14.259,14.464,14.176,14.428,5121746,0
2010-12-15,14.342,14.394,13.997,14.337,3926905,0
2010-12-16,14.328,14.796,14.277,14.729,5125850,0
2010-12-17,14.713,14.772,14.563,14.768,3239228,0
2010-12-20,14.772,14.826,14.632,14.742,2927370,0
2010-12-21,14.778,14.814,14.632,14.65,2306925,0
2010-12-22,14.632,14.727,14.493,14.598,2423350,0
2010-12-23,14.557,14.637,14.527,14.563,1185319,0
2010-12-27,14.563,14.667,14.527,14.573,1600117,0
2010-12-28,14.579,14.655,14.54,14.598,1666605,0
2010-12-29,14.614,14.649,14.565,14.596,1090985,0
2010-12-30,14.576,14.627,14.518,14.583,1773451,0
2010-12-31,14.536,14.615,14.536,14.583,1177594,0
2011-01-03,14.65,14.707,14.47,14.496,3270905,0
2011-01-04,14.503,14.54,14.176,14.298,4081884,0
2011-01-05,14.283,14.632,14.224,14.456,5157494,0
2011-01-06,14.439,14.598,14.37,14.424,2085934,0
2011-01-07,14.451,14.557,14.317,14.411,2043765,0
2011-01-10,14.317,14.456,14.253,14.451,1470788,0
2011-01-11,14.476,14.521,14.317,14.358,2204882,0
2011-01-12,14.464,14.727,14.381,14.532,2076929,0
2011-01-13,14.489,14.547,14.374,14.424,1450321,0
2011-01-14,14.424,14.496,14.358,14.464,1091573,0
2011-01-18,14.489,14.616,14.451,14.503,2582783,0
2011-01-19,14.503,14.51,14.288,14.358,1510121,0
2011-01-20,14.304,14.388,14.224,14.288,2338173,0
2011-01-21,14.364,14.406,14.253,14.347,1803069,0
2011-01-24,14.364,14.54,14.304,14.482,2023735,0
2011-01-25,14.411,14.527,14.317,14.515,1955261,0
2011-01-26,14.521,14.807,14.456,14.762,2199097,0
2011-01-27,14.737,15.017,14.698,14.916,2380176,0
2011-01-28,14.897,15.017,14.406,14.418,1908951,0
2011-01-31,14.372,14.427,14.157,14.223,2772246,0
2011-02-01,14.317,14.428,14.259,14.353,1592971,0
2011-02-02,14.304,14.667,14.304,14.566,1814391,0
2011-02-03,14.503,14.662,14.428,14.637,1379739,0
2011-02-04,14.667,14.965,14.552,14.965,2053414,0
2011-02-07,15.035,15.349,15.023,15.332,2569066,0
2011-02-08,15.304,15.489,15.246,15.489,3374023,0
2011-02-09,15.42,15.507,15.356,15.472,3352995,0
2011-02-10,15.349,15.583,15.344,15.554,5212071,0
2011-02-11,15.489,15.583,15.42,15.559,4413260,0
2011-02-14,15.524,15.589,15.456,15.542,1970600,0
2011-02-15,15.507,15.659,15.424,15.63,2140431,0
2011-02-16,15.745,15.745,15.524,15.554,2286790,0
2011-02-18,15.734,15.824,15.589,15.824,1773359,0
2011-02-22,15.681,15.723,15.344,15.386,3335650,0
2011-02-23,15.408,15.424,15.007,15.151,3604106,0
2011-02-24,15.176,15.176,14.304,14.737,8499877,0
2011-02-25,14.8,15.198,14.8,15.198,4382231,0
2011-02-28,15.252,15.329,15.099,15.164,3661817,0
2011-03-01,15.215,15.245,14.802,14.889,2244248,0
2011-03-02,14.874,14.969,14.68,14.844,2558256,0
2011-03-03,14.984,15.121,14.855,14.924,2858351,0
2011-03-04,14.898,14.902,14.566,14.703,2143322,0
2011-03-07,14.949,15.17,14.737,14.965,4770782,0
2011-03-08,14.994,15.479,14.965,15.356,3167564,0
2011-03-09,15.297,15.379,15.11,15.339,2416826,0
2011-03-10,16.927,17.827,16.07,16.128,19049510,0
2011-03-11,16.146,16.634,16.146,16.563,6743547,0
2011-03-14,16.453,16.608,16.33,16.574,3343559,0
2011-03-15,16.154,16.658,16.107,16.563,6342633,0
2011-03-16,16.542,16.634,16.283,16.471,5027712,0
2011-03-17,16.659,16.783,16.499,16.62,5511280,0
2011-03-18,16.775,16.881,16.645,16.734,5685599,0
2011-03-21,16.864,16.881,16.764,16.823,2199896,0
2011-03-22,16.797,17.234,16.76,17.216,4952077,0
2011-03-23,17.174,18.241,17.158,18.136,11102633,0
2011-03-24,18.228,18.396,18.108,18.283,10301844,0
2011-03-25,18.247,18.354,18.166,18.19,5377555,0
2011-03-28,18.179,18.297,18.108,18.114,3777556,0
2011-03-29,18.136,18.489,18.108,18.442,3889815,0
2011-03-30,18.489,18.508,18.254,18.348,2916306,0
2011-03-31,18.301,18.386,18.163,18.334,4682864,0
2011-04-01,18.341,18.513,18.301,18.508,4161049,0
2011-04-04,18.426,19.134,18.371,19.042,5363377,0
2011-04-05,18.971,19.334,18.916,19.222,4293518,0
2011-04-06,19.271,19.768,19.164,19.677,5185895,0
2011-04-07,19.552,19.657,19.299,19.486,10176549,0
2011-04-08,19.558,19.87,19.441,19.587,3681525,0
2011-04-11,19.605,19.605,19.245,19.358,3655951,0
2011-04-12,19.252,19.423,19.213,19.271,1854114,0
2011-04-13,19.252,19.43,19.252,19.346,2492116,0
2011-04-14,19.959,20.345,19.818,20.316,16775347,0
2011-04-15,20.352,20.363,20.098,20.267,3848301,0
2011-04-18,19.833,20.003,19.703,19.897,7384233,0
2011-04-19,20.556,20.838,20.15,20.484,27625597,0
2011-04-20,20.808,20.838,19.346,19.369,21517021,0
2011-04-21,19.358,19.518,18.456,18.66,14433989,0
2011-04-25,18.631,18.689,18.327,18.631,5457361,0
2011-04-26,18.582,18.871,18.56,18.672,3879287,0
2011-04-27,18.666,18.849,18.513,18.59,4031353,0
2011-04-28,18.59,18.77,18.442,18.59,4297852,0
2011-04-29,18.573,18.747,18.47,18.692,4208975,0
2011-05-02,18.699,18.95,18.694,18.901,4232903,0
2011-05-03,18.795,19.011,18.689,18.895,4992110,0
2011-05-04,18.863,19.064,18.789,18.842,3463713,0
2011-05-05,18.748,18.853,18.576,18.631,3281312,0
2011-05-06,18.744,18.871,18.501,18.582,4030672,0
2011-05-09,18.619,18.954,18.431,18.901,3489018,0
2011-05-10,18.943,19.245,18.853,19.134,3850014,0
2011-05-11,19.176,19.324,18.922,19.158,3530760,0
2011-05-12,19.083,19.394,18.954,19.358,3838533,0
2011-05-13,19.305,19.324,18.922,19.036,2452375,0
2011-05-16,19.188,19.569,19.099,19.169,2659235,0
2011-05-17,19.252,19.43,19.134,19.334,2990587,0
2011-05-18,19.288,19.486,19.208,19.474,1891193,0
2011-05-19,19.523,19.546,19.148,19.299,3054841,0
2011-05-20,19.263,19.458,19.091,19.367,3012619,0
2011-05-23,19.141,19.41,19.061,19.305,2279573,0
2011-05-24,19.305,19.388,19.245,19.282,2274760,0
2011-05-25,19.208,19.441,19.117,19.416,2743684,0
2011-05-26,19.331,19.851,19.293,19.787,2490490,0
2011-05-27,19.782,20,19.782,19.948,2290582,0
2011-05-31,20.013,20.138,19.895,19.966,3397484,0
2011-06-01,19.857,19.914,19.4,19.47,4545814,0
2011-06-02,19.43,19.592,19.376,19.493,2213481,0
2011-06-03,19.225,19.416,19.061,19.168,2622952,0
2011-06-06,19.095,19.222,18.763,18.825,2817240,0
2011-06-07,18.911,19.085,18.753,18.902,1617189,0
2011-06-08,18.853,19.019,18.719,18.853,1659732,0
2011-06-09,18.871,19.138,18.77,19.038,1369315,0
2011-06-10,18.923,19.044,18.705,18.73,3274460,0
2011-06-13,18.806,19.132,18.763,18.93,4427262,0
2011-06-14,19.113,19.338,19.061,19.109,2792892,0
2011-06-15,19.002,19.138,18.763,18.937,2867471,0
2011-06-16,18.962,19.119,18.684,18.864,3119781,0
2011-06-17,19.032,19.373,19.008,19.109,2902407,0
2011-06-20,19.072,19.367,19.065,19.279,1340361,0
2011-06-21,19.351,19.678,19.308,19.569,2638490,0
2011-06-22,19.587,19.758,19.446,19.523,1930485,0
2011-06-23,19.367,19.651,19.225,19.612,2060538,0
2011-06-24,19.587,19.704,19.292,19.416,2211081,0
2011-06-27,19.416,19.758,19.392,19.54,1781414,0
2011-06-28,19.576,19.84,19.47,19.788,2001673,0
2011-06-29,19.866,19.982,19.775,19.9,1583134,0
2011-06-30,19.911,20.206,19.9,20.159,6708175,0
2011-07-01,20.136,20.439,20.12,20.337,3061922,0
2011-07-05,20.286,20.569,20.226,20.48,2792483,0
2011-07-06,20.497,20.717,20.326,20.699,4904880,0
2011-07-07,20.699,21.021,20.658,20.937,2612335,0
2011-07-08,20.723,20.969,20.682,20.93,3584999,0
2011-07-11,20.729,20.942,20.699,20.752,3151352,0
2011-07-12,20.682,20.975,20.664,20.83,3412555,0
2011-07-13,20.912,21.166,20.853,20.9,3382801,0
2011-07-14,20.9,21.132,20.622,20.764,4728130,0
2011-07-15,20.841,20.847,20.213,20.417,4082120,0
2011-07-18,20.485,20.485,20.02,20.18,2131544,0
2011-07-19,20.226,20.527,20.197,20.48,1992449,0
2011-07-20,20.582,20.615,20.345,20.397,1478852,0
2011-07-21,20.485,20.794,20.485,20.557,2823015,0
2011-07-22,20.577,20.676,20.461,20.51,1521795,0
2011-07-25,20.345,20.605,20.266,20.48,2149351,0
2011-07-26,20.401,20.532,20.269,20.322,2641205,0
2011-07-27,20.213,20.213,19.605,19.788,4932186,0
2011-07-28,19.752,20.013,18.662,18.745,10797651,0
2011-07-29,18.552,18.862,18.344,18.708,3886196,0
2011-08-01,18.853,18.973,18.529,18.581,4427993,0
2011-08-02,18.43,18.774,18.221,18.231,5062789,0
2011-08-03,18.275,18.522,18.097,18.488,4503705,0
2011-08-04,18.286,18.357,17.784,18.02,7124048,0
2011-08-05,18.229,18.316,17.732,18.049,8339702,0
2011-08-08,17.732,17.903,16.512,16.512,9396729,0
2011-08-09,16.672,17.35,16.369,17.34,9190406,0
2011-08-10,17.061,17.587,16.877,16.957,5790257,0
2011-08-11,17.05,18.338,17.05,18.115,5475948,0
2011-08-12,18.244,18.588,18.185,18.404,3162518,0
2011-08-15,18.44,18.955,18.44,18.955,1837287,0
2011-08-16,18.743,19.113,18.689,18.923,3194577,0
2011-08-17,18.978,19.214,18.759,18.884,2550353,0
2011-08-18,18.399,18.535,17.739,17.871,4985437,0
2011-08-19,17.66,18.185,17.646,17.797,2759574,0
2011-08-22,18.008,18.115,17.747,17.943,2274621,0
2011-08-23,17.996,18.784,17.967,18.753,3278727,0
2011-08-24,18.633,18.983,18.588,18.93,3080560,0
2011-08-25,18.891,18.962,18.345,18.446,2570382,0
2011-08-26,18.281,18.747,18.02,18.671,3943844,0
2011-08-29,18.967,19.221,18.923,19.163,3396060,0
2011-08-30,19.065,19.392,18.962,19.221,3814902,0
2011-08-31,19.389,19.456,19.035,19.244,3729719,0
2011-09-01,19.204,19.558,19.198,19.249,3368523,0
2011-09-02,18.913,18.913,18.577,18.638,1819826,0
2011-09-06,18.106,18.668,17.987,18.636,3496809,0
2011-09-07,18.965,19.323,18.922,19.323,3224578,0
2011-09-08,19.162,19.442,19.065,19.162,2551417,0
2011-09-09,19.043,19.125,18.476,18.626,2651391,0
2011-09-12,18.387,18.785,18.255,18.767,2475527,0
2011-09-13,18.81,19.212,18.715,19.144,1841161,0
2011-09-14,19.264,19.971,19.061,19.728,3269419,0
2011-09-15,19.834,20.044,19.579,20.044,2432818,0
2011-09-16,20.073,20.204,19.787,19.916,3502340,0
2011-09-19,19.525,20.109,19.454,20,2011007,0
2011-09-20,20.109,20.563,19.982,19.982,2515342,0
2011-09-21,19.937,20.103,19.15,19.172,2188058,0
2011-09-22,18.636,18.852,18.221,18.454,3218048,0
2011-09-23,18.458,18.458,18.1,18.262,2640291,0
2011-09-26,18.364,19.077,18.255,19,3163427,0
2011-09-27,19.424,19.721,19.264,19.388,1898334,0
2011-09-28,19.424,19.636,19.084,19.144,1961446,0
2011-09-29,19.488,19.602,18.83,19.25,1721723,0
2011-09-30,19.023,19.345,18.836,18.842,3417671,0
2011-10-03,18.679,18.993,18.076,18.082,2849111,0
2011-10-04,17.608,18.12,17.362,18.06,7018807,0
2011-10-05,18.089,18.089,17.696,17.785,9699387,0
2011-10-06,17.785,17.846,17.177,17.553,13040938,0
2011-10-07,17.712,17.917,17.403,17.636,5708376,0
2011-10-10,17.993,18.129,17.741,18.129,5159846,0
2011-10-11,17.926,18.12,17.917,17.993,3127454,0
2011-10-12,18.089,18.654,18.073,18.537,2786795,0
2011-10-13,18.423,18.679,18.308,18.643,1900417,0
2011-10-14,18.805,19.071,18.749,19.037,2069875,0
2011-10-17,19.037,19.258,18.852,18.906,2403939,0
2011-10-18,18.852,19.417,18.701,19.303,2318913,0
2011-10-19,19.317,19.549,18.928,18.971,1962875,0
2011-10-20,19.007,19.225,18.906,19.167,1513881,0
2011-10-21,19.375,19.543,19.303,19.525,2808531,0
2011-10-24,19.543,19.845,19.5,19.78,1906834,0
2011-10-25,19.675,19.812,19.274,19.31,1819418,0
2011-10-26,19.5,19.602,19.061,19.467,2674567,0
2011-10-27,19.167,20.08,18.499,18.928,5550728,0
2011-10-28,18.476,18.815,18.237,18.603,3311728,0
2011-10-31,18.381,18.701,18.247,18.431,3879629,0
2011-11-01,17.907,18.053,17.772,17.856,6583786,0
2011-11-02,18.12,18.231,17.921,18.004,4084284,0
2011-11-03,18.125,18.231,17.959,18.155,4491451,0
2011-11-04,17.995,18.132,17.863,18.015,3035548,0
2011-11-07,18,18.095,17.803,18.066,3503115,0
2011-11-08,18.19,18.248,17.873,18.04,3270183,0
2011-11-09,17.667,17.827,17.42,17.516,3512767,0
2011-11-10,17.712,17.833,17.548,17.647,3251696,0
2011-11-11,17.885,18.028,17.867,18.004,2937038,0
2011-11-14,17.993,18.023,17.798,17.852,2885692,0
2011-11-15,17.764,18.053,17.764,17.976,2002850,0
2011-11-16,17.827,17.965,17.749,17.803,6405168,0
2011-11-17,17.778,17.893,17.535,17.679,3041132,0
2011-11-18,17.772,17.815,17.571,17.636,2573806,0
2011-11-21,17.452,17.521,17.262,17.368,3894227,0
2011-11-22,17.354,17.429,17.177,17.213,2241527,0
2011-11-23,17.056,17.184,16.884,17.023,2928648,0
2011-11-25,16.964,17.184,16.927,17.023,956070,0
2011-11-28,17.374,17.667,17.296,17.48,3143991,0
2011-11-29,17.565,17.833,17.565,17.653,3489416,0
2011-11-30,18.11,18.161,17.939,18.098,4285284,0
2011-12-01,18.12,18.129,17.619,17.636,5056629,0
2011-12-02,17.804,18.015,17.707,17.816,3055037,0
2011-12-05,18.06,18.089,17.838,17.976,4588956,0
2011-12-06,18.025,18.153,17.874,17.984,3667766,0
2011-12-07,17.919,17.919,17.509,17.741,3023528,0
2011-12-08,17.618,17.756,17.456,17.471,2978289,0
2011-12-09,17.498,17.882,17.479,17.828,2563555,0
2011-12-12,17.666,17.744,17.479,17.575,1748717,0
2011-12-13,17.712,17.811,17.462,17.546,2356853,0
2011-12-14,17.456,17.546,17.297,17.418,2174092,0
2011-12-15,17.546,17.765,17.546,17.66,2342825,0
2011-12-16,17.816,18.044,17.765,17.972,5285542,0
2011-12-19,18.057,18.265,17.816,17.894,2517443,0
2011-12-20,18.132,18.567,18.104,18.446,3186515,0
2011-12-21,18.477,18.538,18.187,18.404,2728067,0
2011-12-22,18.5,18.597,18.423,18.464,2248169,0
2011-12-23,18.47,18.512,18.291,18.458,2650188,0
2011-12-27,18.477,18.524,18.297,18.404,2167410,0
2011-12-28,18.454,18.645,18.297,18.435,1949854,0
2011-12-29,18.493,18.645,18.493,18.632,1357615,0
2011-12-30,18.575,18.637,18.498,18.507,1272478,0
2012-01-03,18.723,18.812,18.614,18.627,2752983,0
2012-01-04,18.543,18.735,18.493,18.711,2643694,0
2012-01-05,18.608,18.825,18.543,18.729,1906864,0
2012-01-06,18.717,19.041,18.663,18.991,1818494,0
2012-01-09,18.987,19.047,18.778,18.893,1624684,0
2012-01-10,19.017,19.298,19.005,19.27,1679509,0
2012-01-11,19.162,19.191,18.946,18.969,1466010,0
2012-01-12,18.987,19.061,18.784,18.932,1576721,0
2012-01-13,18.871,19.162,18.854,18.952,1595559,0
2012-01-17,19.156,19.198,18.946,19.041,1902511,0
2012-01-18,18.98,19.221,18.964,19.172,2208367,0
2012-01-19,19.221,19.298,19.125,19.226,1137009,0
2012-01-20,19.226,19.365,19.101,19.172,2010351,0
2012-01-23,19.125,19.293,18.913,18.958,1072193,0
2012-01-24,18.926,19.035,18.825,18.926,908480,0
2012-01-25,18.92,19.131,18.789,19.077,1074643,0
2012-01-26,19.143,19.244,18.729,18.758,1366776,0
2012-01-27,18.697,18.795,18.591,18.656,1695900,0
2012-01-30,18.548,18.627,18.423,18.584,1388071,0
2012-01-31,18.645,18.735,18.498,18.513,1453809,0
2012-02-01,18.656,18.704,18.493,18.532,1656575,0
2012-02-02,18.524,18.742,18.458,18.47,1122647,0
2012-02-03,18.638,18.704,18.483,18.532,1189695,0
2012-02-06,18.423,18.604,18.343,18.386,1254739,0
2012-02-07,18.307,18.597,18.213,18.554,957801,0
2012-02-08,18.577,18.604,18.454,18.543,805156,0
2012-02-09,18.567,18.669,18.375,18.517,2209487,0
2012-02-10,18.415,18.543,18.283,18.301,1133717,0
2012-02-13,18.398,18.554,18.297,18.483,1242994,0
2012-02-14,18.415,18.507,18.265,18.357,1315949,0
2012-02-15,18.408,18.435,18.146,18.22,1148831,0
2012-02-16,18.187,18.307,18.11,18.279,2288770,0
2012-02-17,18.363,18.597,18.363,18.577,2397725,0
2012-02-21,18.614,18.697,18.357,18.381,1750518,0
2012-02-22,18.483,18.676,18.423,18.512,2277266,0
2012-02-23,18.075,18.187,17.411,18.169,6686453,0
2012-02-24,18.187,18.91,18.132,18.886,4757293,0
2012-02-27,18.758,19.341,18.682,18.969,4204210,0
2012-02-28,18.991,19.041,18.543,18.597,2246415,0
2012-02-29,18.594,18.861,18.557,18.647,6152380,0
2012-03-01,18.669,18.886,18.464,18.524,2919809,0
2012-03-02,18.479,18.61,18.265,18.265,1698476,0
2012-03-05,18.183,18.235,17.679,17.69,3770340,0
2012-03-06,17.57,17.636,17.316,17.34,3465658,0
2012-03-07,17.389,17.417,17.247,17.34,3275127,0
2012-03-08,17.444,17.533,17.285,17.322,2466905,0
2012-03-09,17.369,17.396,17.266,17.285,2728305,0
2012-03-12,17.328,17.369,17.152,17.349,2668245,0
2012-03-13,17.417,17.509,17.335,17.461,3008131,0
2012-03-14,17.405,17.444,17.296,17.417,3081691,0
2012-03-15,17.437,17.526,17.383,17.485,4994279,0
2012-03-16,17.466,17.564,17.389,17.533,8621020,0
2012-03-19,17.533,17.668,17.437,17.619,1893243,0
2012-03-20,17.552,17.608,17.509,17.54,2419699,0
2012-03-21,17.654,17.774,17.601,17.66,3359641,0
2012-03-22,17.57,17.594,17.291,17.357,2419313,0
2012-03-23,17.335,17.369,17.175,17.272,1528172,0
2012-03-26,17.4,17.533,17.346,17.509,1796711,0
2012-03-27,17.498,17.692,17.471,17.647,1702468,0
2012-03-28,17.58,17.647,17.238,17.328,1870199,0
2012-03-29,17.226,17.417,17.226,17.405,2250358,0
2012-03-30,17.422,17.478,17.374,17.451,2448053,0
2012-04-02,17.41,17.552,17.34,17.509,1710186,0
2012-04-03,17.514,17.64,17.444,17.461,3161236,0
2012-04-04,17.369,17.437,17.285,17.437,1830443,0
2012-04-05,17.349,17.461,17.272,17.455,2083058,0
2012-04-09,17.335,17.533,17.322,17.498,4307261,0
2012-04-10,17.466,17.492,17.253,17.303,4960346,0
2012-04-11,17.417,17.558,17.349,17.504,2197687,0
2012-04-12,17.54,17.91,17.424,17.905,3993878,0
2012-04-13,17.891,18.042,17.824,17.965,2788464,0
2012-04-16,18.061,18.09,17.8,17.885,3122435,0
2012-04-17,17.926,18.103,17.851,17.92,2070706,0
2012-04-18,17.83,17.871,17.64,17.701,1735764,0
2012-04-19,17.735,17.926,17.619,17.905,2234976,0
2012-04-20,17.931,18.273,17.926,18.273,2781779,0
2012-04-23,18.122,18.163,17.91,18.152,2691751,0
2012-04-24,18.182,18.186,18.078,18.122,3506773,0
2012-04-25,18.298,18.337,18.205,18.279,2263734,0
2012-04-26,18.116,18.449,17.692,18.26,4675242,0
2012-04-27,18.273,18.63,18.139,18.594,2710091,0
2012-04-30,18.597,18.597,18.375,18.396,1880845,0
2012-05-01,18.394,18.618,18.315,18.466,3141289,0
2012-05-02,18.425,18.879,18.4,18.842,6904224,0
2012-05-03,18.849,18.903,18.634,18.733,3913217,0
2012-05-04,19.036,19.036,18.782,18.939,3402801,0
2012-05-07,18.939,19.277,18.909,19.254,3601396,0
2012-05-08,19.156,19.277,18.842,18.987,2288682,0
2012-05-09,18.836,18.958,18.69,18.776,2498563,0
2012-05-10,18.909,18.999,18.594,18.679,4558332,0
2012-05-11,18.634,18.858,18.57,18.746,1886434,0
2012-05-14,18.606,18.69,18.49,18.557,1452632,0
2012-05-15,18.546,18.581,18.22,18.298,3579982,0
2012-05-16,18.405,18.49,18.067,18.116,2876870,0
2012-05-17,18.122,18.131,17.613,17.66,1978946,0
2012-05-18,17.697,17.701,17.218,17.285,4359600,0
2012-05-21,17.4,17.485,17.247,17.389,2871133,0
2012-05-22,17.41,17.509,17.238,17.328,2836656,0
2012-05-23,17.238,17.623,17.189,17.594,2358769,0
2012-05-24,17.57,17.843,17.546,17.675,2353881,0
2012-05-25,17.66,17.851,17.654,17.752,1235832,0
2012-05-29,17.861,18.075,17.747,17.83,2217113,0
2012-05-30,17.72,17.767,17.4,17.405,1953201,0
2012-05-31,17.451,17.451,16.97,17.172,4250050,0
2012-06-01,16.964,17.066,16.584,16.682,3916535,0
2012-06-04,16.661,16.721,16.417,16.609,2658187,0
2012-06-05,16.615,17.317,16.577,17.207,4906449,0
2012-06-06,19.307,19.588,18.606,19.583,14529293,0
2012-06-07,19.662,19.802,19.307,19.448,7575346,0
2012-06-08,19.381,19.844,19.332,19.822,3775024,0
2012-06-11,20.098,20.176,19.701,19.707,4216644,0
2012-06-12,19.758,19.838,19.527,19.758,3681364,0
2012-06-13,19.636,20.058,19.636,19.9,5687839,0
2012-06-14,19.858,19.973,19.746,19.867,5979724,0
2012-06-15,19.917,20.102,19.818,20.102,2946981,0
2012-06-18,20.01,20.238,19.889,20.043,2865295,0
2012-06-19,20.047,20.298,19.978,20.114,4313366,0
2012-06-20,20.223,20.223,19.9,20.163,2327765,0
2012-06-21,20.163,20.163,19.818,19.871,1991541,0
2012-06-22,19.933,20.043,19.797,20.025,2482748,0
2012-06-25,20.036,20.151,19.692,19.968,2698783,0
2012-06-26,19.844,19.978,19.73,19.832,1622329,0
2012-06-27,19.878,20.098,19.851,19.889,1619962,0
2012-06-28,19.797,19.802,19.483,19.743,3666811,0
2012-06-29,20.1,20.199,19.982,20.135,3289987,0
2012-07-02,20.098,20.151,19.864,19.882,2035662,0
2012-07-03,19.895,19.972,19.743,19.785,1247375,0
2012-07-05,19.716,20.114,19.67,20.017,1638364,0
2012-07-06,19.838,19.838,19.614,19.687,1379741,0
2012-07-09,19.601,19.692,19.527,19.687,1294564,0
2012-07-10,19.743,19.743,19.162,19.267,2690273,0
2012-07-11,19.3,19.368,18.929,19.063,3119224,0
2012-07-12,19.046,19.179,18.881,19.089,4489772,0
2012-07-13,19.149,19.424,19.107,19.406,1228427,0
2012-07-16,19.332,19.368,19.095,19.24,1011102,0
2012-07-17,19.24,19.527,19.124,19.483,2641524,0
2012-07-18,19.445,19.709,19.377,19.55,1871119,0
2012-07-19,19.559,19.844,19.351,19.699,2323544,0
2012-07-20,19.523,19.559,19.246,19.351,2129173,0
2012-07-23,19.046,19.284,18.935,19.24,1972920,0
2012-07-24,19.213,19.297,18.953,19.067,2784571,0
2012-07-25,19.149,19.233,19.003,19.107,1273005,0
2012-07-26,19.328,19.764,19.227,19.73,2176103,0
2012-07-27,19.791,20.187,19.546,20.01,1817372,0
2012-07-30,19.917,20.036,19.655,19.791,1313429,0
2012-07-31,19.714,19.736,19.535,19.674,995858,0
2012-08-01,19.73,19.778,19.533,19.692,1325619,0
2012-08-02,19.406,19.577,19.26,19.54,1325668,0
2012-08-03,19.797,20.071,19.743,20.047,1430166,0
2012-08-06,20.071,20.163,19.939,20.003,893302,0
2012-08-07,20.098,20.273,20.036,20.265,1470915,0
2012-08-08,20.132,20.364,20.052,20.364,1910341,0
2012-08-09,20.231,20.47,20.223,20.354,1320294,0
2012-08-10,20.286,20.59,20.205,20.58,1008450,0
2012-08-13,20.512,20.609,20.37,20.518,809663,0
2012-08-14,20.621,20.653,20.37,20.409,1573347,0
2012-08-15,20.421,20.554,20.37,20.395,3402534,0
2012-08-16,20.381,20.438,20.279,20.376,1752807,0
2012-08-17,20.425,20.518,20.359,20.48,1382220,0
2012-08-20,20.425,20.425,20.187,20.286,888177,0
2012-08-21,20.303,20.321,20.108,20.158,1554057,0
2012-08-22,20.158,20.182,20.003,20.071,1221492,0
2012-08-23,20.12,20.34,19.844,19.864,1501115,0
2012-08-24,19.818,19.986,19.791,19.882,1812285,0
2012-08-27,19.882,19.943,19.633,19.655,1364666,0
2012-08-28,19.594,19.737,19.583,19.633,1724610,0
2012-08-29,19.594,20.2,19.583,20.158,4211190,0
2012-08-30,20.052,20.158,19.851,20.124,2043354,0
2012-08-31,20.17,20.232,19.851,20.041,2389913,0
2012-09-04,19.992,19.999,19.709,19.889,1529685,0
2012-09-05,19.858,19.975,19.584,19.837,1142002,0
2012-09-06,19.925,20.184,19.878,20.16,1474531,0
2012-09-07,20.16,20.18,20.066,20.153,1377602,0
2012-09-10,20.243,20.243,19.917,20.091,1207161,0
2012-09-11,20.054,20.121,19.882,19.933,1108672,0
2012-09-12,20.03,20.22,19.992,20.207,1720944,0
2012-09-13,20.18,20.207,20.004,20.115,2499913,0
2012-09-14,20.08,20.337,20.06,20.337,1918164,0
2012-09-17,20.22,20.449,20.004,20.313,1780727,0
2012-09-18,20.319,20.413,20.202,20.319,1461334,0
2012-09-19,20.337,20.584,20.282,20.553,1685722,0
2012-09-20,20.56,20.818,20.541,20.811,1574730,0
2012-09-21,20.855,20.867,20.677,20.867,5256938,0
2012-09-24,20.805,21.045,20.707,20.976,2103051,0
2012-09-25,20.976,21.045,20.658,20.726,3535573,0
2012-09-26,20.709,20.826,20.556,20.695,1981262,0
2012-09-27,20.756,20.846,20.591,20.701,1568403,0
2012-09-28,20.66,21.027,20.501,21.007,2347021,0
2012-10-01,21.023,21.088,20.646,20.743,1428022,0
2012-10-02,20.804,21.061,20.798,20.991,1769670,0
2012-10-03,21.086,21.303,21.031,21.21,1381430,0
2012-10-04,21.303,21.53,21.253,21.309,2489383,0
2012-10-05,21.407,21.606,21.385,21.516,1796087,0
2012-10-08,21.494,21.533,21.354,21.494,1100171,0
2012-10-09,21.485,21.546,21.311,21.415,1321992,0
2012-10-10,21.392,21.392,21.069,21.15,2004176,0
2012-10-11,21.248,22.587,21.108,22.143,7697756,0
2012-10-12,22.008,22.108,21.69,21.694,3111954,0
2012-10-15,21.729,22.16,21.413,22.138,2990350,0
2012-10-16,22.268,22.551,22.108,22.462,2402377,0
2012-10-17,22.475,23.213,22.475,23.208,3752757,0
2012-10-18,23.227,23.655,23.062,23.317,3012265,0
2012-10-19,23.337,23.725,23.24,23.525,3091549,0
2012-10-22,23.421,23.462,23.089,23.256,1424469,0
2012-10-23,23.041,23.178,22.903,23.089,1618124,0
2012-10-24,23.186,23.208,23.022,23.068,1070061,0
2012-10-25,23.24,23.337,23.054,23.248,987832,0
2012-10-26,23.22,23.572,23.083,23.462,1365074,0
2012-10-31,23.572,24.097,23.532,23.883,3218434,0
2012-11-01,23.796,24.381,23.594,24.296,4110086,0
2012-11-02,24.381,24.491,23.993,23.993,1703432,0
2012-11-05,23.913,24.07,23.841,24.023,1077396,0
2012-11-06,24.104,24.215,23.871,24.03,2066236,0
2012-11-07,23.85,23.967,23.552,23.648,1459332,0
2012-11-08,23.641,23.787,23.434,23.518,1334760,0
2012-11-09,23.475,23.841,23.462,23.608,1357130,0
2012-11-12,23.602,23.771,23.4,23.443,1619870,0
2012-11-13,23.352,23.608,23.152,23.186,2337594,0
2012-11-14,23.208,23.337,22.855,22.918,1208564,0
2012-11-15,22.925,22.95,22.475,22.509,2185214,0
2012-11-16,22.537,22.827,22.47,22.564,2211723,0
2012-11-19,22.779,23.001,22.392,22.994,4520088,0
2012-11-20,22.994,23.049,22.737,22.848,821779,0
2012-11-21,22.833,22.95,22.299,22.496,3162395,0
2012-11-23,22.606,22.723,22.496,22.503,1306931,0
2012-11-26,22.448,22.537,22.089,22.095,4007198,0
2012-11-27,22.167,22.275,21.896,22.027,4638295,0
2012-11-28,22.034,22.034,21.738,21.814,3036875,0
2012-11-29,21.908,22.089,21.717,21.738,3107984,0
2012-11-30,21.771,21.876,21.668,21.814,2614558,0
2012-12-03,21.922,22.075,21.701,21.838,3017787,0
2012-12-04,21.82,21.883,21.57,21.723,2708096,0
2012-12-05,21.799,21.828,21.584,21.717,1473119,0
2012-12-06,21.675,21.709,21.483,21.538,2399166,0
2012-12-07,21.6,21.814,21.226,21.633,8416057,0
2012-12-10,21.639,21.682,21.467,21.545,1965899,0
2012-12-11,21.584,21.606,21.419,21.53,2542591,0
2012-12-12,21.57,21.709,21.483,21.57,1534222,0
2012-12-13,21.593,21.593,21.156,21.198,1981909,0
2012-12-14,21.164,21.407,21.053,21.357,1653061,0
2012-12-17,21.413,21.453,21.248,21.37,1352913,0
2012-12-18,21.376,21.606,21.253,21.577,1461282,0
2012-12-19,21.584,21.633,21.427,21.475,1478431,0
2012-12-20,21.447,21.612,21.266,21.564,1127320,0
2012-12-21,21.275,22.07,21.25,21.892,4031738,0
2012-12-24,21.799,22.133,21.654,21.694,773201,0
2012-12-26,21.694,21.799,21.529,21.591,1202068,0
2012-12-27,21.574,21.654,21.332,21.544,2049685,0
2012-12-28,21.396,21.737,21.332,21.367,2068992,0
2012-12-31,21.346,21.7,21.275,21.624,1447611,0
2013-01-02,21.902,22.342,21.902,22.342,1910059,0
2013-01-03,22.384,22.872,22.37,22.753,2347947,0
2013-01-04,22.768,23.145,22.768,23.123,1974880,0
2013-01-07,22.983,23.107,22.893,22.983,1147914,0
2013-01-08,22.928,23.003,22.698,22.703,883414,0
2013-01-09,22.718,22.781,22.573,22.642,1406758,0
2013-01-10,22.663,23.066,22.481,23.053,2632185,0
2013-01-11,23.115,23.212,22.844,22.872,1449093,0
2013-01-14,22.878,22.983,22.712,22.976,1020221,0
2013-01-15,22.872,23.416,22.872,23.416,1743495,0
2013-01-16,23.317,23.36,23.212,23.282,1287483,0
2013-01-17,23.344,23.658,23.33,23.589,1859856,0
2013-01-18,23.644,23.832,23.477,23.817,1931457,0
2013-01-22,23.777,23.917,23.674,23.91,1464724,0
2013-01-23,23.953,24.023,23.625,24.007,1522462,0
2013-01-24,23.985,24.133,23.777,23.868,1236279,0
2013-01-25,23.93,24.007,23.756,23.881,1446235,0
2013-01-28,23.855,23.93,23.604,23.784,961170,0
2013-01-29,23.729,23.868,23.618,23.855,1527873,0
2013-01-30,23.875,24.062,23.784,23.972,1934678,0
2013-01-31,23.881,23.985,23.729,23.825,3192443,0
2013-02-01,23.903,24.069,23.881,24.035,1762904,0
2013-02-04,23.881,23.992,23.625,23.652,1641432,0
2013-02-05,23.817,23.91,23.681,23.855,1409397,0
2013-02-06,23.813,24.03,23.667,24.03,1499110,0
2013-02-07,24.042,24.195,23.875,24.126,1870491,0
2013-02-08,24.118,24.167,23.597,23.855,1859244,0
2013-02-11,23.799,23.888,23.597,23.699,1130724,0
2013-02-12,23.658,24.091,23.637,24.007,1283966,0
2013-02-13,24.085,24.126,24.023,24.035,889755,0
2013-02-14,24.03,24.18,24.016,24.069,1112806,0
2013-02-15,24.104,24.208,23.966,24.173,1742084,0
2013-02-19,24.18,24.369,24.054,24.349,2450463,0
2013-02-20,24.369,24.473,24.118,24.146,1791958,0
2013-02-21,24.042,24.077,23.674,23.979,3957391,0
2013-02-22,24.03,24.236,23.992,24.046,1747492,0
2013-02-25,24.173,24.273,23.72,23.72,1532036,0
2013-02-26,23.817,24.146,23.756,24.091,1830174,0
2013-02-27,24.104,24.488,24.03,24.363,2068463,0
2013-02-28,23.658,24.195,23.233,24.03,2926604,0
2013-03-01,23.936,24.18,23.855,24.118,2117423,0
2013-03-04,24.084,24.145,23.842,24.102,1485748,0
2013-03-05,24.23,24.48,24.097,24.48,1757849,0
2013-03-06,24.548,24.62,24.167,24.244,1743761,0
2013-03-07,24.273,24.389,24.111,24.18,920405,0
2013-03-08,24.298,24.369,24.111,24.293,1215141,0
2013-03-11,24.264,24.947,24.236,24.919,1967033,0
2013-03-12,24.864,25.4,24.815,25.337,2068766,0
2013-03-13,25.351,25.379,25.1,25.351,1392331,0
2013-03-14,25.393,25.538,25.325,25.461,1092898,0
2013-03-15,25.351,25.428,25.066,25.337,2394948,0
2013-03-18,25.128,25.428,25.044,25.357,1198439,0
2013-03-19,25.351,25.413,25.086,25.288,1307724,0
2013-03-20,25.357,25.526,25.189,25.268,1070066,0
2013-03-21,25.134,25.246,24.909,25.028,1040124,0
2013-03-22,25.114,25.232,24.855,24.945,944694,0
2013-03-25,25.05,25.197,24.909,25.023,1169791,0
2013-03-26,25.12,25.261,24.902,25.043,2223591,0
2013-03-27,24.874,25.093,24.799,25.016,771784,0
2013-03-28,24.952,25.485,24.846,25.478,1986774,0
2013-04-01,25.435,25.456,25.182,25.275,1241257,0
2013-04-02,25.381,25.647,25.331,25.45,1506024,0
2013-04-03,25.47,25.54,25.05,25.331,1308852,0
2013-04-04,25.373,25.85,25.281,25.569,1363988,0
2013-04-05,25.331,25.373,25.002,25.352,900165,0
2013-04-08,25.402,25.569,25.212,25.569,608037,0
2013-04-09,25.577,25.759,25.316,25.62,710634,0
2013-04-10,25.682,26.152,25.54,26.075,1449754,0
2013-04-11,26.066,26.544,25.984,26.509,1850608,0
2013-04-12,26.391,26.495,25.906,26.103,2439283,0
2013-04-15,26.01,26.103,25.435,25.435,1082515,0
2013-04-16,25.569,25.942,25.548,25.942,1198162,0
2013-04-17,25.772,25.803,25.226,25.569,1476011,0
2013-04-18,25.64,25.701,25.31,25.611,1075499,0
2013-04-19,25.596,25.787,25.387,25.732,1172226,0
2013-04-22,25.772,25.961,25.507,25.828,909729,0
2013-04-23,25.961,26.229,25.796,26.215,1278008,0
2013-04-24,26.243,26.37,26.053,26.114,786026,0
2013-04-25,26.21,26.495,26.138,26.34,1043547,0
2013-04-26,26.314,26.495,26.11,26.277,609118,0
2013-04-29,26.383,26.383,26.09,26.096,860138,0
2013-04-30,26.033,26.572,25.892,26.565,1445896,0
2013-05-01,26.516,26.595,26.059,26.397,1662052,0
2013-05-02,26.383,26.939,26.355,26.889,1269210,0
2013-05-03,27.135,27.443,27.027,27.12,2126912,0
2013-05-06,27.135,27.255,27.056,27.135,913860,0
2013-05-07,27.154,27.31,27.048,27.305,1288852,0
2013-05-08,27.273,27.554,27.218,27.554,939412,0
2013-05-09,27.492,27.806,27.492,27.689,1754479,0
2013-05-10,27.736,27.78,27.681,27.745,1274487,0
2013-05-13,27.696,27.864,27.526,27.611,1314488,0
2013-05-14,27.673,27.759,27.457,27.59,1274137,0
2013-05-15,27.568,27.598,27.374,27.435,1231562,0
2013-05-16,27.361,27.464,26.915,26.945,1297359,0
2013-05-17,26.945,27.345,26.923,27.336,1139361,0
2013-05-20,27.367,27.448,26.763,26.819,1496458,0
2013-05-21,26.833,27.135,26.769,27.041,782865,0
2013-05-22,27.048,27.233,26.461,26.489,940222,0
2013-05-23,26.348,26.413,25.961,25.984,2217372,0
2013-05-24,25.933,25.955,25.682,25.765,1308279,0
2013-05-28,25.765,26.326,25.765,26.033,2051084,0
2013-05-29,25.955,25.955,25.499,25.499,1208192,0
2013-05-30,25.54,25.739,25.499,25.499,1024654,0
2013-05-31,25.452,25.639,25.137,25.145,1438722,0
2013-06-03,25.163,25.182,24.257,24.761,3746428,0
2013-06-04,24.756,24.79,24.14,24.207,4125713,0
2013-06-05,24.075,24.432,23.92,23.92,2163905,0
2013-06-06,23.926,24.145,23.779,24.14,1640498,0
2013-06-07,19.802,20.594,19.451,20.314,23669902,0
2013-06-10,20.804,20.833,19.912,19.997,8339791,0
2013-06-11,19.842,20.489,19.81,20.455,5360013,0
2013-06-12,20.587,20.594,20.238,20.264,3724860,0
2013-06-13,20.201,20.398,20.042,20.271,3725494,0
2013-06-14,20.251,20.35,20.122,20.301,2634641,0
2013-06-17,20.287,20.503,20.137,20.489,4996654,0
2013-06-18,20.475,20.475,20.174,20.23,2867561,0
2013-06-19,20.238,20.358,20.047,20.06,2017844,0
2013-06-20,19.935,19.95,19.27,19.346,3972287,0
2013-06-21,19.528,19.528,18.919,19.019,4315211,0
2013-06-24,18.87,18.886,18.36,18.615,2876344,0
2013-06-25,18.736,18.836,18.388,18.68,2760950,0
2013-06-26,18.813,18.951,18.707,18.83,2017727,0
2013-06-27,18.836,19.041,18.707,18.957,1589198,0
2013-06-28,18.9,18.976,18.756,18.855,2425024,0
2013-07-01,18.878,19.154,18.842,19.067,2731543,0
2013-07-02,19.012,19.273,18.957,19.224,2290087,0
2013-07-03,19.067,19.168,18.926,19.133,1016606,0
2013-07-05,19.174,19.224,18.919,19.026,994570,0
2013-07-08,19.067,19.198,18.97,19.189,1161622,0
2013-07-09,19.289,19.438,19.183,19.388,2237676,0
2013-07-10,19.388,19.467,19.296,19.388,1683504,0
2013-07-11,19.558,20.437,19.536,20.417,3189922,0
2013-07-12,20.429,20.528,19.948,20.003,2000710,0
2013-07-15,20.042,20.162,19.891,20.111,2000562,0
2013-07-16,20.084,20.465,20.076,20.353,1938485,0
2013-07-17,20.345,20.523,20.317,20.459,1546976,0
2013-07-18,20.417,20.606,20.371,20.523,1281436,0
2013-07-19,20.514,20.557,20.146,20.379,1819862,0
2013-07-22,20.387,20.437,20.09,20.196,1693248,0
2013-07-23,20.253,20.394,20.111,20.139,1015698,0
2013-07-24,20.139,20.215,19.769,19.956,1146981,0
2013-07-25,19.969,20.189,19.956,20.123,897316,0
2013-07-26,20.053,20.139,19.641,19.736,1757931,0
2013-07-29,19.736,19.84,19.664,19.777,1968516,0
2013-07-30,19.879,19.941,19.607,19.686,1526296,0
2013-07-31,19.686,19.948,19.648,19.699,1841790,0
2013-08-01,19.46,20.098,19.273,19.777,2340798,0
2013-08-02,19.713,20.047,19.686,20.02,1826477,0
2013-08-05,19.956,20.215,19.927,20.196,1586055,0
2013-08-06,20.196,20.223,19.934,20.033,1276302,0
2013-08-07,19.974,20.02,19.793,19.934,1649297,0
2013-08-08,19.736,19.918,19.416,19.827,2655786,0
2013-08-09,19.815,20.104,19.815,19.982,1532883,0
2013-08-12,19.934,19.969,19.744,19.807,1706743,0
2013-08-13,19.833,19.904,19.565,19.648,2440506,0
2013-08-14,19.641,19.692,19.516,19.635,1417458,0
2013-08-15,19.495,19.551,19.168,19.174,1535411,0
2013-08-16,19.133,19.205,18.886,18.99,1190960,0
2013-08-19,18.964,18.97,18.673,18.951,2052152,0
2013-08-20,18.934,19.154,18.878,19.118,1044667,0
2013-08-21,19.056,19.154,18.964,19.062,1300785,0
2013-08-22,19.067,19.104,18.836,18.934,1537621,0
2013-08-23,19.041,19.224,19.026,19.14,1523974,0
2013-08-26,19.125,19.273,19.083,19.125,1426746,0
2013-08-27,18.934,18.957,18.793,18.863,2066264,0
2013-08-28,18.886,18.99,18.793,18.821,2031591,0
2013-08-29,18.749,18.906,18.673,18.688,1583272,0
2013-08-30,18.673,18.693,18.228,18.282,2125913,0
2013-09-03,18.392,18.52,18.169,18.278,1904181,0
2013-09-04,18.305,18.648,18.292,18.633,1958851,0
2013-09-05,18.628,18.671,18.233,18.24,1264648,0
2013-09-06,18.283,18.37,18.091,18.313,1402194,0
2013-09-09,18.346,18.608,18.346,18.36,2928377,0
2013-09-10,18.491,18.513,18.283,18.321,2052839,0
2013-09-11,18.334,18.501,18.334,18.346,1874138,0
2013-09-12,18.466,18.934,18.458,18.836,5194071,0
2013-09-13,18.907,18.978,18.721,18.843,1603027,0
2013-09-16,19.026,19.091,18.911,19.048,3050449,0
2013-09-17,19.059,19.293,18.991,19.287,2271921,0
2013-09-18,19.323,19.972,19.307,19.961,3671266,0
2013-09-19,20.03,20.61,20.007,20.567,3765387,0
2013-09-20,20.582,20.637,20.231,20.322,3564090,0
2013-09-23,20.252,20.33,19.9,20.322,3119416,0
2013-09-24,20.337,20.717,20.297,20.695,4052367,0
2013-09-25,20.654,20.788,20.039,20.049,3114257,0
2013-09-26,20.064,20.222,19.857,19.953,2087299,0
2013-09-27,19.894,19.953,19.738,19.829,1213069,0
2013-09-30,19.687,19.694,19.293,19.331,2125717,0
2013-10-01,19.315,19.451,19.214,19.299,1572387,0
2013-10-02,19.234,19.234,18.935,19.021,1864608,0
2013-10-03,18.965,18.985,18.576,18.6,1743351,0
2013-10-04,18.6,18.755,18.478,18.671,1991279,0
2013-10-07,18.548,18.836,18.491,18.736,1241072,0
2013-10-08,18.749,18.895,18.498,18.498,3059930,0
2013-10-09,18.498,18.564,18.247,18.378,1225991,0
2013-10-10,18.556,18.9,18.313,18.498,3136596,0
2013-10-11,18.141,18.205,17.907,18.098,3425869,0
2013-10-14,18.255,18.356,18.004,18.229,5125866,0
2013-10-15,18.229,18.27,18.083,18.163,4679362,0
2013-10-16,18.233,18.349,18.141,18.278,2581236,0
2013-10-17,18.197,18.6,18.163,18.584,3004474,0
2013-10-18,18.593,18.965,18.548,18.958,2434334,0
2013-10-21,18.991,19.114,18.871,18.991,1977473,0
2013-10-22,19.05,19.287,19.014,19.193,1170077,0
2013-10-23,19.121,19.178,18.952,18.991,1022407,0
2013-10-24,18.991,19.143,18.935,19.135,921574,0
2013-10-25,19.186,19.401,19.114,19.401,1259028,0
2013-10-28,19.336,19.471,19.029,19.05,1384664,0
2013-10-29,19.114,19.214,18.928,18.991,975090,0
2013-10-30,18.978,19.044,18.813,18.879,1547659,0
2013-10-31,19.745,20,18.556,18.985,2061914,0
2013-11-01,18.935,18.971,18.421,18.678,3848717,0
2013-11-04,18.714,18.821,18.441,18.576,1949933,0
2013-11-05,18.548,18.62,18.255,18.62,2467728,0
2013-11-06,18.648,18.855,18.564,18.813,2017688,0
2013-11-07,18.806,19.17,18.806,18.958,2491797,0
2013-11-08,18.958,19.278,18.9,19.258,1909870,0
2013-11-11,19.178,19.387,19.178,19.315,1160636,0
2013-11-12,19.299,19.371,19.214,19.315,1291716,0
2013-11-13,19.209,19.278,18.821,18.921,2377284,0
2013-11-14,18.952,20.953,18.895,20.379,7330167,0
2013-11-15,20.402,21.683,20.354,21.568,10187497,0
2013-11-18,21.61,21.963,21.281,21.495,3192684,0
2013-11-19,21.446,21.495,20.782,21.24,3405380,0
2013-11-20,21.266,21.332,20.487,20.537,2311105,0
2013-11-21,20.544,20.701,20.354,20.437,3379744,0
2013-11-22,20.424,20.452,20.181,20.317,1487711,0
2013-11-25,20.354,20.452,20.145,20.265,1542427,0
2013-11-26,20.302,20.317,20,20.088,1797848,0
2013-11-27,20.152,20.279,19.894,20.16,2452036,0
2013-11-29,20.181,20.273,20.049,20.115,604828,0
2013-12-02,20.115,20.195,19.9,20.045,1620660,0
2013-12-03,19.938,20.122,19.751,19.908,1208889,0
2013-12-04,19.875,20.388,19.706,20.322,3221579,0
2013-12-05,20.33,20.63,20.128,20.201,2037120,0
2013-12-06,20.308,20.63,20.297,20.495,1474468,0
2013-12-09,20.487,20.695,20.424,20.51,1313955,0
2013-12-10,20.654,20.759,20.41,20.417,1057850,0
2013-12-11,20.417,21.061,20.366,20.866,3522938,0
2013-12-12,20.782,20.903,20.531,20.782,2652918,0
2013-12-13,20.831,21.189,20.802,21.095,1720727,0
2013-12-16,21.11,21.311,20.925,21.117,2210871,0
2013-12-17,20.953,21.087,20.552,20.654,2164561,0
2013-12-18,20.63,21.137,20.495,20.997,2575636,0
2013-12-19,20.997,21.184,20.796,20.91,1648635,0
2013-12-20,20.971,21.34,20.917,21.324,3159627,0
2013-12-23,21.374,21.74,21.311,21.533,2234343,0
2013-12-24,21.488,22.081,21.351,22.052,1401784,0
2013-12-26,22.087,22.234,21.841,22.081,1419868,0
2013-12-27,22.175,22.175,21.887,22.052,680725,0
2013-12-30,21.978,22.181,21.944,22.01,1103582,0
2013-12-31,22.088,22.17,21.751,21.906,1073778,0
2014-01-02,21.841,22.002,21.091,21.287,2613389,0
2014-01-03,21.359,21.484,21.121,21.246,1487391,0
2014-01-06,21.324,21.568,20.974,21.137,1665411,0
2014-01-07,21.182,21.258,20.407,20.767,4864995,0
2014-01-08,20.854,21.072,20.082,20.363,5738961,0
2014-01-09,20.37,20.427,19.842,20.211,3232549,0
2014-01-10,20.218,20.24,19.894,20.11,3343451,0
2014-01-13,20.051,20.131,19.512,19.988,5857630,0
2014-01-14,20.059,20.131,19.836,19.842,3102434,0
2014-01-15,19.822,20.04,19.713,19.842,10257481,0
2014-01-16,19.842,19.972,19.462,19.808,4873398,0
2014-01-17,19.874,20.162,19.808,19.857,3741772,0
2014-01-21,19.9,19.961,19.17,19.842,3562697,0
2014-01-22,19.931,20.268,19.923,20.117,2304349,0
2014-01-23,20.017,20.139,19.77,20.123,2414625,0
2014-01-24,19.931,20.046,19.628,19.786,5300622,0
2014-01-27,19.777,20.082,19.596,19.634,3380814,0
2014-01-28,19.605,19.88,19.569,19.663,2470586,0
2014-01-29,19.54,19.713,19.287,19.3,2307680,0
2014-01-30,19.409,19.512,19.228,19.294,1474989,0
2014-01-31,19.086,19.251,18.99,19.063,3521132,0
2014-02-03,19.113,19.179,18.587,18.695,4476549,0
2014-02-04,18.833,19.143,18.766,19.049,2723518,0
2014-02-05,18.99,19.143,18.892,19.093,2243045,0
2014-02-06,19.113,19.621,19.099,19.497,2789071,0
2014-02-07,19.59,19.829,19.228,19.3,3608989,0
2014-02-10,19.389,19.786,19.325,19.474,4182699,0
2014-02-11,19.474,19.736,19.469,19.577,2050133,0
2014-02-12,19.614,19.686,19.446,19.621,1633977,0
2014-02-13,19.532,19.944,19.488,19.931,1322034,0
2014-02-14,19.908,20.276,19.842,20.218,1381369,0
2014-02-18,20.225,20.463,20.117,20.399,1717967,0
2014-02-19,20.305,20.63,20.305,20.435,1506346,0
2014-02-20,20.435,20.508,20.284,20.427,1613804,0
2014-02-21,20.463,20.737,20.326,20.653,2019388,0
2014-02-24,20.681,21.072,20.594,20.659,2101476,0
2014-02-25,20.637,20.86,20.565,20.788,1764914,0
2014-02-26,20.876,20.934,20.522,20.594,1360627,0
2014-02-27,20.58,20.876,20.422,20.508,2898203,0
2014-02-28,20.826,20.999,19.577,19.634,4514320,0
2014-03-03,19.416,19.9,19.215,19.817,2983544,0
2014-03-04,19.923,20.176,19.842,19.972,1989911,0
2014-03-05,20.008,20.147,19.865,19.944,1240444,0
2014-03-06,19.966,19.972,19.728,19.865,1422513,0
2014-03-07,19.9,20.298,19.874,20.074,3114100,0
2014-03-10,20.046,20.341,20.046,20.298,2136619,0
2014-03-11,20.312,20.443,19.865,19.931,2736826,0
2014-03-12,19.836,20.082,19.713,20.082,1473131,0
2014-03-13,20.117,20.233,19.829,19.908,1846338,0
2014-03-14,19.9,20.183,19.758,19.794,1225202,0
2014-03-17,19.908,20.066,19.857,20.051,1401687,0
2014-03-18,20.051,20.508,20.017,20.477,1709987,0
2014-03-19,20.484,20.614,20.24,20.391,1688581,0
2014-03-20,20.37,20.399,20.04,20.11,1353869,0
2014-03-21,20.123,20.468,20.045,20.123,2864632,0
2014-03-24,20.199,20.249,19.898,20.154,1584558,0
2014-03-25,20.123,20.205,19.847,19.854,1777622,0
2014-03-26,20.045,20.098,19.82,19.82,1377570,0
2014-03-27,19.813,19.825,19.599,19.622,1286143,0
2014-03-28,19.674,19.964,19.666,19.746,1259054,0
2014-03-31,19.732,20.103,19.701,20.098,2372958,0
2014-04-01,20.169,20.321,20.123,20.294,2403664,0
2014-04-02,20.306,20.533,20.249,20.489,2889779,0
2014-04-03,20.526,20.533,19.82,19.977,3110473,0
2014-04-04,20.139,20.371,20.007,20.11,2528382,0
2014-04-07,20.11,20.262,20.03,20.039,2127843,0
2014-04-08,20.082,20.089,19.871,20.007,2699379,0
2014-04-09,20.03,20.424,19.977,20.417,1667536,0
2014-04-10,20.446,20.736,19.912,19.912,2643197,0
2014-04-11,19.797,19.854,19.112,19.156,2785080,0
2014-04-14,19.241,19.337,19.075,19.2,1997281,0
2014-04-15,19.156,19.249,18.913,19.149,1568111,0
2014-04-16,19.249,20.184,19.118,19.879,5590220,0
2014-04-17,19.892,19.951,19.52,19.754,3098081,0
2014-04-21,19.708,20.045,19.708,19.884,1184311,0
2014-04-22,19.929,20.082,19.879,20.05,1030988,0
2014-04-23,20.098,20.975,20.089,20.358,2532755,0
2014-04-24,20.46,20.497,20.352,20.474,1990707,0
2014-04-25,20.481,20.497,20.103,20.123,985780,0
2014-04-28,20.227,20.365,20.074,20.294,973427,0
2014-04-29,20.379,20.481,20.315,20.453,1047566,0
2014-04-30,20.446,20.73,20.344,20.73,1811201,0
2014-05-01,20.723,20.934,20.519,20.62,2535496,0
2014-05-02,20.512,20.591,20.256,20.489,1630467,0
2014-05-05,20.387,20.453,20.082,20.262,1554682,0
2014-05-06,20.211,20.286,19.977,19.993,1614081,0
2014-05-07,19.993,20.039,19.695,19.773,1401514,0
2014-05-08,19.759,19.905,19.556,19.635,1253624,0
2014-05-09,19.599,19.682,19.463,19.666,838795,0
2014-05-12,19.759,20.199,19.759,20.007,1701923,0
2014-05-13,20.039,20.219,19.898,20.211,1971022,0
2014-05-14,20.826,21.983,20.796,21.663,9482193,0
2014-05-15,21.568,21.736,21.386,21.573,5753279,0
2014-05-16,21.517,21.941,21.487,21.875,4556520,0
2014-05-19,21.867,22.1,21.779,21.966,1547331,0
2014-05-20,21.991,22.007,21.568,21.752,2365151,0
2014-05-21,21.779,21.867,21.487,21.721,1948980,0
2014-05-22,21.598,21.772,21.451,21.736,1609484,0
2014-05-23,21.721,21.948,21.693,21.918,1534172,0
2014-05-27,21.983,22.275,21.963,22.267,2105036,0
2014-05-28,22.233,22.647,22.233,22.479,3071924,0
2014-05-29,22.42,22.661,22.34,22.64,1669781,0
2014-05-30,22.588,22.704,22.516,22.698,2057659,0
2014-06-02,22.698,22.785,22.5,22.704,1926095,0
2014-06-03,22.683,22.683,22.472,22.531,1686828,0
2014-06-04,22.509,22.544,22.392,22.436,1831969,0
2014-06-05,22.523,22.828,22.392,22.748,1834020,0
2014-06-06,22.763,23.048,22.756,23.032,1637393,0
2014-06-09,23.01,23.377,22.99,23.15,2046742,0
2014-06-10,23.156,23.209,22.967,23.032,1232995,0
2014-06-11,22.93,23.04,22.77,22.815,1511566,0
2014-06-12,22.828,22.865,22.494,22.565,1871687,0
2014-06-13,22.582,22.741,22.516,22.595,2049140,0
2014-06-16,22.602,22.676,22.241,22.552,2103290,0
2014-06-17,22.595,22.763,22.442,22.45,1560637,0
2014-06-18,22.509,22.698,22.049,22.531,1673348,0
2014-06-19,22.523,22.595,22.152,22.233,1175821,0
2014-06-20,22.305,22.457,22.007,22.04,2803871,0
2014-06-23,22.028,22.307,21.784,22.252,2245842,0
2014-06-24,22.234,22.562,21.966,21.966,2337309,0
2014-06-25,21.916,22.144,21.792,21.895,4397409,0
2014-06-26,26.233,26.477,25.814,26.284,20815618,0
2014-06-27,26.13,26.233,25.395,25.599,8146566,0
2014-06-30,25.852,26.153,25.528,26.071,5603937,0
2014-07-01,26.042,26.109,25.837,26.006,2163934,0
2014-07-02,26.028,26.139,25.977,26.109,2271639,0
2014-07-03,26.109,26.166,25.961,26.035,1915486,0
2014-07-07,25.948,26.063,25.704,25.961,2354203,0
2014-07-08,25.948,25.991,25.785,25.881,1864738,0
2014-07-09,25.926,26.114,25.794,26.049,1313080,0
2014-07-10,25.777,25.977,25.617,25.948,1767963,0
2014-07-11,25.902,26.088,25.785,25.991,1870595,0
2014-07-14,25.991,26.114,25.868,26.006,1521960,0
2014-07-15,26.063,26.114,25.512,25.777,2531091,0
2014-07-16,25.902,26.035,25.71,25.852,2066435,0
2014-07-17,25.821,25.888,25.521,25.631,1600602,0
2014-07-18,25.461,25.719,25.382,25.571,3222013,0
2014-07-21,25.571,25.625,25.188,25.278,3876057,0
2014-07-22,25.498,25.748,25.461,25.469,1385020,0
2014-07-23,25.549,25.587,25.285,25.298,1150416,0
2014-07-24,25.307,25.44,25.212,25.298,1863629,0
2014-07-25,25.278,25.315,25.007,25.042,1257465,0
2014-07-28,25.007,25.138,24.793,25.072,1538875,0
2014-07-29,25.109,25.24,25.034,25.129,1362223,0
2014-07-30,25.161,25.292,24.947,25.034,2323469,0
2014-07-31,24.917,25.181,24.632,24.646,4089110,0
2014-08-01,24.742,25.256,24.6,25.056,2872764,0
2014-08-04,25.065,25.072,24.691,24.696,2937804,0
2014-08-05,24.682,24.726,24.359,24.579,2792945,0
2014-08-06,24.455,24.476,23.976,24.337,2459639,0
2014-08-07,24.41,24.638,24.344,24.424,1364940,0
2014-08-08,24.08,24.947,24.064,24.931,1779546,0
2014-08-11,25.007,25.382,24.961,25.219,1389776,0
2014-08-12,25.153,25.403,25.086,25.366,2723746,0
2014-08-13,25.477,25.534,25.233,25.358,1314149,0
2014-08-14,25.395,25.651,25.323,25.558,1310183,0
2014-08-15,25.756,25.902,25.483,25.58,2123325,0
2014-08-18,25.742,26.139,25.71,26.056,1496358,0
2014-08-19,26.071,26.269,25.977,26.161,1328361,0
2014-08-20,26.166,26.425,26.109,26.353,1146968,0
2014-08-21,26.374,26.624,26.293,26.595,1373819,0
2014-08-22,26.565,26.579,26.088,26.219,1394222,0
2014-08-25,26.395,26.431,26.161,26.284,687435,0
2014-08-26,26.3,26.419,26.109,26.166,1000047,0
2014-08-27,26.284,26.353,25.961,26.028,825115,0
2014-08-28,25.896,26.122,25.844,26.063,587255,0
2014-08-29,26.102,26.718,26.102,26.463,1278572,0
2014-09-02,26.498,26.735,26.381,26.542,1472358,0
2014-09-03,26.522,26.654,26.403,26.522,818653,0
2014-09-04,26.498,26.837,26.264,26.471,2189970,0
2014-09-05,26.491,26.638,26.277,26.638,1149403,0
2014-09-08,26.638,27.286,26.44,26.624,1600521,0
2014-09-09,26.529,26.559,26.161,26.197,1053307,0
2014-09-10,26.336,26.485,26.269,26.322,1563191,0
2014-09-11,26.308,26.344,26.109,26.182,1013258,0
2014-09-12,26.161,26.161,25.808,25.896,1296708,0
2014-09-15,26.122,26.36,25.954,26.188,2102778,0
2014-09-16,26.293,26.336,25.926,26.153,1672873,0
2014-09-17,26.219,26.601,26.182,26.269,3814845,0
2014-09-18,26.241,26.419,26.241,26.284,1298628,0
2014-09-19,26.431,26.44,26.212,26.219,2705605,0
2014-09-22,26.056,26.166,25.802,25.977,2519073,0
2014-09-23,25.951,26.33,25.855,26.233,4368836,0
2014-09-24,26.241,26.354,26.018,26.301,3522153,0
2014-09-25,26.277,26.949,26.264,26.269,5036312,0
2014-09-26,26.587,26.587,25.897,26.503,3461945,0
2014-09-29,26.296,28.505,26.278,28.164,11183718,0
2014-09-30,27.087,27.574,26.829,27.128,9291645,0
2014-10-01,27.05,27.194,26.503,26.736,3544866,0
2014-10-02,26.644,27.227,26.629,27.128,2788015,0
2014-10-03,27.401,27.566,27.185,27.501,2558259,0
2014-10-06,27.559,27.651,27.175,27.391,2068076,0
2014-10-07,27.201,27.376,26.968,26.968,1805401,0
2014-10-08,26.96,27.673,26.887,27.667,2303497,0
2014-10-09,27.71,27.718,26.843,26.887,2249531,0
2014-10-10,26.887,27.159,26.453,26.487,2264153,0
2014-10-13,26.503,26.695,26.129,26.155,2035132,0
2014-10-14,26.404,27.087,26.155,26.712,2622513,0
2014-10-15,26.595,26.777,25.848,26.612,2286523,0
2014-10-16,26.287,27.026,26.179,26.695,2340483,0
2014-10-17,26.995,27.003,26.629,26.894,3216061,0
2014-10-20,26.787,27.544,26.777,27.534,2027640,0
2014-10-21,27.759,28.423,27.683,28.398,2152133,0
2014-10-22,28.639,28.962,28.447,28.572,2325653,0
2014-10-23,28.815,29.014,28.472,28.895,2149932,0
2014-10-24,28.904,29.603,28.697,29.578,2189995,0
2014-10-27,29.451,29.451,28.947,29.205,1472870,0
2014-10-28,29.345,29.911,29.186,29.786,2403175,0
2014-10-29,29.802,29.835,29.363,29.61,2241842,0
2014-10-30,29.228,29.503,28.962,29.393,2105884,0
2014-10-31,29.835,30.184,29.751,29.969,4665784,0
2014-11-03,29.951,30.683,29.81,30.45,4036341,0
2014-11-04,30.525,30.658,30.067,30.166,2934404,0
2014-11-05,30.408,30.607,29.951,30,2848190,0
2014-11-06,30.076,30.335,30.076,30.299,2127844,0
2014-11-07,30.491,31.622,30.491,31.613,5282897,0
2014-11-10,31.513,31.572,31.031,31.273,2843233,0
2014-11-11,31.181,31.43,31.098,31.43,2173468,0
2014-11-12,31.34,31.713,31.29,31.613,1553868,0
2014-11-13,31.638,31.895,31.586,31.878,2465945,0
2014-11-14,31.862,31.987,31.273,31.314,2486395,0
2014-11-17,31.638,31.663,31.414,31.456,2490921,0
2014-11-18,31.472,31.548,31.19,31.355,2547849,0
2014-11-19,31.355,31.423,30.991,31.314,3483756,0
2014-11-20,31.265,31.314,30.875,31.297,2203737,0
2014-11-21,31.613,31.763,31.23,31.29,1714021,0
2014-11-24,31.49,31.595,31.216,31.521,2214012,0
2014-11-25,31.618,31.743,31.116,31.116,21139043,0
2014-11-26,31.014,31.533,30.906,31.434,3860007,0
2014-11-28,31.618,31.862,31.508,31.794,1347803,0
2014-12-01,31.61,32.906,31.591,32.48,4176131,0
2014-12-02,32.463,32.73,32.236,32.556,3140790,0
2014-12-03,32.475,32.669,31.629,31.755,4991271,0
2014-12-04,31.721,31.805,31.494,31.652,1836305,0
2014-12-05,31.669,31.872,31.5,31.611,1251026,0
2014-12-08,31.56,31.858,31.281,31.592,1353409,0
2014-12-09,31.305,31.592,31.043,31.5,1305201,0
2014-12-10,31.433,31.695,31.154,31.305,2519644,0
2014-12-11,31.526,31.771,31.323,31.458,1568666,0
2014-12-12,31.297,31.39,30.848,30.857,1475737,0
2014-12-15,30.857,31.858,30.857,31.29,4563322,0
2014-12-16,31.145,31.814,31.009,31.475,2082811,0
2014-12-17,31.695,32.838,31.484,32.686,3070590,0
2014-12-18,33.032,34.108,32.973,34.099,2709532,0
2014-12-19,34.167,34.219,33.306,33.661,4684837,0
2014-12-22,32.534,33.328,31.458,33.245,2299717,0
2014-12-23,33.347,33.634,33.306,33.388,1013816,0
2014-12-24,33.583,33.771,33.364,33.566,1036363,0
2014-12-26,33.721,33.89,33.498,33.721,570582,0
2014-12-29,33.67,33.862,33.558,33.743,858992,0
2014-12-30,33.693,33.939,33.314,33.524,1983697,0
2014-12-31,33.634,33.634,32.711,32.737,977890,0
2015-01-02,32.982,33.117,32.679,32.992,1061436,0
2015-01-05,32.862,33.254,32.804,33.151,1071264,0
2015-01-06,33.306,33.787,33.05,33.456,1640627,0
2015-01-07,33.693,33.839,33.38,33.506,2009923,0
2015-01-08,33.822,34.126,33.625,34.126,2496757,0
2015-01-09,34.126,34.15,33.396,33.432,1512310,0
2015-01-12,33.524,33.652,32.992,33.296,1746805,0
2015-01-13,33.439,33.787,33.306,33.611,2078671,0
2015-01-14,33.602,33.922,33.27,33.871,1516647,0
2015-01-15,33.939,34.55,33.939,34.176,1906642,0
2015-01-16,34.226,34.379,33.634,34.15,1922007,0
2015-01-20,34.354,34.71,34.04,34.506,1995321,0
2015-01-21,34.397,34.66,33.753,33.787,1760194,0
2015-01-22,34.075,34.219,33.67,34.159,3660400,0
2015-01-23,34.176,34.821,34.083,34.506,1464733,0
2015-01-26,34.422,34.744,34.329,34.601,840345,0
2015-01-27,34.361,34.56,34.083,34.176,1174633,0
2015-01-28,34.472,34.618,33.991,34.015,1151495,0
2015-01-29,33.939,34.448,33.931,34.439,1070926,0
2015-01-30,34.295,34.339,33.558,33.735,1597697,0
2015-02-02,33.743,33.779,32.771,33.592,1337281,0
2015-02-03,33.625,34.05,33.373,34.04,937383,0
2015-02-04,34.04,34.583,33.906,34.339,1133840,0
2015-02-05,34.388,34.821,34.295,34.794,1312894,0
2015-02-06,34.821,35.167,34.541,34.642,1380174,0
2015-02-09,34.463,34.573,33.432,33.474,1258165,0
2015-02-10,33.566,33.728,33.314,33.661,1336881,0
2015-02-11,33.685,33.802,33.287,33.753,823384,0
2015-02-12,33.906,34.311,33.712,34.27,987123,0
2015-02-13,34.211,34.211,33.041,33.337,1534203,0
2015-02-17,33.195,33.406,33.041,33.092,1599537,0
2015-02-18,33.068,33.566,32.813,33.474,1974327,0
2015-02-19,33.456,33.456,32.856,32.882,1373592,0
2015-02-20,32.492,32.492,30.57,31.086,4099610,0
2015-02-23,31.086,31.169,30.468,30.73,1946725,0
2015-02-24,30.67,31.017,30.349,30.975,1865095,0
2015-02-25,30.875,31.068,30.561,30.891,1871066,0
2015-02-26,30.838,31.229,30.697,31.204,2309773,0
2015-02-27,31.163,31.204,30.763,31.118,2596896,0
2015-03-02,31.052,31.797,31.017,31.746,2284512,0
2015-03-03,31.637,31.755,31.364,31.661,2201492,0
2015-03-04,31.536,31.847,31.228,31.297,2376979,0
2015-03-05,31.314,31.459,31.254,31.382,1261885,0
2015-03-06,31.143,31.391,30.945,31.116,1956428,0
2015-03-09,31.168,31.382,31.092,31.356,1338954,0
2015-03-10,31.143,31.212,30.533,31.092,2704372,0
2015-03-11,31.134,31.134,30.705,30.851,1927981,0
2015-03-12,30.886,31.536,30.86,31.477,1218394,0
2015-03-13,31.477,32.424,31.108,32.42,1992941,0
2015-03-16,31.863,32.335,31.787,32.249,1518040,0
2015-03-17,32.198,32.695,32.077,32.368,2600489,0
2015-03-18,32.343,33.226,32.267,33.081,2054716,0
2015-03-19,33.072,33.245,32.764,32.825,2385492,0
2015-03-20,33.011,33.373,32.944,33.149,4340402,0
2015-03-23,33.142,33.209,32.72,32.875,1534362,0
2015-03-24,32.85,32.85,32.267,32.438,1275993,0
2015-03-25,32.498,32.498,31.228,31.245,1243695,0
2015-03-26,31.176,31.391,30.97,31.194,2002367,0
2015-03-27,31.194,31.528,31.168,31.426,719610,0
2015-03-30,31.555,31.683,31.349,31.519,881793,0
2015-03-31,31.563,31.596,31.228,31.289,1176031,0
2015-04-01,31.382,31.382,30.817,31.124,1759621,0
2015-04-02,31.134,31.948,31.108,31.863,1345015,0
2015-04-06,31.819,32.438,31.76,32.378,1475015,0
2015-04-07,32.404,32.464,31.546,31.555,1412343,0
2015-04-08,31.641,32.276,31.536,32.222,1845082,0
2015-04-09,32.156,32.283,31.811,32.052,1111107,0
2015-04-10,32.156,32.514,31.718,31.879,1014939,0
2015-04-13,31.916,32.138,31.641,31.674,899397,0
2015-04-14,31.871,31.871,31.4,31.633,1171641,0
2015-04-15,31.802,31.856,31.194,31.228,1426338,0
2015-04-16,31.185,31.656,31.013,31.633,1192615,0
2015-04-17,31.4,31.742,31.176,31.633,2358325,0
2015-04-20,31.837,31.94,31.536,31.555,1095270,0
2015-04-21,31.633,31.71,31.263,31.297,1081099,0
2015-04-22,31.305,31.382,31.04,31.212,1055921,0
2015-04-23,31.202,31.718,31.151,31.305,1987093,0
2015-04-24,31.305,31.495,31.28,31.323,1110533,0
2015-04-27,31.486,31.572,31.022,31.082,1576454,0
2015-04-28,32.592,33.011,31.572,31.975,7541349,0
2015-04-29,31.829,31.829,30.173,30.362,3721062,0
2015-04-30,30.241,30.533,29.41,29.582,3976985,0
2015-05-01,29.59,29.941,29.419,29.676,2010409,0
2015-05-04,29.702,30.037,29.616,29.89,1699689,0
2015-05-05,29.829,29.9,29.281,29.341,1838437,0
2015-05-06,29.341,29.548,29.059,29.376,1181634,0
2015-05-07,29.291,30.113,29.291,29.959,1713154,0
2015-05-08,30.284,30.749,30.208,30.397,1539493,0
2015-05-11,30.277,30.679,30.277,30.593,2194746,0
2015-05-12,30.345,30.901,30.105,30.773,2816191,0
2015-05-13,30.869,31.289,30.841,30.997,2483754,0
2015-05-14,31.263,31.391,31.065,31.375,2619258,0
2015-05-15,31.495,31.734,31.477,31.724,1339881,0
2015-05-18,31.623,31.983,31.587,31.924,2140423,0
2015-05-19,31.879,32.29,31.829,32.249,1986252,0
2015-05-20,32.36,32.36,31.924,31.932,1561158,0
2015-05-21,31.948,31.983,31.323,31.503,1190647,0
2015-05-22,31.426,31.572,31.305,31.426,905342,0
2015-05-26,31.435,31.503,31.143,31.305,1566202,0
2015-05-27,31.323,31.734,31.263,31.656,1518855,0
2015-05-28,31.58,31.734,31.272,31.519,1422375,0
2015-05-29,31.563,31.641,31.101,31.28,4759323,0
2015-06-01,31.297,31.751,31.272,31.587,1234257,0
2015-06-02,30.619,30.86,29.624,29.745,5078876,0
2015-06-03,29.642,29.642,29.127,29.4,2607016,0
2015-06-04,29.214,29.429,28.106,28.209,3253525,0
2015-06-05,27.96,28.268,27.721,28.004,2803126,0
2015-06-08,27.609,27.994,27.454,27.704,2421869,0
2015-06-09,27.755,27.755,27.241,27.403,2806098,0
2015-06-10,27.633,27.834,27.32,27.728,2075358,0
2015-06-11,27.766,27.913,27.548,27.737,1596300,0
2015-06-12,27.661,28.079,27.555,27.877,3024710,0
2015-06-15,27.712,27.817,27.373,27.756,2378510,0
2015-06-16,27.775,27.825,27.477,27.6,1650187,0
2015-06-17,27.676,27.999,27.529,27.885,1520624,0
2015-06-18,27.956,28.635,27.885,28.478,2964065,0
2015-06-19,28.461,28.496,28.192,28.296,2021183,0
2015-06-22,28.391,28.654,28.278,28.54,2910426,0
2015-06-23,28.625,28.625,28.296,28.356,1993612,0
2015-06-24,28.366,28.374,27.512,27.555,2045648,0
2015-06-25,27.59,27.704,27.38,27.38,1274481,0
2015-06-26,27.442,28.043,27.399,27.737,4099565,0
2015-06-29,27.581,27.965,26.99,27.069,2664166,0
2015-06-30,27.337,27.539,26.947,26.99,2413301,0
2015-07-01,26.947,27.512,26.893,27.408,2663937,0
2015-07-02,27.571,28.079,27.1,27.468,2065634,0
2015-07-06,27.266,27.652,27.139,27.191,2013256,0
2015-07-07,27.243,27.555,26.736,26.954,2539083,0
2015-07-08,26.658,26.939,26.492,26.59,1410244,0
2015-07-09,26.893,27.154,26.684,26.703,1143198,0
2015-07-10,26.962,27.147,26.877,26.92,893953,0
2015-07-13,27.059,27.32,26.93,27.12,818028,0
2015-07-14,27.206,27.539,27.041,27.434,1729007,0
2015-07-15,27.347,27.529,27.234,27.347,2706488,0
2015-07-16,27.529,27.685,27.38,27.661,1045222,0
2015-07-17,27.642,27.722,27.45,27.624,1109313,0
2015-07-20,27.633,27.676,27.305,27.337,1017309,0
2015-07-21,27.365,27.609,27.252,27.305,1766769,0
2015-07-22,27.276,27.6,27.191,27.494,1192358,0
2015-07-23,27.434,27.494,27.094,27.163,1411853,0
2015-07-24,27.12,27.191,26.99,27.094,1593560,0
2015-07-27,27.059,27.191,26.676,26.781,2069195,0
2015-07-28,26.869,26.962,26.703,26.901,1119881,0
2015-07-29,26.99,26.998,26.372,26.693,2595366,0
2015-07-30,25.431,26.075,24.672,26.04,2648430,0
2015-07-31,26.197,26.492,26.033,26.163,1454464,0
2015-08-03,26.197,26.492,26.146,26.319,1209355,0
2015-08-04,26.259,26.492,26.033,26.094,1021905,0
2015-08-05,26.118,26.311,25.875,25.953,985496,0
2015-08-06,26.005,26.005,25.239,25.483,1476478,0
2015-08-07,25.448,25.553,25.204,25.483,922895,0
2015-08-10,25.692,25.718,25.178,25.31,1403008,0
2015-08-11,25.187,25.335,25.005,25.169,2178219,0
2015-08-12,25.039,25.98,24.97,25.901,3705827,0
2015-08-13,25.867,26.065,25.666,25.701,1302507,0
2015-08-14,25.708,26.372,25.492,26.284,1457452,0
2015-08-17,26.214,26.38,26.014,26.372,1011911,0
2015-08-18,26.354,26.476,26.197,26.311,1605507,0
2015-08-19,26.171,26.274,25.77,26.25,1520740,0
2015-08-20,25.875,26.658,25.867,26.326,2369323,0
2015-08-21,26.25,26.326,25.405,25.456,1850043,0
2015-08-24,25.144,25.3,23.829,24.046,2293059,0
2015-08-25,24.829,25.971,23.063,23.088,2254577,0
2015-08-26,23.837,24.787,23.324,23.865,3613366,0
2015-08-27,24.161,24.682,24.039,24.56,2000854,0
2015-08-28,24.534,24.867,24.335,24.848,2071720,0
2015-08-31,24.744,24.918,24.509,24.672,3058019,0
2015-09-01,24.134,24.473,23.846,24.054,2407340,0
2015-09-02,24.274,24.491,24.022,24.481,1315141,0
2015-09-03,24.526,24.986,24.481,24.759,1851306,0
2015-09-04,24.325,24.57,24.125,24.56,2780060,0
2015-09-08,25.056,25.144,24.611,24.778,1925045,0
2015-09-09,24.969,25.119,24.552,24.802,1994677,0
2015-09-10,24.835,25.03,24.633,24.825,1675164,0
2015-09-11,24.73,25.146,24.667,25.128,965546,0
2015-09-14,25.207,25.34,24.835,25.27,1180927,0
2015-09-15,25.287,25.642,25.261,25.58,1096108,0
2015-09-16,25.526,25.933,25.483,25.845,813863,0
2015-09-17,25.863,26.571,25.81,26.102,1049732,0
2015-09-18,25.765,26.597,25.704,26.562,4557907,0
2015-09-21,26.659,26.837,26.306,26.447,3120261,0
2015-09-22,26.049,26.268,25.969,26.111,1459216,0
2015-09-23,26.199,26.429,26.049,26.394,1105650,0
2015-09-24,26.306,26.959,26.262,26.837,2148509,0
2015-09-25,26.968,27.289,26.747,27.048,1599493,0
2015-09-28,26.793,26.978,26.5,26.714,1608932,0
2015-09-29,26.738,26.916,26.509,26.88,1711418,0
2015-09-30,27.173,27.509,26.996,27.465,1452440,0
2015-10-01,27.509,27.599,27.201,27.59,1774892,0
2015-10-02,27.289,27.59,27.139,27.59,2138567,0
2015-10-05,27.739,28.077,27.661,28.077,1593871,0
2015-10-06,28.077,28.263,27.89,28.111,1138121,0
2015-10-07,28.173,28.447,27.927,28.183,1908441,0
2015-10-08,28.121,28.644,27.933,28.6,1537034,0
2015-10-09,28.395,28.562,27.447,27.696,2934583,0
2015-10-12,27.722,28.147,27.642,28.138,1627338,0
2015-10-13,28.111,28.28,27.988,28.049,1315215,0
2015-10-14,28.077,28.29,27.668,27.792,1838816,0
2015-10-15,27.89,27.943,27.394,27.668,1764049,0
2015-10-16,27.82,28.085,27.722,27.98,2382522,0
2015-10-19,27.933,28.093,27.82,28.049,1596637,0
2015-10-20,28.077,28.298,27.713,27.81,2549034,0
2015-10-21,27.89,27.97,27.624,27.748,2046291,0
2015-10-22,27.88,28.058,27.571,27.696,4869290,0
2015-10-23,27.748,27.952,27.235,27.501,4110881,0
2015-10-26,27.537,27.739,27.351,27.59,4747989,0
2015-10-27,27.527,27.553,26.776,26.784,2136645,0
2015-10-28,26.873,27.331,26.605,27.11,2246879,0
2015-10-29,26.945,27.279,26.59,26.828,3116988,0
2015-10-30,26.916,27.403,26.475,27.13,2186001,0
2015-11-02,27.147,28.307,27.006,28.164,2017761,0
2015-11-03,28.058,28.545,27.927,28.403,1542392,0
2015-11-04,28.422,28.492,27.758,27.81,1322826,0
2015-11-05,27.81,27.961,27.518,27.838,1219554,0
2015-11-06,27.661,27.855,26.705,26.819,2252977,0
2015-11-09,26.757,26.873,26.137,26.528,1653166,0
2015-11-10,26.475,26.615,25.969,26.199,1060079,0
2015-11-11,26.297,26.384,26.004,26.118,903880,0
2015-11-12,26.057,26.111,25.668,25.783,1459781,0
2015-11-13,25.793,25.969,25.305,25.332,995588,0
2015-11-16,25.305,25.553,25.171,25.5,1005075,0
2015-11-17,25.464,25.596,25.013,25.19,2687919,0
2015-11-18,25.357,25.605,25.233,25.58,1282800,0
2015-11-19,25.668,25.826,25.483,25.553,1345823,0
2015-11-20,25.605,25.855,25.402,25.615,1720002,0
2015-11-23,25.563,25.845,25.492,25.625,871012,0
2015-11-24,25.508,25.633,25.171,25.411,1104689,0
2015-11-25,25.543,25.625,25.101,25.154,1398792,0
2015-11-27,25.159,25.537,25.113,25.277,993775,0
2015-11-30,25.339,25.455,24.979,25.024,2446313,0
2015-12-01,25.196,25.366,25.033,25.259,1665008,0
2015-12-02,25.221,25.357,24.736,24.761,1521518,0
2015-12-03,24.771,25.447,24.536,24.655,1785108,0
2015-12-04,24.708,25.159,24.618,24.863,2513699,0
2015-12-07,24.809,24.926,24.439,24.593,1142893,0
2015-12-08,24.575,24.583,24.204,24.303,1129871,0
2015-12-09,24.204,24.664,24.122,24.385,1186632,0
2015-12-10,24.367,24.771,23.995,24.176,1436303,0
2015-12-11,23.942,24.176,23.853,24.097,1515901,0
2015-12-14,24.078,24.231,23.411,23.536,1375867,0
2015-12-15,23.727,24.169,23.628,24.068,1456286,0
2015-12-16,24.16,24.824,24.122,24.771,2123817,0
2015-12-17,24.761,24.926,24.411,24.464,1329398,0
2015-12-18,24.402,24.448,24.113,24.113,2817323,0
2015-12-21,24.294,24.545,23.995,24.286,885783,0
2015-12-22,24.348,24.618,24.231,24.411,1542579,0
2015-12-23,24.52,24.934,24.367,24.809,1601271,0
2015-12-24,24.834,24.961,24.565,24.628,692108,0
2015-12-28,24.583,24.761,24.464,24.691,732336,0
2015-12-29,24.809,25.528,24.809,25.455,1800057,0
2015-12-30,25.15,25.285,24.79,24.843,921207,0
2015-12-31,24.8,24.834,24.313,24.33,826341,0
2016-01-04,24.142,24.214,23.699,24.176,1201665,0
2016-01-05,24.24,24.655,24.097,24.618,869289,0
2016-01-06,24.393,24.555,24.257,24.429,888775,0
2016-01-07,24.078,24.15,23.52,23.619,915126,0
2016-01-08,23.762,23.979,22.978,23.079,1842173,0
2016-01-11,23.158,23.457,22.912,23.339,1287716,0
2016-01-12,23.483,23.541,22.673,22.853,1194551,0
2016-01-13,22.889,23.222,22.555,22.574,1041255,0
2016-01-14,22.601,22.87,22.257,22.618,1399181,0
2016-01-15,22.249,22.511,21.906,22.376,1268096,0
2016-01-19,22.618,22.655,22.106,22.366,1113474,0
2016-01-20,22.132,22.376,21.295,22.123,1637777,0
2016-01-21,22.223,22.826,21.969,22.402,1313709,0
2016-01-22,22.673,23.15,22.655,22.978,1247111,0
2016-01-25,22.952,22.962,22.663,22.763,1524478,0
2016-01-26,22.934,23.258,22.835,23.249,2164473,0
2016-01-27,23.158,23.61,23.061,23.267,1323364,0
2016-01-28,23.536,23.76,23.304,23.51,1002633,0
2016-01-29,23.78,24.906,23.61,24.809,4367831,0
2016-02-01,24.536,24.691,24.249,24.393,1619553,0
2016-02-02,24.231,24.313,23.737,23.979,1289718,0
2016-02-03,24.15,24.464,23.683,24.411,1699544,0
2016-02-04,24.439,24.815,24.24,24.637,1840143,0
2016-02-05,24.34,24.457,24.068,24.32,1650880,0
2016-02-08,24.105,24.15,23.492,24.025,3704106,0
2016-02-09,23.79,24.105,23.664,23.924,3914020,0
2016-02-10,23.952,24.32,23.825,24.078,1651262,0
2016-02-11,23.636,24.097,23.565,23.971,1687953,0
2016-02-12,24.132,24.708,24.078,24.681,1184121,0
2016-02-16,24.97,25.8,24.761,25.79,1592240,0
2016-02-17,25.853,26.285,25.483,26.177,1128944,0
2016-02-18,25.996,26.545,25.825,26.366,1288023,0
2016-02-19,26.204,26.294,25.732,26.078,1071697,0
2016-02-22,26.357,26.6,26.078,26.529,962405,0
2016-02-23,26.456,26.7,26.243,26.357,976684,0
2016-02-24,26.222,26.272,25.94,26.24,1310548,0
2016-02-25,26.412,26.978,25.933,26.959,1277782,0
2016-02-26,26.888,27.022,26.51,26.627,1007023,0
2016-02-29,26.663,26.997,26.366,26.465,1521807,0
2016-03-01,26.593,27.05,26.583,26.997,1455230,0
2016-03-02,26.925,27.022,26.593,27.016,1368746,0
2016-03-03,27.012,27.732,26.699,27.651,1673543,0
2016-03-04,27.641,27.981,27.339,27.458,1105923,0
2016-03-07,27.257,28.236,27.184,28.229,1488417,0
2016-03-08,28.108,28.429,27.962,28.328,1717335,0
2016-03-09,28.42,28.905,28.127,28.804,2020076,0
2016-03-10,28.841,28.943,27.758,28.017,1874238,0
2016-03-11,28.319,29.144,28.082,29.106,1508683,0
2016-03-14,29.088,29.258,28.502,29.007,1096191,0
2016-03-15,28.786,28.951,28.447,28.557,956606,0
2016-03-16,28.447,28.923,28.302,28.823,1164789,0
2016-03-17,28.951,29.923,28.85,29.867,1621160,0
2016-03-18,29.903,30.369,29.648,30.012,2491214,0
2016-03-21,29.821,29.849,29.234,29.655,975519,0
2016-03-22,29.536,30.204,29.465,30.177,1320130,0
2016-03-23,30.114,30.206,29.884,30.077,1296454,0
2016-03-24,29.94,30.05,29.648,30.003,875879,0
2016-03-28,30.058,30.544,30.042,30.296,840178,0
2016-03-29,30.215,30.691,29.725,30.672,1233928,0
2016-03-30,30.755,30.993,30.581,30.772,869338,0
2016-03-31,30.746,31.267,30.673,31.048,1331541,0
2016-04-01,30.453,30.718,29.546,29.968,2370947,0
2016-04-04,29.958,30.032,29.739,29.958,1206717,0
2016-04-05,29.858,30.042,29.62,29.867,1317226,0
2016-04-06,29.839,29.839,29.409,29.766,860635,0
2016-04-07,29.655,29.794,29.492,29.556,1002749,0
2016-04-08,29.756,30.072,29.72,29.923,1641411,0
2016-04-11,30.032,30.284,29.923,30.032,1297830,0
2016-04-12,30.141,30.403,29.986,30.36,1131854,0
2016-04-13,30.509,30.509,30.168,30.399,1480467,0
2016-04-14,30.305,30.47,30.141,30.462,1992375,0
2016-04-15,30.389,30.865,30.123,30.736,1846607,0
2016-04-18,31.167,32.109,31.048,31.816,3139382,0
2016-04-19,31.816,32.256,31.571,32.055,3408996,0
2016-04-20,32.138,32.481,32.065,32.092,3761160,0
2016-04-21,32.138,32.275,31.596,32.238,11294364,0
2016-04-22,32.202,32.852,32.138,32.567,4227419,0
2016-04-25,32.449,32.522,32.275,32.503,2043584,0
2016-04-26,32.668,32.961,32.517,32.934,2504191,0
2016-04-27,32.934,33.213,32.741,32.979,2500353,0
2016-04-28,32.825,33.529,32.815,33.181,3207389,0
2016-04-29,33.245,33.465,33.098,33.446,3856575,0
2016-05-02,34.207,34.435,33.42,33.51,13824570,0
2016-05-03,33.437,33.474,33.072,33.42,12285141,0
2016-05-04,33.291,34.143,33.291,33.969,3869926,0
2016-05-05,34.125,34.223,33.832,34.125,1577901,0
2016-05-06,34.051,34.865,33.987,34.792,2285931,0
2016-05-09,34.728,35.378,34.728,34.929,3009773,0
2016-05-10,34.929,35.021,34.508,34.875,3149390,0
2016-05-11,34.838,34.838,34.15,34.325,2846893,0
2016-05-12,34.335,34.984,34.335,34.865,1852911,0
2016-05-13,34.811,34.903,34.408,34.692,1416036,0
2016-05-16,34.747,35.003,34.619,34.838,2038942,0
2016-05-17,34.774,34.929,34.288,34.518,2018271,0
2016-05-18,34.389,34.408,33.199,33.51,2899225,0
2016-05-19,33.254,33.42,32.741,33.263,2777390,0
2016-05-20,33.455,33.574,32.989,33.136,2150181,0
2016-05-23,33.107,33.144,32.696,32.961,1871098,0
2016-05-24,33.162,33.629,33.053,33.529,2030468,0
2016-05-25,33.684,33.768,33.336,33.465,1309285,0
2016-05-26,33.556,33.876,33.556,33.713,1748346,0
2016-05-27,33.713,34.16,33.455,33.693,3800688,0
2016-05-31,33.693,33.777,33.282,33.639,5844584,0
2016-06-01,33.465,33.731,33.382,33.556,2571912,0
2016-06-02,33.514,34.006,33.493,33.979,2307520,0
2016-06-03,34.154,34.405,33.801,34.063,1993987,0
2016-06-06,34.128,34.238,33.775,33.801,2612598,0
2016-06-07,34.016,34.193,33.961,34.053,2177556,0
2016-06-08,34.043,34.415,33.988,34.359,2288041,0
2016-06-09,34.313,34.47,34.025,34.433,1227800,0
2016-06-10,34.22,34.582,34.071,34.507,2250542,0
2016-06-13,34.535,35.389,34.47,35.204,3313567,0
2016-06-14,35.065,35.473,34.869,35.296,2773609,0
2016-06-15,35.314,35.815,35.212,35.778,2407221,0
2016-06-16,35.593,35.695,35.296,35.584,1683299,0
2016-06-17,35.492,35.639,35.171,35.492,1951362,0
2016-06-20,35.492,35.714,35.314,35.361,1328731,0
2016-06-21,35.5,35.631,35.306,35.473,1154185,0
2016-06-22,35.444,35.639,35.418,35.51,1066914,0
2016-06-23,35.77,35.946,35.672,35.815,938550,0
2016-06-24,34.665,35.204,34.665,35.008,4975992,0
2016-06-27,34.888,35.306,34.591,35.241,1887958,0
2016-06-28,35.482,35.927,35.426,35.788,2006046,0
2016-06-29,35.965,36.754,35.965,36.699,2083640,0
2016-06-30,36.699,36.966,36.497,36.956,1940417,0
2016-07-01,37.041,37.115,36.855,37.06,1935551,0
2016-07-05,37.031,37.63,37.031,37.523,1963249,0
2016-07-06,37.412,37.681,36.822,37.115,2332553,0
2016-07-07,37.132,37.179,36.397,36.447,1663774,0
2016-07-08,36.744,37.198,36.419,36.976,4239933,0
2016-07-11,37.115,37.42,36.986,37.404,1174434,0
2016-07-12,37.579,38.08,37.399,38.006,1590215,0
2016-07-13,38.117,38.21,37.459,37.597,1343721,0
2016-07-14,37.83,38.098,37.309,37.356,1207585,0
2016-07-15,37.319,37.384,36.699,36.966,2034652,0
2016-07-18,37.041,37.06,36.809,36.846,794747,0
2016-07-19,36.819,37.198,36.679,37.106,2362278,0
2016-07-20,37.142,37.291,37.077,37.291,973742,0
2016-07-21,37.198,37.379,37.106,37.365,630587,0
2016-07-22,37.42,38.21,37.347,38.098,1223552,0
2016-07-25,38.052,38.172,37.787,38.145,1388867,0
2016-07-26,38.163,38.312,37.959,38.274,1460598,0
2016-07-27,38.163,38.266,37.746,38.043,1172579,0
2016-07-28,37.922,38.321,37.588,38.266,1050112,0
2016-07-29,38.182,38.452,38.033,38.238,3243580,0
2016-08-01,38.256,38.507,37.964,38.061,1366029,0
2016-08-02,37.94,38.256,37.356,37.559,1183205,0
2016-08-03,37.579,37.616,37.051,37.338,2150816,0
2016-08-04,37.309,37.42,35.032,35.212,3618464,0
2016-08-05,35.324,35.408,34.451,35.056,4032674,0
2016-08-08,35.065,35.065,34.006,34.138,2797553,0
2016-08-09,34.183,34.198,33.756,34.118,2176442,0
2016-08-10,34.202,34.554,33.906,34.053,2165194,0
2016-08-11,34.118,34.405,33.85,34.369,2521136,0
2016-08-12,34.369,34.869,34.369,34.48,1362527,0
2016-08-15,34.48,34.693,34.369,34.415,1339759,0
2016-08-16,34.386,34.451,34.163,34.211,1209478,0
2016-08-17,34.359,34.49,33.931,34.294,1600987,0
2016-08-18,34.211,34.74,34.211,34.73,1451241,0
2016-08-19,34.758,34.99,34.711,34.953,2044893,0
2016-08-22,34.972,35.221,34.582,35.204,1387371,0
2016-08-23,35.324,35.473,35.186,35.361,1411786,0
2016-08-24,35.278,35.329,34.995,35.259,1369008,0
2016-08-25,35.278,35.733,35.278,35.621,1601835,0
2016-08-26,35.658,36.15,35.249,35.492,2963156,0
2016-08-29,35.565,35.844,35.5,35.686,1218162,0
2016-08-30,35.676,35.741,35.518,35.631,1528797,0
2016-08-31,35.565,35.741,35.306,35.639,3135348,0
2016-09-01,35.705,35.918,35.538,35.77,2311133,0
2016-09-02,35.909,36.614,35.807,35.992,1344193,0
2016-09-06,36.085,36.744,36.057,36.724,1707821,0
2016-09-07,36.734,36.882,36.474,36.762,1525151,0
2016-09-08,36.653,36.673,35.893,35.959,3214539,0
2016-09-09,35.583,35.593,34.203,34.203,2395404,0
2016-09-12,34.118,34.728,34.052,34.541,2177774,0
2016-09-13,34.343,34.343,33.772,33.827,2024337,0
2016-09-14,33.903,34.164,33.367,33.47,2042095,0
2016-09-15,33.404,34.005,33.272,33.863,2334525,0
2016-09-16,33.612,33.903,33.49,33.648,5892027,0
2016-09-19,33.847,34.306,33.741,34.278,1257524,0
2016-09-20,34.465,34.701,34.372,34.381,1476658,0
2016-09-21,34.456,34.738,33.863,34.682,1268538,0
2016-09-22,34.935,35.31,34.935,35.151,1306248,0
2016-09-23,35.124,35.527,34.851,35.367,1053590,0
2016-09-26,35.32,35.733,35.132,35.564,1126653,0
2016-09-27,35.602,35.847,35.423,35.658,1278380,0
2016-09-28,35.762,36.137,35.49,36.109,1480706,0
2016-09-29,35.913,35.913,35.264,35.461,1222399,0
2016-09-30,35.583,35.706,35.246,35.254,1389766,0
2016-10-03,35.236,35.236,34.264,34.306,1426023,0
2016-10-04,34.268,34.286,33.001,33.245,1939862,0
2016-10-05,33.367,33.582,32.183,32.192,2374177,0
2016-10-06,32.004,32.136,31.544,31.816,2478743,0
2016-10-07,31.977,32.38,31.347,31.534,1971593,0
2016-10-10,31.6,31.891,31.525,31.855,1581946,0
2016-10-11,31.845,32.013,31.591,31.648,1934817,0
2016-10-12,31.694,32.54,31.554,32.511,2286319,0
2016-10-13,32.427,33.225,32.258,33.084,2064028,0
2016-10-14,33.084,33.149,32.295,32.304,1998854,0
2016-10-17,32.324,32.38,32.033,32.051,1542680,0
2016-10-18,32.333,32.333,31.921,32.079,1548184,0
2016-10-19,32.173,32.324,31.629,32.173,2572790,0
2016-10-20,32.202,32.258,31.732,31.985,803786,0
2016-10-21,31.741,32.099,31.656,31.911,874448,0
2016-10-24,32.013,32.229,31.802,32.155,1405290,0
2016-10-25,32.136,32.295,31.983,32.173,711952,0
2016-10-26,32.089,32.089,31.699,31.947,789859,0
2016-10-27,31.921,31.929,30.578,30.773,2042711,0
2016-10-28,30.839,31.309,30.736,30.839,1131681,0
2016-10-31,30.999,31.855,30.859,31.685,1762674,0
2016-11-01,31.272,32.549,30.886,31.159,2531291,0
2016-11-02,31.159,31.234,30.125,30.164,2014362,0
2016-11-03,30.164,30.307,29.655,30.154,1896953,0
2016-11-04,30.247,30.634,30.069,30.472,1328429,0
2016-11-07,30.877,31.299,30.764,31.272,1302032,0
2016-11-08,31.338,31.816,31.196,31.648,1357642,0
2016-11-09,30.83,31.074,30.277,30.793,2451262,0
2016-11-10,30.764,30.877,29.497,29.553,2643680,0
2016-11-11,29.562,29.924,29.336,29.628,2404538,0
2016-11-14,29.619,29.778,28.886,29.749,2517265,0
2016-11-15,29.938,30.403,29.533,29.89,1916323,0
2016-11-16,29.778,30.333,29.506,30.286,1403520,0
2016-11-17,30.201,30.365,29.9,30.059,1385945,0
2016-11-18,30.032,30.042,29.392,29.637,1895148,0
2016-11-21,29.864,30.859,29.844,30.614,1722721,0
2016-11-22,30.802,31.112,30.726,31.074,1374823,0
2016-11-23,30.793,31.234,30.746,31.093,939852,0
2016-11-25,31.131,31.811,31.131,31.619,605131,0
2016-11-28,31.6,31.938,31.234,31.262,1471131,0
2016-11-29,31.272,31.882,31.168,31.685,1956040,0
2016-11-30,31.656,31.676,30.67,30.999,3100369,0
2016-12-01,30.991,30.991,30.294,30.548,2218566,0
2016-12-02,30.624,31.75,30.624,31.676,1998568,0
2016-12-05,31.685,31.929,31.375,31.911,1662713,0
2016-12-06,31.957,32.117,31.676,31.75,1058708,0
2016-12-07,31.789,32.624,31.432,32.615,2259851,0
2016-12-08,32.465,32.953,32.399,32.868,1331971,0
2016-12-09,32.831,32.953,32.465,32.549,1229240,0
2016-12-12,32.286,32.295,31.75,32.07,1930814,0
2016-12-13,32.012,32.051,31.516,31.659,1756291,0
2016-12-14,31.631,31.698,30.695,30.762,2588015,0
2016-12-15,30.495,30.505,29.97,30.313,3359046,0
2016-12-16,30.408,30.762,30.333,30.609,4035683,0
2016-12-19,30.351,30.805,30.343,30.532,1477340,0
2016-12-20,30.361,30.619,30.199,30.523,1237736,0
2016-12-21,30.648,31.135,30.572,30.781,1463293,0
2016-12-22,30.762,31.049,30.523,30.943,1033685,0
2016-12-23,30.935,31.106,30.833,31.068,863463,0
2016-12-27,31.23,31.288,30.858,30.982,676825,0
2016-12-28,30.992,31.12,30.589,30.666,795239,0
2016-12-29,30.696,31.058,30.457,30.915,965697,0
2016-12-30,30.982,31.306,30.819,31.01,2090186,0
2017-01-03,31.325,31.612,30.81,31.602,1897967,0
2017-01-04,31.698,32.423,31.382,32.375,1410113,0
2017-01-05,32.194,32.528,32.079,32.442,1534761,0
2017-01-06,32.442,32.462,31.851,31.984,1154075,0
2017-01-09,32.079,32.079,31.535,31.755,1331930,0
2017-01-10,31.65,31.841,31.211,31.793,1127994,0
2017-01-11,31.831,32.022,31.562,31.688,1278349,0
2017-01-12,31.679,32.189,31.617,32.165,882252,0
2017-01-13,32.07,32.223,31.621,31.888,904627,0
2017-01-17,31.984,32.462,31.888,32.414,836621,0
2017-01-18,32.271,32.786,32.204,32.557,922708,0
2017-01-19,32.509,32.557,32.061,32.385,976170,0
2017-01-20,32.414,33.148,32.308,33.111,1686897,0
2017-01-23,32.977,33.454,32.862,33.387,1225083,0
2017-01-24,33.417,33.78,33.359,33.713,1575101,0
2017-01-25,33.76,33.789,33.474,33.713,1620472,0
2017-01-26,33.636,34.533,33.636,34.533,1635783,0
2017-01-27,34.62,34.639,34.342,34.543,1375509,0
2017-01-30,34.447,34.447,33.941,34.17,2070324,0
2017-01-31,34.2,34.447,34.103,34.18,3379336,0
2017-02-01,34.17,34.438,33.703,34.352,2259039,0
2017-02-02,34.324,34.629,34.209,34.563,980232,0
2017-02-03,34.743,35.067,34.667,34.934,1308378,0
2017-02-06,34.924,35.039,34.739,35.01,1473768,0
2017-02-07,35.03,35.22,34.953,35.049,1711873,0
2017-02-08,34.934,35.163,34.839,35.135,1298500,0
2017-02-09,35.135,35.497,35.01,35.354,1321341,0
2017-02-10,35.326,35.803,35.144,35.698,941683,0
2017-02-13,35.727,36.042,35.546,35.918,1163248,0
2017-02-14,35.803,35.918,35.345,35.373,1256557,0
2017-02-15,35.211,35.67,35.192,35.573,976567,0
2017-02-16,35.469,35.772,35.24,35.326,1860444,0
2017-02-17,35.307,35.573,35.192,35.469,1846269,0
2017-02-21,35.469,36.013,35.412,36.003,1584602,0
2017-02-22,35.927,35.993,35.364,35.459,2088319,0
2017-02-23,35.66,35.993,35.049,35.269,1996698,0
2017-02-24,35.077,35.383,35.067,35.23,1472140,0
2017-02-27,35.23,35.316,34.858,34.992,1663401,0
2017-02-28,34.906,35.059,34.682,34.705,2533706,0
2017-03-01,34.839,34.924,34.533,34.829,1512274,0
2017-03-02,34.772,34.858,34.496,34.724,1517808,0
2017-03-03,34.714,34.724,34.342,34.714,1325255,0
2017-03-06,34.61,34.657,34.324,34.486,1426866,0
2017-03-07,34.352,34.486,34.003,34.17,1116124,0
2017-03-08,33.904,33.931,33.163,33.188,1245885,0
2017-03-09,33.196,33.283,32.405,32.557,1861855,0
2017-03-10,32.701,32.987,32.099,32.691,1659776,0
2017-03-13,32.788,33.04,32.681,33.001,1158120,0
2017-03-14,32.719,32.992,32.438,32.952,1393970,0
2017-03-15,32.875,33.637,32.875,33.467,1141497,0
2017-03-16,33.477,33.671,33.273,33.545,1582925,0
2017-03-17,33.671,34.059,33.545,34.02,2282281,0
2017-03-20,33.991,34.137,33.738,33.836,1075745,0
2017-03-21,34.01,34.194,33.505,33.525,1284026,0
2017-03-22,33.613,34.205,33.419,33.981,1725034,0
2017-03-23,33.914,34.432,33.768,34.02,1394196,0
2017-03-24,34.039,34.35,33.661,33.7,1372658,0
2017-03-27,33.622,33.874,33.302,33.555,1263968,0
2017-03-28,33.573,34.088,33.457,34.059,1050867,0
2017-03-29,34.078,34.369,34.01,34.341,893538,0
2017-03-30,34.223,34.457,34.078,34.341,1111864,0
2017-03-31,34.273,34.777,34.205,34.612,1128524,0
2017-04-03,34.496,34.932,34.137,34.282,1084658,0
2017-04-04,34.223,34.223,33.846,34.059,921448,0
2017-04-05,34.156,34.35,33.864,33.904,1337203,0
2017-04-06,33.972,34.273,33.806,34.253,875555,0
2017-04-07,34.273,34.573,34.165,34.466,1372394,0
2017-04-10,34.457,34.486,34.107,34.389,1256025,0
2017-04-11,34.447,34.569,34.273,34.447,1341925,0
2017-04-12,34.447,34.534,34.185,34.291,1122136,0
2017-04-13,34.291,34.466,34.069,34.243,1422940,0
2017-04-17,34.379,34.835,34.331,34.826,1525539,0
2017-04-18,34.786,35.612,34.709,35.456,1424789,0
2017-04-19,35.553,35.553,35.049,35.127,1200109,0
2017-04-20,35.204,35.572,35.059,35.436,847920,0
2017-04-21,35.398,35.557,35.107,35.262,1261008,0
2017-04-24,35.514,35.563,34.864,35.388,1179139,0
2017-04-25,35.466,35.514,35.252,35.456,706171,0
2017-04-26,35.388,35.418,35.029,35.029,1078530,0
2017-04-27,34.932,35.067,33.738,33.826,1601191,0
2017-04-28,33.768,33.787,33.545,33.729,1245968,0
2017-05-01,33.914,34.282,33.826,34.146,1092068,0
2017-05-02,34.214,34.544,34.214,34.282,1220006,0
2017-05-03,34.486,34.486,33.632,33.661,838218,0
2017-05-04,33.738,33.768,33.283,33.719,1252500,0
2017-05-05,33.864,34.223,33.846,34.214,796633,0
2017-05-08,34.253,34.282,33.71,33.864,821628,0
2017-05-09,33.864,34.025,33.515,33.768,862361,0
2017-05-10,33.806,34.117,33.806,34.039,786580,0
2017-05-11,33.914,33.962,33.71,33.826,661057,0
2017-05-12,33.884,33.884,33.477,33.545,877394,0
2017-05-15,33.573,33.962,33.409,33.642,1397732,0
2017-05-16,33.768,33.952,33.487,33.914,1222151,0
2017-05-17,33.806,34.361,33.806,34.214,1977113,0
2017-05-18,34.098,34.632,33.816,34.359,2500895,0
2017-05-19,34.437,34.437,33.864,33.942,1219986,0
2017-05-22,33.962,34.078,33.467,33.778,1285526,0
2017-05-23,33.846,33.967,33.642,33.69,724663,0
2017-05-24,33.778,34.122,33.573,33.768,1391376,0
2017-05-25,33.874,34.088,33.719,34.039,978910,0
2017-05-26,34.069,34.205,33.952,34.127,730546,0
2017-05-30,34.107,34.341,33.972,34,678182,0
2017-05-31,34.117,34.263,33.797,33.884,1639527,0
2017-06-01,33.952,34,33.608,33.952,1239188,0
2017-06-02,34.175,34.632,34.117,34.214,975709,0
2017-06-05,34.098,34.301,33.729,33.778,984638,0
2017-06-06,33.952,34.059,33.671,33.962,710325,0
2017-06-07,33.477,33.573,31.565,32.691,4871421,0
2017-06-08,32.545,32.651,32.079,32.458,2387710,0
2017-06-09,32.254,32.467,32.05,32.322,1457928,0
2017-06-12,32.322,33.287,32.322,33.283,1513207,0
2017-06-13,33.253,33.943,33.233,33.736,1512691,0
2017-06-14,34.022,34.17,33.608,33.716,924577,0
2017-06-15,33.47,34.308,33.46,34.14,1034996,0
2017-06-16,34.259,34.269,33.588,33.736,1927584,0
2017-06-19,33.726,34.249,33.687,34.239,753109,0
2017-06-20,34.259,34.466,34.12,34.328,1083649,0
2017-06-21,34.269,34.269,33.509,33.578,994697,0
2017-06-22,33.569,33.756,33.357,33.647,847597,0
2017-06-23,33.647,34.111,33.598,34.042,1287021,0
2017-06-26,34.111,34.367,34.091,34.269,531991,0
2017-06-27,34.081,34.505,33.756,33.795,707841,0
2017-06-28,34.032,34.496,33.825,34.239,753543,0
2017-06-29,34.071,34.308,33.406,33.716,933014,0
2017-06-30,33.736,34.032,33.45,33.884,1021672,0
2017-07-03,34.17,34.555,34.14,34.397,475582,0
2017-07-05,34.328,34.407,33.726,34.042,876884,0
2017-07-06,33.904,34.071,33.421,33.598,850151,0
2017-07-07,33.716,34.175,33.583,33.953,856272,0
2017-07-10,33.924,33.963,32.987,32.997,1377433,0
2017-07-11,33.026,33.026,32.464,32.878,1137157,0
2017-07-12,33.135,33.677,33.036,33.519,948929,0
2017-07-13,33.5,33.657,33.352,33.47,978855,0
2017-07-14,33.756,34.397,33.638,34.298,957179,0
2017-07-17,34.16,34.338,33.884,34.259,865342,0
2017-07-18,34.229,34.367,34.091,34.2,606480,0
2017-07-19,34.21,34.51,34.081,34.466,484614,0
2017-07-20,34.496,34.634,34.2,34.21,815548,0
2017-07-21,34.21,34.574,34.131,34.515,614787,0
2017-07-24,34.496,34.565,34.195,34.407,701499,0
2017-07-25,34.515,34.515,34.15,34.377,804744,0
2017-07-26,34.555,34.624,34.279,34.476,970007,0
2017-07-27,34.466,34.525,34.19,34.279,839292,0
2017-07-28,34.308,34.949,33.874,34.703,1778088,0
2017-07-31,34.703,36.211,34.703,35.925,2495623,0
2017-08-01,35.866,36.734,35.866,36.359,1562351,0
2017-08-02,36.32,36.507,35.985,36.409,1063765,0
2017-08-03,36.488,37.237,36.359,36.882,1256878,0
2017-08-04,36.882,37.05,36.261,36.488,1060384,0
2017-08-07,36.399,36.713,36.261,36.606,551341,0
2017-08-08,36.557,37.138,36.537,36.665,1029444,0
2017-08-09,36.813,37.839,36.734,37.779,1752493,0
2017-08-10,37.671,37.671,37.217,37.306,1301112,0
2017-08-11,37.188,37.217,36.576,36.616,1081413,0
2017-08-14,36.872,37.336,36.764,37.109,971406,0
2017-08-15,37.03,37.03,36.576,36.872,979959,0
2017-08-16,36.99,37.119,36.468,36.971,2114385,0
2017-08-17,36.951,37.207,36.576,36.616,1333416,0
2017-08-18,36.635,36.695,36.133,36.379,826163,0
2017-08-21,36.458,37.276,36.409,37.06,850234,0
2017-08-22,37.06,37.4,36.981,37.207,861102,0
2017-08-23,37.129,38.184,37.079,37.858,1330719,0
2017-08-24,37.839,38.263,37.641,37.996,1294292,0
2017-08-25,38.194,38.243,37.937,37.937,960908,0
2017-08-28,37.937,38.736,37.809,38.519,1806255,0
2017-08-29,38.489,38.884,38.44,38.697,1387943,0
2017-08-30,38.568,39.032,38.43,38.963,1377078,0
2017-08-31,39.052,39.19,38.815,38.874,1407643,0
2017-09-01,38.894,39.012,38.746,38.894,914508,0
2017-09-05,38.982,39.436,38.854,39.012,1322222,0
2017-09-06,39.091,39.18,38.667,38.697,1227625,0
2017-09-07,38.884,39.382,38.854,39.318,918311,0
2017-09-08,39.219,39.673,39.219,39.485,1399062,0
2017-09-11,39.495,39.831,39.456,39.821,950823,0
2017-09-12,39.811,39.88,39.456,39.584,1070968,0
2017-09-13,39.564,39.614,39.042,39.16,1395556,0
2017-09-14,39.16,39.25,38.55,39.15,1411518,0
2017-09-15,39.13,39.66,39.13,39.47,4769461,0
2017-09-18,39.51,39.8725,39.27,39.42,1045079,0
2017-09-19,39.47,39.84,39.41,39.84,1276305,0
2017-09-20,39.91,40.1,39.42,39.72,1452226,0
2017-09-21,39.67,39.9,39.42,39.77,918686,0
2017-09-22,39.88,40.64,39.88,40.13,821387,0
2017-09-25,40.19,40.44,40,40.08,935891,0
2017-09-26,40.19,40.2,39.345,39.36,1038685,0
2017-09-27,39.29,39.38,38.08,38.13,1831959,0
2017-09-28,38.11,38.87,37.96,38.78,1042441,0
2017-09-29,38.73,39.1,38.6,38.9,1091322,0
2017-10-02,38.83,39.37,38.62,39.25,1018265,0
2017-10-03,39.14,39.28,38.7,38.95,809566,0
2017-10-04,38.96,39.14,38.48,39.02,1091338,0
2017-10-05,39.07,39.37,38.98,39.01,880783,0
2017-10-06,38.07,38.36,37.51,38.12,2530489,0
2017-10-09,38.27,38.39,38.15,38.32,976357,0
2017-10-10,38.42,38.835,38.42,38.8,636225,0
2017-10-11,38.87,39.28,38.71,38.94,1207506,0
2017-10-12,38.85,39.865,38.78,39.81,1342885,0
2017-10-13,40,40,39.475,39.86,889279,0
2017-10-16,39.86,39.96,39.62,39.81,651539,0
2017-10-17,39.78,40.14,39.6,40.11,998681,0
2017-10-18,40.27,41.08,40.23,40.79,2147288,0
2017-10-19,40.73,41.16,40.51,40.96,1021660,0
2017-10-20,41.05,41.17,40.79,40.92,848513,0
2017-10-23,41,41.01,40,40.06,1675495,0
2017-10-24,40.1,40.245,39.84,39.9,1687327,0
2017-10-25,39.76,40.16,39.01,39.81,1868605,0
2017-10-26,39.95,40.1123,39.65,39.66,948932,0
2017-10-27,39.37,40.02,39.3298,40,1064967,0
2017-10-30,39.794,40.14,39.76,40.11,1037169,0
2017-10-31,40.03,40.05,39.59,40,1151028,0
2017-11-01,40.18,40.33,39.76,39.81,826974,0
2017-11-02,39.92,40.28,39.74,39.89,913459,0
2017-11-03,39.67,40.14,39.56,40.12,594150,0
2017-11-06,40.14,40.87,40.14,40.64,929558,0
2017-11-07,40.63,40.96,40.4,40.6,1007005,0
2017-11-08,40.6,40.9231,40.6,40.77,992567,0
2017-11-09,40.59,41,40.53,40.63,614042,0
2017-11-10,40.41,40.83,40.41,40.66,932012,0
