Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.732,14.104,13.725,14.104,164710,0
2005-02-28,14.031,14.031,13.698,13.748,229496,0
2005-03-01,13.771,14.048,13.771,14.048,196005,0
2005-03-02,14.062,14.062,13.835,14.039,155238,0
2005-03-03,14.023,14.133,13.951,14.104,189553,0
2005-03-04,14.171,14.41,14.171,14.41,131219,0
2005-03-07,14.375,14.563,14.213,14.404,163337,0
2005-03-08,14.33,14.33,14.126,14.288,266417,0
2005-03-09,14.213,14.258,13.988,14.003,400245,0
2005-03-10,14.011,14.149,13.936,13.96,214397,0
2005-03-11,13.936,13.996,13.725,13.771,163889,0
2005-03-14,13.763,14.112,13.756,14.09,165808,0
2005-03-15,14.171,14.389,13.922,13.974,148514,0
2005-03-16,13.974,14.023,13.785,13.835,199711,0
2005-03-17,13.827,14.011,13.813,13.916,138078,0
2005-03-18,14.097,14.126,13.88,14.062,473951,0
2005-03-21,14.023,14.023,13.756,13.804,143712,0
2005-03-22,13.771,13.916,13.537,13.537,161825,0
2005-03-23,13.537,13.551,13.312,13.346,243631,0
2005-03-24,13.375,13.572,13.334,13.334,215634,0
2005-03-28,13.327,13.359,13.115,13.296,309658,0
2005-03-29,13.304,13.494,13.224,13.231,178984,0
2005-03-30,13.216,13.478,13.216,13.407,320086,0
2005-03-31,13.44,13.609,13.334,13.44,278772,0
2005-04-01,13.624,13.624,13.375,13.596,385559,0
2005-04-04,13.551,13.638,13.407,13.596,234710,0
2005-04-05,13.544,13.669,13.521,13.528,172123,0
2005-04-06,13.565,13.698,13.463,13.463,189553,0
2005-04-07,13.422,13.683,13.407,13.624,247203,0
2005-04-08,13.771,13.771,13.471,13.478,131079,0
2005-04-11,13.44,13.507,13.392,13.422,144945,0
2005-04-12,13.407,13.725,13.334,13.725,479581,0
2005-04-13,13.732,13.792,13.609,13.653,150985,0
2005-04-14,13.624,13.739,13.502,13.507,183925,0
2005-04-15,13.507,13.676,13.422,13.551,227164,0
2005-04-18,13.644,13.756,13.433,13.756,201906,0
2005-04-19,13.792,13.843,13.717,13.835,210003,0
2005-04-20,13.843,13.843,13.609,13.616,238966,0
2005-04-21,13.748,13.88,13.698,13.835,230456,0
2005-04-22,13.872,13.916,13.739,13.872,192024,0
2005-04-25,13.872,14.09,13.859,14.062,192300,0
2005-04-26,14.062,14.082,13.96,13.988,205887,0
2005-04-27,13.843,13.96,13.698,13.843,158399,0
2005-04-28,13.916,13.93,13.739,13.739,199025,0
2005-04-29,13.661,13.908,13.588,13.827,281381,0
2005-05-02,13.717,13.843,13.632,13.843,188460,0
2005-05-03,13.843,13.916,13.669,13.69,116670,0
2005-05-04,13.69,13.835,13.596,13.813,260106,0
2005-05-05,13.908,13.974,13.779,13.892,308559,0
2005-05-06,13.899,13.899,13.739,13.748,156751,0
2005-05-09,13.739,14.149,13.669,14.149,193397,0
2005-05-10,14.193,14.193,13.951,14.142,240064,0
2005-05-11,14.193,14.288,14.023,14.288,231968,0
2005-05-12,14.36,14.36,13.843,13.859,184062,0
2005-05-13,14.039,14.054,13.704,13.717,164026,0
2005-05-16,13.792,14.082,13.792,14.062,162787,0
2005-05-17,14.062,14.288,13.951,14.265,240202,0
2005-05-18,14.41,14.447,14.208,14.425,240064,0
2005-05-19,14.353,14.57,14.353,14.527,129846,0
2005-05-20,14.527,14.57,14.366,14.563,95392,0
2005-05-23,14.527,14.563,14.382,14.476,180222,0
2005-05-24,14.389,14.419,14.133,14.244,222776,0
2005-05-25,14.171,14.171,13.892,13.892,139320,0
2005-05-26,13.886,14.164,13.886,14.011,170750,0
2005-05-27,14.112,14.193,13.982,14.078,89768,0
2005-05-31,14.133,14.28,14.126,14.133,98005,0
2005-06-01,14.177,14.404,14.112,14.389,148925,0
2005-06-02,14.375,14.389,14.28,14.316,100061,0
2005-06-03,14.33,14.389,14.119,14.177,105963,0
2005-06-06,14.184,14.41,14.184,14.353,206301,0
2005-06-07,14.425,14.665,14.353,14.499,171846,0
2005-06-08,14.535,14.643,14.462,14.483,117494,0
2005-06-09,14.507,14.555,14.316,14.555,91001,0
2005-06-10,14.483,14.607,14.41,14.543,94982,0
2005-06-13,14.513,14.593,14.447,14.57,131219,0
2005-06-14,14.535,14.623,14.499,14.623,260106,0
2005-06-15,14.65,14.738,14.57,14.738,170338,0
2005-06-16,14.738,14.942,14.65,14.942,302794,0
2005-06-17,14.984,15.126,14.905,14.93,468741,0
2005-06-20,14.936,15.161,14.936,15.126,230043,0
2005-06-21,15.175,15.191,14.93,14.958,150025,0
2005-06-22,15.293,15.293,14.95,15.095,231006,0
2005-06-23,15.155,15.175,14.905,14.905,152630,0
2005-06-24,14.725,14.841,14.447,14.71,500449,0
2005-06-27,14.696,14.744,14.57,14.744,201497,0
2005-06-28,14.744,14.89,14.623,14.89,276166,0
2005-06-29,14.854,15.009,14.854,14.993,216321,0
2005-06-30,14.993,15.08,14.87,14.914,264085,0
2005-07-01,14.958,15.066,14.784,15.066,178026,0
2005-07-05,15.022,15.293,14.971,15.293,277537,0
2005-07-06,15.278,15.278,15.059,15.059,129298,0
2005-07-07,14.905,15.161,14.834,15.155,203555,0
2005-07-08,15.088,15.453,15.088,15.423,202867,0
2005-07-11,15.445,15.76,15.431,15.679,213162,0
2005-07-12,15.626,15.774,15.453,15.688,195183,0
2005-07-13,15.688,15.774,15.387,15.401,182279,0
2005-07-14,15.518,15.554,15.088,15.095,204520,0
2005-07-15,15.095,15.227,14.971,15.175,126003,0
2005-07-18,15.155,15.263,15.009,15.131,125592,0
2005-07-19,15.227,15.321,15.182,15.3,109670,0
2005-07-20,15.408,15.445,15.155,15.366,200947,0
2005-07-21,15.321,15.374,15.095,15.103,275069,0
2005-07-22,15.131,15.206,15.001,15.191,326125,0
2005-07-25,15.206,15.272,15.073,15.168,204924,0
2005-07-26,15.168,15.38,15.095,15.335,204792,0
2005-07-27,15.155,15.155,14.897,15.126,225377,0
2005-07-28,15.08,15.3,15.073,15.3,183103,0
2005-07-29,15.191,15.351,15.08,15.118,181868,0
2005-08-01,15.147,15.3,15.066,15.175,231415,0
2005-08-02,15.161,15.335,15.161,15.335,227028,0
2005-08-03,15.255,15.393,15.191,15.313,215085,0
2005-08-04,15.234,15.286,15.103,15.131,287008,0
2005-08-05,15.131,15.139,14.425,14.476,447049,0
2005-08-08,13.515,14.048,13.502,13.88,479719,0
2005-08-09,13.93,14.193,13.922,13.996,244731,0
2005-08-10,14.177,14.439,14.039,14.09,257634,0
2005-08-11,14.09,14.439,14.016,14.396,169790,0
2005-08-12,14.499,14.499,14.208,14.272,142476,0
2005-08-15,14.41,14.483,14.184,14.294,228535,0
2005-08-16,14.22,14.469,14.142,14.353,185162,0
2005-08-17,14.28,14.366,14.126,14.126,224280,0
2005-08-18,14.078,14.171,13.899,14.023,187632,0
2005-08-19,14.023,14.097,13.88,14.023,123670,0
2005-08-22,14.171,14.258,14.011,14.228,142338,0
2005-08-23,14.288,14.294,14.09,14.22,112141,0
2005-08-24,14.2,14.389,14.184,14.228,141928,0
2005-08-25,14.237,14.455,14.171,14.396,195594,0
2005-08-26,14.396,14.396,13.899,13.899,174458,0
2005-08-29,13.899,14.2,13.798,14.2,165945,0
2005-08-30,14.133,14.149,13.974,14.097,154556,0
2005-08-31,14.016,14.549,14.016,14.549,251182,0
2005-09-01,14.563,14.834,14.433,14.637,229769,0
2005-09-02,14.738,14.738,14.389,14.49,110767,0
2005-09-06,14.49,14.884,14.49,14.863,535584,0
2005-09-07,14.826,14.826,14.615,14.744,448835,0
2005-09-08,14.681,14.71,14.549,14.631,297577,0
2005-09-09,14.555,14.631,14.519,14.607,244459,0
2005-09-12,14.57,14.657,14.499,14.578,199025,0
2005-09-13,14.578,14.601,14.345,14.57,223047,0
2005-09-14,14.578,14.623,14.527,14.555,259418,0
2005-09-15,14.578,14.643,14.535,14.586,158949,0
2005-09-16,14.57,14.657,14.404,14.657,692332,0
2005-09-19,14.657,14.657,14.404,14.535,220713,0
2005-09-20,14.637,14.665,14.36,14.36,245690,0
2005-09-21,14.301,14.366,14.164,14.244,305677,0
2005-09-22,14.149,14.228,13.945,14.142,232515,0
2005-09-23,14.011,14.309,14.011,14.25,197653,0
2005-09-26,14.337,14.447,14.208,14.366,225242,0
2005-09-27,14.345,14.469,14.213,14.433,200399,0
2005-09-28,14.41,14.535,14.208,14.244,212065,0
2005-09-29,14.22,14.57,14.156,14.57,185573,0
2005-09-30,14.57,14.65,14.519,14.57,179260,0
2005-10-03,14.527,14.725,14.447,14.549,483559,0
2005-10-04,14.563,14.563,14.177,14.177,240615,0
2005-10-05,14.208,14.208,13.96,13.96,406699,0
2005-10-06,13.945,14.097,13.804,13.93,231693,0
2005-10-07,13.988,14.031,13.704,13.88,204792,0
2005-10-10,14.57,14.57,13.609,13.661,206025,0
2005-10-11,13.698,13.756,13.478,13.478,219339,0
2005-10-12,13.537,13.572,13.158,13.296,352345,0
2005-10-13,13.296,13.494,13.224,13.383,239516,0
2005-10-14,13.507,13.792,13.463,13.792,307047,0
2005-10-17,13.82,13.843,13.632,13.835,254889,0
2005-10-18,13.785,14.048,13.739,13.813,387342,0
2005-10-19,13.69,14.069,13.669,14.048,231279,0
2005-10-20,14.048,14.048,13.676,13.711,192300,0
2005-10-21,13.717,14.003,13.717,13.93,116393,0
2005-10-24,14.011,14.171,13.982,14.133,296891,0
2005-10-25,14.069,14.156,13.872,14.09,274105,0
2005-10-26,14.078,14.142,13.892,13.996,276577,0
2005-10-27,13.88,13.886,13.471,13.471,169102,0
2005-10-28,13.537,13.974,13.537,13.974,182966,0
2005-10-31,14.016,14.164,14.016,14.119,267519,0
2005-11-01,14.023,14.133,13.661,13.886,252557,0
2005-11-02,13.908,14.133,13.892,14.133,186259,0
2005-11-03,14.28,14.345,14.149,14.164,445407,0
2005-11-04,14.149,14.156,14.003,14.126,142199,0
2005-11-07,14.2,14.433,14.097,14.324,227848,0
2005-11-08,14.324,14.324,14.048,14.25,304439,0
2005-11-09,14.244,14.447,14.208,14.375,391461,0
2005-11-10,14.382,14.615,14.193,14.57,550544,0
2005-11-11,14.549,14.717,14.483,14.681,332989,0
2005-11-14,14.681,14.681,14.2,14.316,516916,0
2005-11-15,14.382,14.462,14.2,14.425,402029,0
2005-11-16,14.396,14.535,14.244,14.455,332854,0
2005-11-17,14.507,14.725,14.439,14.725,219615,0
2005-11-18,14.841,14.841,14.578,14.776,187495,0
2005-11-21,14.76,14.878,14.607,14.854,173086,0
2005-11-22,14.826,14.971,14.688,14.936,206576,0
2005-11-23,14.884,15.001,14.85,15.001,116532,0
2005-11-25,14.93,14.978,14.878,14.936,88671,0
2005-11-28,14.884,14.914,14.57,14.643,235945,0
2005-11-29,14.643,14.826,14.637,14.71,105415,0
2005-11-30,14.681,14.85,14.637,14.76,367988,0
2005-12-01,14.79,15.073,14.79,15.073,323792,0
2005-12-02,14.993,15.037,14.89,14.984,169923,0
2005-12-05,14.936,14.942,14.665,14.725,229087,0
2005-12-06,15.118,15.118,14.753,14.826,513623,0
2005-12-07,14.87,14.978,14.79,14.854,341638,0
2005-12-08,14.905,15.001,14.65,14.87,416307,0
2005-12-09,14.89,14.942,14.753,14.93,240752,0
2005-12-12,14.922,14.971,14.76,14.818,188460,0
2005-12-13,14.85,14.87,14.753,14.863,193811,0
2005-12-14,14.85,15.001,14.811,14.966,358381,0
2005-12-15,14.984,14.993,14.897,14.93,410954,0
2005-12-16,14.966,15.11,14.958,15.022,633037,0
2005-12-19,15.03,15.046,14.738,14.744,211653,0
2005-12-20,14.702,15.016,14.702,14.95,349733,0
2005-12-21,14.942,15.11,14.942,15.08,252283,0
2005-12-22,15.016,15.155,14.978,15.131,253105,0
2005-12-23,15.182,15.278,15.155,15.168,113652,0
2005-12-27,15.131,15.255,15.046,15.052,180493,0
2005-12-28,15.103,15.131,14.936,15.052,144117,0
2005-12-29,15.066,15.11,14.922,15.009,144262,0
2005-12-30,14.971,14.971,14.834,14.841,297986,0
2006-01-03,14.971,15.278,14.731,15.272,242264,0
2006-01-04,15.278,15.307,15.161,15.278,215907,0
2006-01-05,15.307,15.51,15.3,15.51,270401,0
2006-01-06,15.497,15.824,15.387,15.824,336830,0
2006-01-09,15.809,15.888,15.774,15.874,276577,0
2006-01-10,15.832,16.071,15.816,16.035,398466,0
2006-01-11,16.043,16.057,15.848,16.022,320636,0
2006-01-12,16.022,16.022,15.848,15.948,384735,0
2006-01-13,15.948,15.948,15.774,15.816,249123,0
2006-01-17,16.51,16.51,15.688,15.801,164985,0
2006-01-18,15.666,15.882,15.626,15.882,253517,0
2006-01-19,15.882,16.03,15.824,16.03,274105,0
2006-01-20,16.03,16.03,15.904,15.998,334638,0
2006-01-23,15.992,16.165,15.963,16.165,295516,0
2006-01-24,16.165,16.313,16.159,16.298,237457,0
2006-01-25,16.298,16.478,16.203,16.478,341226,0
2006-01-26,16.463,16.591,16.334,16.583,252969,0
2006-01-27,16.423,16.518,16.26,16.429,361265,0
2006-01-30,16.399,16.583,16.384,16.525,314870,0
2006-01-31,16.504,16.705,16.384,16.705,216321,0
2006-02-01,16.611,16.851,16.384,16.495,384188,0
2006-02-02,16.399,16.638,16.138,16.218,365793,0
2006-02-03,16.151,16.196,15.888,16.043,222906,0
2006-02-06,15.992,16.646,15.921,16.369,471072,0
2006-02-07,16.291,16.423,16.203,16.233,452680,0
2006-02-08,16.334,16.334,16.03,16.196,276027,0
2006-02-09,16.18,16.212,15.963,15.992,266556,0
2006-02-10,16.071,16.086,15.854,16.022,302794,0
2006-02-13,15.955,16.03,15.832,15.927,241575,0
2006-02-14,15.976,16.05,15.76,16.03,402853,0
2006-02-15,16.03,16.174,15.921,16.174,324476,0
2006-02-16,16.233,16.377,16.165,16.377,305812,0
2006-02-17,16.408,16.452,16.165,16.416,549447,0
2006-02-21,16.26,16.538,16.212,16.463,413149,0
2006-02-22,16.538,16.727,16.399,16.727,318031,0
2006-02-23,16.742,16.883,16.619,16.719,465445,0
2006-02-24,16.699,16.757,16.638,16.727,257634,0
2006-02-27,16.671,16.822,16.611,16.685,281381,0
2006-02-28,16.734,16.742,16.538,16.574,299772,0
2006-03-01,16.638,16.896,16.574,16.896,428382,0
2006-03-02,16.896,16.896,16.624,16.757,228948,0
2006-03-03,16.624,16.705,16.478,16.518,232926,0
2006-03-06,16.391,16.75,16.32,16.699,445539,0
2006-03-07,16.727,16.727,16.463,16.525,198749,0
2006-03-08,16.437,16.504,16.218,16.495,370873,0
2006-03-09,16.463,16.525,16.144,16.233,309244,0
2006-03-10,16.188,16.544,16.079,16.544,409168,0
2006-03-13,16.518,16.525,16.203,16.283,288519,0
2006-03-14,16.283,16.363,16.071,16.363,267378,0
2006-03-15,16.384,16.606,16.227,16.55,357008,0
2006-03-16,16.632,16.859,16.558,16.8,218926,0
2006-03-17,16.874,17.121,16.719,17.1,817373,0
2006-03-20,17.064,17.077,16.896,17.01,499350,0
2006-03-21,16.955,16.976,16.47,16.51,349327,0
2006-03-22,16.874,16.874,16.283,16.663,360442,0
2006-03-23,16.591,16.794,16.504,16.75,201631,0
2006-03-24,16.757,16.757,16.566,16.699,228125,0
2006-03-27,16.712,16.734,16.47,16.678,166493,0
2006-03-28,16.655,16.835,16.51,16.705,191753,0
2006-03-29,17.069,17.148,16.757,17.148,216321,0
2006-03-30,17.106,17.148,16.719,16.843,253242,0
2006-03-31,16.883,17.042,16.764,16.976,255301,0
2006-04-03,16.976,17.026,16.685,16.699,331481,0
2006-04-04,16.624,16.624,16.437,16.538,319400,0
2006-04-05,16.574,16.606,16.495,16.51,374030,0
2006-04-06,16.55,16.591,16.445,16.532,255164,0
2006-04-07,16.538,16.624,16.188,16.212,314596,0
2006-04-10,16.101,16.227,15.968,16.057,330928,0
2006-04-11,16.108,16.108,15.78,15.78,291263,0
2006-04-12,15.692,15.84,15.431,15.794,421113,0
2006-04-13,15.666,15.848,15.408,15.72,365517,0
2006-04-17,15.72,15.785,15.598,15.72,316794,0
2006-04-18,15.809,16.227,15.78,16.18,387483,0
2006-04-19,16.05,16.233,15.904,16.124,398736,0
2006-04-20,16.043,16.138,15.968,16.108,293596,0
2006-04-21,16.283,16.283,15.714,15.801,385283,0
2006-04-24,15.816,15.816,15.518,15.714,279870,0
2006-04-25,15.729,15.729,15.416,15.423,402029,0
2006-04-26,15.307,15.38,15.095,15.3,540938,0
2006-04-27,15.241,15.738,15.175,15.586,306638,0
2006-04-28,15.445,15.753,15.227,15.335,385695,0
2006-05-01,15.344,15.393,15.139,15.219,424815,0
2006-05-02,15.247,15.255,14.744,15.073,276439,0
2006-05-03,14.637,15.431,14.637,15.344,340266,0
2006-05-04,15.328,15.666,15.278,15.539,301970,0
2006-05-05,15.539,15.633,15.387,15.423,221950,0
2006-05-08,15.423,15.475,15.359,15.423,270261,0
2006-05-09,15.416,15.577,15.366,15.401,633861,0
2006-05-10,15.416,15.453,15.3,15.335,229907,0
2006-05-11,15.344,15.344,14.818,14.863,388992,0
2006-05-12,14.863,14.863,14.208,14.447,417129,0
2006-05-15,14.337,14.637,14.171,14.469,310619,0
2006-05-16,14.499,14.57,14.288,14.309,210003,0
2006-05-17,14.213,14.324,14.023,14.149,391327,0
2006-05-18,14.213,14.33,14.003,14.016,156063,0
2006-05-19,14.011,14.208,13.704,14.082,161007,0
2006-05-22,13.96,14.28,13.859,14.078,322418,0
2006-05-23,14.184,14.244,13.851,13.916,207125,0
2006-05-24,13.843,14.2,13.732,14.078,267378,0
2006-05-25,14.208,14.36,14.039,14.337,183789,0
2006-05-26,14.425,14.513,14.265,14.316,156199,0
2006-05-30,14.258,14.258,13.916,13.922,197924,0
2006-05-31,13.996,14.062,13.785,14.062,315555,0
2006-06-01,13.982,14.265,13.982,14.265,266143,0
2006-06-02,14.353,14.433,14.193,14.33,185162,0
2006-06-05,14.237,14.433,13.974,13.982,359205,0
2006-06-06,14.316,14.555,13.966,14.483,779218,0
2006-06-07,14.425,14.797,14.396,14.507,363460,0
2006-06-08,14.419,14.615,14.171,14.483,340401,0
2006-06-09,14.483,14.57,14.294,14.396,179124,0
2006-06-12,14.36,14.366,13.93,13.974,381305,0
2006-06-13,13.982,14.28,13.771,14.023,369910,0
2006-06-14,13.982,14.171,13.96,14.082,295105,0
2006-06-15,14.142,14.366,14.062,14.294,465718,0
2006-06-16,14.294,14.366,14.082,14.171,1096147,0
2006-06-19,14.22,14.265,13.93,14.016,248299,0
2006-06-20,14.016,14.112,13.88,13.88,203555,0
2006-06-21,13.851,14.119,13.827,14.104,262298,0
2006-06-22,14.023,14.062,13.798,13.922,221395,0
2006-06-23,13.872,13.916,13.739,13.771,165124,0
2006-06-26,13.843,14.156,13.763,14.082,268342,0
2006-06-27,14.119,14.2,13.88,13.908,396543,0
2006-06-28,13.951,14.082,13.865,14.082,223457,0
2006-06-29,14.177,14.49,14.097,14.49,368129,0
2006-06-30,14.65,14.744,14.396,14.535,388579,0
2006-07-03,14.535,14.85,14.476,14.841,107335,0
2006-07-05,14.744,14.79,14.439,14.769,246654,0
2006-07-06,14.769,14.936,14.769,14.936,220713,0
2006-07-07,14.854,15.001,14.615,14.681,189279,0
2006-07-10,14.665,15.046,14.57,14.89,247753,0
2006-07-11,14.784,15.001,14.643,14.993,270129,0
2006-07-12,14.93,15.001,14.797,14.87,343424,0
2006-07-13,14.87,14.897,14.555,14.696,429346,0
2006-07-14,14.696,14.725,14.455,14.725,423033,0
2006-07-17,14.725,14.936,14.672,14.79,392286,0
2006-07-18,14.89,15.016,14.79,14.936,416307,0
2006-07-19,14.966,15.3,14.966,15.219,433328,0
2006-07-20,15.241,15.263,15.03,15.046,354124,0
2006-07-21,15.046,15.046,14.717,14.841,397777,0
2006-07-24,14.958,15.335,14.905,15.335,403404,0
2006-07-25,15.293,15.626,15.286,15.453,239655,0
2006-07-26,15.439,15.503,15.286,15.374,341638,0
2006-07-27,15.321,15.351,14.884,14.905,220166,0
2006-07-28,14.936,15.335,14.811,15.328,267792,0
2006-07-31,15.255,15.255,14.978,15.182,315011,0
2006-08-01,15.016,15.286,14.854,15.168,427011,0
2006-08-02,15.307,15.351,14.993,15.126,175823,0
2006-08-03,14.978,15.307,14.942,15.286,247203,0
2006-08-04,15.431,15.561,15.3,15.547,206576,0
2006-08-07,15.387,15.586,15.278,15.393,234710,0
2006-08-08,15.431,15.431,15.009,15.118,412188,0
2006-08-09,15.182,15.335,14.966,15.009,296343,0
2006-08-10,15.009,15.198,14.803,15.118,414934,0
2006-08-11,15.118,15.118,14.826,14.978,304439,0
2006-08-14,15.11,15.335,15.03,15.161,305677,0
2006-08-15,15.423,15.445,15.263,15.3,214397,0
2006-08-16,15.387,15.439,15.241,15.408,274652,0
2006-08-17,15.366,15.561,15.321,15.561,325302,0
2006-08-18,15.598,15.619,15.416,15.586,221810,0
2006-08-21,15.532,15.657,15.416,15.65,157023,0
2006-08-22,15.547,15.745,15.431,15.745,163066,0
2006-08-23,15.745,15.785,15.344,15.408,204924,0
2006-08-24,15.393,15.619,15.38,15.577,264772,0
2006-08-25,15.593,15.666,15.445,15.525,143157,0
2006-08-28,15.532,15.941,15.518,15.941,170476,0
2006-08-29,15.976,16.015,15.76,16.007,267653,0
2006-08-30,16.022,16.159,15.963,16.116,256542,0
2006-08-31,16.159,16.363,16.116,16.203,378559,0
2006-09-01,16.212,16.212,15.948,15.955,184203,0
2006-09-05,15.955,16.291,15.955,16.276,256399,0
2006-09-06,16.159,16.196,15.927,15.948,163337,0
2006-09-07,15.809,15.816,15.401,15.49,1693909,0
2006-09-08,15.482,15.604,15.351,15.598,2620269,0
2006-09-11,15.539,15.626,15.38,15.586,577447,0
2006-09-12,15.586,15.619,15.497,15.604,679704,0
2006-09-13,15.633,15.706,15.57,15.641,1083383,0
2006-09-14,15.633,15.666,15.431,15.666,527896,0
2006-09-15,15.745,15.78,15.633,15.657,741885,0
2006-09-18,15.598,15.753,15.51,15.688,439501,0
2006-09-19,15.657,15.794,15.518,15.692,385695,0
2006-09-20,15.72,15.774,15.598,15.729,801317,0
2006-09-21,15.729,15.774,15.401,15.466,542860,0
2006-09-22,15.423,15.657,15.328,15.626,1053871,0
2006-09-25,15.612,15.619,15.416,15.561,268342,0
2006-09-26,15.561,15.692,15.46,15.641,598722,0
2006-09-27,15.641,15.824,15.577,15.824,800359,0
2006-09-28,15.824,15.921,15.666,15.824,442249,0
2006-09-29,15.824,15.941,15.729,15.738,385422,0
2006-10-02,15.673,15.78,15.482,15.673,533664,0
2006-10-03,15.57,15.824,15.539,15.738,379246,0
2006-10-04,15.738,16.015,15.714,15.921,406558,0
2006-10-05,15.921,16.03,15.785,16.015,360576,0
2006-10-06,15.941,16.03,15.785,15.824,317619,0
2006-10-09,15.745,16.035,15.666,16.022,470663,0
2006-10-10,15.983,16.138,15.801,15.992,661864,0
2006-10-11,15.963,16.064,15.801,15.84,530232,0
2006-10-12,15.848,15.927,15.801,15.921,477796,0
2006-10-13,15.882,16.133,15.882,16.124,787731,0
2006-10-16,16.086,16.291,16.079,16.283,264085,0
2006-10-17,16.212,16.369,16.035,16.341,533935,0
2006-10-18,16.391,16.495,16.196,16.313,451859,0
2006-10-19,16.349,16.408,16.086,16.233,407931,0
2006-10-20,16.283,16.341,16.108,16.291,343281,0
2006-10-23,16.283,16.326,16.174,16.253,355499,0
2006-10-24,16.246,16.334,16.116,16.276,496192,0
2006-10-25,16.246,16.452,16.133,16.26,557681,0
2006-10-26,16.341,16.495,16.218,16.416,500857,0
2006-10-27,16.283,16.538,16.138,16.18,512387,0
2006-10-30,16.108,16.47,16.094,16.391,548076,0
2006-10-31,16.445,16.55,16.283,16.369,484936,0
2006-11-01,16.32,16.363,16.144,16.196,503332,0
2006-11-02,16.138,16.165,15.968,16.03,752454,0
2006-11-03,16.03,16.144,15.912,15.955,544369,0
2006-11-06,15.955,16.133,15.921,16.086,503184,0
2006-11-07,16.086,16.212,16.05,16.144,335872,0
2006-11-08,16.138,16.283,15.983,16.188,503605,0
2006-11-09,16.32,16.32,15.968,16.064,622192,0
2006-11-10,16.116,16.212,15.983,16.108,523644,0
2006-11-13,16.108,16.218,16.035,16.144,392286,0
2006-11-14,16.159,16.558,16.108,16.558,570035,0
2006-11-15,16.558,16.734,16.558,16.719,390226,0
2006-11-16,16.646,16.685,16.55,16.646,310478,0
2006-11-17,16.646,16.663,16.538,16.606,372382,0
2006-11-20,16.632,16.859,16.606,16.712,1272117,0
2006-11-21,16.685,16.888,16.671,16.888,407246,0
2006-11-22,16.938,17.017,16.883,16.976,228673,0
2006-11-24,16.868,17.069,16.764,17.049,63414,0
2006-11-27,16.996,16.996,16.691,16.727,1130735,0
2006-11-28,16.719,16.896,16.611,16.896,780315,0
2006-11-29,16.938,17.121,16.859,17.049,288926,0
2006-11-30,17.056,17.45,16.962,17.377,1599479,0
2006-12-01,17.377,17.377,16.996,17.188,280281,0
2006-12-04,17.244,17.463,17.202,17.463,352756,0
2006-12-05,17.476,17.556,17.323,17.363,391874,0
2006-12-06,17.323,17.371,17.18,17.188,282751,0
2006-12-07,17.261,17.261,16.947,16.947,351657,0
2006-12-08,16.955,17.034,16.883,16.922,505525,0
2006-12-11,16.922,17.083,16.883,17.083,350698,0
2006-12-12,17.113,17.113,16.896,16.955,438681,0
2006-12-13,17.049,17.069,16.757,16.807,534897,0
2006-12-14,16.828,16.93,16.671,16.691,643333,0
2006-12-15,16.705,16.815,16.566,16.638,939810,0
2006-12-18,16.705,16.75,16.429,16.532,480679,0
2006-12-19,16.487,16.504,16.32,16.334,774552,0
2006-12-20,16.356,16.734,16.32,16.699,438544,0
2006-12-21,16.705,16.75,16.391,16.463,321049,0
2006-12-22,16.47,16.518,16.326,16.416,209044,0
2006-12-26,16.391,16.712,16.391,16.574,194220,0
2006-12-27,16.624,16.779,16.624,16.779,222499,0
2006-12-28,16.794,16.883,16.685,16.787,203828,0
2006-12-29,16.757,16.828,16.691,16.719,269576,0
2007-01-03,16.757,16.984,16.558,16.764,551231,0
2007-01-04,16.772,16.772,16.574,16.727,402172,0
2007-01-05,16.671,16.757,16.423,16.518,389677,0
2007-01-08,16.487,16.532,16.341,16.416,541761,0
2007-01-09,16.416,16.598,16.313,16.558,311027,0
2007-01-10,16.478,16.75,16.399,16.75,321461,0
2007-01-11,16.75,16.93,16.678,16.843,543817,0
2007-01-12,16.835,16.955,16.835,16.955,602291,0
2007-01-16,16.962,17.143,16.962,17.049,336830,0
2007-01-17,17.049,17.18,16.938,17.1,353444,0
2007-01-18,17.106,17.121,16.938,17.01,283849,0
2007-01-19,17.01,17.252,16.984,17.222,320498,0
2007-01-22,17.188,17.195,16.938,17.064,546428,0
2007-01-23,17.064,17.222,17.003,17.1,389267,0
2007-01-24,17.121,17.244,17.064,17.106,432230,0
2007-01-25,17.129,17.252,16.969,17.121,510878,0
2007-01-26,17.121,17.244,17.034,17.202,597077,0
2007-01-29,17.064,17.195,16.962,17.113,361540,0
2007-01-30,17.113,17.347,17.106,17.347,340950,0
2007-01-31,17.302,17.457,17.092,17.302,350832,0
2007-02-01,17.323,17.748,17.275,17.681,625214,0
2007-02-02,17.763,18.06,17.754,17.996,1376703,0
2007-02-05,18.214,18.354,18.17,18.28,2701388,0
2007-02-06,18.28,18.521,18.25,18.521,865279,0
2007-02-07,18.513,18.885,18.447,18.885,1436548,0
2007-02-08,18.885,18.907,18.521,18.636,2628777,0
2007-02-09,18.613,18.68,17.718,18.135,2140823,0
2007-02-12,18.22,18.28,17.996,18.243,1049108,0
2007-02-13,18.288,18.434,18.128,18.383,1224929,0
2007-02-14,18.376,18.496,18.162,18.22,806316,0
2007-02-15,18.266,18.322,18.194,18.266,592000,0
2007-02-16,18.266,18.354,18.06,18.339,662410,0
2007-02-20,18.258,18.541,18.04,18.482,798160,0
2007-02-21,18.482,18.482,18.295,18.455,278772,0
2007-02-22,18.461,18.461,18.266,18.339,320222,0
2007-02-23,18.28,18.301,18.032,18.04,428524,0
2007-02-26,18.073,18.128,17.841,18.098,776897,0
2007-02-27,17.841,18.048,17.524,17.66,837965,0
2007-02-28,17.668,17.841,17.544,17.617,767277,0
2007-03-01,17.602,17.893,17.384,17.712,910836,0
2007-03-02,17.644,17.652,17.377,17.384,802688,0
2007-03-05,17.228,17.668,16.835,16.843,1794248,0
2007-03-06,16.938,17.347,16.938,17.267,890947,0
2007-03-07,17.267,17.267,16.976,16.976,542035,0
2007-03-08,17.077,17.228,17.049,17.148,1051401,0
2007-03-09,17.267,17.396,17.113,17.252,504975,0
2007-03-12,17.228,17.66,17.143,17.515,552602,0
2007-03-13,17.377,17.41,17.148,17.195,724038,0
2007-03-14,17.129,17.444,16.99,17.396,979206,0
2007-03-15,17.403,17.734,17.371,17.734,882986,0
2007-03-16,17.734,17.741,17.41,17.704,2209452,0
2007-03-19,17.754,17.864,17.644,17.726,666802,0
2007-03-20,17.688,17.805,17.544,17.805,785121,0
2007-03-21,17.799,18.234,17.609,18.135,753686,0
2007-03-22,17.936,18.135,17.921,18.128,4763287,0
2007-03-23,18.128,18.162,18.024,18.135,842905,0
2007-03-26,18.105,18.128,17.928,17.936,2343831,0
2007-03-27,17.849,17.885,17.573,17.676,911948,0
2007-03-28,17.617,17.814,17.476,17.668,1050714,0
2007-03-29,17.775,17.775,17.609,17.712,527212,0
2007-03-30,17.775,17.822,17.491,17.624,1249601,0
2007-04-02,17.676,17.841,17.617,17.783,492895,0
2007-04-03,17.841,17.972,17.841,17.928,580603,0
2007-04-04,17.936,17.936,17.734,17.849,371150,0
2007-04-05,17.864,17.928,17.829,17.864,1771188,0
2007-04-09,17.515,18.002,17.515,17.688,441562,0
2007-04-10,17.712,17.972,17.609,17.726,690548,0
2007-04-11,17.748,17.748,17.515,17.531,1266211,0
2007-04-12,17.485,17.524,17.355,17.499,415898,0
2007-04-13,17.485,17.681,17.457,17.66,1023126,0
2007-04-16,17.748,17.856,17.681,17.849,577447,0
2007-04-17,17.829,18.032,17.763,18.017,724175,0
2007-04-18,18.017,18.048,17.909,17.916,637978,0
2007-04-19,18.541,18.541,17.695,17.829,471757,0
2007-04-20,18.082,18.082,17.841,17.945,588561,0
2007-04-23,17.945,18.154,17.928,18.082,952162,0
2007-04-24,18.105,18.14,17.921,18.105,763979,0
2007-04-25,18.162,18.178,17.928,18.024,472442,0
2007-04-26,17.909,17.928,17.734,17.829,304853,0
2007-04-27,17.814,17.864,17.718,17.734,367856,0
2007-04-30,17.822,17.849,17.45,17.45,1072405,0
2007-05-01,17.347,17.41,17.113,17.41,903024,0
2007-05-02,17.41,17.652,17.195,17.499,1297917,0
2007-05-03,17.45,17.996,17.377,17.775,1508335,0
2007-05-04,17.841,17.841,17.499,17.556,687388,0
2007-05-07,17.531,17.681,17.463,17.624,516230,0
2007-05-08,17.457,17.58,17.444,17.538,801729,0
2007-05-09,17.538,17.841,17.485,17.704,1035892,0
2007-05-10,17.704,17.704,17.444,17.444,638251,0
2007-05-11,17.531,17.624,17.444,17.544,358520,0
2007-05-14,17.573,17.602,17.377,17.403,814495,0
2007-05-15,17.435,17.594,17.323,17.377,849219,0
2007-05-16,17.457,17.457,17.252,17.355,667214,0
2007-05-17,17.339,17.347,17.188,17.216,696587,0
2007-05-18,17.222,17.323,16.955,17.106,621372,0
2007-05-21,17.106,17.444,17.1,17.261,600643,0
2007-05-22,17.302,17.594,17.235,17.47,775237,0
2007-05-23,17.507,17.587,17.297,17.316,673665,0
2007-05-24,17.331,17.347,16.896,17.01,897807,0
2007-05-25,17.049,17.202,16.938,17.106,637841,0
2007-05-29,17.195,17.573,17.195,17.371,591311,0
2007-05-30,17.261,17.726,17.18,17.712,798296,0
2007-05-31,17.712,17.805,17.55,17.668,1003912,0
2007-06-01,17.668,17.835,17.624,17.704,948592,0
2007-06-04,17.66,17.814,17.632,17.712,587468,0
2007-06-05,17.624,17.632,17.339,17.384,780178,0
2007-06-06,17.302,17.377,17.172,17.309,554801,0
2007-06-07,17.21,17.216,16.619,16.772,1084175,0
2007-06-08,16.764,17.077,16.638,17.064,899180,0
2007-06-11,17.01,17.069,16.779,16.902,483154,0
2007-06-12,16.902,16.902,16.51,16.591,737628,0
2007-06-13,16.655,16.962,16.632,16.896,643468,0
2007-06-14,16.99,17.049,16.742,16.822,644565,0
2007-06-15,16.883,17.18,16.883,17.017,868159,0
2007-06-18,17.034,17.069,16.685,16.705,466678,0
2007-06-19,16.624,16.93,16.583,16.902,685604,0
2007-06-20,16.976,16.976,16.377,16.384,634408,0
2007-06-21,16.363,16.452,16.116,16.341,625348,0
2007-06-22,16.227,16.291,16.101,16.24,694116,0
2007-06-25,16.24,16.363,16.043,16.196,925946,0
2007-06-26,16.305,16.32,15.955,16.071,1054559,0
2007-06-27,15.963,16.32,15.854,16.233,1232721,0
2007-06-28,16.212,16.429,16.086,16.086,835081,0
2007-06-29,16.165,16.212,15.921,15.927,1085719,0
2007-07-02,15.968,16.399,15.968,16.391,805571,0
2007-07-03,16.429,16.445,16.356,16.408,307462,0
2007-07-05,16.487,16.619,16.341,16.487,746413,0
2007-07-06,16.51,16.51,16.283,16.363,870354,0
2007-07-09,16.369,16.538,16.276,16.518,611764,0
2007-07-10,16.369,16.399,16.212,16.253,1201288,0
2007-07-11,16.212,16.283,16.138,16.188,810648,0
2007-07-12,16.26,16.356,16.18,16.356,1241232,0
2007-07-13,16.298,16.574,16.246,16.544,1106167,0
2007-07-16,16.495,16.611,16.452,16.47,766729,0
2007-07-17,16.487,16.624,16.377,16.456,609289,0
2007-07-18,16.391,16.598,16.267,16.591,1176442,0
2007-07-19,16.646,16.859,16.606,16.843,1017498,0
2007-07-20,16.794,16.868,16.495,16.51,1227779,0
2007-07-23,16.544,16.632,16.174,16.174,639213,0
2007-07-24,15.992,16.196,15.666,15.679,898080,0
2007-07-25,15.809,15.955,15.593,15.72,1046047,0
2007-07-26,15.503,15.76,15.175,15.586,1544162,0
2007-07-27,14.717,15.466,14.717,15.131,1501888,0
2007-07-30,15.503,15.503,15.046,15.46,1132519,0
2007-07-31,15.84,16.094,15.577,15.78,5822099,0
2007-08-01,15.936,16.283,15.666,16.196,2457067,0
2007-08-02,16.079,16.463,16.071,16.341,1855657,0
2007-08-03,16.369,16.369,15.666,15.699,1298468,0
2007-08-06,15.72,16.349,15.554,16.349,2630425,0
2007-08-07,16.227,16.712,16.057,16.51,1288588,0
2007-08-08,16.678,17.003,16.071,16.525,1842291,0
2007-08-09,16.174,16.757,16.174,16.24,2203416,0
2007-08-10,16.212,16.938,15.936,16.815,1995055,0
2007-08-13,17.049,17.049,16.727,16.75,1428450,0
2007-08-14,16.757,16.962,16.504,16.624,1943448,0
2007-08-15,16.518,16.962,16.291,16.32,1327431,0
2007-08-16,16.246,17.323,16.24,17.244,2128472,0
2007-08-17,17.829,17.829,17.228,17.435,1596729,0
2007-08-20,17.476,17.805,17.267,17.457,1648341,0
2007-08-21,17.275,17.609,17.195,17.396,1126482,0
2007-08-22,17.573,17.695,17.384,17.524,889572,0
2007-08-23,17.573,17.573,17.21,17.291,727882,0
2007-08-24,17.331,17.396,17.121,17.377,770020,0
2007-08-27,17.291,17.347,16.996,17.056,895751,0
2007-08-28,16.969,17.049,16.685,16.685,725685,0
2007-08-29,16.742,17.136,16.742,17.121,963555,0
2007-08-30,16.915,17.136,16.843,16.962,844551,0
2007-08-31,17.228,17.261,16.976,17.113,767277,0
2007-09-04,17.106,17.235,16.902,17.017,775373,0
2007-09-05,16.984,16.984,16.691,16.794,788413,0
2007-09-06,16.815,16.962,16.663,16.902,562759,0
2007-09-07,16.611,16.807,16.583,16.685,944752,0
2007-09-10,16.815,16.815,16.518,16.532,689314,0
2007-09-11,16.591,16.815,16.558,16.807,616018,0
2007-09-12,16.779,16.859,16.663,16.734,661864,0
2007-09-13,16.787,17.083,16.655,16.896,778670,0
2007-09-14,16.727,17.042,16.574,17.01,793356,0
2007-09-17,17.003,17.01,16.794,16.902,934183,0
2007-09-18,17.003,17.309,16.868,17.309,1080498,0
2007-09-19,17.41,17.878,17.347,17.829,1043989,0
2007-09-20,17.775,17.775,17.444,17.556,643468,0
2007-09-21,17.712,17.718,17.564,17.638,828905,0
2007-09-24,17.644,17.893,17.573,17.864,409447,0
2007-09-25,17.718,17.799,17.538,17.652,325715,0
2007-09-26,17.695,17.775,17.507,17.734,389127,0
2007-09-27,17.775,17.893,17.676,17.893,489465,0
2007-09-28,17.841,17.909,17.617,17.763,500993,0
2007-10-01,17.783,18.148,17.775,18.105,670094,0
2007-10-02,18.162,18.354,18.09,18.354,512387,0
2007-10-03,18.288,18.383,18.14,18.367,1070892,0
2007-10-04,18.383,18.528,18.274,18.528,418503,0
2007-10-05,18.577,19.001,18.577,18.907,1366958,0
2007-10-08,18.934,18.942,18.747,18.841,874338,0
2007-10-09,18.853,19.043,18.747,19.024,2478891,0
2007-10-10,19.051,19.051,18.841,18.971,1225856,0
2007-10-11,18.482,18.942,18.434,18.76,5249596,0
2007-10-12,18.788,18.826,18.563,18.577,1009263,0
2007-10-15,18.613,18.709,18.017,18.148,1511768,0
2007-10-16,18.135,18.17,17.96,18.024,1262091,0
2007-10-17,18.128,18.178,17.638,17.954,1410057,0
2007-10-18,17.814,18.33,17.814,18.148,1843520,0
2007-10-19,18.082,18.119,17.435,17.435,1046872,0
2007-10-22,17.297,17.909,17.291,17.864,803786,0
2007-10-23,18.04,18.135,17.544,17.909,629466,0
2007-10-24,17.841,18.002,17.55,17.945,989501,0
2007-10-25,17.981,18.154,17.769,18.148,2112409,0
2007-10-26,18.306,18.505,18.128,18.505,1426394,0
2007-10-29,18.477,18.577,17.972,17.981,681629,0
2007-10-30,17.864,18.288,17.856,18.098,1326331,0
2007-10-31,18.06,18.469,17.996,18.469,6247605,0
2007-11-01,18.14,18.14,17.681,17.909,1912426,0
2007-11-02,17.763,17.871,17.188,17.47,1502848,0
2007-11-05,17.106,17.476,17.092,17.216,1061149,0
2007-11-06,17.485,17.515,17.083,17.476,940220,0
2007-11-07,17.216,17.309,16.757,16.922,1679087,0
2007-11-08,16.938,17.222,16.757,17.18,1527826,0
2007-11-09,16.909,17.156,16.787,17.049,1793717,0
2007-11-12,16.996,17.403,16.969,17.136,1015580,0
2007-11-13,17.261,17.864,17.261,17.864,1303616,0
2007-11-14,17.945,18.017,17.457,17.544,1444511,0
2007-11-15,17.485,17.748,17.403,17.741,1347739,0
2007-11-16,17.763,17.763,17.302,17.556,1442314,0
2007-11-19,17.403,17.485,17.113,17.195,896468,0
2007-11-20,17.113,17.602,16.727,17.1,1465647,0
2007-11-21,17.083,17.396,16.807,17.261,1316310,0
2007-11-23,17.377,17.652,17.291,17.556,379246,0
2007-11-26,17.544,17.544,16.691,16.691,1366825,0
2007-11-27,16.705,17.291,16.705,17.267,1338409,0
2007-11-28,17.419,17.775,17.377,17.775,1255093,0
2007-11-29,17.695,17.849,17.41,17.573,1093417,0
2007-11-30,17.856,18.098,17.688,17.841,1316858,0
2007-12-03,17.704,17.849,17.507,17.624,653491,0
2007-12-04,17.485,17.556,17.339,17.384,1272692,0
2007-12-05,17.668,17.741,17.435,17.741,1234642,0
2007-12-06,17.644,18.33,17.609,18.258,1131746,0
2007-12-07,18.274,18.36,17.981,18.048,826455,0
2007-12-10,18.048,18.376,17.681,18.274,821218,0
2007-12-11,18.301,18.434,17.377,17.377,1547042,0
2007-12-12,17.829,17.902,17.235,17.499,1280077,0
2007-12-13,17.291,17.544,17.113,17.419,1036714,0
2007-12-14,17.164,17.538,17.064,17.064,1040694,0
2007-12-17,16.99,17.017,16.51,16.51,1114132,0
2007-12-18,16.678,16.984,16.377,16.938,1577047,0
2007-12-19,16.883,17.1,16.779,16.938,862394,0
2007-12-20,17.18,17.261,16.807,17.077,832334,0
2007-12-21,17.302,17.435,17.267,17.419,1739754,0
2007-12-24,17.419,17.945,17.419,17.936,221950,0
2007-12-26,17.936,17.936,17.485,17.66,491753,0
2007-12-27,17.734,17.754,17.148,17.339,656678,0
2007-12-28,17.485,17.538,17.143,17.195,597882,0
2007-12-31,17.01,17.18,16.909,17.034,645259,0
2008-01-02,17.034,17.355,16.822,17.228,1198404,0
2008-01-03,17.228,17.323,16.532,16.532,802865,0
2008-01-04,16.341,16.445,15.76,15.774,2345725,0
2008-01-07,15.745,15.968,15.497,15.774,1440276,0
2008-01-08,15.84,16.124,15.052,15.073,1402181,0
2008-01-09,15.066,15.598,14.884,15.561,1741447,0
2008-01-10,15.286,15.874,15.066,15.586,1385628,0
2008-01-11,15.439,15.832,15.161,15.387,1242075,0
2008-01-14,15.673,15.874,15.321,15.554,1068557,0
2008-01-15,15.335,15.586,15.213,15.439,1087341,0
2008-01-16,15.401,16.174,15.393,15.921,1967878,0
2008-01-17,16.022,16.094,15.445,15.57,1079803,0
2008-01-18,15.49,15.78,14.914,15.118,1922862,0
2008-01-22,14.578,15.366,14.476,14.818,3660109,0
2008-01-23,14.563,16.159,14.563,16.159,2249256,0
2008-01-24,16.159,16.606,15.706,16.51,2089953,0
2008-01-25,17.003,17.003,16.24,16.384,1095815,0
2008-01-28,16.291,16.734,16.094,16.734,966490,0
2008-01-29,16.598,16.678,16.188,16.341,747201,0
2008-01-30,16.188,16.727,16.094,16.159,941059,0
2008-01-31,15.927,16.705,15.824,16.55,7216861,0
2008-02-01,16.611,17.244,16.532,17.244,1235776,0
2008-02-04,17.835,17.835,16.646,17.121,753343,0
2008-02-05,16.757,17.244,16.663,16.663,1111820,0
2008-02-06,16.828,16.938,16.356,16.384,996774,0
2008-02-07,16.32,16.815,16.246,16.8,1203487,0
2008-02-08,16.611,16.719,15.921,16.064,1238506,0
2008-02-11,16.101,16.133,15.816,15.897,871453,0
2008-02-12,16.015,16.174,15.801,16.035,843339,0
2008-02-13,16.064,16.283,15.78,15.983,829769,0
2008-02-14,16.007,16.007,15.626,15.854,1583200,0
2008-02-15,15.745,16.03,15.561,16.015,884110,0
2008-02-19,16.196,16.203,15.604,15.699,1157615,0
2008-02-20,15.561,16.064,15.532,16.03,1764183,0
2008-02-21,16.108,16.212,15.439,15.439,835492,0
2008-02-22,15.49,15.666,15.3,15.612,996224,0
2008-02-25,15.65,16.326,15.38,16.326,1609083,0
2008-02-26,16.246,16.807,16.086,16.772,2077203,0
2008-02-27,16.391,16.391,15.729,15.963,8210109,0
2008-02-28,15.593,15.604,15.155,15.344,6851790,0
2008-02-29,15.227,15.321,15.03,15.08,2488941,0
2008-03-03,15.052,15.633,14.993,15.344,2761095,0
2008-03-04,15.126,15.139,14.738,14.966,2942306,0
2008-03-05,15.293,15.3,14.914,15.037,2096901,0
2008-03-06,14.897,14.914,14.519,14.519,1921835,0
2008-03-07,14.419,15.11,14.389,15.001,2383943,0
2008-03-10,15.088,15.175,14.803,14.85,1549088,0
2008-03-11,15.286,15.518,14.936,15.518,2327112,0
2008-03-12,15.518,15.598,15.059,15.073,1831323,0
2008-03-13,14.854,15.666,14.85,15.604,2953244,0
2008-03-14,15.714,15.714,14.776,15.286,2857173,0
2008-03-17,14.834,15.706,14.834,15.518,2047487,0
2008-03-18,15.633,16.291,15.598,16.291,3608575,0
2008-03-19,16.391,16.518,16.116,16.253,2076657,0
2008-03-20,16.24,16.532,16.24,16.416,3003597,0
2008-03-24,16.532,16.671,16.416,16.478,1271482,0
2008-03-25,16.525,16.843,16.341,16.843,1276093,0
2008-03-26,16.678,16.888,16.504,16.828,1668707,0
2008-03-27,16.828,16.902,16.377,16.391,1825727,0
2008-03-28,16.391,16.663,16.227,16.283,2091069,0
2008-03-31,16.276,16.583,16.03,16.064,1774411,0
2008-04-01,16.151,16.787,16.133,16.787,1592464,0
2008-04-02,16.772,17.121,16.429,17.069,1426803,0
2008-04-03,16.922,17.136,16.779,17.056,1315419,0
2008-04-04,17.106,17.106,16.757,16.8,1080913,0
2008-04-07,16.955,17.042,16.705,16.888,867614,0
2008-04-08,16.742,17.106,16.606,16.734,1081046,0
2008-04-09,16.822,16.822,16.094,16.124,2180125,0
2008-04-10,16.203,16.611,16.071,16.566,1160309,0
2008-04-11,16.416,16.525,16.159,16.18,929669,0
2008-04-14,16.144,16.416,16.071,16.212,920921,0
2008-04-15,16.356,16.583,16.246,16.566,1114593,0
2008-04-16,16.699,17.056,16.606,17.056,966893,0
2008-04-17,16.947,17.164,16.787,17.106,615913,0
2008-04-18,17.323,17.323,16.93,17.069,843037,0
2008-04-21,16.976,17.069,16.807,16.938,629003,0
2008-04-22,16.896,17.121,16.705,16.909,772115,0
2008-04-23,17.003,17.291,16.851,17.129,649733,0
2008-04-24,17.106,17.485,16.962,17.485,1234409,0
2008-04-25,17.524,17.556,17.244,17.403,821964,0
2008-04-28,17.384,17.39,17.064,17.106,603440,0
2008-04-29,16.984,17.195,16.947,17.01,1038175,0
2008-04-30,17.049,17.113,16.691,16.691,6523677,0
2008-05-01,16.495,17.143,16.487,16.938,1155018,0
2008-05-02,17.106,17.148,16.757,16.807,884892,0
2008-05-05,16.822,16.835,16.598,16.727,858325,0
2008-05-06,16.606,16.859,16.606,16.787,968816,0
2008-05-07,16.868,16.868,16.218,16.253,838754,0
2008-05-08,16.253,16.356,16.043,16.079,974391,0
2008-05-09,15.998,16.094,15.948,15.998,960511,0
2008-05-12,16.108,16.544,16.057,16.525,1995591,0
2008-05-13,16.487,16.538,16.452,16.538,1060422,0
2008-05-14,16.538,16.655,16.495,16.655,1258049,0
2008-05-15,16.624,16.75,16.399,16.75,730397,0
2008-05-16,16.691,16.868,16.538,16.591,905025,0
2008-05-19,16.619,16.712,16.416,16.55,687877,0
2008-05-20,16.504,16.532,16.283,16.377,720069,0
2008-05-21,16.456,16.591,16.212,16.283,1439587,0
2008-05-22,16.283,16.429,16.227,16.283,1200044,0
2008-05-23,16.32,16.356,16.212,16.227,853329,0
2008-05-27,16.369,16.646,16.341,16.544,1049080,0
2008-05-28,16.611,16.742,16.445,16.558,806694,0
2008-05-29,16.544,16.712,16.504,16.691,841621,0
2008-05-30,16.685,16.705,16.452,16.544,939026,0
2008-06-02,16.518,16.558,16.174,16.227,1240627,0
2008-06-03,16.298,16.363,15.992,16.203,1046012,0
2008-06-04,16.174,16.399,16.079,16.212,1123830,0
2008-06-05,16.233,16.538,16.18,16.538,861716,0
2008-06-06,16.384,16.487,15.963,16.03,951260,0
2008-06-09,16.144,16.246,15.475,15.49,1213772,0
2008-06-10,15.49,15.49,15.155,15.234,1381210,0
2008-06-11,15.234,15.439,15.088,15.118,1453405,0
2008-06-12,15.161,15.46,15.088,15.293,957864,0
2008-06-13,15.416,15.525,15.126,15.525,904186,0
2008-06-16,15.475,15.84,15.293,15.816,1253023,0
2008-06-17,16.022,16.55,15.577,15.586,1185184,0
2008-06-18,15.539,15.794,15.374,15.532,1033899,0
2008-06-19,15.532,15.948,15.51,15.948,957941,0
2008-06-20,16.057,16.144,15.593,15.714,1269620,0
2008-06-23,15.84,15.854,15.598,15.598,1563271,0
2008-06-24,15.593,15.809,15.408,15.577,998332,0
2008-06-25,15.633,15.992,15.482,15.692,1176290,0
2008-06-26,15.51,15.657,15.213,15.263,1055494,0
2008-06-27,15.3,15.525,15.161,15.3,2266233,0
2008-06-30,15.155,15.547,15.118,15.227,1375923,0
2008-07-01,15.131,15.46,14.87,15.328,1628779,0
2008-07-02,15.351,15.393,15.022,15.088,1356794,0
2008-07-03,15.126,15.234,14.936,14.958,451937,0
2008-07-07,15.08,15.118,14.57,14.826,1613304,0
2008-07-08,14.884,16.071,14.753,15.714,1457878,0
2008-07-09,15.657,15.832,14.725,14.797,1332322,0
2008-07-10,14.797,15.401,14.797,15.219,1373259,0
2008-07-11,14.958,15.598,14.87,15.206,1574152,0
2008-07-14,15.3,15.351,14.507,14.507,1721405,0
2008-07-15,14.49,14.578,14.048,14.28,6065350,0
2008-07-16,14.228,15.241,14.133,15.241,2086075,0
2008-07-17,15.241,15.401,14.76,15.198,1754804,0
2008-07-18,15.227,15.227,14.797,15.046,1569994,0
2008-07-21,15.175,15.366,14.87,15.335,1049415,0
2008-07-22,15.182,15.738,15.009,15.657,1789484,0
2008-07-23,15.706,16.116,15.38,15.998,1669751,0
2008-07-24,16.071,16.071,15.073,15.161,1734508,0
2008-07-25,15.182,15.714,15.182,15.46,1229245,0
2008-07-28,15.38,15.699,15.155,15.234,1216576,0
2008-07-29,15.059,15.525,15.046,15.247,2359053,0
2008-07-30,15.286,15.431,14.826,15.263,2382897,0
2008-07-31,14.993,15.598,14.978,15.401,8644966,0
2008-08-01,15.78,16.03,15.38,15.927,1981609,0
2008-08-04,15.927,16.144,15.78,16.03,1882127,0
2008-08-05,16.174,16.822,16.079,16.787,1843566,0
2008-08-06,16.772,16.938,16.611,16.75,1504974,0
2008-08-07,16.495,16.671,15.948,16.151,1839373,0
2008-08-08,16.108,16.638,16.007,16.445,1649978,0
2008-08-11,16.384,16.719,16.196,16.487,1654679,0
2008-08-12,16.437,16.807,16.32,16.646,1786890,0
2008-08-13,16.525,16.742,16.391,16.624,1907787,0
2008-08-14,16.463,16.859,16.399,16.815,1087711,0
2008-08-15,16.938,16.976,16.463,16.742,1263829,0
2008-08-18,16.757,16.883,16.47,16.646,1727749,0
2008-08-19,16.51,16.646,16.283,16.363,1302148,0
2008-08-20,16.437,16.538,16.116,16.349,1252025,0
2008-08-21,16.108,16.298,16.05,16.079,1310781,0
2008-08-22,16.267,16.504,16.079,16.504,969256,0
2008-08-25,16.363,16.363,16.094,16.124,776947,0
2008-08-26,16.071,16.463,16.022,16.463,1407145,0
2008-08-27,16.544,16.591,16.291,16.51,701265,0
2008-08-28,16.583,16.794,16.558,16.787,1113600,0
2008-08-29,16.611,16.719,16.391,16.532,835719,0
2008-09-02,16.807,16.93,16.349,16.646,1015262,0
2008-09-03,16.574,16.779,16.445,16.678,1923923,0
2008-09-04,16.463,16.646,16.246,16.26,1333329,0
2008-09-05,16.124,16.341,16.03,16.253,1016662,0
2008-09-08,16.719,16.843,16.423,16.8,1912792,0
2008-09-09,16.764,16.883,16.253,16.384,2233493,0
2008-09-10,16.598,16.685,16.203,16.452,1469118,0
2008-09-11,16.174,16.538,16.138,16.487,1083754,0
2008-09-12,16.26,16.757,16.174,16.757,1284475,0
2008-09-15,16.057,16.663,15.86,15.912,2120877,0
2008-09-16,15.561,16.75,15.561,16.734,2092412,0
2008-09-17,16.246,16.719,15.794,15.968,1693577,0
2008-09-18,16.188,17.45,15.955,17.435,3390681,0
2008-09-19,17.41,18.214,15.374,17.902,3161112,0
2008-09-22,17.302,17.885,16.794,17.064,2688004,0
2008-09-23,17.003,17.624,16.772,17.267,1813791,0
2008-09-24,17.426,17.491,17.01,17.148,1189539,0
2008-09-25,17.235,17.632,17.064,17.309,1707788,0
2008-09-26,16.487,17.41,16.391,17.39,4636270,0
2008-09-29,17.069,17.267,16.391,16.463,2119238,0
2008-09-30,16.868,17.573,16.598,17.45,2169705,0
2008-10-01,17.261,17.309,16.8,17.235,1242243,0
2008-10-02,17.113,17.143,16.391,16.452,1505953,0
2008-10-03,16.822,16.828,15.586,15.612,1519890,0
2008-10-06,15.263,15.577,14.578,15.293,2880797,0
2008-10-07,15.359,15.598,14.672,14.753,2788304,0
2008-10-08,14.57,15.182,14.375,14.419,3572227,0
2008-10-09,14.615,14.936,12.933,12.933,3575014,0
2008-10-10,12.413,14.731,12.145,13.835,4817245,0
2008-10-13,14.826,14.826,13.683,14.731,2155482,0
2008-10-14,15.408,15.408,13.231,14.483,2767874,0
2008-10-15,14.272,14.535,12.311,12.46,2469696,0
2008-10-16,12.587,13.478,12.078,13.422,3596914,0
2008-10-17,13.029,13.843,12.771,13.209,1996428,0
2008-10-20,13.346,13.732,13.13,13.661,1352044,0
2008-10-21,13.352,13.711,13.273,13.359,1389089,0
2008-10-22,12.99,13.521,12.669,13.013,2315191,0
2008-10-23,13.084,13.448,11.511,12.263,3494665,0
2008-10-24,11.219,12.203,10.929,11.49,1837044,0
2008-10-27,11.356,11.969,10.55,10.583,2053605,0
2008-10-28,10.898,12.356,10.652,12.311,2926511,0
2008-10-29,12.194,12.507,11.41,11.774,2538241,0
2008-10-30,12.137,12.507,11.417,12.46,1900598,0
2008-10-31,12.328,13.042,11.977,12.99,3368201,0
2008-11-03,12.8,13.209,12.619,12.757,1072206,0
2008-11-04,13.951,13.951,12.137,13.004,1798428,0
2008-11-05,12.765,12.86,11.468,11.583,2516727,0
2008-11-06,11.438,11.79,11.067,11.396,2316369,0
2008-11-07,11.468,12.13,11.178,12.072,1778194,0
2008-11-10,12.247,12.413,10.767,10.943,1781968,0
2008-11-11,10.782,10.905,10.323,10.577,2782367,0
2008-11-12,10.513,10.543,10.002,10.178,2922026,0
2008-11-13,10.309,10.522,9.4794,10.449,4956569,0
2008-11-14,10.251,10.468,9.4922,9.557,2689390,0
2008-11-17,9.4715,9.738,9.1131,9.136,2253923,0
2008-11-18,9.1131,9.573,8.6997,9.2755,2247890,0
2008-11-19,9.0988,9.1864,8.3124,8.437,3332861,0
2008-11-20,8.2326,8.9613,7.7373,7.8391,4579984,0
2008-11-21,8.138,8.583,7.3075,8.386,4620017,0
2008-11-24,8.386,9.4497,8.0141,9.3693,4032462,0
2008-11-25,9.594,9.594,8.4731,9.3488,4138529,0
2008-11-26,9.3254,10.054,9.2814,10.01,3089749,0
2008-11-28,10.032,11.104,9.588,9.771,1386778,0
2008-12-01,9.4636,9.4636,7.628,7.6716,3692892,0
2008-12-02,7.9558,9.0567,7.9558,8.9455,4558211,0
2008-12-03,8.7278,9.66,8.4432,9.61,4274031,0
2008-12-04,9.3615,10.092,9.1217,9.341,2991138,0
2008-12-05,9.0841,10.323,8.7649,10.259,3608060,0
2008-12-08,10.536,11.117,9.4211,11.067,3630092,0
2008-12-09,10.891,11.082,9.962,10.141,2745900,0
2008-12-10,10.273,11.031,9.668,11.016,2265482,0
2008-12-11,10.929,11.104,9.429,9.53,4390680,0
2008-12-12,9.2814,10.55,8.9689,10.513,3801432,0
2008-12-15,10.564,10.564,9.3254,9.72,2641573,0
2008-12-16,10.041,11.396,9.988,11.365,4174624,0
2008-12-17,10.922,12.102,10.833,11.599,3453130,0
2008-12-18,11.518,11.824,11.082,11.19,3383691,0
2008-12-19,11.41,12.094,11.285,12.072,3357760,0
2008-12-22,12.022,12.072,11.131,11.832,2830604,0
2008-12-23,11.877,12.161,11.532,11.997,1616460,0
2008-12-24,12.064,12.145,11.62,12.122,396914,0
2008-12-26,12.194,12.232,11.824,12.11,510524,0
2008-12-29,12.11,12.152,11.461,11.67,1778238,0
2008-12-30,11.79,12.241,11.687,12.217,1597108,0
2008-12-31,12.078,12.612,11.758,12.524,2658933,0
2009-01-02,12.467,12.765,11.918,12.022,1360928,0
2009-01-05,12.022,12.022,11.54,11.708,1901705,0
2009-01-06,11.816,12.291,11.607,12.194,3191965,0
2009-01-07,11.87,12.21,11.687,11.838,1597177,0
2009-01-08,11.703,11.838,11.444,11.715,1453877,0
2009-01-09,11.75,11.927,11.219,11.271,1960429,0
2009-01-12,11.365,11.396,10.782,10.964,2184094,0
2009-01-13,10.871,11.483,10.623,11.417,2489089,0
2009-01-14,11.036,11.234,10.652,10.914,2192190,0
2009-01-15,10.775,11.599,10.529,11.263,2339963,0
2009-01-16,11.511,11.576,10.687,11.444,4245700,0
2009-01-20,11.212,11.356,10.084,10.214,3727753,0
2009-01-21,10.419,11.19,10.054,11.125,3308963,0
2009-01-22,10.812,11.219,10.433,10.671,3981757,0
2009-01-23,10.395,10.993,10.127,10.871,2798659,0
2009-01-26,10.922,11.031,10.577,10.84,2180480,0
2009-01-27,10.914,11.285,10.703,11.197,2347008,0
2009-01-28,11.342,11.883,11.067,11.824,2998283,0
2009-01-29,11.607,11.67,10.964,11.059,2392774,0
2009-01-30,11.258,11.365,10.323,10.513,2514423,0
2009-02-02,10.347,11.031,10.199,10.993,3175944,0
2009-02-03,10.993,11.25,10.712,11.059,1605624,0
2009-02-04,11.059,11.73,11.059,11.263,2665226,0
2009-02-05,11.197,11.607,10.898,11.226,3288805,0
2009-02-06,11.154,12.044,11.138,11.903,2495248,0
2009-02-09,11.808,11.957,11.591,11.934,1308415,0
2009-02-10,11.798,11.798,11.075,11.147,3716552,0
2009-02-11,11.258,11.388,10.753,11.276,2400296,0
2009-02-12,11.075,11.322,10.41,11.226,2790770,0
2009-02-13,11.197,11.234,10.665,10.718,2274209,0
2009-02-17,10.375,10.592,10.199,10.237,2701395,0
2009-02-18,10.388,10.638,10.025,10.55,2267934,0
2009-02-19,10.854,10.884,10.092,10.186,2749734,0
2009-02-20,9.979,11.117,9.763,11.01,3897439,0
2009-02-23,11.17,11.293,10.332,10.41,2757222,0
2009-02-24,10.638,11.184,10.419,11.131,3446173,0
2009-02-25,10.951,11.614,10.608,11.117,2954148,0
2009-02-26,11.285,11.421,10.483,10.646,2951180,0
2009-02-27,10.359,10.782,10.339,10.468,2878312,0
2009-03-02,10.214,10.433,9.806,9.874,3463745,0
2009-03-03,9.962,10.483,9.5,9.868,2939193,0
2009-03-04,10.061,10.375,9.724,10.092,2248604,0
2009-03-05,9.738,9.995,9.4715,9.588,2795949,0
2009-03-06,9.675,9.833,8.9324,9.4428,3084399,0
2009-03-09,9.2814,9.594,9.1284,9.573,2684902,0
2009-03-10,9.907,10.671,9.602,10.623,4393689,0
2009-03-11,10.951,10.951,10.156,10.316,3438275,0
2009-03-12,10.301,10.943,10.041,10.871,3096651,0
2009-03-13,10.84,11.131,10.449,10.782,1877007,0
2009-03-16,11.059,11.059,10.112,10.127,2726205,0
2009-03-17,10.01,10.818,9.881,10.812,2507818,0
2009-03-18,10.791,11.276,10.359,11.242,2938500,0
2009-03-19,11.271,11.388,10.631,10.725,2583434,0
2009-03-20,10.775,10.854,10.068,10.092,2811547,0
2009-03-23,10.419,11.518,10.309,11.497,4456950,0
2009-03-24,11.285,11.687,10.687,10.782,3668852,0
2009-03-25,10.854,11.242,10.222,11.097,3347918,0
2009-03-26,11.35,11.518,10.712,11.453,3246324,0
2009-03-27,11.234,11.614,10.922,11.147,3030390,0
2009-03-30,10.806,10.987,10.623,10.718,2460726,0
2009-03-31,10.854,11.62,10.564,11.54,3886882,0
2009-04-01,11.285,11.877,11.11,11.758,3569346,0
2009-04-02,11.91,12.428,11.803,12.341,4528865,0
2009-04-03,12.276,13.216,11.927,13.171,3961047,0
2009-04-06,12.83,13.216,12.684,13.004,3192898,0
2009-04-07,12.727,12.837,11.877,11.883,3663322,0
2009-04-08,12.029,12.152,11.662,11.977,3365927,0
2009-04-09,12.386,13.15,12.21,13.135,4362018,0
2009-04-13,12.948,13.82,12.655,13.565,3608065,0
2009-04-14,13.327,13.433,12.516,12.574,4760425,0
2009-04-15,12.393,13.186,12.356,13.135,4610488,0
2009-04-16,13.258,13.638,12.692,13.304,4416647,0
2009-04-17,13.266,13.487,12.713,13.186,3645413,0
2009-04-20,12.852,12.966,11.903,11.942,3738598,0
2009-04-21,11.87,13.055,11.803,12.94,4185338,0
2009-04-22,12.707,13.494,12.507,12.881,4894966,0
2009-04-23,12.94,13.258,12.386,13.143,3074240,0
2009-04-24,13.099,14.193,12.852,13.851,4696007,0
2009-04-27,13.448,13.478,12.582,13.004,4103442,0
2009-04-28,12.676,13.246,12.493,12.713,4128964,0
2009-04-29,12.822,13.135,12.684,12.96,2911683,0
2009-04-30,13.15,13.288,12.814,12.924,3118593,0
2009-05-01,12.86,12.902,12.372,12.488,1902489,0
2009-05-04,12.83,13.494,12.582,13.448,2869098,0
2009-05-05,13.296,13.427,12.633,12.8,2029652,0
2009-05-06,12.516,13.048,12.38,12.727,2799623,0
2009-05-07,12.902,12.997,11.758,11.984,2552685,0
2009-05-08,12.078,12.474,11.838,12.203,3401761,0
2009-05-11,11.903,12.029,11.766,11.897,3040276,0
2009-05-12,11.957,12.32,11.708,12.064,2116323,0
2009-05-13,11.79,12.029,11.212,11.309,2839961,0
2009-05-14,11.328,11.656,11.075,11.518,2537820,0
2009-05-15,11.421,11.614,10.891,11.131,2416364,0
2009-05-18,11.285,11.75,11.125,11.656,3264396,0
2009-05-19,11.548,11.89,11.461,11.576,2152645,0
2009-05-20,11.75,12.014,11.62,11.679,2321953,0
2009-05-21,11.468,11.977,11.365,11.838,1583369,0
2009-05-22,11.897,12.006,11.599,11.628,1283118,0
2009-05-26,11.322,12.596,11.322,12.493,2567238,0
2009-05-27,12.428,12.499,11.846,11.992,1985191,0
2009-05-28,12.276,12.291,11.687,12.064,1731440,0
2009-05-29,12.064,12.548,11.969,12.467,1695758,0
2009-06-01,12.499,13.334,12.481,12.948,2211009,0
2009-06-02,12.99,13.279,12.684,13.013,2085045,0
2009-06-03,12.918,13.122,12.771,13.122,981826,0
2009-06-04,13.252,13.34,12.948,13.231,1888271,0
2009-06-05,13.367,13.427,13.029,13.143,1438379,0
2009-06-08,12.975,13.383,12.8,13.201,1303501,0
2009-06-09,13.252,13.252,12.852,12.894,1056691,0
2009-06-10,13.029,13.034,12.188,12.443,2276581,0
2009-06-11,12.524,12.662,12.036,12.094,1839611,0
2009-06-12,12.014,12.604,12.014,12.539,1868728,0
2009-06-15,12.356,12.386,12.102,12.225,2286024,0
2009-06-16,12.428,12.568,12.086,12.263,1386081,0
2009-06-17,12.232,12.648,12.181,12.347,1765036,0
2009-06-18,12.435,12.452,12.217,12.328,1200028,0
2009-06-19,12.507,12.676,12.276,12.655,1704506,0
2009-06-22,12.539,12.662,12.014,12.049,1464255,0
2009-06-23,12.167,12.217,11.87,11.897,1057006,0
2009-06-24,12.072,12.13,11.87,12.029,2108029,0
2009-06-25,11.816,12.386,11.816,12.386,1307400,0
2009-06-26,12.328,12.604,12.167,12.568,1625452,0
2009-06-29,12.568,12.596,12.283,12.435,994425,0
2009-06-30,12.539,12.701,12.435,12.64,910496,0
2009-07-01,12.707,13.042,12.707,12.975,1215077,0
2009-07-02,12.742,12.742,12.263,12.263,1766117,0
2009-07-06,12.225,12.627,12.152,12.568,1886391,0
2009-07-07,12.531,12.669,12.241,12.268,1916227,0
2009-07-08,12.311,12.46,11.91,12.241,1440314,0
2009-07-09,12.38,12.399,11.79,11.808,1128378,0
2009-07-10,11.708,11.897,11.548,11.737,1966527,0
2009-07-13,11.803,12.188,11.715,12.152,1710936,0
2009-07-14,12.057,12.298,11.934,12.21,954258,0
2009-07-15,12.347,12.727,12.268,12.669,1640932,0
2009-07-16,12.612,12.873,12.421,12.765,986199,0
2009-07-17,12.701,12.83,12.561,12.757,1286409,0
2009-07-20,12.822,13.258,12.822,13.209,1287124,0
2009-07-21,13.252,13.32,12.837,13.099,1098073,0
2009-07-22,13.069,13.427,12.966,13.296,1565173,0
2009-07-23,13.224,13.872,13.224,13.739,1834446,0
2009-07-24,13.558,13.936,13.528,13.892,954965,0
2009-07-27,13.899,14.345,13.827,14.294,1107268,0
2009-07-28,14.2,14.49,14.2,14.425,1222428,0
2009-07-29,14.119,14.324,13.865,14.003,1035304,0
2009-07-30,14.28,14.563,14.104,14.258,1410528,0
2009-07-31,13.974,14.439,13.922,14.36,1214350,0
2009-08-03,14.499,14.672,14.382,14.615,2689780,0
2009-08-04,14.519,15.577,14.433,15.219,1778760,0
2009-08-05,15.219,15.78,15.182,15.745,1498729,0
2009-08-06,15.868,16.276,15.066,15.095,3244138,0
2009-08-07,15.38,15.941,15.126,15.593,2554913,0
2009-08-10,15.51,15.539,14.85,15.059,1330268,0
2009-08-11,14.978,15.022,14.507,14.607,1240553,0
2009-08-12,14.76,15.213,14.578,14.89,1920617,0
2009-08-13,15.147,15.147,14.696,14.936,1231057,0
2009-08-14,14.914,14.984,14.527,14.834,1098632,0
2009-08-17,14.447,14.601,14.22,14.272,1506135,0
2009-08-18,14.36,14.535,14.22,14.265,892992,0
2009-08-19,14.082,14.25,13.966,14.097,1226027,0
2009-08-20,14.097,14.79,14.069,14.776,1160587,0
2009-08-21,14.897,15.416,14.803,14.958,2280217,0
2009-08-24,15.08,15.126,14.863,14.966,878334,0
2009-08-25,14.984,15.213,14.87,15.095,663124,0
2009-08-26,15.037,15.126,14.897,15.103,769494,0
2009-08-27,15.095,15.263,14.85,15.247,763721,0
2009-08-28,15.366,15.374,14.958,15.088,801808,0
2009-08-31,15.03,15.059,14.731,14.95,1044543,0
2009-09-01,14.826,14.942,14.184,14.25,1820562,0
2009-09-02,14.097,14.228,13.798,13.886,1259951,0
2009-09-03,13.88,14.294,13.779,14.294,1353396,0
2009-09-04,14.294,14.543,14.023,14.527,965917,0
2009-09-08,14.753,14.922,14.499,14.905,1451714,0
2009-09-09,14.854,15.175,14.744,15.147,1239303,0
2009-09-10,15.08,15.147,14.784,15.066,1147083,0
2009-09-11,15.126,15.168,14.753,14.884,901425,0
2009-09-14,14.784,15.401,14.623,15.393,1196857,0
2009-09-15,15.439,15.874,15.263,15.666,1138585,0
2009-09-16,15.666,16.246,15.657,16.24,1530766,0
2009-09-17,16.276,16.611,15.983,16.138,1143537,0
2009-09-18,16.212,16.423,15.809,16.188,1089261,0
2009-09-21,15.976,16.203,15.868,15.941,816290,0
2009-09-22,15.968,16.32,15.968,16.233,1544053,0
2009-09-23,16.26,16.298,15.57,15.593,1523100,0
2009-09-24,15.619,15.76,15.278,15.466,1302081,0
2009-09-25,15.3,15.753,15.247,15.598,566980,0
2009-09-28,15.561,16.101,15.561,16.071,975550,0
2009-09-29,16.133,16.267,15.816,15.824,1012188,0
2009-09-30,15.921,15.955,15.503,15.641,1146023,0
2009-10-01,15.475,15.612,15.03,15.198,1847173,0
2009-10-02,14.958,15.51,14.958,15.088,1044737,0
2009-10-05,15.227,15.51,15.126,15.46,873753,0
2009-10-06,15.699,15.699,15.182,15.401,772872,0
2009-10-07,15.307,15.453,14.993,15.191,962258,0
2009-10-08,15.313,15.401,15.03,15.155,1309904,0
2009-10-09,15.155,15.293,14.93,15.278,912479,0
2009-10-12,15.387,15.431,15.08,15.175,525434,0
2009-10-13,15.103,15.168,14.834,14.936,744480,0
2009-10-14,15.198,15.213,14.936,15.147,1170822,0
2009-10-15,15.052,15.118,14.863,14.878,1148785,0
2009-10-16,14.769,14.905,14.71,14.803,1087884,0
2009-10-19,14.914,15.227,14.731,15.147,850796,0
2009-10-20,15.219,15.219,14.811,14.811,1371538,0
2009-10-21,14.797,15.161,14.555,14.601,1509229,0
2009-10-22,14.607,15.198,14.57,15.161,1682146,0
2009-10-23,15.213,15.247,15.016,15.11,1342299,0
2009-10-26,15.08,15.387,15.052,15.351,1631766,0
2009-10-27,15.423,15.626,15.126,15.219,1410284,0
2009-10-28,15.037,15.234,14.142,14.171,1748277,0
2009-10-29,14.419,14.549,14.208,14.462,1553962,0
2009-10-30,14.316,14.455,13.922,14.119,1734881,0
2009-11-02,14.2,14.301,13.748,14.156,1481939,0
2009-11-03,14.039,14.375,13.966,14.345,1264501,0
2009-11-04,14.404,14.527,13.974,14.023,1198514,0
2009-11-05,14.184,14.483,14.097,14.389,1549421,0
2009-11-06,14.228,14.309,13.916,14.023,1436214,0
2009-11-09,14.149,14.419,14.09,14.309,2484900,0
2009-11-10,14.177,14.244,13.982,14.119,899620,0
2009-11-11,14.265,14.425,14.156,14.396,1127367,0
2009-11-12,14.324,14.483,14.119,14.156,1311612,0
2009-11-13,14.193,14.345,14.054,14.184,1420155,0
2009-11-16,14.294,14.507,14.25,14.41,2008661,0
2009-11-17,14.288,14.519,14.258,14.309,2124287,0
2009-11-18,14.294,14.586,14.193,14.543,1134168,0
2009-11-19,14.433,14.455,14.149,14.177,1208446,0
2009-11-20,14.09,14.294,14.031,14.213,726097,0
2009-11-23,14.396,14.607,14.228,14.375,1296514,0
2009-11-24,14.294,14.389,14.164,14.366,747021,0
2009-11-25,14.41,14.535,14.345,14.389,503163,0
2009-11-27,13.945,14.258,13.899,14.126,623524,0
2009-11-30,14.213,14.643,13.982,14.601,1554246,0
2009-12-01,14.744,15.009,14.578,14.971,1528770,0
2009-12-02,15.073,15.247,14.905,15.191,1194244,0
2009-12-03,15.161,15.401,14.878,14.93,1055176,0
2009-12-04,15.131,15.503,15.046,15.359,1425708,0
2009-12-07,15.351,15.408,15.022,15.126,812033,0
2009-12-08,15.037,15.423,14.971,15.103,973889,0
2009-12-09,15.161,15.286,14.984,15.052,854294,0
2009-12-10,15.168,15.213,14.797,14.942,666935,0
2009-12-11,14.958,15.139,14.922,15.066,650806,0
2009-12-14,15.046,15.439,14.958,15.439,919797,0
2009-12-15,15.366,15.387,15.182,15.219,1264628,0
2009-12-16,15.344,15.401,15.155,15.286,769071,0
2009-12-17,15.147,15.263,15.022,15.198,998416,0
2009-12-18,15.307,15.307,15.016,15.206,2010980,0
2009-12-21,15.255,15.475,15.241,15.335,805430,0
2009-12-22,15.321,15.393,15.191,15.255,567355,0
2009-12-23,15.255,15.431,15.175,15.227,1149147,0
2009-12-24,15.307,15.423,15.213,15.387,362057,0
2009-12-28,15.401,15.561,15.351,15.445,526738,0
2009-12-29,15.466,15.604,15.255,15.335,470839,0
2009-12-30,15.321,15.586,15.263,15.518,887431,0
2009-12-31,15.518,15.729,15.439,15.46,976018,0
2010-01-04,15.626,15.78,15.416,15.57,876653,0
2010-01-05,15.593,15.598,15.374,15.525,748411,0
2010-01-06,15.475,15.688,15.475,15.673,1003015,0
2010-01-07,15.604,15.785,15.431,15.738,894788,0
2010-01-08,15.666,15.753,15.439,15.51,822464,0
2010-01-11,15.657,15.657,15.497,15.598,815589,0
2010-01-12,15.466,15.604,15.307,15.408,1198306,0
2010-01-13,15.482,15.598,15.374,15.547,1048769,0
2010-01-14,15.466,15.539,15.272,15.374,968649,0
2010-01-15,15.3,15.393,15.118,15.263,1166788,0
2010-01-19,15.313,15.633,15.182,15.593,1709532,0
2010-01-20,15.57,15.57,15.286,15.51,1174790,0
2010-01-21,15.547,15.619,15.213,15.219,1464255,0
2010-01-22,15.598,15.738,15.037,15.059,1729193,0
2010-01-25,15.182,15.272,14.971,15.126,1337480,0
2010-01-26,15.103,15.3,15.022,15.059,1222529,0
2010-01-27,14.922,15.037,14.578,14.93,1512182,0
2010-01-28,14.87,14.966,14.439,14.57,1893202,0
2010-01-29,14.665,14.897,14.623,14.717,1739462,0
2010-02-01,14.834,14.966,14.725,14.966,1240213,0
2010-02-02,14.984,15.234,14.87,15.168,1220708,0
2010-02-03,15.059,15.182,14.89,14.936,994900,0
2010-02-04,14.811,14.89,14.513,14.543,1500841,0
2010-02-05,14.439,14.623,14.023,14.425,2729364,0
2010-02-08,14.527,14.784,14.142,14.171,1199704,0
2010-02-09,14.462,15.052,14.126,14.193,1405554,0
2010-02-10,14.177,14.345,13.982,14.177,1762493,0
2010-02-11,14.126,14.265,14.023,14.22,1423863,0
2010-02-12,14.054,14.447,14.016,14.425,1182266,0
2010-02-16,14.507,14.89,14.507,14.854,1311757,0
2010-02-17,14.914,15.022,14.854,15.022,1047210,0
2010-02-18,15.037,15.3,15.022,15.272,1325815,0
2010-02-19,15.198,15.49,15.139,15.313,1069468,0
2010-02-22,15.351,15.431,15.255,15.416,1480542,0
2010-02-23,15.38,15.423,15.272,15.307,817330,0
2010-02-24,15.408,15.518,15.321,15.51,764511,0
2010-02-25,15.321,15.598,15.278,15.547,821859,0
2010-02-26,15.518,15.57,15.366,15.46,905681,0
2010-03-01,15.539,15.612,15.445,15.57,1030338,0
2010-03-02,15.633,15.666,15.525,15.65,552110,0
2010-03-03,15.688,15.832,15.598,15.794,1131142,0
2010-03-04,15.72,15.882,15.72,15.78,797416,0
2010-03-05,15.897,16.18,15.824,16.165,1375360,0
2010-03-08,16.138,16.356,16.124,16.305,1013277,0
2010-03-09,16.196,16.699,16.188,16.574,1284340,0
2010-03-10,16.532,16.757,16.445,16.678,1009588,0
2010-03-11,16.544,16.757,16.504,16.75,861562,0
2010-03-12,16.794,16.909,16.663,16.807,764424,0
2010-03-15,16.794,16.922,16.538,16.772,1451581,0
2010-03-16,16.794,17.069,16.764,17.017,862629,0
2010-03-17,17.017,17.143,16.962,17.064,948306,0
2010-03-18,17.172,17.291,17.042,17.049,893968,0
2010-03-19,17.106,17.156,16.655,16.705,1970575,0
2010-03-22,16.611,16.757,16.518,16.719,1853044,0
2010-03-23,16.705,16.822,16.558,16.75,834889,0
2010-03-24,16.719,16.938,16.619,16.727,1037553,0
2010-03-25,16.807,17.049,16.712,16.734,806448,0
2010-03-26,16.828,17.01,16.764,16.822,1436706,0
2010-03-29,17.01,17.01,16.75,16.835,580699,0
2010-03-30,16.859,16.883,16.727,16.822,587991,0
2010-03-31,17.017,17.017,16.624,16.632,1108578,0
2010-04-01,16.691,16.794,16.456,16.646,820895,0
2010-04-05,16.671,16.938,16.646,16.938,659441,0
2010-04-06,16.787,17.363,16.734,17.291,857522,0
2010-04-07,17.309,17.491,17.216,17.267,1340810,0
2010-04-08,17.228,17.538,17.21,17.403,892981,0
2010-04-09,17.403,17.524,17.261,17.396,1619986,0
2010-04-12,17.457,17.457,17.077,17.113,1349081,0
2010-04-13,17.121,17.668,17.069,17.564,932372,0
2010-04-14,17.632,17.712,17.403,17.564,617479,0
2010-04-15,17.499,17.515,17.222,17.222,753043,0
2010-04-16,17.216,17.515,17.034,17.069,1400056,0
2010-04-19,17.034,17.309,16.922,17.216,1127014,0
2010-04-20,17.261,17.396,17.1,17.396,791413,0
2010-04-21,17.41,17.791,17.331,17.695,1091063,0
2010-04-22,17.499,17.718,17.444,17.695,1149562,0
2010-04-23,17.668,17.727,17.474,17.681,1418459,0
2010-04-26,17.712,17.909,17.638,17.769,916792,0
2010-04-27,17.704,17.916,17.363,17.426,1370848,0
2010-04-28,17.371,17.457,17.026,17.188,881698,0
2010-04-29,17.323,17.748,17.291,17.748,1194422,0
2010-04-30,17.652,17.864,17.129,17.143,1167927,0
2010-05-03,17.291,17.668,17.235,17.587,1285008,0
2010-05-04,17.302,17.384,16.712,16.922,1724163,0
2010-05-05,16.794,16.909,16.487,16.583,1132743,0
2010-05-06,16.504,16.544,15.001,15.832,2781005,0
2010-05-07,15.897,16.276,15.445,15.816,1896641,0
2010-05-10,16.51,16.712,16.26,16.712,1638902,0
2010-05-11,16.456,17.092,16.452,16.868,1227374,0
2010-05-12,16.883,17.121,16.75,16.955,1765809,0
2010-05-13,16.947,17.003,16.583,16.685,1247857,0
2010-05-14,16.558,16.632,16.341,16.487,1307654,0
2010-05-17,16.55,16.815,15.992,16.478,1042480,0
2010-05-18,16.671,16.685,16.015,16.064,1424318,0
2010-05-19,15.976,16.298,15.729,16.007,1209515,0
2010-05-20,15.525,15.86,15.321,15.351,2125199,0
2010-05-21,15.139,15.904,15.022,15.888,2166294,0
2010-05-24,15.874,16.043,15.598,15.604,999014,0
2010-05-25,15.241,15.78,15.037,15.753,1073151,0
2010-05-26,15.904,16.159,15.453,15.503,1556094,0
2010-05-27,15.816,16.218,15.641,16.196,1147458,0
2010-05-28,16.124,16.188,15.868,16.015,927267,0
2010-06-01,15.897,16.079,15.76,15.767,1230661,0
2010-06-02,15.874,16.116,15.657,16.108,1023792,0
2010-06-03,16.101,16.144,15.809,15.955,669659,0
2010-06-04,15.729,15.785,15.182,15.219,1384503,0
2010-06-07,15.307,15.598,15.191,15.198,1260459,0
2010-06-08,15.263,15.466,14.936,15.439,979540,0
2010-06-09,15.657,15.673,15.272,15.401,910734,0
2010-06-10,15.657,15.963,15.453,15.882,1023718,0
2010-06-11,15.706,16.035,15.593,16.022,652984,0
2010-06-14,16.188,16.313,15.992,16.18,1228230,0
2010-06-15,16.24,16.685,16.212,16.638,985613,0
2010-06-16,16.518,16.638,16.341,16.408,643641,0
2010-06-17,16.518,16.518,16.233,16.456,508884,0
2010-06-18,16.487,16.574,16.079,16.227,1716739,0
2010-06-21,16.429,16.463,15.948,16.022,748978,0
2010-06-22,16.086,16.196,15.626,15.657,861737,0
2010-06-23,15.604,16.057,15.539,15.824,1014136,0
2010-06-24,15.692,15.912,15.586,15.633,1048300,0
2010-06-25,15.673,16.138,15.586,15.992,1175101,0
2010-06-28,16.138,16.138,15.832,15.897,484847,0
2010-06-29,15.598,15.848,15.445,15.554,1728196,0
2010-06-30,15.545,16.062,15.545,15.618,1488839,0
2010-07-01,15.586,15.832,15.351,15.785,1380991,0
2010-07-02,15.921,15.936,15.453,15.633,1601017,0
2010-07-06,15.854,16.022,15.168,15.335,1598598,0
2010-07-07,15.431,16.064,15.393,16.064,1825824,0
2010-07-08,16.188,16.313,16.007,16.26,1350087,0
2010-07-09,16.276,16.437,16.188,16.377,617909,0
2010-07-12,16.298,16.437,16.138,16.305,655522,0
2010-07-13,16.55,16.646,16.363,16.611,1148110,0
2010-07-14,16.583,16.678,16.377,16.624,1081638,0
2010-07-15,16.663,16.772,16.377,16.611,920080,0
2010-07-16,16.525,16.566,16.108,16.227,1238262,0
2010-07-19,16.267,16.363,16.007,16.305,765631,0
2010-07-20,16.022,16.727,16.007,16.685,975506,0
2010-07-21,16.757,16.807,16.188,16.203,1620650,0
2010-07-22,16.416,16.915,16.391,16.8,1693518,0
2010-07-23,16.663,16.909,16.456,16.909,1100466,0
2010-07-26,16.947,17.323,16.8,17.297,1308360,0
2010-07-27,17.377,17.485,17.1,17.297,1204349,0
2010-07-28,17.034,17.121,16.843,17.01,1291854,0
2010-07-29,17.129,17.18,16.646,16.922,1374837,0
2010-07-30,16.699,17.077,16.655,16.843,1088763,0
2010-08-02,17.216,17.222,16.915,17.042,1293948,0
2010-08-03,16.915,17.244,16.828,17.143,1392431,0
2010-08-04,17.188,17.39,17.056,17.18,683978,0
2010-08-05,16.828,17.121,16.742,17.003,1567701,0
2010-08-06,16.772,17.083,16.678,17.042,1449325,0
2010-08-09,17.148,17.39,17.077,17.347,1300988,0
2010-08-10,17.164,17.491,17.1,17.302,1250502,0
2010-08-11,16.99,17.235,16.902,16.955,1580275,0
2010-08-12,16.772,17.222,16.646,17.064,2630015,0
2010-08-13,17.003,17.244,16.976,17.049,1075972,0
2010-08-16,16.976,17.309,16.874,17.228,1098181,0
2010-08-17,17.403,17.681,17.339,17.632,1264962,0
2010-08-18,17.632,17.916,17.463,17.849,2039721,0
2010-08-19,17.822,17.849,17.283,17.363,1280746,0
2010-08-20,17.302,17.371,17.129,17.323,722088,0
2010-08-23,17.396,17.426,17.143,17.148,720249,0
2010-08-24,16.947,17.435,16.896,17.235,889913,0
2010-08-25,17.064,17.55,17.064,17.524,866603,0
2010-08-26,17.564,17.676,17.339,17.363,1044502,0
2010-08-27,17.47,17.638,17.106,17.632,854303,0
2010-08-30,17.594,17.676,17.41,17.419,718958,0
2010-08-31,17.379,17.793,17.299,17.748,1174236,0
2010-09-01,17.909,18.234,17.841,18.185,1949270,0
2010-09-02,18.288,18.393,18.09,18.346,1455625,0
2010-09-03,18.482,18.557,18.194,18.301,926251,0
2010-09-07,18.162,18.295,18.105,18.148,834549,0
2010-09-08,18.206,18.322,17.996,18.073,836399,0
2010-09-09,18.339,18.36,17.856,17.981,783454,0
2010-09-10,18.002,18.135,17.864,17.909,891635,0
2010-09-13,18.082,18.234,17.96,18.206,771687,0
2010-09-14,18.178,18.243,18.01,18.135,846226,0
2010-09-15,18.098,18.36,17.996,18.322,705843,0
2010-09-16,18.243,18.306,17.928,18.162,996624,0
2010-09-17,18.258,18.376,17.936,18.376,1532346,0
2010-09-20,18.367,18.9,18.266,18.766,1629903,0
2010-09-21,18.723,18.797,18.496,18.534,1056066,0
2010-09-22,18.477,18.659,18.367,18.425,681380,0
2010-09-23,18.28,18.295,17.885,17.966,1294306,0
2010-09-24,18.266,18.49,18.024,18.49,1149523,0
2010-09-27,18.513,18.513,18.162,18.288,623190,0
2010-09-28,18.33,18.388,18.048,18.383,936322,0
2010-09-29,18.274,18.354,18.098,18.226,766091,0
2010-09-30,18.346,18.434,18.054,18.295,1077443,0
2010-10-01,18.376,18.376,18.105,18.354,781769,0
2010-10-04,18.322,18.613,18.295,18.607,1049514,0
2010-10-05,18.723,18.986,18.629,18.942,1125934,0
2010-10-06,18.885,19.032,18.788,18.964,1118091,0
2010-10-07,19.08,19.199,18.978,19.096,876213,0
2010-10-08,19.103,19.254,19.015,19.226,1097245,0
2010-10-11,19.166,19.254,19.103,19.103,795668,0
2010-10-12,19.08,19.401,19.024,19.28,1239409,0
2010-10-13,19.358,19.656,19.294,19.476,1110621,0
2010-10-14,19.476,19.548,19.226,19.365,856853,0
2010-10-15,19.509,19.62,19.422,19.468,958504,0
2010-10-18,19.489,19.752,19.445,19.752,1107364,0
2010-10-19,19.57,19.896,19.57,19.678,1161796,0
2010-10-20,19.736,20.232,19.736,20.079,1143355,0
2010-10-21,20.188,20.298,19.816,19.909,1073311,0
2010-10-22,20.02,20.092,19.787,20.045,1085696,0
2010-10-25,20.144,20.26,20.071,20.204,1094817,0
2010-10-26,20.071,20.164,19.97,20.117,658566,0
2010-10-27,19.838,19.984,19.589,19.699,1364049,0
2010-10-28,19.847,20.012,19.548,19.706,1163271,0
2010-10-29,19.713,19.81,19.69,19.742,615071,0
2010-11-01,19.802,20.029,19.62,19.773,771711,0
2010-11-02,19.941,20.084,19.861,20.051,647207,0
2010-11-03,20.051,20.124,19.903,20.079,565509,0
2010-11-04,20.341,20.479,20.051,20.204,1294396,0
2010-11-05,20.225,20.385,20.045,20.144,637299,0
2010-11-08,20.137,20.144,19.838,20.02,613484,0
2010-11-09,20.051,20.1,19.319,19.489,1218892,0
2010-11-10,19.564,19.672,19.453,19.62,973684,0
2010-11-11,19.476,19.736,19.395,19.685,869379,0
2010-11-12,19.313,19.548,19.301,19.43,1097934,0
2010-11-15,19.583,19.583,19.22,19.262,798152,0
2010-11-16,19.175,19.231,18.601,18.819,1703503,0
2010-11-17,18.876,19.175,18.841,18.978,792060,0
2010-11-18,19.144,19.319,18.835,18.9,937904,0
2010-11-19,18.994,18.994,18.571,18.934,1187691,0
2010-11-22,18.922,19.12,18.9,19.032,902779,0
2010-11-23,18.86,18.927,18.747,18.819,925358,0
2010-11-24,19.015,19.246,18.971,19.239,898130,0
2010-11-26,19.065,19.262,19.065,19.166,239540,0
2010-11-29,19.112,19.226,18.948,19.183,566366,0
2010-11-30,19.056,19.056,18.837,18.946,895223,0
2010-12-01,19.239,19.287,18.876,19.151,991995,0
2010-12-02,19.239,20.029,19.239,19.868,2824452,0
2010-12-03,19.752,19.976,19.678,19.809,2873136,0
2010-12-06,19.787,19.934,19.408,19.752,4492996,0
2010-12-07,19.903,20.341,19.672,20.057,7027542,0
2010-12-08,20.064,20.079,19.287,19.468,1730256,0
2010-12-09,19.589,19.598,19.207,19.262,1284446,0
2010-12-10,19.254,19.319,19.138,19.166,1361247,0
2010-12-13,19.215,19.22,18.942,19.001,1571020,0
2010-12-14,19.043,19.192,18.739,18.86,1297597,0
2010-12-15,18.876,18.942,18.577,18.636,1068754,0
2010-12-16,18.687,18.723,18.541,18.629,778378,0
2010-12-17,18.601,19.087,18.541,19.051,1404452,0
2010-12-20,19.058,19.239,18.942,19.024,1593282,0
2010-12-21,19.151,19.226,19.043,19.08,1067067,0
2010-12-22,19.133,19.365,19.072,19.166,550833,0
2010-12-23,19.207,19.246,18.9,18.922,943240,0
2010-12-27,18.876,19.207,18.819,19.166,591689,0
2010-12-28,19.239,19.358,19.058,19.271,476026,0
2010-12-29,19.354,19.368,19.231,19.345,384277,0
2010-12-30,19.31,19.513,19.296,19.45,405155,0
2010-12-31,19.478,19.564,19.31,19.31,507964,0
2011-01-03,19.43,19.62,19.395,19.468,1181925,0
2011-01-04,19.462,19.576,18.841,19.08,1361367,0
2011-01-05,19.001,19.183,18.978,19.015,1566488,0
2011-01-06,18.907,18.927,18.629,18.666,2625388,0
2011-01-07,18.747,18.781,18.388,18.49,1223532,0
2011-01-10,18.288,18.447,18.234,18.288,2455993,0
2011-01-11,18.301,18.425,18.054,18.105,2683582,0
2011-01-12,18.243,18.346,17.954,18.04,1538015,0
2011-01-13,18.09,18.226,18.024,18.105,971797,0
2011-01-14,18.098,18.14,17.966,18.073,2474448,0
2011-01-18,18.148,18.234,17.878,18.226,2986368,0
2011-01-19,18.25,18.266,17.902,18.032,1765774,0
2011-01-20,17.987,18.2,17.856,17.885,1363970,0
2011-01-21,17.966,18.032,17.885,17.928,459412,0
2011-01-24,17.954,18.206,17.902,17.966,1018946,0
2011-01-25,17.96,18.388,17.864,18.367,975083,0
2011-01-26,18.434,18.613,18.243,18.455,1111567,0
2011-01-27,18.346,18.434,18.067,18.162,1145768,0
2011-01-28,18.25,18.28,17.96,17.972,866083,0
2011-01-31,18.039,18.199,18.023,18.108,1097325,0
2011-02-01,18.162,18.274,18.002,18.067,836159,0
2011-02-02,18.067,18.148,17.966,18.054,732559,0
2011-02-03,18.073,18.14,17.96,18.098,590685,0
2011-02-04,18.098,18.098,17.718,17.783,960448,0
2011-02-07,17.856,17.987,17.763,17.921,921945,0
2011-02-08,17.902,18.06,17.871,17.972,877623,0
2011-02-09,17.96,17.996,17.741,17.864,951955,0
2011-02-10,17.835,18.067,17.769,17.954,1204477,0
2011-02-11,17.972,18.032,17.841,17.987,710540,0
2011-02-14,18.017,18.017,17.734,17.928,644308,0
2011-02-15,17.856,17.945,17.775,17.814,987381,0
2011-02-16,17.916,17.987,17.775,17.864,1136819,0
2011-02-18,17.96,18.09,17.909,18.032,865157,0
2011-02-22,17.921,18.04,17.769,18.017,1241335,0
2011-02-23,18.048,18.306,18.01,18.017,1760457,0
2011-02-24,17.96,18.067,17.734,17.909,1330825,0
2011-02-25,17.987,18.388,17.96,18.376,1880033,0
2011-02-28,18.405,18.761,18.37,18.717,1329914,0
2011-03-01,18.76,18.788,18.33,18.376,1692393,0
2011-03-02,18.447,18.717,18.376,18.455,2066663,0
2011-03-03,18.607,18.788,18.521,18.702,967809,0
2011-03-04,18.651,18.702,18.447,18.68,944290,0
2011-03-07,18.659,18.812,18.409,18.636,6166623,0
2011-03-08,18.571,18.841,18.402,18.687,1283061,0
2011-03-09,18.659,18.781,18.571,18.709,729533,0
2011-03-10,18.477,18.601,18.339,18.447,1102074,0
2011-03-11,18.425,18.563,18.383,18.409,735933,0
2011-03-14,18.306,18.388,18.067,18.206,1149588,0
2011-03-15,17.871,18.214,17.769,18.017,1290695,0
2011-03-16,17.96,18.112,17.805,17.871,1140058,0
2011-03-17,18.089,18.111,17.86,17.906,686392,0
2011-03-18,18.002,18.128,17.878,18.119,1397528,0
2011-03-21,18.274,18.354,18.154,18.258,745657,0
2011-03-22,18.306,18.388,18.22,18.226,630905,0
2011-03-23,18.22,18.301,17.972,18.178,783392,0
2011-03-24,18.234,18.258,18.024,18.17,613975,0
2011-03-25,18.258,18.601,18.185,18.393,1492328,0
2011-03-28,18.455,18.505,18.313,18.418,452766,0
2011-03-29,18.409,18.607,18.243,18.496,665199,0
2011-03-30,18.577,18.853,18.513,18.781,1235453,0
2011-03-31,18.852,19.105,18.74,19.037,1313256,0
2011-04-01,19.087,19.199,18.76,18.907,892230,0
2011-04-04,18.907,19.007,18.841,18.942,884659,0
2011-04-05,18.931,19.086,18.895,18.975,613536,0
2011-04-06,19.058,19.12,18.956,18.978,477455,0
2011-04-07,19.013,19.07,18.799,18.844,896746,0
2011-04-08,18.931,18.975,18.539,18.621,1048820,0
2011-04-11,18.629,18.876,18.593,18.659,488564,0
2011-04-12,18.548,18.717,18.488,18.502,633555,0
2011-04-13,18.528,18.636,18.266,18.36,880609,0
2011-04-14,18.226,18.585,18.2,18.528,877723,0
2011-04-15,18.479,18.863,18.479,18.695,840213,0
2011-04-18,18.495,18.666,18.466,18.613,728577,0
2011-04-19,18.68,18.844,18.659,18.79,489244,0
2011-04-20,18.999,19.102,18.844,19.049,798123,0
2011-04-21,19.192,19.216,18.931,19.036,436448,0
2011-04-25,19.056,19.132,18.88,19.013,371125,0
2011-04-26,19.086,19.246,19.056,19.183,561661,0
2011-04-27,19.337,19.337,19.151,19.281,512891,0
2011-04-28,19.32,19.581,19.31,19.538,659428,0
2011-04-29,19.555,19.591,19.264,19.471,719568,0
2011-05-02,19.562,19.588,19.315,19.472,784967,0
2011-05-03,19.472,19.671,19.39,19.597,846392,0
2011-05-04,19.626,19.635,19.385,19.513,744686,0
2011-05-05,19.472,19.731,19.426,19.554,768025,0
2011-05-06,19.569,19.699,19.166,19.302,1320709,0
2011-05-09,19.289,19.289,19.094,19.207,732634,0
2011-05-10,19.296,19.493,19.226,19.465,749610,0
2011-05-11,19.433,19.45,19.041,19.132,1000435,0
2011-05-12,19.036,19.354,18.931,19.296,1131348,0
2011-05-13,19.296,19.315,18.952,19.111,737366,0
2011-05-16,19.006,19.2,18.991,19.07,517272,0
2011-05-17,19.021,19.183,18.96,19.111,551094,0
2011-05-18,19.158,19.273,19.036,19.264,547609,0
2011-05-19,19.337,19.385,19.041,19.302,524625,0
2011-05-20,19.216,19.345,19.006,19.056,607221,0
2011-05-23,18.88,19.07,18.837,18.991,704883,0
2011-05-24,19.03,19.132,18.863,18.975,895706,0
2011-05-25,18.918,18.975,18.702,18.88,712137,0
2011-05-26,18.871,19.03,18.767,18.911,707230,0
2011-05-27,18.999,19.021,18.85,18.939,738538,0
2011-05-31,19.114,19.134,18.858,19.058,1616017,0
2011-06-01,19.056,19.094,18.613,18.628,1718628,0
2011-06-02,18.628,18.666,18.244,18.526,2109821,0
2011-06-03,18.316,18.592,18.267,18.51,1600488,0
2011-06-06,18.548,18.554,18.244,18.275,1664914,0
2011-06-07,18.37,18.584,18.275,18.282,5167772,0
2011-06-08,18.296,18.302,18.038,18.226,4629355,0
2011-06-09,18.252,18.252,17.925,17.95,1658025,0
2011-06-10,17.874,17.984,17.482,17.727,2658443,0
2011-06-13,17.77,17.808,17.579,17.609,994910,0
2011-06-14,17.735,17.913,17.735,17.777,863804,0
2011-06-15,17.631,17.727,17.358,17.504,1025297,0
2011-06-16,17.515,17.867,17.49,17.783,1925751,0
2011-06-17,17.941,17.941,17.719,17.808,1089462,0
2011-06-20,17.777,18.045,17.748,18.038,1216190,0
2011-06-21,18.111,18.226,18.03,18.17,1091979,0
2011-06-22,18.096,18.363,18.072,18.214,1160503,0
2011-06-23,18.038,18.08,17.8,17.932,1165358,0
2011-06-24,17.969,18.111,17.756,17.95,1235436,0
2011-06-27,17.95,18.08,17.86,17.977,959679,0
2011-06-28,18.015,18.052,17.824,18.045,865627,0
2011-06-29,18.072,18.194,17.993,18.135,715573,0
2011-06-30,18.18,18.249,18.077,18.117,704229,0
2011-07-01,18.123,18.468,18.115,18.37,820054,0
2011-07-05,18.398,18.468,18.266,18.422,841370,0
2011-07-06,18.363,18.773,18.363,18.722,2064097,0
2011-07-07,18.844,19.006,18.76,18.946,1507732,0
2011-07-08,18.754,18.962,18.699,18.932,490437,0
2011-07-11,18.767,18.844,18.628,18.717,836536,0
2011-07-12,18.646,19.006,18.646,18.895,1037720,0
2011-07-13,18.983,19.013,18.844,18.895,1267905,0
2011-07-14,19.158,19.158,18.783,18.88,1741505,0
2011-07-15,18.895,19.082,18.82,19.082,1258124,0
2011-07-18,19.07,19.127,18.887,19.021,730947,0
2011-07-19,19.106,19.262,19.006,19.262,732238,0
2011-07-20,19.271,19.354,19.14,19.262,1032796,0
2011-07-21,19.328,19.443,19.28,19.345,1041928,0
2011-07-22,19.328,19.481,19.314,19.39,460049,0
2011-07-25,19.219,19.309,19.074,19.134,639951,0
2011-07-26,19.164,19.224,18.993,19.124,737422,0
2011-07-27,19.271,19.271,18.789,18.837,1202521,0
2011-07-28,18.828,19.024,18.633,18.837,679329,0
2011-07-29,18.664,18.875,18.526,18.831,890421,0
2011-08-01,18.94,19.059,18.677,18.837,1100701,0
2011-08-02,18.773,18.813,18.452,18.534,1759730,0
2011-08-03,18.521,18.616,18.249,18.452,2186559,0
2011-08-04,18.242,18.422,17.951,18.144,3382237,0
2011-08-05,18.302,18.324,17.656,18.009,2799317,0
2011-08-08,17.484,17.951,17.221,17.234,3264296,0
2011-08-09,17.401,18.123,17.026,18.068,2940325,0
2011-08-10,17.74,18.115,17.109,17.2,3161609,0
2011-08-11,17.325,18.315,17.185,17.986,2096216,0
2011-08-12,18.136,18.274,17.783,17.965,895898,0
2011-08-15,18.123,18.646,18.115,18.609,998973,0
2011-08-16,18.398,18.616,18.242,18.468,918364,0
2011-08-17,18.564,18.664,18.46,18.603,876111,0
2011-08-18,18.225,18.445,18.068,18.233,1987238,0
2011-08-19,18.055,18.475,17.933,18.151,1394339,0
2011-08-22,18.341,18.452,18.1,18.363,1014749,0
2011-08-23,18.521,18.773,18.288,18.766,1111996,0
2011-08-24,18.722,19.18,18.603,19.124,1523433,0
2011-08-25,19.18,19.288,18.813,19.066,1789209,0
2011-08-26,19.059,19.36,18.699,19.336,1547686,0
2011-08-29,19.509,19.974,19.36,19.962,1741772,0
2011-08-30,19.817,20.185,19.585,20.08,1595415,0
2011-08-31,20.177,20.499,20.026,20.451,2424432,0
2011-09-01,20.485,20.719,20.14,20.223,5223520,0
2011-09-02,19.958,20.361,19.853,19.927,1592967,0
2011-09-06,19.45,20.156,19.45,19.962,1846920,0
2011-09-07,19.439,19.958,19.423,19.951,16432002,0
2011-09-08,19.817,20.291,19.713,20.135,8019125,0
2011-09-09,20.011,20.094,19.516,19.697,2406172,0
2011-09-12,19.459,19.914,19.459,19.906,1280499,0
2011-09-13,19.914,20.065,19.713,19.841,2398897,0
2011-09-14,19.892,19.906,19.592,19.728,1968407,0
2011-09-15,19.886,19.922,19.69,19.81,1754406,0
2011-09-16,19.886,20.111,19.648,20.094,2120508,0
2011-09-19,19.817,20.215,19.781,20.004,1423520,0
2011-09-20,20.004,20.259,19.906,20.037,1549066,0
2011-09-21,20.185,20.283,19.622,19.639,2839139,0
2011-09-22,19.434,19.6,19.28,19.488,2744375,0
2011-09-23,19.398,19.681,19.345,19.639,1336124,0
2011-09-26,19.773,20.094,19.606,20.058,1735836,0
2011-09-27,20.291,20.335,20.004,20.126,1876039,0
2011-09-28,20.135,20.335,19.81,19.832,1468276,0
2011-09-29,20.215,20.276,19.946,20.276,1111125,0
2011-09-30,20.088,20.489,20.051,20.158,3376753,0
2011-10-03,20.086,20.427,19.474,19.474,2421046,0
2011-10-04,19.394,20.161,19.123,20.134,2014728,0
2011-10-05,20.119,20.126,19.105,19.705,2015850,0
2011-10-06,19.669,20.009,19.387,19.973,1672887,0
2011-10-07,19.988,20.102,19.239,19.246,1922828,0
2011-10-10,19.474,20.011,19.443,19.99,1531083,0
2011-10-11,19.879,19.962,19.474,19.639,2162957,0
2011-10-12,19.661,19.856,19.488,19.557,1893637,0
2011-10-13,19.459,19.525,19.044,19.213,2275527,0
2011-10-14,19.339,19.513,19.198,19.439,1317183,0
2011-10-17,19.309,19.509,19.246,19.368,1394914,0
2011-10-18,19.411,19.824,19.219,19.69,1707115,0
2011-10-19,19.638,20.026,19.584,19.866,1591455,0
2011-10-20,19.951,20.05,19.506,19.73,1337832,0
2011-10-21,20.05,20.05,19.714,19.958,1593659,0
2011-10-24,20.05,20.369,19.882,20.216,1754445,0
2011-10-25,20.168,20.239,19.903,19.927,1613908,0
2011-10-26,20.307,20.307,19.721,19.927,1708912,0
2011-10-27,20.232,20.909,20.085,20.764,2259143,0
2011-10-28,20.748,20.909,20.613,20.787,1269767,0
2011-10-31,20.557,20.967,20.466,20.75,1156081,0
2011-11-01,20.345,20.613,20.064,20.11,1564725,0
2011-11-02,20.377,20.575,20.168,20.451,936120,0
2011-11-03,20.558,20.704,20.11,20.627,1198375,0
2011-11-04,20.499,20.535,20.202,20.474,1001912,0
2011-11-07,20.352,20.748,20.224,20.483,926913,0
2011-11-08,20.483,20.665,20.134,20.521,1536454,0
2011-11-09,20.224,20.62,19.889,19.951,1607211,0
2011-11-10,20.05,20.139,19.73,19.835,1174318,0
2011-11-11,19.98,20.216,19.819,20.202,1051738,0
2011-11-14,20.071,20.071,19.752,19.819,1155750,0
2011-11-15,19.819,20.252,19.743,20.161,1183949,0
2011-11-16,20.043,20.377,19.918,20.079,1138527,0
2011-11-17,20.085,20.301,19.935,19.993,1106760,0
2011-11-18,20.026,20.361,19.973,20.301,899002,0
2011-11-21,20.064,20.216,19.819,19.967,1257976,0
2011-11-22,20.017,20.316,19.967,20.168,2182267,0
2011-11-23,20.064,20.102,19.638,19.652,1154680,0
2011-11-25,19.621,20.001,19.555,19.591,525262,0
2011-11-28,20.026,20.147,19.853,20.126,980388,0
2011-11-29,20.177,20.232,19.988,20.119,1919085,0
2011-11-30,19.68,20.174,19.515,20.144,10852769,0
2011-12-01,19.993,19.993,19.797,19.835,2796997,0
2011-12-02,19.289,19.73,18.823,19.323,10241505,0
2011-12-05,19.471,19.485,19.289,19.408,2589116,0
2011-12-06,19.732,19.823,19.53,19.663,4106342,0
2011-12-07,19.647,19.903,19.605,19.647,32842134,0
2011-12-08,19.57,19.721,19.31,19.331,2822302,0
2011-12-09,19.363,19.598,19.289,19.513,1459246,0
2011-12-12,19.356,19.38,19.066,19.155,2481522,0
2011-12-13,19.255,19.297,18.816,18.838,2732199,0
2011-12-14,18.784,18.982,18.731,18.937,2289874,0
2011-12-15,19.037,19.372,18.915,19.331,1882118,0
2011-12-16,19.408,19.775,19.394,19.767,4905670,0
2011-12-19,19.76,19.827,19.478,19.506,1931602,0
2011-12-20,19.697,19.844,19.682,19.775,1478540,0
2011-12-21,19.76,19.882,19.676,19.866,1268726,0
2011-12-22,19.958,20.134,19.918,20.001,1482784,0
2011-12-23,20.05,20.147,19.874,20.009,674412,0
2011-12-27,19.967,20.399,19.895,20.277,931197,0
2011-12-28,20.216,20.285,19.958,19.973,767399,0
2011-12-29,19.973,20.285,19.973,20.224,633889,0
2011-12-30,20.232,20.558,20.085,20.085,1627783,0
2012-01-03,20.483,20.55,20.239,20.407,2514729,0
2012-01-04,20.55,20.558,20.168,20.168,1846256,0
2012-01-05,20.194,20.474,20.102,20.451,1231894,0
2012-01-06,20.481,20.549,20.187,20.196,1180655,0
2012-01-09,20.246,20.33,20.102,20.261,1708003,0
2012-01-10,20.521,20.886,20.361,20.423,1902256,0
2012-01-11,20.341,20.42,20.187,20.325,1169727,0
2012-01-12,20.334,20.395,20.026,20.255,2652834,0
2012-01-13,20.119,20.289,20.085,20.213,1338067,0
2012-01-17,20.341,20.357,20.141,20.162,1190871,0
2012-01-18,20.119,20.357,20.119,20.289,1201208,0
2012-01-19,20.442,20.549,20.17,20.311,1694606,0
2012-01-20,20.24,20.434,20.187,20.311,1743706,0
2012-01-23,20.373,20.448,20.141,20.442,1175072,0
2012-01-24,20.366,20.604,20.366,20.575,817569,0
2012-01-25,20.497,20.72,20.366,20.705,2030290,0
2012-01-26,20.789,20.882,20.62,20.882,1211742,0
2012-01-27,20.875,21.076,20.774,20.991,1010228,0
2012-01-30,20.853,21.06,20.728,21.014,1559635,0
2012-01-31,21.076,21.164,20.808,20.858,1618285,0
2012-02-01,20.974,21.076,20.836,20.982,1702298,0
2012-02-02,20.93,21.037,20.799,20.93,1025354,0
2012-02-03,21.177,21.198,20.991,21.053,1496272,0
2012-02-06,21.097,21.24,20.974,21.029,1103980,0
2012-02-07,21.097,21.377,21.06,21.24,1417850,0
2012-02-08,21.253,21.477,21.184,21.23,1502110,0
2012-02-09,21.314,21.345,20.997,21.029,1023976,0
2012-02-10,20.921,21.037,20.72,20.799,1003508,0
2012-02-13,20.93,21.014,20.799,20.859,1051883,0
2012-02-14,20.758,20.853,20.557,20.642,1371961,0
2012-02-15,20.627,20.75,20.311,20.38,1519644,0
2012-02-16,20.427,20.659,20.412,20.481,1419581,0
2012-02-17,20.557,20.635,20.388,20.567,1007979,0
2012-02-21,20.666,20.735,20.388,20.505,1229123,0
2012-02-22,20.513,20.672,20.404,20.434,778368,0
2012-02-23,20.513,20.758,20.442,20.758,944069,0
2012-02-24,20.681,20.82,20.541,20.735,791430,0
2012-02-27,20.681,20.93,20.466,20.713,1035039,0
2012-02-28,20.766,20.836,20.567,20.72,1317667,0
2012-02-29,20.77,20.928,20.505,20.582,1234027,0
2012-03-01,20.604,20.72,20.497,20.557,883112,0
2012-03-02,20.575,20.735,20.325,20.427,1305963,0
2012-03-05,20.434,20.651,20.404,20.635,687190,0
2012-03-06,20.513,20.659,20.311,20.404,1065253,0
2012-03-07,20.527,20.642,20.349,20.635,671193,0
2012-03-08,20.705,20.705,20.466,20.575,1075665,0
2012-03-09,20.52,20.589,20.311,20.404,1645130,0
2012-03-12,20.404,20.505,20.404,20.473,943363,0
2012-03-13,20.604,20.889,20.557,20.889,1036317,0
2012-03-14,20.875,20.937,20.513,20.549,1076683,0
2012-03-15,20.575,20.604,20.357,20.549,1256406,0
2012-03-16,20.575,20.635,20.427,20.597,1727291,0
2012-03-19,20.613,20.859,20.497,20.681,1330034,0
2012-03-20,20.62,20.713,20.52,20.659,847779,0
2012-03-21,20.698,20.781,20.527,20.705,921857,0
2012-03-22,20.627,20.735,20.466,20.666,1161100,0
2012-03-23,20.713,20.889,20.597,20.766,1015668,0
2012-03-26,20.898,21.177,20.875,21.105,1181335,0
2012-03-27,21.154,21.169,20.898,20.904,1033726,0
2012-03-28,20.952,21.068,20.853,21.045,717251,0
2012-03-29,20.952,21.105,20.828,21.076,708394,0
2012-03-30,21.181,21.22,20.998,20.998,944102,0
2012-04-02,21.029,21.221,20.944,21.162,957719,0
2012-04-03,21.098,21.242,21.068,21.164,1013359,0
2012-04-04,21.005,21.068,20.863,20.91,795233,0
2012-04-05,20.928,20.973,20.739,20.779,367681,0
2012-04-09,20.52,20.853,20.52,20.758,955071,0
2012-04-10,20.781,20.889,20.473,20.473,1451757,0
2012-04-11,20.567,20.659,20.473,20.635,1097566,0
2012-04-12,20.627,20.72,20.489,20.69,779347,0
2012-04-13,20.636,20.763,20.497,20.505,765047,0
2012-04-16,20.62,20.807,20.505,20.72,820553,0
2012-04-17,20.832,21.005,20.661,20.91,849017,0
2012-04-18,20.872,21.106,20.779,20.99,1039533,0
2012-04-19,20.937,21.053,20.763,20.803,785339,0
2012-04-20,21.005,21.138,20.863,21.068,846006,0
2012-04-23,20.872,21.131,20.858,21.045,1095892,0
2012-04-24,21.098,21.31,21.053,21.224,1163761,0
2012-04-25,21.42,21.444,21.302,21.335,1346718,0
2012-04-26,21.474,21.553,21.17,21.428,893234,0
2012-04-27,21.505,21.576,21.31,21.444,868897,0
2012-04-30,21.46,21.506,21.284,21.443,734826,0
2012-05-01,21.491,21.695,21.375,21.381,1106040,0
2012-05-02,21.256,21.46,21.17,21.42,713091,0
2012-05-03,21.474,21.633,21.342,21.349,851046,0
2012-05-04,21.358,21.428,21.045,21.098,811624,0
2012-05-07,21.106,21.191,21.005,21.122,685197,0
2012-05-08,21.319,21.601,21.242,21.538,1968407,0
2012-05-09,21.436,21.704,21.404,21.585,1528065,0
2012-05-10,21.669,21.875,21.436,21.742,1532263,0
2012-05-11,21.677,21.813,21.513,21.591,2994668,0
2012-05-14,21.413,21.482,21.147,21.164,1461799,0
2012-05-15,21.248,21.319,21.091,21.147,951188,0
2012-05-16,21.272,21.272,20.937,20.966,783585,0
2012-05-17,20.943,21.028,20.528,20.622,3705811,0
2012-05-18,20.598,20.747,20.395,20.441,1141721,0
2012-05-21,20.427,20.825,20.402,20.754,1044975,0
2012-05-22,20.825,20.91,20.693,20.779,880742,0
2012-05-23,20.708,20.825,20.568,20.808,918234,0
2012-05-24,20.832,20.937,20.667,20.937,430849,0
2012-05-25,20.99,21.022,20.825,20.91,631909,0
2012-05-29,20.997,21.147,20.896,21.106,626163,0
2012-05-30,20.997,21.053,20.654,20.739,1072459,0
2012-05-31,20.777,20.967,20.545,20.745,3167492,0
2012-06-01,20.582,20.716,20.528,20.542,1271948,0
2012-06-04,20.654,20.723,20.48,20.558,729118,0
2012-06-05,20.48,20.91,20.419,20.863,695288,0
2012-06-06,21.053,21.281,20.918,21.281,1050463,0
2012-06-07,21.381,21.413,21.036,21.036,911334,0
2012-06-08,21.028,21.272,21.028,21.201,848652,0
2012-06-11,21.294,21.375,20.732,20.77,1252112,0
2012-06-12,20.858,21.053,20.785,21.053,1010586,0
2012-06-13,21.06,21.342,20.99,21.178,1925034,0
2012-06-14,21.242,21.436,21.147,21.375,940161,0
2012-06-15,21.381,21.513,21.319,21.335,1525430,0
2012-06-18,21.327,21.538,21.256,21.375,1091866,0
2012-06-19,21.42,21.499,21.294,21.367,1132908,0
2012-06-20,21.388,21.444,21.256,21.428,2527722,0
2012-06-21,21.468,21.468,21.147,21.201,1724770,0
2012-06-22,21.319,21.335,21.028,21.106,14050129,0
2012-06-25,20.966,21.294,20.966,21.281,1406323,0
2012-06-26,21.294,21.648,21.281,21.491,1141557,0
2012-06-27,21.46,21.585,21.428,21.499,720836,0
2012-06-28,21.428,21.983,21.428,21.983,1447168,0
2012-06-29,22.187,22.187,21.969,22.156,1718255,0
2012-07-02,22.211,22.541,22.165,22.524,1414820,0
2012-07-03,22.531,22.609,22.382,22.418,715074,0
2012-07-05,22.382,22.531,22.229,22.246,882870,0
2012-07-06,22.126,22.317,22.126,22.221,946890,0
2012-07-09,22.243,22.4,22.095,22.264,1517457,0
2012-07-10,22.305,22.5,22.298,22.359,1452662,0
2012-07-11,22.359,22.515,22.313,22.472,1643015,0
2012-07-12,22.335,22.797,22.335,22.674,1450361,0
2012-07-13,22.705,23.031,22.697,22.945,1400799,0
2012-07-16,23.064,23.221,22.964,23.081,1708133,0
2012-07-17,23.301,23.664,23.125,23.532,2869896,0
2012-07-18,23.532,23.532,22.999,23.168,1984014,0
2012-07-19,23.19,23.196,22.888,23.022,1185919,0
2012-07-20,22.945,23.159,22.833,23.104,9307902,0
2012-07-23,22.799,23.088,22.737,23.046,1030651,0
2012-07-24,23.031,23.141,22.928,23.054,1275124,0
2012-07-25,23.088,23.221,22.928,23.221,990773,0
2012-07-26,23.396,23.396,22.808,22.945,2483781,0
2012-07-27,23.134,23.341,23.022,23.19,957073,0
2012-07-30,23.204,23.42,23.134,23.301,992061,0
2012-07-31,23.357,23.429,23.213,23.42,1043352,0
2012-08-01,23.5,23.611,23.413,23.525,1118534,0
2012-08-02,23.379,23.655,23.182,23.532,846148,0
2012-08-03,23.655,23.699,23.42,23.604,739987,0
2012-08-06,23.674,23.777,23.596,23.621,783270,0
2012-08-07,23.683,23.707,23.357,23.396,937638,0
2012-08-08,23.357,23.516,23.301,23.475,1119247,0
2012-08-09,23.452,23.635,23.37,23.569,1285680,0
2012-08-10,23.569,23.737,23.5,23.664,1093607,0
2012-08-13,23.628,23.777,23.604,23.655,894422,0
2012-08-14,23.737,23.777,23.56,23.707,827344,0
2012-08-15,23.737,23.928,23.604,23.921,943612,0
2012-08-16,23.992,24.15,23.863,24.141,824696,0
2012-08-17,24.095,24.397,24.095,24.325,2118826,0
2012-08-20,24.246,24.469,24.118,24.419,1418041,0
2012-08-21,24.57,24.604,24.214,24.31,989536,0
2012-08-22,24.263,24.27,24,24.27,1323001,0
2012-08-23,24.301,24.365,24.168,24.246,657494,0
2012-08-24,24.196,24.436,24.126,24.381,636733,0
2012-08-27,24.444,24.586,24.381,24.493,637955,0
2012-08-28,24.493,24.586,24.381,24.57,930106,0
2012-08-29,24.595,24.744,24.556,24.619,818973,0
2012-08-30,24.604,24.692,24.515,24.636,507546,0
2012-08-31,24.683,24.721,24.436,24.656,940860,0
2012-09-04,24.674,24.93,24.57,24.874,857188,0
2012-09-05,24.921,24.968,24.643,24.84,1432206,0
2012-09-06,24.761,25.15,24.744,24.825,1775149,0
2012-09-07,24.803,24.934,24.683,24.708,1077295,0
2012-09-10,24.692,24.803,24.595,24.612,1059368,0
2012-09-11,24.651,24.81,24.493,24.736,1056866,0
2012-09-12,24.816,24.825,24.564,24.761,689064,0
2012-09-13,25.206,25.262,24.934,25.063,1101735,0
2012-09-14,25.031,25.238,24.882,25.191,766643,0
2012-09-17,24.84,25.198,24.81,24.816,1051267,0
2012-09-18,24.81,24.921,24.636,24.636,952591,0
2012-09-19,24.692,24.913,24.619,24.636,936786,0
2012-09-20,24.643,24.692,24.279,24.325,1253856,0
2012-09-21,24.444,24.476,24.317,24.469,1822045,0
2012-09-24,24.462,24.651,24.436,24.476,955778,0
2012-09-25,24.515,24.7,24.214,24.238,1082709,0
2012-09-26,24.253,24.532,24.196,24.253,988267,0
2012-09-27,24.389,24.453,24.111,24.136,1091715,0
2012-09-28,24.095,24.462,24.015,24.214,1068063,0
2012-10-01,24.184,24.285,23.801,24.16,1427069,0
2012-10-02,24.246,24.317,24.047,24.136,1051887,0
2012-10-03,24.205,24.462,24.168,24.279,875256,0
2012-10-04,24.381,24.586,24.15,24.564,1278873,0
2012-10-05,24.593,24.663,24.416,24.663,1088651,0
2012-10-08,24.586,24.656,24.405,24.612,994925,0
2012-10-09,24.627,24.78,24.54,24.674,1153229,0
2012-10-10,24.708,24.761,24.476,24.744,1133506,0
2012-10-11,24.81,24.857,24.651,24.7,1301336,0
2012-10-12,24.692,24.787,24.586,24.692,1171346,0
2012-10-15,24.708,24.952,24.515,24.952,1616731,0
2012-10-16,24.984,25.255,24.905,25.247,1783143,0
2012-10-17,25.229,25.247,24.96,25.247,1659693,0
2012-10-18,25.254,25.662,25.22,25.607,1447752,0
2012-10-19,25.627,25.691,25.35,25.475,2682068,0
2012-10-22,25.524,25.548,25.229,25.475,1360710,0
2012-10-23,25.358,25.475,25.126,25.475,1114556,0
2012-10-24,25.627,25.627,25.334,25.484,971790,0
2012-10-25,25.62,25.715,25.229,25.484,1385065,0
2012-10-26,25.499,25.499,24.952,25.037,1816456,0
2012-10-31,25.456,25.55,25.077,25.469,1946410,0
2012-11-01,25.493,25.751,25.342,25.679,1734497,0
2012-11-02,25.849,25.888,25.485,25.64,1740487,0
2012-11-05,25.686,25.686,25.027,25.544,1847783,0
2012-11-06,25.814,25.814,25.182,25.315,1472956,0
2012-11-07,25.237,25.307,25.01,25.059,1217923,0
2012-11-08,25.123,25.254,24.932,24.947,1345375,0
2012-11-09,24.916,25.01,24.736,24.762,1190696,0
2012-11-12,24.825,24.859,24.643,24.771,674399,0
2012-11-13,24.762,24.932,24.643,24.804,998798,0
2012-11-14,24.818,24.932,24.352,24.432,1252786,0
2012-11-15,24.44,24.618,24.169,24.424,2422445,0
2012-11-16,24.496,24.708,24.352,24.655,1151539,0
2012-11-19,24.841,25.068,24.673,24.721,1451909,0
2012-11-20,24.771,24.841,24.537,24.78,1108237,0
2012-11-21,24.883,24.988,24.626,24.883,749548,0
2012-11-23,25.004,25.165,24.762,25.01,528094,0
2012-11-26,24.988,25.22,24.81,25.004,1179022,0
2012-11-27,24.947,25.01,24.569,24.721,1379507,0
2012-11-28,24.663,24.771,24.481,24.736,1271072,0
2012-11-29,24.795,24.876,24.537,24.851,1051000,0
2012-11-30,24.804,25.02,24.458,24.7,1978851,0
2012-12-03,24.851,24.954,24.618,24.752,1654001,0
2012-12-04,24.721,24.795,24.602,24.649,852777,0
2012-12-05,24.692,24.721,24.473,24.692,728353,0
2012-12-06,24.692,24.916,24.673,24.818,878774,0
2012-12-07,24.825,24.963,24.825,24.891,648780,0
2012-12-10,24.899,25.099,24.795,24.859,1199272,0
2012-12-11,24.932,24.979,24.752,24.841,905622,0
2012-12-12,24.916,24.954,24.78,24.899,933604,0
2012-12-13,24.907,24.988,24.593,24.643,1001793,0
2012-12-14,24.834,24.834,24.53,24.618,679552,0
2012-12-17,24.729,24.752,24.562,24.643,1049351,0
2012-12-18,24.655,24.752,24.602,24.736,1281237,0
2012-12-19,24.795,25.085,24.708,24.899,1203476,0
2012-12-20,24.907,25.085,24.907,25.085,1307750,0
2012-12-21,24.907,25.358,24.883,25.027,2004667,0
2012-12-24,25.01,25.156,24.916,25.132,286989,0
2012-12-26,25.148,25.245,25.01,25.188,603767,0
2012-12-27,25.196,25.293,24.963,25.237,740216,0
2012-12-28,25.123,25.315,25.077,25.099,519565,0
2012-12-31,25.099,25.35,25.02,25.085,1032207,0
2013-01-02,25.381,25.518,25.269,25.381,902840,0
2013-01-03,25.477,25.623,25.381,25.493,1311455,0
2013-01-04,25.588,25.686,25.404,25.686,955642,0
2013-01-07,25.711,26.002,25.686,25.888,1296346,0
2013-01-08,25.903,25.945,25.775,25.799,619426,0
2013-01-09,25.871,25.945,25.806,25.888,594254,0
2013-01-10,25.929,26.002,25.703,25.742,746713,0
2013-01-11,25.769,25.903,25.728,25.849,1194159,0
2013-01-14,25.849,26.114,25.849,26.081,865557,0
2013-01-15,26.032,26.217,25.966,26.211,820065,0
2013-01-16,26.032,26.106,25.857,25.952,810874,0
2013-01-17,25.984,26.114,25.945,25.961,755089,0
2013-01-18,26.019,26.121,25.903,26.024,1597027,0
2013-01-22,26.055,26.329,26.055,26.129,1073201,0
2013-01-23,26.169,26.266,26.047,26.073,1354279,0
2013-01-24,26.129,26.203,25.894,25.952,991338,0
2013-01-25,26.063,26.129,25.728,25.823,1371047,0
2013-01-28,25.952,25.993,25.769,25.849,1160477,0
2013-01-29,25.949,26.121,25.949,26.007,1040288,0
2013-01-30,26,26.046,25.763,25.949,1075827,0
2013-01-31,25.957,26.097,25.81,26.062,1055538,0
2013-02-01,26.089,26.195,25.934,26.046,902142,0
2013-02-04,26.03,26.186,25.965,26.136,773585,0
2013-02-05,26.177,26.305,26.089,26.293,958949,0
2013-02-06,26.177,26.382,26.136,26.34,997206,0
2013-02-07,26.364,26.689,26.275,26.577,1188182,0
2013-02-08,26.657,26.779,26.503,26.698,1194098,0
2013-02-11,26.698,26.886,26.618,26.877,881637,0
2013-02-12,26.877,27.146,26.819,27.114,1094601,0
2013-02-13,27.14,27.185,27.025,27.131,4494495,0
2013-02-14,27.096,27.284,27.073,27.268,1011072,0
2013-02-15,27.317,27.455,27.235,27.406,1592260,0
2013-02-19,27.472,27.845,27.421,27.845,1208658,0
2013-02-20,27.747,27.943,27.747,27.791,1389722,0
2013-02-21,27.764,27.806,27.383,27.455,1585420,0
2013-02-22,27.512,27.627,27.439,27.587,1225369,0
2013-02-25,27.747,27.747,27.383,27.383,1041083,0
2013-02-26,27.414,27.888,27.366,27.862,1704562,0
2013-02-27,27.764,28.171,27.764,28.114,926557,0
2013-02-28,28.205,28.26,28.042,28.042,1138750,0
2013-03-01,27.984,28.228,27.739,28.132,1735672,0
2013-03-04,28.114,28.545,28.034,28.415,1029108,0
2013-03-05,28.48,28.962,28.155,28.954,1674036,0
2013-03-06,29.008,29.016,28.759,28.962,2570822,0
2013-03-07,29,29.075,28.724,28.814,933913,0
2013-03-08,28.909,29.016,28.692,28.962,1244967,0
2013-03-11,28.919,28.979,28.39,28.515,1672083,0
2013-03-12,28.505,28.571,28.317,28.442,1020048,0
2013-03-13,28.515,28.571,28.285,28.442,805436,0
2013-03-14,28.515,28.669,28.39,28.447,1392519,0
2013-03-15,28.48,28.515,28.211,28.487,2315229,0
2013-03-18,28.406,28.611,28.26,28.383,1247940,0
2013-03-19,28.496,28.515,27.991,28.36,1709017,0
2013-03-20,28.447,28.496,28.245,28.39,1228236,0
2013-03-21,28.352,28.586,28.352,28.406,681116,0
2013-03-22,28.537,28.772,28.487,28.772,579046,0
2013-03-25,28.772,29.026,28.741,28.806,1021765,0
2013-03-26,28.839,29.245,28.823,29.238,1005487,0
2013-03-27,29.026,29.164,28.936,29.091,1172082,0
2013-03-28,29.108,29.448,29.036,29.44,1602480,0
2013-04-01,29.41,29.774,29.261,29.774,1017674,0
2013-04-02,29.883,30.01,29.621,29.703,1138361,0
2013-04-03,29.757,29.783,29.588,29.743,1021407,0
2013-04-04,29.817,29.955,29.703,29.927,909489,0
2013-04-05,29.685,30.002,29.645,30.002,737825,0
2013-04-08,30.045,30.379,29.919,30.273,745650,0
2013-04-09,30.248,30.265,29.898,30.134,1305873,0
2013-04-10,30.222,30.492,30.142,30.198,1984116,0
2013-04-11,30.338,30.573,30.183,30.198,1260655,0
2013-04-12,30.198,30.214,29.964,30.117,1073089,0
2013-04-15,30.099,30.222,29.596,29.636,1118167,0
2013-04-16,29.783,30.092,29.661,30.071,1486025,0
2013-04-17,29.98,30.071,29.685,29.955,803450,0
2013-04-18,29.964,30.409,29.873,30.409,1268617,0
2013-04-19,30.443,31.157,30.319,31.142,1591498,0
2013-04-22,31.061,31.312,30.768,31.312,1343420,0
2013-04-23,31.421,31.679,31.338,31.575,1273144,0
2013-04-24,31.362,31.711,31.052,31.711,1307351,0
2013-04-25,31.802,32.128,31.393,31.981,1855055,0
2013-04-26,32.001,32.397,32.001,32.216,2480887,0
2013-04-29,32.371,32.414,32.158,32.354,816270,0
2013-04-30,32.397,32.626,32.289,32.626,2064745,0
2013-05-01,32.626,32.85,32.323,32.414,2800751,0
2013-05-02,32.518,33.252,32.494,33.12,1193776,0
2013-05-03,33.242,33.325,33.031,33.234,681724,0
2013-05-06,33.037,33.457,32.978,33.309,780928,0
2013-05-07,33.359,33.663,33.268,33.58,1298307,0
2013-05-08,33.621,33.735,33.467,33.663,1824743,0
2013-05-09,33.654,33.785,33.489,33.513,1318592,0
2013-05-10,33.637,33.951,33.531,33.644,1585358,0
2013-05-13,33.704,33.884,33.704,33.868,1212460,0
2013-05-14,33.884,34.254,33.884,34.097,1307507,0
2013-05-15,34.164,34.261,33.974,34.231,1608307,0
2013-05-16,34.278,34.476,34.141,34.295,1118784,0
2013-05-17,34.379,34.507,34.148,34.444,741321,0
2013-05-20,34.336,34.461,34.116,34.205,683097,0
2013-05-21,34.269,34.426,34.148,34.418,1013792,0
2013-05-22,34.369,34.517,33.053,33.284,1447477,0
2013-05-23,33.07,33.07,31.88,32.604,2305248,0
2013-05-24,32.462,32.478,31.73,31.943,1275261,0
2013-05-28,32.15,32.263,30.72,30.899,2215052,0
2013-05-29,30.432,30.463,29.353,30.062,2872222,0
2013-05-30,30.109,30.292,29.495,29.657,1106922,0
2013-05-31,29.58,29.955,29.373,29.497,1766663,0
2013-06-03,29.46,29.741,28.908,29,1506430,0
2013-06-04,29.052,29.097,28.435,28.435,1413117,0
2013-06-05,28.416,29.057,28.301,28.804,1833451,0
2013-06-06,28.72,29.897,28.58,29.897,1815267,0
2013-06-07,30.027,30.036,29.125,29.353,1711713,0
2013-06-10,29.429,29.602,29.116,29.451,1586470,0
2013-06-11,29.155,29.429,29,29.223,1578016,0
2013-06-12,29.395,29.395,28.664,28.763,864711,0
2013-06-13,28.795,29.107,28.688,29.015,1989052,0
2013-06-14,29.097,29.709,29.08,29.486,2478285,0
2013-06-17,29.592,29.891,29.495,29.649,1732468,0
2013-06-18,29.61,30.58,29.61,30.489,1611364,0
2013-06-19,30.546,30.546,29.33,29.36,1542928,0
2013-06-20,29.052,29.142,26.976,27.265,2686401,0
2013-06-21,27.454,27.487,26.091,26.468,3914815,0
2013-06-24,26.475,26.937,25.743,26.475,2204261,0
2013-06-25,26.698,27.15,26.379,27.068,1325231,0
2013-06-26,27.256,27.588,27.09,27.588,1631693,0
2013-06-27,28.063,28.615,28.022,28.565,2001069,0
2013-06-28,28.474,28.498,27.988,28.285,1956608,0
2013-07-01,28.399,28.664,27.996,28.162,1580909,0
2013-07-02,28.195,28.86,28.129,28.804,2478483,0
2013-07-03,28.777,28.933,28.443,28.769,1298767,0
2013-07-05,28.835,28.926,27.66,28.615,1630028,0
2013-07-08,28.606,29.015,28.565,28.754,1756128,0
2013-07-09,28.887,29.245,28.811,29.207,2029907,0
2013-07-10,29.216,29.296,28.597,29.271,1999477,0
2013-07-11,29.633,30.333,29.495,30.292,2215374,0
2013-07-12,30.232,30.305,29.863,30.018,1922656,0
2013-07-15,30.16,30.743,30.136,30.72,2156180,0
2013-07-16,30.703,30.89,30.185,30.432,1839810,0
2013-07-17,30.439,30.768,30.405,30.605,1602367,0
2013-07-18,30.72,31.032,30.605,30.776,1835925,0
2013-07-19,30.809,30.859,30.432,30.456,7581539,0
2013-07-22,30.423,30.827,30.35,30.595,1308929,0
2013-07-23,30.752,30.785,30.276,30.314,1570625,0
2013-07-24,30.397,30.414,29.386,29.495,2065723,0
2013-07-25,29.519,29.838,29.337,29.673,1988127,0
2013-07-26,29.673,30.323,29.502,30.284,1219177,0
2013-07-29,30.154,30.338,29.853,29.872,1033936,0
2013-07-30,30.171,30.445,29.597,29.631,1453227,0
2013-07-31,29.77,29.913,28.649,29.089,1678193,0
2013-08-01,28.923,29.491,28.299,28.343,2257711,0
2013-08-02,28.36,29.023,28.343,28.751,1071907,0
2013-08-05,28.617,28.751,28.075,28.166,1233600,0
2013-08-06,28.091,28.276,27.916,28.059,892119,0
2013-08-07,27.983,28.117,27.802,27.909,934555,0
2013-08-08,27.977,28.117,27.833,28.051,1252792,0
2013-08-09,27.961,28.631,27.961,28.468,965150,0
2013-08-12,28.399,28.482,28.075,28.11,908868,0
2013-08-13,28.067,28.067,27.469,27.695,983351,0
2013-08-14,27.726,27.869,27.604,27.678,1021471,0
2013-08-15,27.469,27.511,26.911,27.228,1765695,0
2013-08-16,27.153,27.204,26.189,26.228,1326946,0
2013-08-19,26.222,26.263,25.616,25.738,1331780,0
2013-08-20,25.822,26.299,25.757,26.047,3598700,0
2013-08-21,26.272,26.272,25.574,25.924,2872660,0
2013-08-22,26.039,26.039,25.523,25.931,1818128,0
2013-08-23,26.181,26.53,25.857,26.522,2114941,0
2013-08-26,26.594,26.77,26.263,26.479,2099046,0
2013-08-27,26.246,26.522,26.214,26.396,1529923,0
2013-08-28,26.43,26.43,25.955,25.989,1790160,0
2013-08-29,25.896,25.971,25.673,25.866,1134847,0
2013-08-30,25.906,26.107,25.415,25.465,1395056,0
2013-09-03,25.871,25.871,24.993,25.306,1692058,0
2013-09-04,25.323,25.69,25.148,25.588,1075972,0
2013-09-05,25.542,25.624,25.258,25.333,831495,0
2013-09-06,25.731,26.098,25.648,25.914,933748,0
2013-09-09,26.047,26.181,25.706,25.971,1262575,0
2013-09-10,26.022,26.081,25.588,25.747,1724732,0
2013-09-11,25.822,25.866,25.415,25.574,1535256,0
2013-09-12,25.632,25.69,25.291,25.441,1007079,0
2013-09-13,25.472,25.774,25.406,25.542,1659121,0
2013-09-16,26.022,26.671,25.632,25.797,1960417,0
2013-09-17,25.797,26.115,25.533,25.624,1473271,0
2013-09-18,25.664,26.594,25.451,26.512,2384926,0
2013-09-19,26.604,26.819,26.03,26.062,2211318,0
2013-09-20,26.228,26.228,25.607,25.866,2252514,0
2013-09-23,25.805,26.072,25.482,25.607,1254449,0
2013-09-24,25.607,25.963,25.358,25.839,1407504,0
2013-09-25,25.963,26.263,25.715,26.255,1422423,0
2013-09-26,26.312,26.762,26.29,26.753,2050958,0
2013-09-27,26.737,26.845,26.447,26.522,3013777,0
2013-09-30,26.28,26.545,26.207,26.454,1905981,0
2013-10-01,26.437,27.494,26.422,27.46,3434771,0
2013-10-02,27.286,27.436,27.001,27.054,2487834,0
2013-10-03,26.911,27.145,26.612,26.888,2624784,0
2013-10-04,26.962,27.011,26.454,26.705,1892979,0
2013-10-07,26.505,26.888,26.463,26.58,1610187,0
2013-10-08,26.545,26.638,25.971,25.971,2274438,0
2013-10-09,26.072,26.396,25.963,25.971,1450247,0
2013-10-10,26.222,26.721,26.107,26.705,1177111,0
2013-10-11,27.093,27.394,26.737,27.378,1586256,0
2013-10-14,27.295,27.469,26.993,27.352,1516548,0
2013-10-15,27.221,27.418,26.879,26.977,1751259,0
2013-10-16,27.054,27.469,26.993,27.426,1149654,0
2013-10-17,27.394,28.142,27.378,28.051,1939201,0
2013-10-18,28.135,28.142,27.65,27.878,3992488,0
2013-10-21,27.878,27.901,27.269,27.387,1179964,0
2013-10-22,27.436,27.669,27.221,27.418,1770592,0
2013-10-23,27.401,28.067,27.251,27.983,4157968,0
2013-10-24,27.991,28.36,27.81,28.266,1545813,0
2013-10-25,28.39,29.524,28.307,29.263,2268410,0
2013-10-28,29.308,29.363,29.079,29.263,3162573,0
2013-10-29,29.53,29.53,29.076,29.251,2180462,0
2013-10-30,29.303,29.413,29.044,29.36,2347742,0
2013-10-31,29.413,29.537,28.931,28.931,3285876,0
2013-11-01,28.83,29.128,28.613,28.958,2162772,0
2013-11-04,28.958,29.259,28.696,29.22,1852176,0
2013-11-05,28.967,29.15,28.318,28.453,1636230,0
2013-11-06,28.493,28.898,28.409,28.513,1310639,0
2013-11-07,28.562,28.664,28.208,28.353,1589370,0
2013-11-08,28.175,28.327,27.089,27.284,2325802,0
2013-11-11,27.36,27.737,27.248,27.681,1660964,0
2013-11-12,27.537,27.61,27.081,27.426,2649660,0
2013-11-13,27.4,27.806,27.325,27.56,1818586,0
2013-11-14,27.637,28.301,27.637,28.166,1381358,0
2013-11-15,28.216,28.553,28.208,28.529,1423481,0
2013-11-18,28.513,28.571,28.09,28.125,878360,0
2013-11-19,28.033,28.318,27.822,27.982,1224020,0
2013-11-20,28.024,28.292,27.62,27.688,1273755,0
2013-11-21,27.754,27.967,27.504,27.822,1059271,0
2013-11-22,27.781,27.847,27.477,27.504,705177,0
2013-11-25,27.588,27.588,27.157,27.219,784460,0
2013-11-26,27.181,27.209,26.889,26.913,1319801,0
2013-11-27,26.939,27.134,26.83,27.041,1120381,0
2013-11-29,27.141,27.166,26.67,26.704,527149,0
2013-12-02,26.704,26.921,26.443,26.652,1199906,0
2013-12-03,26.578,26.678,26.367,26.451,632837,0
2013-12-04,26.24,26.568,26.006,26.191,1538317,0
2013-12-05,25.963,26.131,25.772,25.954,1479739,0
2013-12-06,26.24,26.4,26.055,26.231,1057345,0
2013-12-09,26.231,26.485,25.97,26.427,1171291,0
2013-12-10,26.451,26.612,26.156,26.191,818135,0
2013-12-11,26.156,26.201,25.324,25.398,1644730,0
2013-12-12,25.443,25.568,25.306,25.306,1508705,0
2013-12-13,25.416,25.743,25.24,25.637,1154020,0
2013-12-16,25.61,25.837,25.61,25.72,1053971,0
2013-12-17,25.694,25.989,25.568,25.963,1017365,0
2013-12-18,26.073,26.351,25.466,26.315,1225810,0
2013-12-19,26.131,26.156,25.536,25.583,1801330,0
2013-12-20,25.694,25.743,25.568,25.643,1341282,0
2013-12-23,25.794,25.923,25.67,25.743,989935,0
2013-12-24,25.685,26.055,25.652,25.779,534415,0
2013-12-26,25.87,26.055,25.637,25.643,639882,0
2013-12-27,25.61,25.652,25.527,25.592,758169,0
2013-12-30,25.652,25.779,25.484,25.509,1017243,0
2013-12-31,25.568,25.651,25.474,25.508,859053,0
2014-01-02,25.509,25.62,25.299,25.568,1162708,0
2014-01-03,25.536,25.946,25.536,25.913,997101,0
2014-01-06,26.022,26.091,25.794,26.03,1106046,0
2014-01-07,26.099,26.459,25.913,26.201,1406792,0
2014-01-08,26.139,26.249,25.865,26.03,1196043,0
2014-01-09,26.055,26.174,25.694,25.894,843767,0
2014-01-10,26.231,26.897,26.082,26.779,1558081,0
2014-01-13,26.704,26.737,26.284,26.333,1199915,0
2014-01-14,26.342,26.77,26.333,26.652,849742,0
2014-01-15,26.662,27.081,26.558,26.99,909903,0
2014-01-16,27.074,27.275,26.966,27.248,1497117,0
2014-01-17,27.248,27.284,26.77,26.805,1521001,0
2014-01-21,26.996,27.469,26.939,27.41,1566276,0
2014-01-22,27.418,27.837,27.4,27.781,1183709,0
2014-01-23,27.763,27.847,27.544,27.829,1498686,0
2014-01-24,27.754,28.015,27.698,27.772,1867202,0
2014-01-27,27.89,27.958,27.209,27.351,1939038,0
2014-01-28,27.41,27.746,27.41,27.688,1186067,0
2014-01-29,27.538,27.787,27.437,27.683,1134264,0
2014-01-30,27.889,28.34,27.733,28.195,1312529,0
2014-01-31,27.834,28.585,27.778,28.271,1173359,0
2014-02-03,28.313,28.313,27.309,27.368,1648545,0
2014-02-04,27.427,27.497,27.062,27.368,1677199,0
2014-02-05,27.283,27.427,27.156,27.309,869658,0
2014-02-06,27.325,27.647,27.248,27.624,866460,0
2014-02-07,27.709,27.82,27.437,27.733,1121659,0
2014-02-10,27.647,28.228,27.606,28.117,1386778,0
2014-02-11,28.954,28.954,28.042,28.459,1205092,0
2014-02-12,28.05,28.595,27.947,28.577,850241,0
2014-02-13,28.483,29.124,28.405,28.714,1664761,0
2014-02-14,28.722,29.01,28.636,28.934,883903,0
2014-02-18,28.979,29.124,28.815,29.078,996062,0
2014-02-19,29.071,29.445,28.979,29.172,932759,0
2014-02-20,29.209,29.531,29.209,29.335,1056335,0
2014-02-21,29.386,29.6,29.181,29.574,1246134,0
2014-02-24,29.547,29.975,29.471,29.666,1814998,0
2014-02-25,29.675,30.061,29.48,29.853,961493,0
2014-02-26,30.006,30.033,29.759,29.992,781460,0
2014-02-27,29.958,30.195,29.921,30.07,1293928,0
2014-02-28,30.006,30.664,30.006,30.561,2444662,0
2014-03-03,30.509,30.739,30.35,30.723,1757785,0
2014-03-04,30.936,30.953,30.452,30.545,1125691,0
2014-03-05,30.655,30.688,29.999,30.084,1023845,0
2014-03-06,30.052,30.052,29.557,29.813,1349417,0
2014-03-07,29.684,29.684,28.908,29.071,1488089,0
2014-03-10,28.569,29.039,28.569,28.993,1579336,0
2014-03-11,28.926,29.462,28.926,29.436,983339,0
2014-03-12,29.369,29.711,29.369,29.453,969273,0
2014-03-13,29.471,29.497,29.181,29.181,1062881,0
2014-03-14,29.039,29.531,29.039,29.181,1004822,0
2014-03-17,29.249,29.302,29.141,29.164,992542,0
2014-03-18,29.284,29.328,29.087,29.218,979132,0
2014-03-19,29.284,29.524,28.366,28.381,1205986,0
2014-03-20,28.262,28.381,27.997,28.211,1067202,0
2014-03-21,28.288,28.908,28.203,28.876,1969592,0
2014-03-24,28.987,29.087,28.52,28.781,786947,0
2014-03-25,28.858,29.049,28.655,28.916,661602,0
2014-03-26,28.971,29.039,28.468,28.56,973188,0
2014-03-27,28.544,28.636,28.237,28.51,1529119,0
2014-03-28,28.655,29.002,28.636,28.841,677534,0
2014-03-31,28.961,29.284,28.664,29.225,1184175,0
2014-04-01,29.19,29.225,28.483,28.679,1867624,0
2014-04-02,28.722,28.832,28.51,28.696,1097875,0
2014-04-03,28.271,28.435,28.05,28.313,1896649,0
2014-04-04,28.536,29.062,28.415,28.585,1758693,0
2014-04-07,28.612,29.049,28.585,28.908,1598327,0
2014-04-08,28.979,29.335,28.858,29.234,1205683,0
2014-04-09,29.242,29.275,28.766,28.954,736055,0
2014-04-10,29.019,29.471,28.815,28.954,1506307,0
2014-04-11,28.791,29.095,28.705,28.934,1445028,0
2014-04-14,29.062,29.141,28.679,28.866,1311597,0
2014-04-15,28.858,29.302,28.858,29.284,1620728,0
2014-04-16,29.328,29.328,28.954,29.209,1645480,0
2014-04-17,29.114,29.249,28.901,29.078,4721246,0
2014-04-21,29.062,29.335,28.926,29.147,725522,0
2014-04-22,29.133,29.377,28.858,29.369,943189,0
2014-04-23,29.395,29.421,29.056,29.147,1030086,0
2014-04-24,29.242,29.539,28.971,29.369,756707,0
2014-04-25,29.328,29.625,29.225,29.31,1257215,0
2014-04-28,29.324,29.962,29.28,29.693,1445175,0
2014-04-29,29.815,29.815,29.365,29.53,1097348,0
2014-04-30,29.53,29.616,29.347,29.41,1314697,0
2014-05-01,29.45,29.45,28.916,29.331,1132441,0
2014-05-02,29.253,29.875,29.166,29.865,1419961,0
2014-05-05,29.522,30.124,29.427,30.011,1116885,0
2014-05-06,30.065,30.141,29.838,30.028,1093819,0
2014-05-07,30.038,30.391,29.917,30.311,1128726,0
2014-05-08,30.254,30.486,30.185,30.321,956055,0
2014-05-09,30.321,30.53,30.21,30.272,1194474,0
2014-05-12,30.407,30.607,30.34,30.572,1795794,0
2014-05-13,30.649,30.847,30.468,30.546,1180479,0
2014-05-14,30.53,30.719,30.235,30.303,1204561,0
2014-05-15,30.331,30.444,29.599,30.185,2373569,0
2014-05-16,30.141,30.546,30.011,30.537,1215858,0
2014-05-19,30.407,30.641,30.038,30.133,1285258,0
2014-05-20,30.185,30.358,29.924,29.979,1207879,0
2014-05-21,29.971,30.073,29.307,29.815,2345544,0
2014-05-22,29.76,29.885,29.545,29.573,1194334,0
2014-05-23,29.675,29.815,29.522,29.633,1453096,0
2014-05-27,29.752,29.9,29.633,29.789,1177282,0
2014-05-28,29.72,30.201,29.45,30.115,1376315,0
2014-05-29,30.149,30.219,29.9,30.201,689192,0
2014-05-30,30.141,30.349,30.106,30.141,869272,0
2014-06-02,30.141,30.537,30.019,30.375,702855,0
2014-06-03,30.349,30.667,30.349,30.59,957640,0
2014-06-04,30.555,30.735,30.504,30.684,939725,0
2014-06-05,30.754,31.418,30.684,31.373,1137886,0
2014-06-06,31.484,31.606,31.115,31.269,1124016,0
2014-06-09,31.278,31.527,30.839,30.951,1412789,0
2014-06-10,30.943,31.142,30.787,31.03,1127927,0
2014-06-11,30.968,31.124,30.805,31.089,902118,0
2014-06-12,31.012,31.348,30.839,31.339,1848096,0
2014-06-13,31.33,31.39,31.089,31.33,884399,0
2014-06-16,31.244,31.451,31.039,31.079,1236868,0
2014-06-17,31.108,31.527,31.012,31.39,1549774,0
2014-06-18,31.373,31.77,31.253,31.632,975103,0
2014-06-19,31.658,32.097,31.518,32.087,1669738,0
2014-06-20,32.115,32.306,31.969,32.287,1491642,0
2014-06-23,32.26,32.441,31.994,32.01,1713156,0
2014-06-24,31.564,32.158,31.564,31.969,1496381,0
2014-06-25,31.83,32.087,31.778,31.969,1205479,0
2014-06-26,32.055,32.055,31.7,31.916,1371602,0
2014-06-27,31.864,32.174,31.83,32.072,1527854,0
2014-06-30,32.097,32.158,31.822,32.045,2027570,0
2014-07-01,32.055,32.211,31.822,32.183,2488756,0
2014-07-02,32.183,32.227,31.788,32.062,1159611,0
2014-07-03,32.062,32.062,31.322,31.658,919028,0
2014-07-07,31.642,31.899,31.537,31.795,1497751,0
2014-07-08,31.736,32.408,31.736,32.242,1467821,0
2014-07-09,32.191,32.338,32.02,32.306,1080939,0
2014-07-10,32.14,32.58,32.14,32.269,1642109,0
2014-07-11,32.183,32.417,32.02,32.364,1261264,0
2014-07-14,32.433,32.433,32.115,32.399,814120,0
2014-07-15,32.417,32.57,32.277,32.433,885021,0
2014-07-16,32.296,32.382,32.02,32.219,1648882,0
2014-07-17,32.174,32.424,32.097,32.219,912417,0
2014-07-18,32.329,32.7,32.242,32.58,2229453,0
2014-07-21,32.512,32.589,32.329,32.537,789332,0
2014-07-22,32.598,32.778,32.417,32.441,1097083,0
2014-07-23,32.58,32.632,32.346,32.485,829795,0
2014-07-24,32.512,32.598,32.01,32.087,1528803,0
2014-07-25,31.977,32.191,31.83,31.882,1602377,0
2014-07-28,31.959,32.191,31.891,32.072,1674436,0
2014-07-29,32.141,32.141,31.784,31.784,1251437,0
2014-07-30,31.793,31.958,31.209,31.234,1585075,0
2014-07-31,31.096,31.243,30.938,30.999,2508461,0
2014-08-01,30.999,31.201,30.877,31.009,1831036,0
2014-08-04,31.026,31.209,30.782,31.164,1380792,0
2014-08-05,31.269,31.496,30.956,31.105,1479259,0
2014-08-06,31.096,31.434,31.086,31.261,1750878,0
2014-08-07,31.312,31.601,31.278,31.521,1284475,0
2014-08-08,31.521,31.741,31.427,31.645,1221864,0
2014-08-11,31.687,31.897,31.399,31.696,1115394,0
2014-08-12,31.741,31.923,31.645,31.766,1035862,0
2014-08-13,31.897,32.28,31.871,32.244,836793,0
2014-08-14,32.324,32.437,32.15,32.359,903596,0
2014-08-15,32.429,32.524,32.193,32.324,1013969,0
2014-08-18,32.421,32.646,32.272,32.629,848254,0
2014-08-19,32.664,32.829,32.559,32.76,749397,0
2014-08-20,32.811,33.109,32.673,32.976,944571,0
2014-08-21,32.985,33.039,32.733,32.76,668392,0
2014-08-22,32.76,32.778,32.359,32.517,900831,0
2014-08-25,32.691,32.698,32.332,32.454,547884,0
2014-08-26,32.499,32.595,32.421,32.454,696989,0
2014-08-27,32.517,32.559,32.35,32.49,879534,0
2014-08-28,32.35,32.55,32.324,32.402,782820,0
2014-08-29,32.499,32.533,32.316,32.367,1201878,0
2014-09-02,32.386,32.445,32.115,32.254,1104205,0
2014-09-03,32.262,32.367,32.097,32.15,641669,0
2014-09-04,32.115,32.324,31.958,32.106,827221,0
2014-09-05,32.166,32.577,32.106,32.567,991486,0
2014-09-08,32.533,32.682,32.272,32.359,1044882,0
2014-09-09,32.412,32.429,32.045,32.236,761936,0
2014-09-10,32.184,32.184,31.687,31.784,932791,0
2014-09-11,31.766,31.897,31.575,31.723,673968,0
2014-09-12,31.593,31.616,30.356,30.53,2276298,0
2014-09-15,30.546,30.764,30.241,30.308,987731,0
2014-09-16,30.373,30.904,30.356,30.834,1331111,0
2014-09-17,30.938,31.122,30.677,30.694,991807,0
2014-09-18,30.704,30.772,30.138,30.146,1022535,0
2014-09-19,30.286,30.641,29.997,30.591,2131021,0
2014-09-22,30.599,30.677,30.338,30.582,1398229,0
2014-09-23,30.591,30.772,30.286,30.302,1524991,0
2014-09-24,30.328,30.641,30.188,30.231,1286385,0
2014-09-25,30.231,30.308,29.925,30.031,923819,0
2014-09-26,30.031,30.563,29.934,30.537,942312,0
2014-09-29,30.389,30.494,30.146,30.476,798465,0
2014-09-30,30.476,30.476,30.1,30.128,849001,0
2014-10-01,30.172,30.373,29.997,30.197,1495525,0
2014-10-02,30.224,30.433,30.069,30.286,741741,0
2014-10-03,30.397,30.494,30.093,30.397,628086,0
2014-10-06,30.415,30.782,30.415,30.494,713871,0
2014-10-07,30.433,30.615,30.338,30.389,892600,0
2014-10-08,30.424,31.096,30.373,31.086,1087244,0
2014-10-09,31.096,31.713,31.096,31.339,1041350,0
2014-10-10,31.374,31.75,31.288,31.295,1314499,0
2014-10-13,31.288,31.662,31.182,31.434,1434376,0
2014-10-14,31.521,32.367,31.427,32.019,1085034,0
2014-10-15,31.905,32.454,31.696,32.193,1607068,0
2014-10-16,31.94,32.605,31.662,32.499,1541270,0
2014-10-17,32.725,32.725,31.923,32.124,1744646,0
2014-10-20,32.115,32.646,32.097,32.638,671276,0
2014-10-21,32.673,32.935,32.464,32.864,730041,0
2014-10-22,32.907,33.196,32.794,32.829,793145,0
2014-10-23,33.012,33.082,32.542,32.646,2655160,0
2014-10-24,32.646,32.673,32.324,32.542,1222153,0
2014-10-27,32.559,32.638,32.308,32.533,1671139,0
2014-10-28,32.586,32.586,32.166,32.509,1676501,0
2014-10-29,32.499,33.168,32.357,32.815,5656080,0
2014-10-30,32.772,33.326,32.612,33.318,3269522,0
2014-10-31,33.423,33.635,33.061,33.6,2856126,0
2014-11-03,33.583,34.58,33.52,34.367,3080045,0
2014-11-04,34.437,35.11,34.199,34.791,2749654,0
2014-11-05,35.178,35.178,34.199,34.349,1398738,0
2014-11-06,34.269,34.544,33.671,33.705,2121120,0
2014-11-07,33.803,34.122,33.538,33.856,1306926,0
2014-11-10,33.874,34.499,33.785,34.314,1136232,0
2014-11-11,33.653,33.944,33.583,33.769,6259086,0
2014-11-12,33.74,34.05,33.705,33.812,2038629,0
2014-11-13,33.866,34.058,33.45,33.468,1587755,0
2014-11-14,33.495,33.74,32.957,33.029,1557793,0
2014-11-17,33.053,33.335,32.868,33.159,1531345,0
2014-11-18,33.188,33.495,33.097,33.299,1223535,0
2014-11-19,33.318,33.38,32.903,32.931,1144226,0
2014-11-20,32.894,33.266,32.693,33.168,1106328,0
2014-11-21,33.371,33.38,32.991,33.159,748273,0
2014-11-24,33.247,33.476,33.178,33.433,921943,0
2014-11-25,33.423,33.556,33.097,33.45,1149828,0
2014-11-26,33.564,33.592,33.291,33.505,1762132,0
2014-11-28,33.583,34.172,33.547,33.962,2054946,0
2014-12-01,33.944,34.015,33.53,33.538,1215395,0
2014-12-02,33.495,33.564,33.345,33.45,887447,0
2014-12-03,33.468,33.505,33.149,33.276,1376465,0
2014-12-04,33.276,33.406,33.036,33.309,1398050,0
2014-12-05,33.38,33.388,33.009,33.345,1682599,0
2014-12-08,33.397,33.769,33.149,33.371,1119882,0
2014-12-09,33.228,33.68,33.211,33.609,899048,0
2014-12-10,33.53,33.705,33.247,33.363,843758,0
2014-12-11,33.485,33.866,33.299,33.749,992006,0
2014-12-12,33.697,34.006,33.6,33.662,1147218,0
2014-12-15,33.715,33.759,33.326,33.583,1369086,0
2014-12-16,33.583,33.891,33.132,33.643,1620473,0
2014-12-17,33.705,34.604,33.266,34.594,1584311,0
2014-12-18,34.729,34.879,34.412,34.879,1901859,0
2014-12-19,34.949,35.284,34.949,35.256,3104348,0
2014-12-22,35.353,35.557,35.159,35.557,1243266,0
2014-12-23,35.662,35.662,35.223,35.363,1401478,0
2014-12-24,35.327,35.644,35.284,35.497,551062,0
2014-12-26,35.601,35.69,35.206,35.228,773574,0
2014-12-29,35.247,35.497,35.228,35.372,759253,0
2014-12-30,35.424,35.601,35.266,35.31,540059,0
2014-12-31,35.39,35.627,34.666,34.702,667164,0
2015-01-02,34.931,35.216,34.773,35.168,818624,0
2015-01-05,35.07,35.698,34.887,35.619,1197927,0
2015-01-06,35.715,36.641,35.652,36.597,2306589,0
2015-01-07,36.675,37.566,36.367,37.267,1598181,0
2015-01-08,36.957,37.092,36.403,36.714,1933582,0
2015-01-09,36.536,37.336,36.527,37.1,1519812,0
2015-01-12,36.921,37.374,36.842,37.365,1223736,0
2015-01-13,37.232,37.699,37.019,37.32,1462737,0
2015-01-14,36.852,37.68,36.736,37.655,1097585,0
2015-01-15,37.284,37.831,37.284,37.796,1021497,0
2015-01-16,37.69,38.58,37.62,38.508,1186514,0
2015-01-20,38.379,38.722,37.98,38.106,1435338,0
2015-01-21,38.025,38.292,37.911,38.262,1095743,0
2015-01-22,38.457,38.625,38.272,38.606,1581054,0
2015-01-23,38.58,38.968,38.499,38.596,974503,0
2015-01-26,38.467,39.012,38.411,38.995,1731357,0
2015-01-27,38.79,39.163,38.483,38.712,2323344,0
2015-01-28,38.979,39.069,38.418,38.534,1498265,0
2015-01-29,38.481,38.712,38.099,38.553,1229402,0
2015-01-30,38.481,38.579,38.099,38.125,2377692,0
2015-02-02,38.132,38.132,37.047,37.805,1881494,0
2015-02-03,37.778,37.822,37.411,37.698,1612212,0
2015-02-04,37.589,37.725,37.395,37.637,1317286,0
2015-02-05,37.645,38.118,37.469,38.108,844305,0
2015-02-06,37.912,37.912,36.185,36.372,1708848,0
2015-02-09,36.415,36.673,35.974,36.167,1385794,0
2015-02-10,36.095,36.337,35.749,36.149,1064290,0
2015-02-11,36.185,36.479,35.867,36.105,827113,0
2015-02-12,36.317,36.673,35.217,36.311,1955205,0
2015-02-13,36.238,36.631,35.786,36.488,1639296,0
2015-02-17,36.47,37.332,36.391,36.762,2416469,0
2015-02-18,36.762,37.146,36.381,37.138,1640496,0
2015-02-19,36.996,37.075,36.034,36.077,1127254,0
2015-02-20,36.077,36.639,35.986,36.523,1087061,0
2015-02-23,36.673,37.066,36.435,37.057,1215491,0
2015-02-24,36.8,36.8,35.897,36.034,1465590,0
2015-02-25,35.964,36.692,35.937,36.185,1373815,0
2015-02-26,36.085,36.149,35.492,35.704,1064030,0
2015-02-27,35.722,35.927,35.455,35.809,1917277,0
2015-03-02,35.907,36.488,35.858,36.317,1356721,0
2015-03-03,36.167,36.362,35.848,36.362,1131539,0
2015-03-04,36.301,36.505,36.016,36.176,800391,0
2015-03-05,36.176,36.631,36.159,36.185,1066928,0
2015-03-06,35.427,35.526,34.352,34.503,2214421,0
2015-03-09,34.778,35.053,34.575,34.939,1297619,0
2015-03-10,34.85,35.081,34.788,34.886,1291774,0
2015-03-11,35.021,35.224,34.672,35.208,1379980,0
2015-03-12,35.347,36.085,35.135,35.446,1978901,0
2015-03-13,35.473,35.553,35.16,35.419,1196037,0
2015-03-16,35.642,35.974,35.5,35.669,1148843,0
2015-03-17,35.696,35.907,35.473,35.553,1275256,0
2015-03-18,35.615,36.712,35.269,36.575,1359419,0
2015-03-19,36.415,36.987,36.362,36.647,1420997,0
2015-03-20,36.8,37.661,36.791,37.637,2170373,0
2015-03-23,37.599,38.071,37.378,37.548,1017263,0
2015-03-24,37.431,37.548,36.987,37.021,1028947,0
2015-03-25,36.968,37.208,36.514,36.594,899274,0
2015-03-26,36.372,36.722,36.053,36.176,923209,0
2015-03-27,36.222,36.354,35.937,35.974,996585,0
2015-03-30,36.399,36.542,36.113,36.488,1103220,0
2015-03-31,36.391,36.754,36.282,36.461,1109107,0
2015-04-01,36.095,36.762,36.034,36.505,1230423,0
2015-04-02,36.567,37.253,36.567,37.021,1150191,0
2015-04-06,37.075,37.476,36.978,37.236,1219071,0
2015-04-07,36.949,37.163,36.391,36.425,952846,0
2015-04-08,36.406,36.673,36.317,36.505,760839,0
2015-04-09,36.399,36.415,35.722,35.907,1188273,0
2015-04-10,36.123,36.479,35.978,36.202,1378971,0
2015-04-13,36.034,36.346,36.016,36.142,864552,0
2015-04-14,36.381,36.647,36.257,36.451,801853,0
2015-04-15,36.425,36.594,36.142,36.176,1104076,0
2015-04-16,36.077,36.728,35.947,36.56,1484232,0
2015-04-17,36.425,36.603,35.986,36.317,1174126,0
2015-04-20,36.443,36.584,36.185,36.354,755170,0
2015-04-21,36.523,36.86,36.354,36.479,680868,0
2015-04-22,36.451,36.692,36.317,36.479,793224,0
2015-04-23,36.337,36.692,36.317,36.639,662068,0
2015-04-24,36.613,36.87,36.47,36.523,635104,0
2015-04-27,36.533,36.745,36.006,36.274,902509,0
2015-04-28,36.166,36.347,35.843,35.923,1001484,0
2015-04-29,35.483,35.903,35.059,35.087,1433268,0
2015-04-30,34.944,35.167,34.277,34.53,2049477,0
2015-05-01,34.575,35.007,34.421,34.7,1429819,0
2015-05-04,34.906,35.267,34.754,34.961,1294588,0
2015-05-05,34.835,34.889,33.711,33.756,1657576,0
2015-05-06,33.711,33.738,32.991,33.199,2177345,0
2015-05-07,33.262,33.918,32.948,33.865,1903793,0
2015-05-08,34.359,34.987,34.224,34.53,1451394,0
2015-05-11,34.35,34.646,33.612,33.828,1340851,0
2015-05-12,33.577,34.35,33.199,34.35,1446230,0
2015-05-13,34.582,35.051,33.63,33.702,1373770,0
2015-05-14,33.837,34.502,33.711,34.484,929932,0
2015-05-15,34.7,35.206,34.682,34.961,1232402,0
2015-05-18,34.736,35.016,34.63,34.944,1322508,0
2015-05-19,34.754,35.016,34.736,34.817,695836,0
2015-05-20,34.898,35.016,34.548,34.682,869101,0
2015-05-21,34.736,34.773,34.089,34.313,792588,0
2015-05-22,34.242,34.467,34.044,34.242,941277,0
2015-05-26,34.17,34.224,33.865,34.017,955428,0
2015-05-27,34.036,34.313,34.017,34.07,795703,0
2015-05-28,34.027,34.252,33.873,34.098,724115,0
2015-05-29,34.079,34.259,33.675,33.728,1367876,0
2015-06-01,33.747,34.089,33.693,33.945,1279942,0
2015-06-02,33.909,33.909,33.387,33.685,902896,0
2015-06-03,33.586,33.693,33.055,33.091,1206621,0
2015-06-04,33.081,33.243,32.829,33.029,1597745,0
2015-06-05,32.551,33,32.211,32.749,1543252,0
2015-06-08,32.839,33.063,32.623,32.876,875552,0
2015-06-09,32.811,32.919,32.39,32.418,607443,0
2015-06-10,32.399,32.695,32.191,32.435,1090886,0
2015-06-11,32.677,32.885,32.488,32.811,964976,0
2015-06-12,32.632,32.981,32.578,32.723,417257,0
2015-06-15,32.723,32.82,32.488,32.56,798705,0
2015-06-16,32.56,32.74,32.488,32.578,631337,0
2015-06-17,32.568,32.885,32.273,32.786,862428,0
2015-06-18,32.892,33.496,32.892,33.296,1249327,0
2015-06-19,33.234,33.243,32.91,33,1378107,0
2015-06-22,33.047,33.182,32.273,32.326,1170256,0
2015-06-23,32.326,32.533,31.949,32.074,1174100,0
2015-06-24,32.111,32.244,31.679,31.697,1527904,0
2015-06-25,31.662,31.958,31.49,31.788,1811379,0
2015-06-26,31.85,32.309,31.652,32.137,1547256,0
2015-06-29,32.155,32.568,31.832,31.85,1490650,0
2015-06-30,31.993,32.182,31.347,31.481,3181905,0
2015-07-01,31.481,31.895,31.273,31.85,3815928,0
2015-07-02,32.164,32.614,31.993,32.12,2385995,0
2015-07-06,32.002,32.516,31.895,32.516,1890448,0
2015-07-07,32.658,33.118,32.451,32.866,2138222,0
2015-07-08,32.713,33.055,32.597,32.919,1647235,0
2015-07-09,32.974,33.128,32.597,32.687,911694,0
2015-07-10,32.74,33.234,32.578,32.974,1166030,0
2015-07-13,33.272,33.378,32.687,32.777,1359202,0
2015-07-14,32.848,33.055,32.677,32.858,1338942,0
2015-07-15,32.74,33.153,32.668,33.081,1344198,0
2015-07-16,33.216,33.433,33.135,33.405,1203954,0
2015-07-17,33.396,33.477,33.234,33.37,1701392,0
2015-07-20,33.272,33.477,33.153,33.396,1419811,0
2015-07-21,33.37,33.549,33.216,33.234,923705,0
2015-07-22,33.433,33.559,33.262,33.442,1166808,0
2015-07-23,33.728,33.774,32.794,33.009,1573724,0
2015-07-24,32.974,33.549,32.974,33.506,1837178,0
2015-07-27,33.711,33.792,33.433,33.477,1484199,0
2015-07-28,33.459,33.612,33.109,33.243,1420700,0
2015-07-29,33.277,33.749,33.121,33.548,1572572,0
2015-07-30,33.277,33.722,33.129,33.43,2016351,0
2015-07-31,33.803,34.222,33.566,33.821,2928968,0
2015-08-03,33.849,34.512,33.849,34.476,1364695,0
2015-08-04,34.349,34.359,33.83,33.932,1333536,0
2015-08-05,33.913,34.004,32.695,33.42,2042948,0
2015-08-06,33.393,33.44,32.81,33.393,1226400,0
2015-08-07,33.385,33.63,32.911,33.595,1176269,0
2015-08-10,33.703,33.739,33.248,33.349,981965,0
2015-08-11,33.358,33.867,33.248,33.676,735482,0
2015-08-12,33.539,33.812,33.368,33.776,999217,0
2015-08-13,34.959,35.405,33.368,33.686,1380685,0
2015-08-14,33.595,33.932,33.449,33.913,678967,0
2015-08-17,33.976,34.276,33.694,34.231,1255619,0
2015-08-18,34.066,34.312,33.932,34.304,804584,0
2015-08-19,34.122,34.276,33.785,34.085,881844,0
2015-08-20,33.949,34.34,33.803,33.939,955039,0
2015-08-21,33.803,33.966,33.449,33.449,1392554,0
2015-08-24,32.365,33.302,31.992,32.083,2336393,0
2015-08-25,32.665,32.748,31.072,31.119,1800396,0
2015-08-26,31.618,31.966,31.164,31.875,1641699,0
2015-08-27,31.919,32.92,31.819,32.62,1946234,0
2015-08-28,32.538,32.695,32.212,32.604,1304523,0
2015-08-31,32.604,32.604,31.583,31.618,1507513,0
2015-09-01,31.292,31.638,30.947,31.21,2105371,0
2015-09-02,31.593,31.666,31.146,31.392,1626533,0
2015-09-03,31.537,31.684,31.32,31.482,1058894,0
2015-09-04,31.191,31.265,30.591,30.928,1170442,0
2015-09-08,31.247,31.436,31.119,31.347,845797,0
2015-09-09,31.492,31.518,30.846,30.937,1174291,0
2015-09-10,30.937,31.565,30.864,31.001,1332306,0
2015-09-11,31.001,31.692,30.974,31.684,1162531,0
2015-09-14,31.774,31.884,31.609,31.719,692925,0
2015-09-15,31.738,31.966,31.474,31.91,1156266,0
2015-09-16,31.919,32.647,31.865,32.538,1000647,0
2015-09-17,32.512,33.449,32.347,33.002,1398488,0
2015-09-18,32.738,33.739,32.738,33.229,2156585,0
2015-09-21,33.32,33.667,33.176,33.393,1323536,0
2015-09-22,33.166,33.368,33.002,33.121,1290455,0
2015-09-23,33.186,33.511,33.121,33.402,1090216,0
2015-09-24,33.311,33.504,32.819,32.975,1025967,0
2015-09-25,33.002,33.339,32.803,32.983,1101646,0
2015-09-28,32.983,33.057,32.174,32.421,1078455,0
2015-09-29,32.547,32.975,32.356,32.902,1126593,0
2015-09-30,33.102,33.248,32.793,33.002,1620159,0
2015-10-01,33.202,33.202,32.711,32.975,1204074,0
2015-10-02,32.902,33.002,32.312,33.002,1817210,0
2015-10-05,33.147,33.585,33.147,33.484,1152342,0
2015-10-06,33.412,33.558,33.193,33.277,1022077,0
2015-10-07,33.329,33.676,33.211,33.657,1079337,0
2015-10-08,33.676,33.885,33.521,33.793,830410,0
2015-10-09,33.776,33.875,33.531,33.821,1207920,0
2015-10-12,33.976,34.421,33.849,34.022,830952,0
2015-10-13,33.949,34.131,33.793,33.913,967567,0
2015-10-14,33.958,34.141,33.821,33.913,1627851,0
2015-10-15,34.004,34.058,33.739,34.049,845248,0
2015-10-16,34.113,34.431,34.058,34.294,883933,0
2015-10-19,34.267,34.831,34.222,34.822,936964,0
2015-10-20,34.677,34.9,34.632,34.877,634002,0
2015-10-21,35.032,35.157,34.685,34.768,833377,0
2015-10-22,34.985,35.497,34.913,35.412,1111866,0
2015-10-23,35.359,35.497,34.758,35.116,1092304,0
2015-10-26,35.014,35.238,34.85,35.224,866348,0
2015-10-27,35.058,35.331,34.859,35.106,1712695,0
2015-10-28,35.144,35.643,34.631,35.473,1643267,0
2015-10-29,35.285,35.43,35.153,35.337,1021312,0
2015-10-30,35.357,35.589,34.961,34.97,1985249,0
2015-11-02,34.944,35.505,34.897,35.459,1128213,0
2015-11-03,34.926,35.634,34.787,35.589,1675021,0
2015-11-04,35.589,35.68,35.026,35.275,1118473,0
2015-11-05,35.227,35.754,35.009,35.505,1301986,0
2015-11-06,35.061,35.061,33.434,33.554,1859637,0
2015-11-09,33.48,33.508,32.826,33.084,1781735,0
2015-11-10,33.13,33.727,33.112,33.727,2122923,0
2015-11-11,33.784,34.116,33.562,33.913,1143339,0
2015-11-12,33.839,34.097,33.627,33.645,4156310,0
2015-11-13,33.775,33.985,33.25,33.562,1261561,0
2015-11-16,33.562,33.959,33.444,33.95,1373266,0
2015-11-17,33.83,34.234,33.692,34.051,1132147,0
2015-11-18,34.068,34.51,34.014,34.492,1145621,0
2015-11-19,34.548,34.897,34.438,34.842,1260476,0
2015-11-20,34.926,35.304,34.787,35.203,1225162,0
2015-11-23,35.245,35.411,35.101,35.22,1028700,0
2015-11-24,34.989,35.255,34.714,35.236,1276557,0
2015-11-25,35.312,35.377,35.101,35.183,607311,0
2015-11-27,35.12,35.579,34.888,35.532,492563,0
2015-11-30,35.597,35.798,35.304,35.395,1461935,0
2015-12-01,35.497,35.967,35.497,35.928,1585015,0
2015-12-02,35.782,35.79,35.163,35.357,1717023,0
2015-12-03,35.22,35.439,34.769,34.851,1005032,0
2015-12-04,34.979,35.643,34.759,35.56,1174090,0
2015-12-07,35.551,35.744,35.377,35.589,802032,0
2015-12-08,35.624,35.734,34.888,35.469,1087901,0
2015-12-09,35.213,35.569,35.009,35.128,931665,0
2015-12-10,35.193,35.387,34.64,34.685,792035,0
2015-12-11,34.52,34.814,34.418,34.631,1040979,0
2015-12-14,34.54,34.694,34.336,34.667,998687,0
2015-12-15,35.183,35.643,35.091,35.347,2773374,0
2015-12-16,35.487,36.204,35.421,36.122,1472148,0
2015-12-17,36.251,36.287,35.975,36.185,1227224,0
2015-12-18,36.159,36.462,35.982,36.112,3245942,0
2015-12-21,36.527,36.536,35.918,36.122,913517,0
2015-12-22,36.214,36.489,36.066,36.082,1028822,0
2015-12-23,36.092,36.296,36.04,36.259,1703706,0
2015-12-24,36.204,36.527,36.059,36.379,502831,0
2015-12-28,36.36,36.756,36.231,36.722,996370,0
2015-12-29,36.813,37.115,36.746,37.023,947371,0
2015-12-30,37.033,37.152,36.829,36.949,947956,0
2015-12-31,36.931,37.147,36.673,36.856,1099695,0
2016-01-04,36.692,36.736,36.075,36.405,1189101,0
2016-01-05,36.444,37.16,36.389,37.069,1262298,0
2016-01-06,36.866,37.272,36.866,37.143,1152854,0
2016-01-07,36.102,36.856,36.102,36.323,1330940,0
2016-01-08,36.498,36.736,35.826,35.891,1038984,0
2016-01-11,36,36.931,35.938,36.673,1477400,0
2016-01-12,36.829,36.848,36.367,36.554,1322365,0
2016-01-13,36.6,37.033,35.995,36.02,1164780,0
2016-01-14,36.092,36.366,35.716,35.99,1026740,0
2016-01-15,35.597,36.722,35.337,36.6,2105242,0
2016-01-19,36.829,37.243,36.663,37.106,1910707,0
2016-01-20,36.921,37.037,35.236,36.314,2217136,0
2016-01-21,36.527,37.824,36.082,37.326,2438156,0
2016-01-22,37.622,38.32,37.525,38.303,2201132,0
2016-01-25,38.469,38.799,37.815,38.431,2054184,0
2016-01-26,38.561,39.342,38.421,39.342,1709647,0
2016-01-27,39.161,39.356,38.762,39.003,2241184,0
2016-01-28,39.095,39.412,38.715,38.817,2294682,0
2016-01-29,39.144,39.924,39.086,39.924,4681197,0
2016-02-01,39.746,40.807,39.506,40.378,1978846,0
2016-02-02,40.249,40.75,39.988,40.657,1474483,0
2016-02-03,40.815,41.41,40.639,40.882,1775772,0
2016-02-04,40.639,41.448,40.276,41.346,2603422,0
2016-02-05,41.273,41.29,40.556,40.687,1024531,0
2016-02-08,40.564,40.713,39.858,40.639,1278081,0
2016-02-09,40.23,41.645,40.23,41.365,1850989,0
2016-02-10,41.299,41.955,40.989,41.077,1866599,0
2016-02-11,40.62,42.898,40.62,42.109,2040179,0
2016-02-12,42.833,42.842,40.862,41.561,2253641,0
2016-02-16,41.689,41.886,41.29,41.635,1559160,0
2016-02-17,41.596,42.256,41.532,41.635,1368574,0
2016-02-18,41.671,42.099,41.336,41.894,1061539,0
2016-02-19,41.951,42.193,41.84,41.978,1049749,0
2016-02-22,42.266,42.276,41.596,41.654,966045,0
2016-02-23,41.41,41.996,41.17,41.215,1610451,0
2016-02-24,41.197,41.616,41.002,41.197,1029762,0
2016-02-25,41.523,42.089,41.379,41.84,717091,0
2016-02-26,41.737,41.756,40.779,40.882,1730617,0
2016-02-29,40.853,41.44,40.695,40.892,1716857,0
2016-03-01,41.028,41.42,40.882,41.215,1581119,0
2016-03-02,41.048,41.282,40.815,41.273,850890,0
2016-03-03,41.282,41.42,40.79,41.215,860612,0
2016-03-04,41.17,41.17,39.97,40.51,1653831,0
2016-03-07,40.444,41.011,40.37,40.984,1380338,0
2016-03-08,41.095,41.448,40.815,41.02,1204657,0
2016-03-09,41.002,41.782,40.994,41.458,970419,0
2016-03-10,41.532,41.654,40.741,41.15,542551,0
2016-03-11,41.484,41.718,41.048,41.484,1453958,0
2016-03-14,41.458,41.645,41.375,41.42,832207,0
2016-03-15,41.308,42.026,41.308,41.943,876551,0
2016-03-16,41.699,42.461,41.503,42.286,879509,0
2016-03-17,42.34,42.824,41.943,42.647,855944,0
2016-03-18,42.564,42.564,42.128,42.442,3094742,0
2016-03-21,42.247,42.544,41.82,41.913,1212853,0
2016-03-22,41.986,42.526,41.903,42.286,1024449,0
2016-03-23,42.07,42.814,41.923,42.34,1164088,0
2016-03-24,42.266,42.647,42.216,42.544,602101,0
2016-03-28,42.602,42.99,42.424,42.722,852909,0
2016-03-29,42.926,43.567,42.917,43.551,1384460,0
2016-03-30,43.466,43.531,42.759,43.196,1482292,0
2016-03-31,43.206,43.373,42.917,42.955,1631829,0
2016-04-01,42.805,43.048,42.705,43,1155036,0
2016-04-04,43.093,43.316,42.602,42.824,966724,0
2016-04-05,42.666,43.122,42.666,43.02,1160591,0
2016-04-06,42.862,43.048,42.79,42.964,741910,0
2016-04-07,42.973,43.039,42.724,42.769,1053948,0
2016-04-08,42.833,43.238,42.739,43.168,778933,0
2016-04-11,43.252,43.619,43.02,43.093,981358,0
2016-04-12,43.113,43.336,42.995,43.177,975599,0
2016-04-13,43.308,43.308,42.481,42.695,977497,0
2016-04-14,42.573,42.779,42.434,42.526,832233,0
2016-04-15,42.49,42.857,42.49,42.805,1318384,0
2016-04-18,42.852,43,42.62,42.852,967833,0
2016-04-19,43,43.158,42.769,42.99,775727,0
2016-04-20,43.057,43.057,41.82,41.84,1055336,0
2016-04-21,41.68,41.83,40.593,40.593,1489874,0
2016-04-22,40.834,41.077,40.574,40.9,666940,0
2016-04-25,40.713,41.606,40.687,41.542,882465,0
2016-04-26,41.523,41.84,41.105,41.233,705803,0
2016-04-27,41.482,41.585,40.991,41.54,524040,0
2016-04-28,41.229,41.689,41.229,41.624,665249,0
2016-04-29,41.54,41.559,40.91,41.09,1221991,0
2016-05-02,41.061,42.31,40.863,41.999,1122381,0
2016-05-03,42.074,42.572,41.802,42.525,1001904,0
2016-05-04,42.385,43.953,42.358,43.605,1309407,0
2016-05-05,43.55,43.879,43.258,43.785,948960,0
2016-05-06,43.785,44.357,43.53,44.281,1056716,0
2016-05-09,44.469,44.741,44.047,44.741,1069679,0
2016-05-10,44.882,44.977,44.291,44.496,759671,0
2016-05-11,44.562,44.625,43.079,43.755,1038440,0
2016-05-12,43.849,44.648,43.323,44.469,1087218,0
2016-05-13,44.3,44.427,43.55,43.924,807609,0
2016-05-16,43.615,44.309,43.615,44.083,800657,0
2016-05-17,43.914,43.999,42.75,42.9,1261595,0
2016-05-18,42.844,42.896,41.831,42.158,1988348,0
2016-05-19,41.86,41.86,41.154,41.595,1803033,0
2016-05-20,41.812,41.86,41.286,41.455,1332985,0
2016-05-23,41.437,41.766,41.381,41.595,642847,0
2016-05-24,41.634,42.188,41.634,41.783,895558,0
2016-05-25,41.876,42.019,41.193,41.944,884702,0
2016-05-26,41.896,42.075,41.708,41.935,507706,0
2016-05-27,42.037,42.459,41.935,42.056,615849,0
2016-05-31,42.131,42.695,41.802,42.563,2179478,0
2016-06-01,42.366,42.958,42.366,42.91,1014936,0
2016-06-02,42.807,43.136,42.695,43.127,672133,0
2016-06-03,43.456,44.3,43.456,43.963,1241448,0
2016-06-06,43.879,44.347,43.643,44.065,1070105,0
2016-06-07,44.122,44.546,44.103,44.442,981160,0
2016-06-08,44.393,44.625,44.177,44.554,604179,0
2016-06-09,44.554,45.014,44.478,44.994,661352,0
2016-06-10,44.892,45.296,44.892,44.967,893830,0
2016-06-13,45.163,45.315,44.694,44.694,846979,0
2016-06-14,44.808,44.808,44.412,44.516,1598953,0
2016-06-15,44.554,44.854,44.233,44.62,1500356,0
2016-06-16,44.6,44.977,44.562,44.9,943594,0
2016-06-17,44.751,44.863,43.577,44.243,2669141,0
2016-06-20,44.366,44.6,44.047,44.131,1190291,0
2016-06-21,44.187,44.58,44.131,44.338,1022240,0
2016-06-22,44.412,44.412,44.075,44.216,894042,0
2016-06-23,44.402,44.506,44.149,44.496,826396,0
2016-06-24,43.914,45.764,43.849,45.615,2305525,0
2016-06-27,45.512,46.263,45.402,46.132,1520960,0
2016-06-28,46.291,47.221,45.745,47.211,1651637,0
2016-06-29,47.464,48.206,47.239,48.179,1693533,0
2016-06-30,48.206,48.563,47.925,48.563,1598477,0
2016-07-01,48.628,49.089,48.225,48.638,1172886,0
2016-07-05,48.544,49.595,48.544,49.576,1099682,0
2016-07-06,49.605,49.887,49.258,49.333,943221,0
2016-07-07,49.389,49.389,48.14,48.459,2216369,0
2016-07-08,48.704,48.77,48.131,48.619,1546947,0
2016-07-11,48.779,49.121,48.291,48.985,1026787,0
2016-07-12,48.977,48.994,48.009,48.676,1145568,0
2016-07-13,48.844,48.967,48.488,48.892,1134708,0
2016-07-14,49.014,49.014,48.066,48.319,927630,0
2016-07-15,48.31,48.414,47.591,47.887,1375762,0
2016-07-18,47.999,48.356,47.952,48.187,877160,0
2016-07-19,48.253,48.488,47.943,48.488,608613,0
2016-07-20,48.431,48.488,48.112,48.197,1066249,0
2016-07-21,48.056,48.582,47.746,48.563,1047254,0
2016-07-22,48.45,49.173,48.375,48.967,825342,0
2016-07-25,48.967,49.155,48.601,48.854,787449,0
2016-07-26,48.967,49.004,48.498,48.789,819427,0
2016-07-27,48.935,48.974,48.281,48.698,1135435,0
2016-07-28,48.67,49.948,48.67,49.673,1375600,0
2016-07-29,49.778,50.768,49.778,50.356,2730337,0
2016-08-01,50.318,50.726,50.281,50.64,1017318,0
2016-08-02,50.025,50.602,49.352,49.683,1193245,0
2016-08-03,49.578,49.632,48.802,49.57,1340604,0
2016-08-04,49.807,49.967,49.19,49.438,1294332,0
2016-08-05,49.446,49.523,48.415,48.556,1324620,0
2016-08-08,48.481,48.745,48.178,48.348,797869,0
2016-08-09,48.396,48.5,47.874,48.5,1383117,0
2016-08-10,48.765,48.944,48.357,48.831,1173370,0
2016-08-11,48.879,48.879,47.922,48.196,787905,0
2016-08-12,48.263,49.114,48.131,48.556,885331,0
2016-08-15,48.527,48.727,48.044,48.121,704888,0
2016-08-16,47.912,47.94,47.316,47.723,910601,0
2016-08-17,47.808,48.149,47.126,48.13,1093738,0
2016-08-18,48.111,48.461,48.092,48.433,546543,0
2016-08-19,48.225,48.405,47.709,47.845,611053,0
2016-08-22,48.101,48.376,47.912,48.319,516725,0
2016-08-23,48.5,48.727,48.366,48.461,470385,0
2016-08-24,48.415,48.415,47.619,48.149,572758,0
2016-08-25,48.073,48.703,48.013,48.178,686545,0
2016-08-26,48.366,48.821,47.524,47.628,1336546,0
2016-08-29,47.837,48.291,47.599,47.684,936892,0
2016-08-30,47.817,47.945,47.097,47.4,989657,0
2016-08-31,47.429,47.675,46.974,47.457,982211,0
2016-09-01,47.362,47.694,47.116,47.287,784927,0
2016-09-02,47.514,48.879,47.514,48.139,896528,0
2016-09-06,48.272,48.517,47.912,48.481,763849,0
2016-09-07,48.51,49.352,48.481,49.258,983132,0
2016-09-08,48.888,48.888,48.339,48.433,528433,0
2016-09-09,47.429,47.997,46.017,46.027,1255381,0
2016-09-12,45.961,47.068,45.772,46.814,1414732,0
2016-09-13,46.558,46.671,45.249,45.249,953695,0
2016-09-14,45.439,45.827,45.239,45.696,1080686,0
2016-09-15,45.62,46.093,45.515,45.922,803447,0
2016-09-16,45.742,46.122,45.724,46.066,1803497,0
2016-09-19,46.046,46.662,46.046,46.634,711238,0
2016-09-20,47.012,47.277,46.851,46.946,1086042,0
2016-09-21,47.012,47.922,46.524,47.864,977665,0
2016-09-22,48.272,48.717,48.272,48.67,914717,0
2016-09-23,48.442,48.992,48.026,48.784,628481,0
2016-09-26,48.575,49.304,48.466,49.087,606731,0
2016-09-27,49.343,49.476,48.964,49.068,1211646,0
2016-09-28,49.19,49.513,48.983,49.456,782031,0
2016-09-29,49.087,49.285,48.366,48.603,979522,0
2016-09-30,48.906,49.109,48.168,48.168,1195380,0
2016-10-03,47.969,48.556,47.438,47.543,1288143,0
2016-10-04,47.514,47.647,45.876,46.397,1071314,0
2016-10-05,46.453,46.69,44.852,44.919,1112366,0
2016-10-06,44.491,44.73,43.743,44.351,1116481,0
2016-10-07,44.701,45.326,44.246,44.491,1243388,0
2016-10-10,44.491,45.061,44.379,44.711,496179,0
2016-10-11,44.711,44.776,43.933,44.009,635315,0
2016-10-12,44.521,44.636,44.151,44.511,984191,0
2016-10-13,44.491,45.429,44.491,44.871,1163149,0
2016-10-14,44.871,45.051,44.426,44.636,896331,0
2016-10-17,45.154,45.249,44.701,44.748,640737,0
2016-10-18,44.994,45.099,44.701,44.815,847807,0
2016-10-19,44.899,45.138,44.567,44.994,852841,0
2016-10-20,45.033,45.194,44.596,44.891,914998,0
2016-10-21,44.531,44.871,44.379,44.681,822264,0
2016-10-24,45.014,45.496,44.521,44.786,673106,0
2016-10-25,44.645,45.014,44.436,44.501,1134030,0
2016-10-26,44.218,44.616,43.356,43.838,1197910,0
2016-10-27,43.711,43.711,42.447,42.849,1233889,0
2016-10-28,42.964,43.308,42.677,42.982,1239868,0
2016-10-31,43.299,43.681,42.571,43.643,1790270,0
2016-11-01,43.442,43.452,42.227,42.552,999402,0
2016-11-02,42.552,42.638,41.538,41.615,1234781,0
2016-11-03,41.615,41.959,41.108,41.403,1539269,0
2016-11-04,41.308,41.882,41.089,41.653,853053,0
2016-11-07,42.103,42.399,41.71,42.294,961894,0
2016-11-08,42.332,42.696,42.159,42.466,748846,0
2016-11-09,41.327,41.433,40.323,40.419,1424551,0
2016-11-10,40.39,40.39,38.132,39.118,2028855,0
2016-11-11,39.577,40.353,39.138,39.251,1468716,0
2016-11-14,38.544,39.95,38.132,39.835,2201968,0
2016-11-15,40.132,40.706,39.845,40.333,3047230,0
2016-11-16,40.18,40.629,39.95,40.505,1635303,0
2016-11-17,40.466,40.849,39.589,39.663,1389860,0
2016-11-18,39.692,39.902,39.425,39.567,1842094,0
2016-11-21,39.884,40.505,39.702,39.95,2335361,0
2016-11-22,40.171,40.61,39.988,40.257,2713645,0
2016-11-23,39.807,40.198,39.472,40.171,1023578,0
2016-11-25,40.247,40.782,40.137,40.61,797999,0
2016-11-28,40.62,41.099,40.343,40.457,1623267,0
2016-11-29,40.438,41.29,40.438,41.126,1602047,0
2016-11-30,40.812,40.964,39.926,40.83,8219887,0
2016-12-01,40.849,40.868,39.371,39.788,2036281,0
2016-12-02,40.036,41.241,39.945,40.257,1617295,0
2016-12-05,40.112,40.353,39.567,40.093,1454293,0
2016-12-06,40.188,40.792,40.122,40.304,1283668,0
2016-12-07,40.399,41.29,40.399,41.222,1317767,0
2016-12-08,40.878,41.558,40.657,41.366,1176797,0
2016-12-09,41.385,41.81,41.231,41.443,922690,0
2016-12-12,41.241,41.864,41.241,41.796,1092003,0
2016-12-13,42.017,42.341,41.261,41.567,993949,0
2016-12-14,41.739,42.007,40.198,40.247,1237528,0
2016-12-15,40.313,40.648,39.366,39.577,1757067,0
2016-12-16,39.778,40.897,39.778,40.515,2475017,0
2016-12-19,40.926,41.615,40.839,41.376,1686093,0
2016-12-20,41.28,41.72,41.012,41.327,1337957,0
2016-12-21,41.376,41.911,40.993,41.06,916798,0
2016-12-22,40.917,41.146,40.687,40.935,1114171,0
2016-12-23,41.022,41.395,40.83,41.079,670268,0
2016-12-27,41.079,41.271,40.897,41.03,457362,0
2016-12-28,41.089,41.195,40.706,40.878,577354,0
2016-12-29,40.917,41.815,40.73,41.7,978641,0
2016-12-30,41.681,42.542,41.462,42.285,1017982,0
2017-01-03,42.399,42.485,41.892,42.457,1043465,0
2017-01-04,42.523,43.48,42.437,43.384,1515252,0
2017-01-05,43.146,44.274,42.858,44.092,1513667,0
2017-01-06,43.661,44.331,43.615,43.815,1225269,0
2017-01-09,43.969,44.083,43.213,43.299,819604,0
2017-01-10,43.241,43.615,42.878,42.905,681854,0
2017-01-11,43.021,43.452,42.733,42.801,839632,0
2017-01-12,42.905,43.337,42.6,43.327,731452,0
2017-01-13,43.183,43.514,42.882,43.136,660640,0
2017-01-17,43.279,44.235,43.174,44.131,1411201,0
2017-01-18,44.073,44.102,43.408,43.509,1439852,0
2017-01-19,43.308,43.585,42.682,42.714,989515,0
2017-01-20,42.696,43.131,42.667,42.935,949566,0
2017-01-23,43.174,43.619,42.945,43.538,871549,0
2017-01-24,43.48,43.671,43.021,43.127,953585,0
2017-01-25,42.792,43.299,42.372,42.667,935473,0
2017-01-26,42.667,42.93,42.159,42.361,873775,0
2017-01-27,42.675,42.916,41.534,41.757,1220397,0
2017-01-30,41.708,41.785,41.1,41.167,1348327,0
2017-01-31,41.795,42.608,41.737,42.144,3960105,0
2017-02-01,41.901,42.063,40.51,40.742,2472287,0
2017-02-02,40.693,41.921,40.693,41.699,1890197,0
2017-02-03,42.162,42.336,41.38,41.564,1357899,0
2017-02-06,41.66,42.037,41.37,41.969,1191810,0
2017-02-07,41.892,42.182,41.573,42.037,835441,0
2017-02-08,42.211,42.839,41.998,42.646,802016,0
2017-02-09,42.568,42.792,42.182,42.598,822701,0
2017-02-10,42.404,43.177,42.336,43.052,665638,0
2017-02-13,43.332,43.564,42.443,42.936,1300903,0
2017-02-14,42.849,43.284,42.506,42.829,1367832,0
2017-02-15,42.685,42.695,41.854,42.578,1163712,0
2017-02-16,42.598,43.158,42.598,43.023,827828,0
2017-02-17,43.255,43.381,42.665,43.226,2599447,0
2017-02-21,43.177,43.511,42.695,43.449,1144253,0
2017-02-22,43.526,43.67,43.226,43.362,713831,0
2017-02-23,43.477,43.884,43.207,43.854,795038,0
2017-02-24,43.98,44.387,43.681,44.377,777497,0
2017-02-27,44.387,44.792,44.25,44.531,955850,0
2017-02-28,44.357,44.367,43.551,43.729,1228387,0
2017-03-01,43.526,43.68,43.071,43.39,979903,0
2017-03-02,43.216,43.458,42.956,43.13,957934,0
2017-03-03,43.1,43.1,42.259,42.906,776948,0
2017-03-06,42.819,42.819,42.356,42.675,667316,0
2017-03-07,42.559,42.747,42.336,42.636,643243,0
2017-03-08,42.269,42.453,41.505,41.564,1027697,0
2017-03-09,41.544,41.897,40.693,40.935,981171,0
2017-03-10,41.206,41.478,40.626,40.916,680697,0
2017-03-13,41.041,41.428,40.906,40.993,912995,0
2017-03-14,40.983,41.312,40.646,41.187,999772,0
2017-03-15,41.321,42.356,41.284,42.095,1288059,0
2017-03-16,41.969,42.521,41.969,42.356,1236260,0
2017-03-17,42.424,42.961,42.192,42.878,1907466,0
2017-03-20,42.993,43.125,42.414,42.511,552778,0
2017-03-21,42.655,42.965,42.366,42.819,927617,0
2017-03-22,42.975,43.023,42.167,42.501,747029,0
2017-03-23,42.443,42.897,42.356,42.424,1098331,0
2017-03-24,42.53,42.752,42.24,42.366,606030,0
2017-03-27,42.54,43.033,41.96,42.105,932019,0
2017-03-28,42.172,42.182,41.467,42.028,1130332,0
2017-03-29,42.008,42.279,41.68,42.095,1191975,0
2017-03-30,42.085,42.134,41.641,42.134,1011208,0
2017-03-31,42.105,42.317,41.979,42.162,2051033,0
2017-04-03,42.162,42.568,41.988,42.346,1165369,0
2017-04-04,42.308,42.549,42.075,42.298,1236161,0
2017-04-05,42.308,42.395,42.065,42.308,1082727,0
2017-04-06,42.317,42.742,42.047,42.617,961454,0
2017-04-07,42.675,43.016,42.617,42.665,694431,0
2017-04-10,42.675,42.946,42.481,42.839,729740,0
2017-04-11,42.965,43.546,42.926,43.449,1119462,0
2017-04-12,43.429,43.767,43.13,43.265,1346150,0
2017-04-13,43.352,43.506,43.177,43.265,1157112,0
2017-04-17,43.39,43.874,43.177,43.874,864230,0
2017-04-18,43.825,44.106,43.797,44.009,633831,0
2017-04-19,43.893,44.028,43.551,43.633,860228,0
2017-04-20,43.573,43.999,43.362,43.951,899059,0
2017-04-21,43.844,43.961,43.69,43.737,905965,0
2017-04-24,43.844,43.902,42.53,42.772,1243495,0
2017-04-25,42.792,42.844,42.375,42.568,1184972,0
2017-04-26,42.466,42.564,42.153,42.193,884523,0
2017-04-27,42.281,42.407,42.027,42.144,672312,0
2017-04-28,42.017,42.07,41.187,41.235,1357378,0
2017-05-01,41.206,41.372,40.815,41.304,1091255,0
2017-05-02,41.792,42.115,41.372,41.529,1649094,0
2017-05-03,41.675,41.704,40.601,40.874,1152940,0
2017-05-04,40.581,40.581,38.462,39.224,3752234,0
2017-05-05,39.321,39.77,39.233,39.428,1999844,0
2017-05-08,39.428,39.653,38.472,38.491,1712861,0
2017-05-09,38.491,38.579,37.534,37.632,1813115,0
2017-05-10,37.651,37.983,37.31,37.758,1747772,0
2017-05-11,37.582,37.582,36.571,36.762,2114745,0
2017-05-12,36.899,37.172,36.654,36.88,1145918,0
2017-05-15,36.928,37.397,36.704,36.812,1045376,0
2017-05-16,36.752,36.83,35.806,35.864,1792045,0
2017-05-17,35.893,36.674,35.6,36.4,2191583,0
2017-05-18,36.4,36.606,36.03,36.528,1637507,0
2017-05-19,36.518,37.129,36.156,36.86,1609218,0
2017-05-22,36.83,37.563,36.762,37.056,1013360,0
2017-05-23,37.026,37.036,36.313,36.352,1670374,0
2017-05-24,36.4,37.182,36.4,36.948,1960370,0
2017-05-25,37.036,37.71,36.899,37.3,1580000,0
2017-05-26,37.358,37.778,37.28,37.554,2394519,0
2017-05-30,37.612,37.974,37.485,37.554,1316244,0
2017-05-31,37.563,37.866,37.338,37.476,1652545,0
2017-06-01,37.397,38.198,37.162,37.944,2294403,0
2017-06-02,38.256,38.51,37.841,37.944,2142059,0
2017-06-05,37.71,37.846,36.89,37.114,1652813,0
2017-06-06,37.348,37.431,36.83,37.31,1763722,0
2017-06-07,37.29,37.602,37.153,37.162,2023415,0
2017-06-08,37.212,37.368,36.645,36.694,1636491,0
2017-06-09,36.606,37.084,36.234,36.938,2015263,0
2017-06-12,36.918,37.612,36.87,37.563,1344900,0
2017-06-13,37.554,37.934,37.212,37.876,1440975,0
2017-06-14,38.334,38.491,37.934,38.266,1617093,0
2017-06-15,37.964,38.716,37.964,38.628,1298001,0
2017-06-16,38.686,38.755,38.189,38.422,2019984,0
2017-06-19,38.374,38.481,37.836,38.062,1051809,0
2017-06-20,38.052,38.208,37.563,37.895,1104174,0
2017-06-21,37.827,37.964,37.056,37.26,738059,0
2017-06-22,37.182,37.182,36.704,36.782,1197516,0
2017-06-23,36.802,37.328,36.645,37.24,1494887,0
2017-06-26,37.563,39.146,37.563,38.823,2271237,0
2017-06-27,38.647,38.94,38.1,38.14,1631124,0
2017-06-28,38.286,39.146,38.188,38.97,1488885,0
2017-06-29,38.608,39.008,38.403,38.54,1262951,0
2017-06-30,38.569,38.989,38.012,38.188,921873,0
2017-07-03,38.364,39.096,38.344,38.872,927353,0
2017-07-05,38.96,38.96,37.817,37.876,846655,0
2017-07-06,37.642,38.002,37.31,37.436,794804,0
2017-07-07,37.446,37.563,37.046,37.524,723400,0
2017-07-10,37.622,37.673,36.996,36.996,787761,0
2017-07-11,37.094,37.094,36.576,36.938,1122480,0
2017-07-12,37.31,37.886,37.295,37.407,897200,0
2017-07-13,37.436,37.758,37.28,37.68,883547,0
2017-07-14,38.188,38.696,38.09,38.403,832683,0
2017-07-17,38.51,38.872,38.266,38.735,755126,0
2017-07-18,38.901,38.916,38.56,38.735,754538,0
2017-07-19,38.823,39.292,38.618,39.204,630411,0
2017-07-20,39.331,39.692,39.175,39.331,557560,0
2017-07-21,39.556,39.565,38.608,39.058,831479,0
2017-07-24,39.077,39.36,38.676,39.282,884173,0
2017-07-25,39.184,39.37,38.706,39.331,1372970,0
2017-07-26,39.321,39.839,39.194,39.604,1044412,0
2017-07-27,39.609,40.519,39.333,40.262,1178826,0
2017-07-28,40.311,40.43,39.565,39.599,860521,0
2017-07-31,39.629,39.767,39.076,39.511,3237952,0
2017-08-01,39.738,40.864,39.738,40.716,1669924,0
2017-08-02,40.469,40.696,39.807,40.103,1095435,0
2017-08-03,40.113,40.178,39.723,39.728,937074,0
2017-08-04,39.688,40.133,39.58,40.024,1223984,0
2017-08-07,40.084,40.133,39.688,40.074,743231,0
2017-08-08,40.024,40.252,39.73,40.024,846364,0
2017-08-09,40.173,40.548,39.856,40.351,920765,0
2017-08-10,40.36,40.449,39.886,39.975,573683,0
2017-08-11,39.866,39.945,39.204,39.451,725094,0
2017-08-14,39.649,40.252,39.57,40.113,853023,0
2017-08-15,39.926,39.955,39.234,39.935,1192898,0
2017-08-16,39.926,40.835,39.921,40.627,1744695,0
2017-08-17,40.588,40.785,40.469,40.637,1032595,0
2017-08-18,40.509,40.519,39.96,40.252,927334,0
2017-08-21,40.331,40.766,40.192,40.706,997018,0
2017-08-22,40.706,40.766,40.202,40.42,1081681,0
2017-08-23,40.42,40.825,40.232,40.578,1004052,0
2017-08-24,40.696,41.023,40.598,40.667,1312437,0
2017-08-25,40.775,41.27,40.736,41.082,946361,0
2017-08-28,41.062,41.151,40.291,40.459,1298738,0
2017-08-29,40.538,40.726,40.232,40.4,904934,0
2017-08-30,40.271,40.667,40.064,40.657,844650,0
2017-08-31,40.696,41.462,40.696,41.339,1406228,0
2017-09-01,41.309,41.625,41.151,41.289,729128,0
2017-09-05,41.784,41.784,41.398,41.487,1024828,0
2017-09-06,41.596,42.228,41.388,41.408,901337,0
2017-09-07,41.467,41.576,41.27,41.448,860633,0
2017-09-08,41.398,42.238,41.378,42.159,993387,0
2017-09-11,42.673,42.9,42.357,42.584,961609,0
2017-09-12,42.475,42.811,41.961,42.08,868330,0
2017-09-13,42.139,42.297,41.868,41.971,884184,0
2017-09-14,41.892,42.386,41.848,42.297,1047005,0
2017-09-15,42.347,42.683,41.981,42.663,1243479,0
2017-09-18,42.594,42.732,42.278,42.485,745226,0
2017-09-19,42.554,42.554,42.139,42.317,861419,0
2017-09-20,42.357,42.505,41.833,42.159,989268,0
2017-09-21,42.169,42.426,41.744,41.744,694052,0
2017-09-22,41.892,42.149,41.497,41.616,522134,0
2017-09-25,41.724,42.208,41.704,41.754,892426,0
2017-09-26,41.902,41.922,41.665,41.774,893506,0
2017-09-27,41.556,41.556,40.548,40.874,845811,0
2017-09-28,40.845,41.339,40.716,41.329,1032594,0
2017-09-29,41.24,41.378,40.988,41.171,924833,0
2017-10-02,41.26,41.527,41.141,41.359,1024432,0
2017-10-03,41.319,41.536,41.23,41.477,598112,0
2017-10-04,41.487,41.497,41.027,41.418,732023,0
2017-10-05,41.536,41.818,41.408,41.704,774276,0
2017-10-06,41.279,41.359,40.825,41.21,935373,0
2017-10-09,41.26,41.418,41.26,41.418,372308,0
2017-10-10,41.556,41.714,41.166,41.408,615476,0
2017-10-11,41.418,41.882,41.418,41.685,906937,0
2017-10-12,41.645,41.843,41.398,41.724,553680,0
2017-10-13,41.912,42.278,41.744,42.1,517707,0
2017-10-16,42.011,42.08,41.754,41.981,490358,0
2017-10-17,41.813,42.297,41.803,42.208,537506,0
2017-10-18,42.139,42.218,41.675,41.872,555711,0
2017-10-19,41.892,42.07,41.497,41.497,614839,0
2017-10-20,41.487,41.487,40.835,41.23,807860,0
2017-10-23,41.24,41.398,40.939,41.121,410551,0
2017-10-24,41.003,41.082,40.627,40.687,732539,0
2017-10-25,40.647,40.726,39.797,40.291,943735,0
2017-10-26,40.716,40.775,39.56,39.59,755530,0
2017-10-27,39.53,39.975,39.095,39.975,919839,0
2017-10-30,40.03,40.48,40,40.18,760706,0
2017-10-31,40.25,40.26,39.75,40.18,892174,0
2017-11-01,40.26,40.5,40.02,40.24,745262,0
2017-11-02,40.39,41.6,40.39,41.13,1322197,0
2017-11-03,40.28,41.265,38.97,40.81,1160011,0
2017-11-06,40.81,41.38,40.74,41.06,858130,0
2017-11-07,41.07,41.81,40.97,41.6,646695,0
2017-11-08,41.64,42.11,41.52,41.7,584728,0
2017-11-09,41.72,42.3696,41.55,41.97,811549,0
2017-11-10,41.88,42.27,41.87,42.17,901091,0
