Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.441,10.599,10.428,10.555,873945,0
2005-02-28,10.511,10.591,10.459,10.511,608551,0
2005-03-01,10.552,10.616,10.518,10.573,589790,0
2005-03-02,10.577,10.779,10.542,10.749,1388929,0
2005-03-03,10.749,10.836,10.71,10.806,1047252,0
2005-03-04,10.828,10.973,10.828,10.973,678666,0
2005-03-07,10.961,11.107,10.942,11.093,665829,0
2005-03-08,11.093,11.111,11.014,11.07,626820,0
2005-03-09,11.018,11.018,10.893,10.92,1149461,0
2005-03-10,10.908,10.989,10.852,10.977,528319,0
2005-03-11,10.982,11.037,10.872,10.908,776179,0
2005-03-14,10.885,11.08,10.885,11.08,670769,0
2005-03-15,11.124,11.174,10.997,11.047,903570,0
2005-03-16,11.051,11.12,10.993,11.014,780624,0
2005-03-17,11.054,11.085,11.002,11.023,556707,0
2005-03-18,11.027,11.058,10.956,11.054,1067492,0
2005-03-21,11.054,11.054,10.956,11.051,966031,0
2005-03-22,11.066,11.088,10.904,10.908,959364,0
2005-03-23,10.893,10.925,10.816,10.92,679154,0
2005-03-24,10.934,10.989,10.858,10.872,1138349,0
2005-03-28,10.885,10.939,10.828,10.881,563866,0
2005-03-29,10.939,10.956,10.682,10.696,948005,0
2005-03-30,10.699,10.854,10.699,10.825,929988,0
2005-03-31,10.828,10.925,10.774,10.915,846790,0
2005-04-01,10.945,11.12,10.895,10.989,664844,0
2005-04-04,10.997,11.014,10.881,10.973,1325974,0
2005-04-05,11.006,11.085,10.982,11.042,931712,0
2005-04-06,10.939,10.939,10.816,10.867,3027700,0
2005-04-07,10.84,10.982,10.811,10.953,640150,0
2005-04-08,10.92,10.956,10.84,10.845,306868,0
2005-04-11,10.816,10.885,10.816,10.84,318718,0
2005-04-12,10.825,11.054,10.762,11.018,459686,0
2005-04-13,10.977,11.002,10.893,10.939,553253,0
2005-04-14,10.939,10.993,10.895,10.895,573244,0
2005-04-15,10.858,10.877,10.653,10.661,591520,0
2005-04-18,10.653,10.806,10.577,10.749,585839,0
2005-04-19,10.749,10.872,10.726,10.872,551526,0
2005-04-20,10.852,10.893,10.784,10.811,420920,0
2005-04-21,10.893,10.934,10.825,10.904,581396,0
2005-04-22,10.904,10.973,10.863,10.945,511033,0
2005-04-25,10.968,11.088,10.968,11.088,390065,0
2005-04-26,11.097,11.138,10.973,11.031,617687,0
2005-04-27,11.031,11.16,10.889,11.042,533007,0
2005-04-28,11.037,11.037,10.939,11.01,590532,0
2005-04-29,11.058,11.177,10.982,11.177,1200562,0
2005-05-02,11.177,11.238,11.054,11.153,726564,0
2005-05-03,11.12,11.185,10.973,11.037,663356,0
2005-05-04,11.034,11.177,11.034,11.12,985533,0
2005-05-05,11.058,11.158,11.047,11.12,638177,0
2005-05-06,11.16,11.247,11.12,11.169,605092,0
2005-05-09,11.174,11.219,11.085,11.207,495236,0
2005-05-10,11.177,11.242,11.12,11.138,509065,0
2005-05-11,11.15,11.26,11.066,11.219,602131,0
2005-05-12,11.233,11.242,11.027,11.037,548807,0
2005-05-13,11.074,11.08,10.956,11.062,805067,0
2005-05-16,11.074,11.298,11.062,11.298,921593,0
2005-05-17,11.264,11.298,11.153,11.287,494246,0
2005-05-18,11.268,11.387,11.247,11.319,285143,0
2005-05-19,11.319,11.398,11.281,11.394,477214,0
2005-05-20,11.394,11.401,11.238,11.264,420678,0
2005-05-23,11.219,11.315,11.177,11.264,296496,0
2005-05-24,11.271,11.291,11.169,11.169,698416,0
2005-05-25,11.141,11.21,11.133,11.158,580155,0
2005-05-26,11.164,11.202,11.153,11.177,647558,0
2005-05-27,11.177,11.177,11.102,11.158,674465,0
2005-05-31,11.16,11.315,11.111,11.242,569050,0
2005-06-01,11.242,11.435,11.238,11.413,426849,0
2005-06-02,11.398,11.48,11.369,11.464,560655,0
2005-06-03,11.421,11.499,11.401,11.44,502886,0
2005-06-06,11.401,11.503,11.389,11.491,439688,0
2005-06-07,11.499,11.633,11.472,11.472,630770,0
2005-06-08,11.476,11.586,11.413,11.413,378461,0
2005-06-09,11.421,11.499,11.342,11.495,403646,0
2005-06-10,11.544,11.565,11.476,11.491,554977,0
2005-06-13,11.495,11.54,11.413,11.483,660638,0
2005-06-14,11.483,11.52,11.449,11.503,397719,0
2005-06-15,11.515,11.54,11.426,11.54,427097,0
2005-06-16,11.531,11.612,11.491,11.609,528559,0
2005-06-17,11.664,11.686,11.577,11.681,890488,0
2005-06-20,11.625,11.633,11.524,11.602,613240,0
2005-06-21,11.561,11.612,11.487,11.577,468569,0
2005-06-22,11.609,11.664,11.548,11.625,295515,0
2005-06-23,11.625,11.704,11.586,11.612,370068,0
2005-06-24,11.593,11.633,11.44,11.44,556214,0
2005-06-27,11.421,11.524,11.383,11.507,602626,0
2005-06-28,11.586,11.695,11.503,11.664,383894,0
2005-06-29,11.664,11.716,11.625,11.686,325138,0
2005-06-30,11.699,11.835,11.695,11.724,819135,0
2005-07-01,11.787,11.964,11.787,11.929,1198585,0
2005-07-05,11.929,12.019,11.83,12.019,696441,0
2005-07-06,11.889,11.889,11.716,11.727,1061570,0
2005-07-07,11.544,11.779,11.444,11.765,489555,0
2005-07-08,11.848,11.902,11.774,11.898,276999,0
2005-07-11,11.918,12.007,11.884,12.007,379945,0
2005-07-12,11.973,12.031,11.884,11.91,641139,0
2005-07-13,11.947,12.031,11.91,11.995,627807,0
2005-07-14,12.023,12.054,11.727,11.835,514491,0
2005-07-15,11.817,11.894,11.779,11.805,399691,0
2005-07-18,11.787,11.848,11.731,11.774,377973,0
2005-07-19,11.821,11.96,11.727,11.96,714208,0
2005-07-20,11.91,12.137,11.875,12.078,713723,0
2005-07-21,12.12,12.147,11.813,11.813,1512610,0
2005-07-22,11.801,11.937,11.801,11.91,435490,0
2005-07-25,11.902,11.973,11.855,11.937,411054,0
2005-07-26,12.039,12.111,11.952,12.058,690516,0
2005-07-27,12.098,12.129,11.995,12.091,561646,0
2005-07-28,12.111,12.168,12.023,12.125,437712,0
2005-07-29,12.145,12.396,12.086,12.306,903570,0
2005-08-01,12.354,12.375,12.125,12.18,658913,0
2005-08-02,12.16,12.274,12.16,12.211,950966,0
2005-08-03,12.172,12.274,12.023,12.172,897643,0
2005-08-04,12.091,12.129,11.952,12.015,735694,0
2005-08-05,12.015,12.015,11.83,11.91,555724,0
2005-08-08,11.898,11.918,11.552,11.577,1007259,0
2005-08-09,11.536,11.582,11.394,11.565,1400284,0
2005-08-10,11.645,11.735,11.52,11.633,945287,0
2005-08-11,11.604,11.708,11.593,11.669,476227,0
2005-08-12,11.616,11.633,11.468,11.616,581396,0
2005-08-15,11.625,11.656,11.536,11.62,446354,0
2005-08-16,11.598,11.62,11.421,11.426,406605,0
2005-08-17,11.426,11.464,11.356,11.389,364147,0
2005-08-18,11.383,11.444,11.278,11.421,520413,0
2005-08-19,11.43,11.524,11.375,11.472,287858,0
2005-08-22,11.472,11.62,11.238,11.598,390065,0
2005-08-23,11.642,11.664,11.548,11.569,498197,0
2005-08-24,11.552,11.695,11.544,11.593,558929,0
2005-08-25,11.572,11.656,11.531,11.654,337731,0
2005-08-26,11.602,11.616,11.499,11.54,452029,0
2005-08-29,11.507,11.612,11.491,11.612,302672,0
2005-08-30,11.565,11.629,11.511,11.604,309828,0
2005-08-31,11.561,11.765,11.561,11.757,426849,0
2005-09-01,11.742,11.902,11.712,11.867,309093,0
2005-09-02,11.839,11.918,11.83,11.848,221696,0
2005-09-06,11.855,11.973,11.835,11.871,443637,0
2005-09-07,11.898,11.952,11.746,11.83,417218,0
2005-09-08,11.765,11.844,11.765,11.805,290325,0
2005-09-09,11.839,11.968,11.808,11.964,352048,0
2005-09-12,11.937,11.973,11.83,11.91,517207,0
2005-09-13,11.848,11.944,11.821,11.863,251818,0
2005-09-14,11.867,11.867,11.645,11.681,1240065,0
2005-09-15,11.664,11.724,11.616,11.724,858639,0
2005-09-16,11.724,11.808,11.661,11.808,834937,0
2005-09-19,11.765,11.787,11.699,11.704,444129,0
2005-09-20,11.742,11.83,11.72,11.742,636695,0
2005-09-21,11.695,11.739,11.405,11.59,639410,0
2005-09-22,11.528,11.552,11.394,11.413,518193,0
2005-09-23,11.417,11.491,11.364,11.421,500909,0
2005-09-26,11.426,11.48,11.361,11.444,587815,0
2005-09-27,11.487,11.487,11.347,11.44,579667,0
2005-09-28,11.44,11.483,11.306,11.375,628554,0
2005-09-29,11.401,11.499,11.324,11.483,410060,0
2005-09-30,11.483,11.483,11.369,11.383,501653,0
2005-10-03,11.364,11.524,11.351,11.524,852710,0
2005-10-04,11.565,11.586,11.417,11.417,575962,0
2005-10-05,11.351,11.351,10.877,10.877,1680739,0
2005-10-06,10.877,10.889,10.538,10.718,1048734,0
2005-10-07,10.754,10.904,10.718,10.893,504612,0
2005-10-10,10.908,10.915,10.802,10.828,1404483,0
2005-10-11,10.836,10.92,10.682,10.734,731743,0
2005-10-12,10.653,10.784,10.501,10.56,553499,0
2005-10-13,10.473,10.53,10.127,10.336,986273,0
2005-10-14,10.41,10.428,10.256,10.395,682367,0
2005-10-17,10.395,10.501,10.285,10.492,655952,0
2005-10-18,10.492,10.521,10.151,10.154,861846,0
2005-10-19,10.127,10.162,10.046,10.148,781864,0
2005-10-20,10.105,10.127,9.886,9.991,662615,0
2005-10-21,9.991,10.105,9.925,10.046,514491,0
2005-10-24,10.019,10.324,9.932,10.324,983803,0
2005-10-25,10.371,10.454,10.302,10.413,1365229,0
2005-10-26,10.371,10.423,10.268,10.312,437958,0
2005-10-27,10.289,10.321,10.144,10.151,604602,0
2005-10-28,10.22,10.349,10.154,10.235,1605187,0
2005-10-31,10.336,10.473,10.302,10.432,562138,0
2005-11-01,10.437,10.437,10.212,10.297,639660,0
2005-11-02,10.302,10.375,10.188,10.321,479189,0
2005-11-03,10.392,10.392,10.309,10.309,414258,0
2005-11-04,10.511,10.653,10.415,10.492,995411,0
2005-11-07,10.595,10.613,10.41,10.568,778157,0
2005-11-08,10.492,10.53,10.428,10.507,724340,0
2005-11-09,10.56,10.634,10.485,10.616,561398,0
2005-11-10,10.631,10.643,10.362,10.547,855425,0
2005-11-11,10.521,10.586,10.489,10.542,656937,0
2005-11-14,10.542,10.613,10.518,10.613,610771,0
2005-11-15,10.591,10.679,10.533,10.538,756430,0
2005-11-16,10.538,10.631,10.525,10.631,318473,0
2005-11-17,10.787,10.845,10.762,10.836,502147,0
2005-11-18,10.895,10.915,10.795,10.889,508567,0
2005-11-21,10.929,10.939,10.84,10.881,456720,0
2005-11-22,10.925,10.925,10.774,10.854,717179,0
2005-11-23,10.895,10.915,10.816,10.904,603616,0
2005-11-25,10.929,11.01,10.889,10.961,188370,0
2005-11-28,10.939,10.953,10.816,10.833,522885,0
2005-11-29,10.904,11.018,10.889,10.961,395744,0
2005-11-30,10.985,11.018,10.754,10.84,556707,0
2005-12-01,10.854,10.939,10.82,10.92,361925,0
2005-12-02,10.92,10.929,10.784,10.885,500421,0
2005-12-05,10.854,10.867,10.718,10.787,424872,0
2005-12-06,10.867,10.877,10.745,10.774,552016,0
2005-12-07,10.745,10.885,10.699,10.757,334024,0
2005-12-08,10.784,10.877,10.696,10.825,356985,0
2005-12-09,10.825,10.915,10.766,10.899,322911,0
2005-12-12,10.939,11.018,10.795,10.825,526344,0
2005-12-13,10.845,10.939,10.811,10.852,406856,0
2005-12-14,10.895,10.961,10.885,10.908,889990,0
2005-12-15,10.915,11.014,10.802,10.993,452278,0
2005-12-16,11.006,11.268,10.977,11.268,1379300,0
2005-12-19,11.268,11.268,11.027,11.058,438948,0
2005-12-20,11.08,11.138,11.031,11.058,410557,0
2005-12-21,11.093,11.164,10.961,10.989,625835,0
2005-12-22,11.018,11.034,10.908,10.997,396731,0
2005-12-23,11.077,11.097,10.911,10.982,342419,0
2005-12-27,11.014,11.023,10.867,10.964,497951,0
2005-12-28,10.961,10.997,10.854,10.872,480176,0
2005-12-29,10.885,10.973,10.877,10.895,435242,0
2005-12-30,10.895,10.904,10.802,10.852,430551,0
2006-01-03,10.852,11.138,10.806,11.107,1124030,0
2006-01-04,11.111,11.111,11.006,11.102,527822,0
2006-01-05,11.111,11.145,10.915,10.939,1060339,0
2006-01-06,10.845,10.989,10.774,10.982,1577049,0
2006-01-09,10.982,11.037,10.953,11.018,468324,0
2006-01-10,11.018,11.054,10.977,11.018,428335,0
2006-01-11,11.018,11.051,10.908,10.968,355746,0
2006-01-12,10.925,10.964,10.845,10.852,494246,0
2006-01-13,10.867,10.964,10.852,10.899,438455,0
2006-01-17,10.795,10.968,10.779,10.945,331311,0
2006-01-18,10.895,10.973,10.893,10.939,379693,0
2006-01-19,10.945,11.093,10.939,11.08,819631,0
2006-01-20,11.018,11.124,10.929,10.929,465363,0
2006-01-23,10.929,11.002,10.915,11.002,342668,0
2006-01-24,11.01,11.018,10.925,10.997,396486,0
2006-01-25,11.062,11.107,10.82,10.904,671754,0
2006-01-26,10.929,10.993,10.854,10.895,394012,0
2006-01-27,10.948,11.014,10.847,10.877,344892,0
2006-01-30,10.915,11.062,10.858,10.973,682864,0
2006-01-31,11.018,11.074,10.942,10.997,660394,0
2006-02-01,10.989,11.058,10.968,11.054,626076,0
2006-02-02,11.006,11.058,10.802,10.863,395005,0
2006-02-03,10.845,10.858,10.77,10.795,270331,0
2006-02-06,10.847,10.953,10.774,10.895,590036,0
2006-02-07,10.854,10.872,10.754,10.766,784579,0
2006-02-08,10.77,10.784,10.706,10.734,650766,0
2006-02-09,10.779,10.806,10.674,10.704,448081,0
2006-02-10,10.674,10.787,10.67,10.742,448577,0
2006-02-13,10.726,10.895,10.726,10.872,574975,0
2006-02-14,10.863,10.895,10.77,10.877,386608,0
2006-02-15,10.877,10.945,10.779,10.795,350320,0
2006-02-16,10.84,10.993,10.84,10.977,847275,0
2006-02-17,10.993,11.219,10.964,11.193,866535,0
2006-02-21,11.193,11.264,11.12,11.219,768029,0
2006-02-22,11.264,11.342,11.224,11.342,372543,0
2006-02-23,11.329,11.351,11.264,11.275,528559,0
2006-02-24,11.333,11.444,11.219,11.333,465118,0
2006-02-27,11.364,11.742,11.338,11.742,914187,0
2006-02-28,11.704,11.708,11.59,11.645,1023552,0
2006-03-01,11.699,11.699,11.524,11.565,800377,0
2006-03-02,11.531,11.531,11.387,11.499,491531,0
2006-03-03,11.499,11.54,11.324,11.351,807044,0
2006-03-06,11.319,11.319,11.145,11.185,1212411,0
2006-03-07,11.145,11.219,11.051,11.145,545843,0
2006-03-08,11.08,11.238,11.014,11.224,442159,0
2006-03-09,11.21,11.298,11.177,11.268,656199,0
2006-03-10,11.271,11.342,11.21,11.342,341429,0
2006-03-13,11.544,11.548,11.421,11.536,744329,0
2006-03-14,11.524,11.602,11.499,11.577,667309,0
2006-03-15,11.582,11.695,11.577,11.691,438455,0
2006-03-16,11.727,11.805,11.727,11.782,478452,0
2006-03-17,11.782,11.848,11.686,11.848,833457,0
2006-03-20,11.844,11.88,11.708,11.727,408089,0
2006-03-21,11.704,11.774,11.65,11.753,539675,0
2006-03-22,11.746,11.871,11.686,11.863,460673,0
2006-03-23,11.839,11.884,11.72,11.867,730754,0
2006-03-24,11.867,11.929,11.83,11.91,375500,0
2006-03-27,11.902,11.91,11.746,11.83,498447,0
2006-03-28,11.848,11.848,11.735,11.787,1500516,0
2006-03-29,11.813,11.99,11.75,11.934,610036,0
2006-03-30,11.934,11.942,11.753,11.83,775440,0
2006-03-31,11.889,11.898,11.638,11.746,894929,0
2006-04-03,11.712,11.947,11.708,11.929,1357329,0
2006-04-04,11.921,12.047,11.867,12.007,768527,0
2006-04-05,11.99,11.995,11.925,11.929,573244,0
2006-04-06,11.746,11.805,11.582,11.638,1358070,0
2006-04-07,11.664,11.672,11.46,11.507,361672,0
2006-04-10,11.499,11.654,11.464,11.602,536219,0
2006-04-11,11.602,11.642,11.487,11.531,452029,0
2006-04-12,11.536,11.625,11.531,11.612,335259,0
2006-04-13,11.616,11.664,11.52,11.524,358712,0
2006-04-17,11.483,11.65,11.483,11.642,573244,0
2006-04-18,11.664,11.801,11.645,11.727,582140,0
2006-04-19,11.716,11.782,11.604,11.661,649781,0
2006-04-20,11.638,11.801,11.638,11.779,572259,0
2006-04-21,11.835,11.848,11.796,11.844,822592,0
2006-04-24,11.844,11.921,11.765,11.918,729767,0
2006-04-25,11.947,11.968,11.848,11.964,659408,0
2006-04-26,11.99,12.047,11.952,12.004,618921,0
2006-04-27,11.968,12.111,11.937,12.111,953930,0
2006-04-28,12.082,12.274,12.019,12.215,912955,0
2006-05-01,12.152,12.274,11.985,12.035,796431,0
2006-05-02,12.035,12.103,11.999,12.086,933686,0
2006-05-03,12.396,12.509,12.285,12.354,1481260,0
2006-05-04,12.314,12.513,12.267,12.427,1389667,0
2006-05-05,12.492,12.783,12.492,12.711,988248,0
2006-05-08,12.669,12.715,12.573,12.658,840862,0
2006-05-09,12.606,12.647,12.529,12.611,964052,0
2006-05-10,12.585,12.739,12.576,12.726,826048,0
2006-05-11,12.69,12.7,12.532,12.611,669532,0
2006-05-12,12.601,12.666,12.488,12.647,980593,0
2006-05-15,12.569,12.719,12.497,12.594,1374116,0
2006-05-16,12.557,12.639,12.431,12.488,713970,0
2006-05-17,12.488,12.619,12.282,12.285,1533599,0
2006-05-18,12.282,12.416,12.262,12.267,753469,0
2006-05-19,12.279,12.327,12.152,12.245,1350416,0
2006-05-22,12.193,12.37,12.129,12.323,1463237,0
2006-05-23,12.349,12.455,12.111,12.111,829996,0
2006-05-24,12.137,12.306,12.019,12.274,1066014,0
2006-05-25,12.334,12.509,12.323,12.476,973436,0
2006-05-26,12.505,12.529,12.411,12.497,641139,0
2006-05-30,12.509,12.597,12.349,12.375,372784,0
2006-05-31,12.427,12.678,12.427,12.611,951463,0
2006-06-01,12.601,12.715,12.521,12.681,1268208,0
2006-06-02,12.658,12.943,12.658,12.903,725820,0
2006-06-05,12.849,12.943,12.763,12.8,703351,0
2006-06-06,12.779,12.845,12.601,12.8,811240,0
2006-06-07,12.8,12.865,12.719,12.804,789760,0
2006-06-08,12.804,12.924,12.726,12.893,985533,0
2006-06-09,12.865,13.163,12.819,13.119,1282029,0
2006-06-12,13.122,13.406,13.065,13.381,1825405,0
2006-06-13,13.306,13.416,13.19,13.207,1599759,0
2006-06-14,13.23,13.23,13.026,13.086,1299809,0
2006-06-15,13.155,13.355,13.101,13.319,896410,0
2006-06-16,13.346,13.416,13.214,13.327,838389,0
2006-06-19,13.327,13.327,13.065,13.135,670769,0
2006-06-20,13.112,13.233,13.065,13.19,861353,0
2006-06-21,13.163,13.411,13.163,13.311,1317089,0
2006-06-22,13.286,13.302,13.177,13.264,838153,0
2006-06-23,13.221,13.507,13.182,13.439,1097121,0
2006-06-26,13.48,13.68,13.46,13.659,1111686,0
2006-06-27,13.619,13.802,13.584,13.705,1529648,0
2006-06-28,13.723,13.869,13.719,13.847,1158347,0
2006-06-29,13.877,14.064,13.833,14.047,1535326,0
2006-06-30,14.04,14.205,13.977,14.189,1995504,0
2006-07-03,14.184,14.412,14.044,14.384,825311,0
2006-07-05,14.388,14.455,14.189,14.393,1378807,0
2006-07-06,14.341,14.42,14.231,14.295,1244507,0
2006-07-07,14.265,14.396,14.234,14.313,783338,0
2006-07-10,14.318,14.615,14.27,14.598,1544706,0
2006-07-11,14.627,14.713,14.425,14.692,779144,0
2006-07-12,14.667,14.764,14.591,14.646,1043796,0
2006-07-13,14.646,14.755,14.464,14.517,887765,0
2006-07-14,14.46,14.578,14.429,14.549,890731,0
2006-07-17,14.509,14.582,14.445,14.505,901352,0
2006-07-18,14.545,14.631,14.455,14.554,1192413,0
2006-07-19,14.578,14.852,14.562,14.836,891966,0
2006-07-20,14.865,15.102,14.865,15.024,1195876,0
2006-07-21,15.001,15.093,14.908,14.948,926774,0
2006-07-24,14.979,15.08,14.927,15.048,1603713,0
2006-07-25,15.048,15.388,15.043,15.327,1245742,0
2006-07-26,15.291,15.411,15.268,15.38,948253,0
2006-07-27,15.376,15.529,15.22,15.243,1528417,0
2006-07-28,15.243,15.504,15.233,15.395,1090457,0
2006-07-31,15.395,15.517,15.327,15.332,1211177,0
2006-08-01,15.252,15.432,15.23,15.365,1328940,0
2006-08-02,15.859,15.859,14.251,14.706,4609440,0
2006-08-03,14.706,14.843,14.541,14.772,1666420,0
2006-08-04,14.768,14.806,14.534,14.61,2106856,0
2006-08-07,14.509,14.641,14.344,14.429,1320297,0
2006-08-08,14.379,14.587,14.344,14.408,1128719,0
2006-08-09,14.46,14.567,14.332,14.364,1174639,0
2006-08-10,14.318,14.348,14.214,14.299,1167235,0
2006-08-11,14.261,14.323,14.035,14.18,1484963,0
2006-08-14,14.219,14.396,14.177,14.313,1008249,0
2006-08-15,14.412,14.482,14.313,14.42,989977,0
2006-08-16,14.501,14.526,14.364,14.396,1159582,0
2006-08-17,14.364,14.408,14.234,14.341,878883,0
2006-08-18,14.384,14.606,14.379,14.603,889990,0
2006-08-21,14.627,14.747,14.606,14.646,726063,0
2006-08-22,14.692,14.937,14.688,14.861,1379300,0
2006-08-23,14.839,14.915,14.619,14.684,794201,0
2006-08-24,14.684,14.798,14.684,14.798,541156,0
2006-08-25,14.743,14.829,14.646,14.663,444623,0
2006-08-28,14.706,14.937,14.684,14.927,695454,0
2006-08-29,14.887,14.988,14.743,14.988,929245,0
2006-08-30,14.946,14.97,14.883,14.93,986273,0
2006-08-31,14.958,15.102,14.953,15.085,485116,0
2006-09-01,15.149,15.149,15.058,15.116,569544,0
2006-09-05,15.028,15.121,14.992,15.093,975904,0
2006-09-06,15.028,15.04,14.784,14.81,1017376,0
2006-09-07,14.684,14.78,14.46,14.537,1737764,0
2006-09-08,14.522,14.615,14.341,14.412,1639262,0
2006-09-11,14.336,14.46,14.299,14.4,835434,0
2006-09-12,14.425,14.464,14.318,14.379,1674815,0
2006-09-13,14.332,14.445,14.295,14.425,1212411,0
2006-09-14,14.425,14.554,14.388,14.404,852218,0
2006-09-15,14.396,14.688,14.396,14.624,1770847,0
2006-09-18,14.587,14.61,14.246,14.332,1344243,0
2006-09-19,14.286,14.379,14.189,14.246,624603,0
2006-09-20,14.243,14.278,14.095,14.118,891723,0
2006-09-21,14.118,14.214,14.035,14.172,1245000,0
2006-09-22,14.172,14.332,14.122,14.299,1576311,0
2006-09-25,14.299,14.641,14.273,14.582,1182542,0
2006-09-26,14.501,14.562,14.441,14.509,650024,0
2006-09-27,14.509,14.793,14.486,14.764,772973,0
2006-09-28,14.81,14.852,14.684,14.706,863327,0
2006-09-29,14.725,14.768,14.603,14.627,685326,0
2006-10-02,14.627,14.802,14.624,14.752,969980,0
2006-10-03,14.78,14.806,14.663,14.717,914187,0
2006-10-04,14.663,14.941,14.663,14.895,1104529,0
2006-10-05,14.806,14.879,14.777,14.836,952203,0
2006-10-06,14.768,14.903,14.755,14.825,1081812,0
2006-10-09,14.806,14.822,14.654,14.701,750010,0
2006-10-10,14.701,14.78,14.667,14.759,555724,0
2006-10-11,14.755,15.024,14.747,14.992,847032,0
2006-10-12,14.996,15.153,14.933,15.133,765562,0
2006-10-13,15.116,15.302,15.111,15.268,819381,0
2006-10-16,15.287,15.388,15.279,15.299,1040834,0
2006-10-17,15.259,15.376,15.23,15.243,436728,0
2006-10-18,15.252,15.332,15.179,15.213,649284,0
2006-10-19,15.17,15.279,15.158,15.263,558929,0
2006-10-20,15.243,15.348,15.187,15.327,917147,0
2006-10-23,15.272,15.525,15.243,15.508,884310,0
2006-10-24,15.49,15.592,15.403,15.55,935912,0
2006-10-25,15.595,15.795,15.588,15.795,1081322,0
2006-10-26,15.809,15.813,15.662,15.768,1279564,0
2006-10-27,15.764,15.764,15.612,15.628,978371,0
2006-10-30,15.576,15.793,15.554,15.726,1429420,0
2006-10-31,15.789,15.789,15.592,15.628,991211,0
2006-11-01,15.795,15.942,15.704,15.897,1936252,0
2006-11-02,15.838,15.838,15.521,15.541,1241297,0
2006-11-03,15.541,15.584,15.392,15.475,1446699,0
2006-11-06,15.513,15.666,15.483,15.595,1068478,0
2006-11-07,15.55,15.712,15.55,15.666,501408,0
2006-11-08,15.599,15.795,15.541,15.751,726564,0
2006-11-09,15.751,15.891,15.662,15.875,711746,0
2006-11-10,15.838,16.061,15.838,16.057,784327,0
2006-11-13,16.057,16.186,16.012,16.129,890731,0
2006-11-14,16.169,16.247,16.07,16.118,1562976,0
2006-11-15,16.085,16.134,15.959,15.964,1083790,0
2006-11-16,16.02,16.081,15.999,16.044,743097,0
2006-11-17,16.039,16.052,15.888,15.939,743097,0
2006-11-20,15.909,16.092,15.897,16.012,981336,0
2006-11-21,15.973,16.009,15.942,15.969,445117,0
2006-11-22,15.969,16.07,15.859,15.878,1037622,0
2006-11-24,15.825,16.02,15.813,16.02,242678,0
2006-11-27,15.98,16.031,15.624,15.73,731743,0
2006-11-28,15.716,15.859,15.696,15.781,1216113,0
2006-11-29,15.821,16.146,15.821,16.081,1078610,0
2006-11-30,16.057,16.159,15.859,15.888,1202289,0
2006-12-01,15.872,15.951,15.751,15.909,902585,0
2006-12-04,15.942,16.129,15.918,16.097,868509,0
2006-12-05,16.097,16.169,16.052,16.085,428335,0
2006-12-06,16.036,16.081,15.987,16.004,356985,0
2006-12-07,15.98,16.07,15.906,15.906,514987,0
2006-12-08,15.888,15.999,15.772,15.883,456970,0
2006-12-11,15.897,16.017,15.868,15.973,589294,0
2006-12-12,15.973,16.039,15.888,16.009,345627,0
2006-12-13,16.024,16.138,15.999,16.113,719894,0
2006-12-14,16.104,16.256,16.085,16.24,623856,0
2006-12-15,16.3,16.32,16.222,16.3,1225247,0
2006-12-18,16.283,16.287,16.066,16.092,903814,0
2006-12-19,16.012,16.235,16.012,16.198,498447,0
2006-12-20,16.181,16.222,16.078,16.078,533748,0
2006-12-21,16.027,16.219,15.922,15.973,738165,0
2006-12-22,15.959,16.104,15.878,15.991,434007,0
2006-12-26,15.939,16.202,15.918,16.186,450557,0
2006-12-27,16.24,16.406,16.24,16.369,898387,0
2006-12-28,16.335,16.438,16.296,16.304,819631,0
2006-12-29,16.283,16.349,16.166,16.202,488569,0
2007-01-03,16.219,16.397,16.142,16.332,1118106,0
2007-01-04,16.283,16.382,16.19,16.34,603121,0
2007-01-05,16.275,16.275,15.969,15.995,1099838,0
2007-01-08,15.864,15.864,15.619,15.764,1319065,0
2007-01-09,15.721,15.781,15.538,15.772,895919,0
2007-01-10,15.716,15.776,15.615,15.696,997628,0
2007-01-11,15.726,15.789,15.563,15.646,939118,0
2007-01-12,15.646,15.721,15.558,15.628,786056,0
2007-01-16,15.646,15.716,15.486,15.525,996149,0
2007-01-17,15.472,15.576,15.424,15.478,498197,0
2007-01-18,15.475,15.558,15.455,15.496,1014910,0
2007-01-19,15.472,15.533,15.291,15.483,1046758,0
2007-01-22,15.455,15.504,15.424,15.459,588062,0
2007-01-23,15.455,15.533,15.441,15.508,1599517,0
2007-01-24,15.538,15.624,15.49,15.563,898387,0
2007-01-25,15.576,15.576,15.307,15.348,975163,0
2007-01-26,15.357,15.424,15.198,15.408,954431,0
2007-01-29,15.428,15.521,15.343,15.415,1009238,0
2007-01-30,15.467,15.58,15.395,15.58,1057378,0
2007-01-31,15.595,15.685,15.513,15.685,1142795,0
2007-02-01,15.675,15.991,15.675,15.959,1102797,0
2007-02-02,15.927,16.004,15.902,15.942,675947,0
2007-02-05,15.939,16.243,15.894,16.198,896910,0
2007-02-06,16.174,16.402,16.118,16.402,816171,0
2007-02-07,16.406,16.516,16.406,16.512,650024,0
2007-02-08,16.512,16.73,16.512,16.591,838153,0
2007-02-09,16.535,16.683,16.527,16.543,696686,0
2007-02-12,16.535,16.565,16.468,16.491,496811,0
2007-02-13,16.491,16.547,16.449,16.52,551518,0
2007-02-14,16.527,16.704,16.332,16.613,505023,0
2007-02-15,16.595,16.629,16.464,16.482,453266,0
2007-02-16,16.477,16.547,15.98,16.261,1872313,0
2007-02-20,16.261,16.356,16.113,16.283,1883915,0
2007-02-21,16.256,16.304,16.138,16.235,770010,0
2007-02-22,16.222,16.261,16.118,16.207,588806,0
2007-02-23,16.181,16.296,16.169,16.256,556462,0
2007-02-26,16.335,16.608,16.243,16.287,972038,0
2007-02-27,16.1,16.126,15.576,15.595,1510146,0
2007-02-28,15.612,15.829,15.483,15.641,1583220,0
2007-03-01,15.558,15.685,15.376,15.599,1524435,0
2007-03-02,15.592,15.592,15.295,15.323,966280,0
2007-03-05,15.165,15.187,14.739,15.055,1469904,0
2007-03-06,15.121,15.192,15.021,15.158,1925389,0
2007-03-07,15.111,15.183,15.013,15.024,2143880,0
2007-03-08,15.162,15.162,15.021,15.08,797412,0
2007-03-09,15.138,15.256,15.124,15.174,833457,0
2007-03-12,15.149,15.279,15.051,15.252,665085,0
2007-03-13,15.192,15.247,15.001,15.031,902088,0
2007-03-14,15.048,15.165,14.919,15.129,884559,0
2007-03-15,15.116,15.388,15.058,15.268,1583958,0
2007-03-16,15.272,15.312,15.142,15.17,1608153,0
2007-03-19,15.23,15.259,15.102,15.116,1313874,0
2007-03-20,15.102,15.408,15.067,15.408,2184615,0
2007-03-21,15.399,15.726,15.279,15.636,1570630,0
2007-03-22,15.643,15.721,15.541,15.666,993679,0
2007-03-23,15.646,15.712,15.541,15.68,666818,0
2007-03-26,15.685,15.795,15.624,15.793,540660,0
2007-03-27,15.776,15.878,15.742,15.8,853942,0
2007-03-28,15.742,15.891,15.708,15.751,1303999,0
2007-03-29,15.809,15.834,15.588,15.768,1305233,0
2007-03-30,15.76,15.85,15.513,15.716,727548,0
2007-04-02,15.758,15.909,15.747,15.909,1093417,0
2007-04-03,15.956,15.98,15.834,15.902,581144,0
2007-04-04,15.902,15.931,15.781,15.809,1077621,0
2007-04-05,15.712,15.875,15.658,15.809,1079840,0
2007-04-09,15.733,15.931,15.733,15.931,838890,0
2007-04-10,15.906,16.061,15.85,16.052,1367207,0
2007-04-11,16.036,16.036,15.918,15.947,1561002,0
2007-04-12,15.902,15.942,15.692,15.781,957883,0
2007-04-13,15.742,15.793,15.654,15.692,1254874,0
2007-04-16,15.758,15.817,15.733,15.809,660394,0
2007-04-17,15.795,15.864,15.726,15.795,1110701,0
2007-04-18,15.747,15.902,15.721,15.875,621636,0
2007-04-19,15.772,15.847,15.646,15.704,475730,0
2007-04-20,15.776,15.859,15.712,15.855,698908,0
2007-04-23,15.795,15.883,15.758,15.781,662867,0
2007-04-24,15.776,15.829,15.708,15.795,426972,0
2007-04-25,15.855,15.964,15.855,15.927,1026262,0
2007-04-26,15.902,15.942,15.805,15.817,438701,0
2007-04-27,15.73,15.894,15.563,15.599,1273138,0
2007-04-30,15.636,15.809,15.558,15.571,1025283,0
2007-05-01,15.571,15.76,15.563,15.643,613489,0
2007-05-02,15.595,15.726,15.508,15.704,632002,0
2007-05-03,15.7,15.73,15.486,15.595,942687,0
2007-05-04,15.595,15.747,15.558,15.733,773079,0
2007-05-07,15.737,15.785,15.685,15.7,739393,0
2007-05-08,15.615,15.692,15.571,15.65,657188,0
2007-05-09,15.595,15.76,15.567,15.7,655458,0
2007-05-10,15.696,15.795,15.58,15.595,1044042,0
2007-05-11,15.636,15.772,15.599,15.755,645588,0
2007-05-14,15.73,15.821,15.658,15.742,466847,0
2007-05-15,15.733,15.847,15.612,15.662,1106754,0
2007-05-16,15.662,15.721,15.592,15.65,566086,0
2007-05-17,15.595,15.628,15.483,15.501,1139086,0
2007-05-18,15.521,15.541,15.373,15.475,1204265,0
2007-05-21,15.441,15.49,15.408,15.45,595711,0
2007-05-22,15.42,15.493,15.373,15.373,517454,0
2007-05-23,15.373,15.399,15.093,15.149,732732,0
2007-05-24,15.129,15.165,14.739,14.739,893691,0
2007-05-25,14.806,14.887,14.61,14.701,923817,0
2007-05-29,14.731,14.839,14.697,14.764,1078610,0
2007-05-30,14.706,14.908,14.675,14.865,1578035,0
2007-05-31,14.927,14.988,14.865,14.953,2065372,0
2007-06-01,14.975,15.051,14.883,14.996,902585,0
2007-06-04,14.967,15.024,14.825,14.887,1640494,0
2007-06-05,14.825,14.941,14.743,14.764,941336,0
2007-06-06,14.679,14.679,14.388,14.455,1183778,0
2007-06-07,14.455,14.455,13.881,13.905,1607947,0
2007-06-08,13.905,14.047,13.894,13.952,1542484,0
2007-06-11,13.956,14.075,13.912,13.986,1121804,0
2007-06-12,14.015,14.015,13.68,13.753,2054013,0
2007-06-13,13.807,13.939,13.774,13.885,1757274,0
2007-06-14,13.925,13.97,13.862,13.916,879870,0
2007-06-15,13.995,14.172,13.995,14.145,1555574,0
2007-06-18,14.177,14.177,14.015,14.047,1230187,0
2007-06-19,14.083,14.224,14.008,14.152,2935361,0
2007-06-20,14.177,14.196,13.948,13.966,2348787,0
2007-06-21,13.939,13.966,13.81,13.898,1334121,0
2007-06-22,13.833,13.869,13.631,13.651,1448179,0
2007-06-25,13.682,13.866,13.639,13.693,1005033,0
2007-06-26,13.705,14.044,13.705,13.802,2894137,0
2007-06-27,13.723,14.024,13.659,14.008,1496077,0
2007-06-28,14.18,15.028,14.134,14.743,4405270,0
2007-06-29,14.755,14.922,14.728,14.843,2467291,0
2007-07-02,14.908,15.225,14.865,14.988,1883174,0
2007-07-03,15.055,15.179,14.919,15.017,813956,0
2007-07-05,14.967,15.001,14.641,14.759,1532859,0
2007-07-06,14.67,14.67,14.468,14.575,1156620,0
2007-07-09,14.575,14.624,14.434,14.505,1445215,0
2007-07-10,14.408,14.464,14.243,14.273,1430652,0
2007-07-11,14.246,14.379,14.231,14.371,1091937,0
2007-07-12,14.425,14.679,14.388,14.679,1641483,0
2007-07-13,14.624,14.865,14.615,14.815,1326221,0
2007-07-16,14.772,14.852,14.591,14.606,1095392,0
2007-07-17,14.603,14.697,14.493,14.537,1015897,0
2007-07-18,14.438,14.663,14.404,14.663,1017872,0
2007-07-19,14.743,14.81,14.701,14.802,1045028,0
2007-07-20,14.72,14.777,14.529,14.582,1294374,0
2007-07-23,14.615,14.731,14.489,14.497,1156373,0
2007-07-24,14.359,14.482,14.13,14.184,1250432,0
2007-07-25,14.352,14.46,14.031,14.243,1699008,0
2007-07-26,13.962,14.125,13.639,13.819,1369424,0
2007-07-27,13.777,13.873,13.545,13.557,1391645,0
2007-07-30,13.574,13.714,13.399,13.649,1321039,0
2007-07-31,13.783,13.858,13.426,13.426,1690370,0
2007-08-01,13.426,14.024,13.389,13.986,1823434,0
2007-08-02,13.869,13.885,13.598,13.687,2206338,0
2007-08-03,13.649,13.709,12.98,13.022,1717278,0
2007-08-06,13.114,13.316,12.882,13.269,1737026,0
2007-08-07,13.249,13.553,13.135,13.507,1382010,0
2007-08-08,13.609,13.749,13.022,13.377,1675552,0
2007-08-09,12.285,13.29,11.796,12.569,2410994,0
2007-08-10,12.258,12.947,12.193,12.639,2675896,0
2007-08-13,12.815,13.68,12.711,13.112,1777515,0
2007-08-14,13.147,13.147,12.763,12.763,1145014,0
2007-08-15,12.715,12.963,12.619,12.658,1647901,0
2007-08-16,12.619,12.796,12.193,12.739,2491234,0
2007-08-17,13.002,13.086,12.611,12.963,1532859,0
2007-08-20,12.95,12.954,12.58,12.796,1129216,0
2007-08-21,12.518,13.076,12.518,13.008,944796,0
2007-08-22,13.081,13.548,13.081,13.468,1815780,0
2007-08-23,13.48,13.644,13.426,13.574,1208460,0
2007-08-24,13.565,13.714,13.403,13.614,1290427,0
2007-08-27,13.561,13.561,13.316,13.389,829507,0
2007-08-28,13.316,13.456,12.985,12.991,824074,0
2007-08-29,13.086,13.537,13.086,13.526,769769,0
2007-08-30,13.389,13.569,13.385,13.526,948747,0
2007-08-31,13.689,13.723,13.502,13.659,738406,0
2007-09-04,13.593,13.807,13.593,13.732,500909,0
2007-09-05,13.614,13.696,13.48,13.593,876167,0
2007-09-06,13.628,13.807,13.565,13.807,723355,0
2007-09-07,13.774,13.873,13.593,13.7,1287706,0
2007-09-10,13.777,13.833,12.901,12.929,3274327,0
2007-09-11,13.008,13.03,12.673,12.954,3546383,0
2007-09-12,12.972,13.151,12.954,13.131,1349429,0
2007-09-13,13.207,13.214,12.943,13.022,974918,0
2007-09-14,13.002,13.182,12.893,13.107,972698,0
2007-09-17,13.119,13.19,13.026,13.173,1058603,0
2007-09-18,13.237,13.569,13.217,13.561,652495,0
2007-09-19,13.675,13.862,13.651,13.741,607071,0
2007-09-20,13.696,13.741,13.569,13.593,455488,0
2007-09-21,13.636,13.761,13.529,13.631,1195382,0
2007-09-24,13.584,13.723,13.537,13.619,929739,0
2007-09-25,13.529,13.631,13.447,13.46,525607,0
2007-09-26,13.502,13.565,13.431,13.498,802840,0
2007-09-27,13.569,13.58,13.46,13.537,575221,0
2007-09-28,13.488,13.518,13.35,13.406,735939,0
2007-10-01,13.381,13.609,13.377,13.553,727795,0
2007-10-02,13.569,13.569,13.381,13.436,510291,0
2007-10-03,13.377,13.46,13.377,13.447,491776,0
2007-10-04,13.507,13.602,13.443,13.515,396486,0
2007-10-05,13.416,13.488,13.337,13.464,553742,0
2007-10-08,13.419,13.502,13.367,13.416,642867,0
2007-10-09,13.468,13.659,13.393,13.659,726311,0
2007-10-10,13.609,13.741,13.529,13.565,578433,0
2007-10-11,13.602,13.655,13.521,13.593,819135,0
2007-10-12,13.651,13.719,13.605,13.7,446103,0
2007-10-15,13.659,13.709,13.515,13.705,1404974,0
2007-10-16,13.732,13.802,13.659,13.732,1909836,0
2007-10-17,13.894,14.015,13.833,14.015,1910087,0
2007-10-18,13.934,14.152,13.873,14.138,1046014,0
2007-10-19,14.083,14.224,13.939,13.97,1768622,0
2007-10-22,13.869,14.109,13.745,14.008,1624204,0
2007-10-23,14.035,14.118,13.934,14.047,1456814,0
2007-10-24,13.99,14.04,13.749,13.925,1140823,0
2007-10-25,14.035,14.412,13.956,14.396,1784175,0
2007-10-26,14.575,14.654,14.46,14.571,2053029,0
2007-10-29,14.654,14.857,14.562,14.67,1264997,0
2007-10-30,14.658,14.988,14.582,14.887,1292156,0
2007-10-31,14.967,15.513,14.793,15.513,1152422,0
2007-11-01,15.192,15.314,14.874,14.874,1335851,0
2007-11-02,14.946,15.048,14.793,14.948,846294,0
2007-11-05,14.764,14.912,14.639,14.679,766307,0
2007-11-06,14.692,14.887,14.567,14.847,991950,0
2007-11-07,14.684,14.768,14.509,14.509,856659,0
2007-11-08,14.578,14.78,14.505,14.752,909246,0
2007-11-09,14.635,14.688,14.482,14.554,1024784,0
2007-11-12,14.486,14.61,14.388,14.388,1168716,0
2007-11-13,14.514,14.526,14.251,14.441,853453,0
2007-11-14,14.46,14.482,14.18,14.18,1589395,0
2007-11-15,14.191,14.441,14.109,14.359,1017473,0
2007-11-16,14.379,14.448,14.141,14.354,587413,0
2007-11-19,14.243,14.526,14.214,14.482,1299561,0
2007-11-20,14.451,14.784,14.451,14.752,1563227,0
2007-11-21,14.641,14.836,14.582,14.61,1022570,0
2007-11-23,14.67,14.731,14.526,14.61,448577,0
2007-11-26,14.591,14.843,14.497,14.541,682367,0
2007-11-27,14.578,14.697,14.445,14.522,1306225,0
2007-11-28,14.522,14.603,14.416,14.575,817406,0
2007-11-29,14.493,14.67,14.364,14.4,1008249,0
2007-11-30,14.486,14.534,14.327,14.42,1186983,0
2007-12-03,14.299,14.649,14.299,14.587,723611,0
2007-12-04,14.416,14.777,14.416,14.713,423394,0
2007-12-05,14.887,14.927,14.78,14.874,393520,0
2007-12-06,14.825,15.009,14.78,15.001,458701,0
2007-12-07,15.005,15.093,14.908,15.063,550040,0
2007-12-10,15.089,15.17,14.891,14.899,470055,0
2007-12-11,14.908,14.983,14.455,14.455,938918,0
2007-12-12,14.941,14.941,14.4,14.558,930479,0
2007-12-13,14.441,14.815,14.441,14.815,1420530,0
2007-12-14,14.755,14.927,14.731,14.788,1579767,0
2007-12-17,14.658,14.788,14.567,14.61,506344,0
2007-12-18,14.717,14.857,14.61,14.822,656937,0
2007-12-19,14.764,14.946,14.764,14.832,789251,0
2007-12-20,14.915,14.946,14.522,14.692,736680,0
2007-12-21,14.879,14.879,14.473,14.793,2704050,0
2007-12-24,14.802,14.82,14.717,14.802,191079,0
2007-12-26,14.667,14.822,14.667,14.72,454618,0
2007-12-27,14.706,14.843,14.667,14.725,367354,0
2007-12-28,14.815,14.836,14.692,14.768,357969,0
2007-12-31,14.755,14.784,14.603,14.701,877791,0
2008-01-02,14.631,14.675,14.352,14.445,899126,0
2008-01-03,14.441,14.545,14.323,14.359,727594,0
2008-01-04,14.205,14.374,14.205,14.251,798890,0
2008-01-07,14.286,14.364,14.138,14.205,1087019,0
2008-01-08,14.177,14.238,13.981,13.999,918138,0
2008-01-09,13.959,14.149,13.858,14.141,1445215,0
2008-01-10,14.09,14.482,14.09,14.371,1671234,0
2008-01-11,14.318,14.537,14.265,14.42,918873,0
2008-01-14,14.46,14.526,14.332,14.482,769019,0
2008-01-15,14.306,14.486,14.286,14.31,708807,0
2008-01-16,14.299,14.526,14.265,14.327,797475,0
2008-01-17,14.388,14.393,14.027,14.047,1760725,0
2008-01-18,14.071,14.114,13.693,13.815,1331649,0
2008-01-22,13.237,13.689,13.163,13.302,1608402,0
2008-01-23,13.163,13.355,12.976,13.277,2313418,0
2008-01-24,13.26,13.294,12.896,12.95,1764793,0
2008-01-25,13.03,13.095,12.731,12.761,1234886,0
2008-01-28,12.734,13.081,12.734,13.038,1810378,0
2008-01-29,13.104,13.173,12.991,13.147,1246973,0
2008-01-30,13.046,13.464,13.033,13.217,1120816,0
2008-01-31,13.051,13.274,13.017,13.246,1812655,0
2008-02-01,13.255,13.468,13.065,13.385,1519281,0
2008-02-04,13.385,13.728,13.35,13.609,758899,0
2008-02-05,13.411,13.545,13.168,13.185,575400,0
2008-02-06,13.23,13.436,13.214,13.277,1222040,0
2008-02-07,13.221,13.319,13.16,13.294,1237709,0
2008-02-08,13.282,13.381,13.214,13.324,695454,0
2008-02-11,13.286,13.334,13.135,13.319,747046,0
2008-02-12,13.363,13.456,13.269,13.419,324643,0
2008-02-13,13.485,13.561,13.306,13.355,520910,0
2008-02-14,13.33,13.46,13.147,13.182,928506,0
2008-02-15,13.104,13.246,13.101,13.237,950966,0
2008-02-19,13.342,13.411,13.185,13.237,579420,0
2008-02-20,13.185,13.456,13.126,13.456,725078,0
2008-02-21,13.541,13.609,13.359,13.416,1339848,0
2008-02-22,13.456,13.58,13.327,13.58,657924,0
2008-02-25,13.598,13.675,13.545,13.651,863574,0
2008-02-26,13.561,13.709,13.493,13.709,706537,0
2008-02-27,13.687,13.761,13.529,13.598,1337575,0
2008-02-28,14.122,14.122,13.436,13.709,785746,0
2008-02-29,13.598,13.598,13.09,13.151,1064778,0
2008-03-03,13.163,13.21,12.963,13.055,1053398,0
2008-03-04,12.95,13.286,12.95,13.119,1127733,0
2008-03-05,13.086,13.151,12.967,13.038,1126502,0
2008-03-06,12.972,13.086,12.849,12.849,1162177,0
2008-03-07,12.832,12.861,12.649,12.796,737509,0
2008-03-10,12.837,12.991,12.564,12.752,1208955,0
2008-03-11,12.972,13.002,12.832,12.921,998374,0
2008-03-12,12.972,13.033,12.615,12.658,744293,0
2008-03-13,12.601,12.695,12.459,12.673,871163,0
2008-03-14,12.752,12.788,12.285,12.357,1253061,0
2008-03-17,12.357,12.357,12.137,12.253,1269071,0
2008-03-18,12.431,12.505,12.152,12.342,1627658,0
2008-03-19,12.357,12.536,12.188,12.233,997628,0
2008-03-20,12.172,12.306,12.078,12.27,1074406,0
2008-03-24,12.337,12.513,12.249,12.366,1689624,0
2008-03-25,12.366,12.505,12.296,12.476,789266,0
2008-03-26,12.448,12.513,12.334,12.362,546583,0
2008-03-27,12.378,12.529,12.342,12.375,647063,0
2008-03-28,12.375,12.509,12.366,12.42,1295347,0
2008-03-31,12.42,12.626,12.362,12.626,1650197,0
2008-04-01,12.707,12.958,12.681,12.865,1116131,0
2008-04-02,12.845,13.076,12.761,12.972,544197,0
2008-04-03,12.929,12.958,12.739,12.788,683107,0
2008-04-04,12.768,12.933,12.681,12.804,529394,0
2008-04-07,12.853,12.987,12.779,12.938,586443,0
2008-04-08,12.815,12.819,12.678,12.748,443589,0
2008-04-09,12.731,12.804,12.686,12.719,465858,0
2008-04-10,12.739,12.761,12.5,12.569,875426,0
2008-04-11,12.463,12.56,12.399,12.476,879377,0
2008-04-14,12.455,12.626,12.455,12.622,906638,0
2008-04-15,12.669,12.761,12.573,12.743,613470,0
2008-04-16,12.811,12.947,12.739,12.921,1511480,0
2008-04-17,12.896,13.076,12.853,13.055,683205,0
2008-04-18,13.217,13.225,12.976,13.09,571694,0
2008-04-21,13.012,13.033,12.788,12.921,555520,0
2008-04-22,12.849,12.954,12.726,12.796,423315,0
2008-04-23,12.819,12.947,12.791,12.924,414391,0
2008-04-24,12.924,12.972,12.761,12.865,399890,0
2008-04-25,12.976,13.022,12.877,13.022,382706,0
2008-04-28,13.055,13.107,12.943,12.993,367552,0
2008-04-29,13.022,13.076,12.924,12.972,629139,0
2008-04-30,13.065,13.342,12.976,13.242,1002507,0
2008-05-01,13.319,13.518,13.294,13.464,1280586,0
2008-05-02,13.532,13.548,13.381,13.507,810517,0
2008-05-05,13.456,13.472,13.252,13.439,641778,0
2008-05-06,13.385,13.588,13.255,13.588,740740,0
2008-05-07,13.456,13.655,13.233,13.447,1392315,0
2008-05-08,13.423,13.48,13.051,13.311,1202319,0
2008-05-09,13.221,13.249,12.967,13.06,731201,0
2008-05-12,13.076,13.173,12.896,13.173,783977,0
2008-05-13,13.163,13.173,12.963,13.135,805211,0
2008-05-14,13.194,13.202,13.03,13.112,683415,0
2008-05-15,13.086,13.086,12.901,13.072,607024,0
2008-05-16,13.086,13.168,12.963,13.151,900199,0
2008-05-19,13.155,13.286,13.126,13.264,629264,0
2008-05-20,13.225,13.342,13.086,13.242,794991,0
2008-05-21,13.237,13.385,13.202,13.277,669588,0
2008-05-22,13.26,13.443,13.21,13.406,813661,0
2008-05-23,13.342,13.545,13.225,13.431,1759461,0
2008-05-27,13.485,13.644,13.485,13.644,747129,0
2008-05-28,13.644,13.655,13.477,13.588,1073289,0
2008-05-29,13.537,13.7,13.468,13.574,888692,0
2008-05-30,13.569,13.602,13.511,13.588,1220581,0
2008-06-02,13.548,13.557,13.35,13.46,494653,0
2008-06-03,13.468,13.526,13.367,13.426,526560,0
2008-06-04,13.406,13.576,13.372,13.502,683925,0
2008-06-05,13.636,13.781,13.477,13.781,833314,0
2008-06-06,13.655,13.766,13.511,13.561,1014314,0
2008-06-09,13.502,13.659,13.502,13.659,575456,0
2008-06-10,13.537,13.631,13.477,13.545,714835,0
2008-06-11,13.477,13.639,13.426,13.443,870718,0
2008-06-12,13.488,13.537,13.33,13.35,599187,0
2008-06-13,13.393,13.447,13.155,13.324,1050295,0
2008-06-16,13.26,13.359,13.107,13.334,1057562,0
2008-06-17,13.381,13.518,13.377,13.477,674015,0
2008-06-18,13.385,13.477,13.264,13.419,605084,0
2008-06-19,13.377,13.464,13.327,13.403,464738,0
2008-06-20,13.319,13.396,13.114,13.16,1408488,0
2008-06-23,13.198,13.48,13.126,13.316,656960,0
2008-06-24,13.274,13.346,13.122,13.126,490697,0
2008-06-25,13.194,13.294,13.122,13.202,779237,0
2008-06-26,13.104,13.16,12.885,12.885,636500,0
2008-06-27,12.877,12.929,12.69,12.69,776136,0
2008-06-30,12.707,12.865,12.564,12.845,684122,0
2008-07-01,12.703,12.933,12.647,12.873,597862,0
2008-07-02,12.853,13.033,12.823,12.873,883343,0
2008-07-03,12.903,13.038,12.686,12.722,397631,0
2008-07-07,12.783,12.896,12.715,12.761,1029120,0
2008-07-08,12.653,12.752,12.37,12.653,1165578,0
2008-07-09,12.642,12.865,12.552,12.857,849849,0
2008-07-10,12.87,13.104,12.796,13.017,1072757,0
2008-07-11,12.943,13.151,12.807,12.998,804659,0
2008-07-14,13.086,13.086,12.796,12.89,765675,0
2008-07-15,12.89,13.005,12.788,12.882,1017083,0
2008-07-16,12.893,12.95,12.585,12.662,641660,0
2008-07-17,12.707,12.796,12.459,12.552,706667,0
2008-07-18,12.573,12.779,12.476,12.681,615845,0
2008-07-21,12.7,12.849,12.626,12.783,669861,0
2008-07-22,12.695,12.943,12.658,12.815,659613,0
2008-07-23,12.796,12.993,12.597,12.811,1162798,0
2008-07-24,12.845,13.147,12.752,12.947,1739714,0
2008-07-25,13.026,13.114,12.87,12.908,684637,0
2008-07-28,12.903,13.104,12.857,12.967,541737,0
2008-07-29,13.008,13.131,12.921,13.033,743714,0
2008-07-30,13.114,13.406,13.055,13.393,907611,0
2008-07-31,12.967,13.529,12.967,13.252,1086851,0
2008-08-01,13.33,13.396,12.947,12.947,840719,0
2008-08-04,12.976,13.155,12.8,13.022,1105840,0
2008-08-05,12.987,13.269,12.938,13.214,1011571,0
2008-08-06,13.221,13.277,12.972,13.155,1570468,0
2008-08-07,13.119,13.131,12.929,12.967,941586,0
2008-08-08,13.002,13.316,12.901,13.316,1177681,0
2008-08-11,13.274,13.337,13.143,13.286,1190302,0
2008-08-12,13.286,13.319,13.126,13.168,803645,0
2008-08-13,13.163,13.286,13.131,13.269,811119,0
2008-08-14,13.249,13.302,13.086,13.163,565315,0
2008-08-15,13.217,13.511,13.21,13.485,815344,0
2008-08-18,13.488,13.781,13.477,13.655,963584,0
2008-08-19,13.651,13.753,13.619,13.745,904653,0
2008-08-20,13.766,13.774,13.593,13.689,827894,0
2008-08-21,13.682,13.798,13.588,13.689,844492,0
2008-08-22,13.696,13.851,13.675,13.753,513224,0
2008-08-25,13.719,13.758,13.488,13.569,533214,0
2008-08-26,13.58,13.819,13.541,13.819,806811,0
2008-08-27,13.842,13.952,13.829,13.905,485254,0
2008-08-28,13.974,14.031,13.788,14.031,541122,0
2008-08-29,13.962,13.99,13.602,13.651,885578,0
2008-09-02,13.749,13.894,13.609,13.614,1490758,0
2008-09-03,13.574,13.705,13.468,13.502,680743,0
2008-09-04,13.569,13.781,13.46,13.687,3236218,0
2008-09-05,13.671,13.858,13.619,13.693,2000380,0
2008-09-08,13.781,14.012,13.781,13.977,1096812,0
2008-09-09,13.99,14.071,13.696,13.696,1786092,0
2008-09-10,13.651,13.89,13.598,13.659,1515649,0
2008-09-11,13.598,13.788,13.411,13.749,869449,0
2008-09-12,13.644,13.939,13.602,13.925,856826,0
2008-09-15,13.714,13.89,13.33,13.381,1234381,0
2008-09-16,13.33,13.419,12.615,13.122,3072476,0
2008-09-17,13.051,13.143,12.647,12.662,1759258,0
2008-09-18,12.739,12.921,12.488,12.707,1588600,0
2008-09-19,12.98,13.576,12.601,13.334,2387348,0
2008-09-22,13.324,13.324,12.678,12.731,1504997,0
2008-09-23,12.819,13.406,12.752,12.882,2050854,0
2008-09-24,12.873,12.873,12.619,12.761,1596397,0
2008-09-25,12.783,13.06,12.779,13.017,1128884,0
2008-09-26,12.811,12.916,12.619,12.686,1030777,0
2008-09-29,12.619,12.773,12.019,12.274,1774602,0
2008-09-30,12.5,12.58,12.096,12.509,1264658,0
2008-10-01,12.471,12.722,12.435,12.647,899596,0
2008-10-02,12.597,12.686,12.318,12.354,680515,0
2008-10-03,12.5,12.573,12.05,12.147,1072269,0
2008-10-06,11.985,12.188,11.066,11.449,1818311,0
2008-10-07,11.495,11.708,10.792,10.792,1732915,0
2008-10-08,10.67,10.706,9.948,10.053,2421902,0
2008-10-09,10.13,10.2,9.1105,9.1305,2395271,0
2008-10-10,8.9386,9.2147,7.923,8.7499,3659473,0
2008-10-13,9.0573,10.065,9.005,9.959,2394809,0
2008-10-14,10.285,11.604,10,10.613,3068105,0
2008-10-15,10.468,10.521,9.4176,9.649,2238097,0
2008-10-16,9.676,9.9,9.0896,9.685,2157623,0
2008-10-17,9.4176,10.009,9.2031,9.3607,2395132,0
2008-10-20,9.4791,10.754,9.4712,10.706,2648238,0
2008-10-21,10.631,10.942,10.344,10.706,2699865,0
2008-10-22,10.507,10.595,9.842,10.119,1670433,0
2008-10-23,10.162,10.84,9.842,10.352,2119076,0
2008-10-24,9.957,10.533,9.4385,10.437,1497706,0
2008-10-27,10.293,10.459,9.964,9.983,1602232,0
2008-10-28,10.122,11.181,9.991,11.174,1442390,0
2008-10-29,11.158,11.503,10.961,11.298,1948277,0
2008-10-30,11.394,12.435,11.302,12.435,2613027,0
2008-10-31,12.082,12.082,9.592,11.058,4276569,0
2008-11-03,11.062,11.256,10.795,11.116,1578386,0
2008-11-04,11.302,11.356,10.382,10.634,2350100,0
2008-11-05,10.634,11.031,10.423,10.525,2489268,0
2008-11-06,10.521,10.726,10.148,10.339,1854074,0
2008-11-07,10.413,10.847,10.413,10.847,1506390,0
2008-11-10,11.107,11.193,10.477,10.726,1956221,0
2008-11-11,10.648,10.779,10.329,10.477,1754666,0
2008-11-12,10.336,10.407,10.162,10.197,1386501,0
2008-11-13,10.256,11.264,10.089,11.264,2500780,0
2008-11-14,11.088,11.264,10.507,10.749,1359482,0
2008-11-17,10.634,11.002,10.395,10.56,1624963,0
2008-11-18,10.53,11.107,10.53,11.018,2264375,0
2008-11-19,11.037,11.197,10.336,10.352,1395041,0
2008-11-20,10.148,10.277,9.2195,9.3292,3131189,0
2008-11-21,9.4533,9.86,9.0372,9.834,3850545,0
2008-11-24,9.755,10.477,9.515,10.18,2987541,0
2008-11-25,10.135,10.297,9.815,10.188,3046182,0
2008-11-26,10.019,10.413,9.913,10.413,1614671,0
2008-11-28,10.069,10.734,10.069,10.73,1036281,0
2008-12-01,10.53,10.53,9.52,9.571,2807117,0
2008-12-02,9.738,10.089,9.738,10.053,2563964,0
2008-12-03,9.838,10.127,9.685,10.105,1677049,0
2008-12-04,9.964,10.058,9.3331,9.599,2546780,0
2008-12-05,9.4573,9.922,9.3509,9.9,2471124,0
2008-12-08,10.014,10.404,9.878,10.098,1550245,0
2008-12-09,10.027,10.166,9.842,9.922,1233937,0
2008-12-10,10.023,10.166,9.896,9.986,1743299,0
2008-12-11,9.925,10.127,9.655,9.77,2108206,0
2008-12-12,9.608,10.151,9.4573,9.976,2099966,0
2008-12-15,9.968,10.159,9.83,10.005,1526512,0
2008-12-16,10.087,10.586,10.087,10.573,2561999,0
2008-12-17,10.53,10.627,10.312,10.362,2453887,0
2008-12-18,10.415,10.415,10.074,10.122,3162401,0
2008-12-19,10.235,10.511,10.019,10.027,6298949,0
2008-12-22,10.027,10.2,9.936,10.127,2551798,0
2008-12-23,10.352,10.352,9.778,9.825,2436518,0
2008-12-24,9.865,10,9.842,9.953,536612,0
2008-12-26,9.964,10.127,9.964,10.087,647626,0
2008-12-29,10.05,10.13,9.944,10.027,1947091,0
2008-12-30,10.098,10.317,10.035,10.317,2118635,0
2008-12-31,10.312,10.504,10.277,10.441,2434365,0
2009-01-02,10.477,10.854,10.329,10.806,1858308,0
2009-01-05,10.67,10.802,10.514,10.653,2986413,0
2009-01-06,10.674,10.779,10.4,10.507,2817337,0
2009-01-07,10.349,10.349,9.925,10.22,1614605,0
2009-01-08,10.17,10.302,10.069,10.217,1736567,0
2009-01-09,10.239,10.268,9.968,10.035,1097088,0
2009-01-12,10.023,10.122,9.953,10.031,1027955,0
2009-01-13,10.023,10.127,9.964,10.069,1244982,0
2009-01-14,9.976,10.061,9.766,9.868,1139004,0
2009-01-15,9.766,9.957,9.587,9.944,1912132,0
2009-01-16,10.058,10.159,9.842,9.953,1587840,0
2009-01-20,9.929,10.053,9.77,9.783,1911839,0
2009-01-21,9.874,9.932,9.672,9.932,2517918,0
2009-01-22,9.847,9.944,9.659,9.783,1833499,0
2009-01-23,9.652,9.735,9.543,9.716,1283339,0
2009-01-26,9.716,10.127,9.716,10.035,2084757,0
2009-01-27,10.093,10.382,10.074,10.212,2383381,0
2009-01-28,10.413,10.413,10.135,10.256,1624140,0
2009-01-29,10.18,10.375,10.127,10.2,1189571,0
2009-01-30,10.231,10.289,9.896,9.996,1759772,0
2009-02-02,9.925,10.114,9.882,10.058,1681751,0
2009-02-03,10.087,10.089,9.825,9.964,1842863,0
2009-02-04,10.023,10.329,9.976,10.162,1688070,0
2009-02-05,10.122,10.349,10.035,10.227,1343496,0
2009-02-06,10.248,10.53,10.139,10.423,1530332,0
2009-02-09,10.432,10.432,10.227,10.352,954740,0
2009-02-10,10.312,10.329,9.868,10.127,2259510,0
2009-02-11,10.135,10.231,9.932,9.979,1458450,0
2009-02-12,9.851,10,9.647,9.936,1792764,0
2009-02-13,10.227,10.454,9.936,10.312,3084233,0
2009-02-17,10.114,10.184,9.794,9.803,2192654,0
2009-02-18,9.83,9.874,9.54,9.621,1649507,0
2009-02-19,9.647,9.716,9.483,9.58,1631197,0
2009-02-20,9.4533,9.483,9.1555,9.3252,1546166,0
2009-02-23,9.4335,9.4454,9.0099,9.0336,1587985,0
2009-02-24,9.0249,9.2195,8.8793,9.1771,1701264,0
2009-02-25,9.143,9.1993,8.9894,9.0923,1286676,0
2009-02-26,9.1515,9.1993,8.8589,8.8757,1621339,0
2009-02-27,8.8218,9.0846,8.6323,8.8793,1706858,0
2009-03-02,8.7543,8.7939,8.3362,8.3483,1453027,0
2009-03-03,8.4618,8.4618,8.0567,8.089,1639384,0
2009-03-04,8.1661,8.7252,8.0691,8.5997,2953270,0
2009-03-05,8.4415,8.4819,7.9798,8.0363,1479166,0
2009-03-06,8.0811,8.3853,8.0245,8.2795,2311616,0
2009-03-09,8.1458,8.4944,8.1337,8.3402,2349836,0
2009-03-10,8.5351,8.6161,8.3282,8.6114,1920185,0
2009-03-11,8.684,8.7499,8.5106,8.5146,2199449,0
2009-03-12,8.5059,8.9846,8.3967,8.9677,2391758,0
2009-03-13,9.0336,9.2282,8.947,9.1668,1654464,0
2009-03-16,9.2629,9.4741,9.1857,9.2804,1285810,0
2009-03-17,9.26,9.2804,9.0496,9.2311,2049576,0
2009-03-18,9.2311,9.747,9.0772,9.647,2757514,0
2009-03-19,9.672,9.786,9.595,9.716,1573591,0
2009-03-20,9.743,9.964,9.58,9.58,2536940,0
2009-03-23,9.851,9.925,9.616,9.905,1651978,0
2009-03-24,9.721,9.823,9.592,9.592,1817090,0
2009-03-25,9.621,9.823,9.4454,9.604,1761278,0
2009-03-26,9.716,9.847,9.52,9.842,2072673,0
2009-03-27,9.73,9.758,9.613,9.647,1464249,0
2009-03-30,9.49,9.566,9.3753,9.543,1199994,0
2009-03-31,9.652,9.803,9.599,9.649,1664630,0
2009-04-01,9.52,9.626,9.3941,9.575,1275025,0
2009-04-02,9.743,9.944,9.663,9.834,1649035,0
2009-04-03,9.834,9.932,9.721,9.842,872397,0
2009-04-06,9.798,9.944,9.738,9.798,2338242,0
2009-04-07,9.642,9.798,9.562,9.689,2457534,0
2009-04-08,9.751,9.815,9.655,9.803,1439901,0
2009-04-09,9.959,10.05,9.851,9.991,2210006,0
2009-04-13,9.9,9.953,9.721,9.823,1744311,0
2009-04-14,9.743,9.755,9.608,9.621,1085325,0
2009-04-15,9.58,9.79,9.58,9.755,1017161,0
2009-04-16,9.778,9.905,9.68,9.815,1793298,0
2009-04-17,9.834,10.009,9.783,9.968,1443187,0
2009-04-20,9.86,9.964,9.755,9.778,1341957,0
2009-04-21,9.762,9.968,9.743,9.922,1240377,0
2009-04-22,9.851,9.948,9.726,9.783,876272,0
2009-04-23,9.778,9.878,9.659,9.823,1651352,0
2009-04-24,9.847,9.882,9.655,9.834,1467684,0
2009-04-27,9.73,10.05,9.73,9.9,1179613,0
2009-04-28,9.823,10.175,9.823,10.058,1322964,0
2009-04-29,10.087,10.248,9.996,10.22,1422783,0
2009-04-30,10.309,10.468,10.223,10.413,2838466,0
2009-05-01,10.395,10.407,10.265,10.362,2106531,0
2009-05-04,10.507,10.507,10.317,10.428,2003851,0
2009-05-05,10.352,10.477,10.17,10.2,1668809,0
2009-05-06,10.268,10.477,10.268,10.463,2565562,0
2009-05-07,10.496,10.648,10.454,10.591,1897953,0
2009-05-08,10.665,10.836,10.577,10.657,1984744,0
2009-05-11,10.533,10.833,10.525,10.682,1375921,0
2009-05-12,10.754,10.825,10.639,10.745,1474869,0
2009-05-13,10.73,10.762,10.538,10.555,1938052,0
2009-05-14,10.613,10.686,10.413,10.533,1422715,0
2009-05-15,10.518,10.563,10.329,10.415,1650659,0
2009-05-18,10.518,10.627,10.375,10.481,1792323,0
2009-05-19,10.45,10.568,10.42,10.481,3427658,0
2009-05-20,10.518,10.547,10.366,10.371,1892642,0
2009-05-21,10.321,10.413,10.265,10.339,1561361,0
2009-05-22,10.379,10.473,10.297,10.352,2393351,0
2009-05-26,10.344,10.722,10.324,10.643,2558578,0
2009-05-27,10.616,10.679,10.496,10.501,2102492,0
2009-05-28,10.563,10.653,10.395,10.507,1798782,0
2009-05-29,10.521,10.563,10.289,10.459,4315229,0
2009-06-01,10.496,10.92,10.492,10.899,1598907,0
2009-06-02,10.845,10.961,10.825,10.881,1338905,0
2009-06-03,10.795,10.899,10.573,10.699,1596138,0
2009-06-04,10.774,10.792,10.67,10.722,1479822,0
2009-06-05,10.828,10.836,10.622,10.749,1000601,0
2009-06-08,10.674,10.757,10.591,10.634,1929154,0
2009-06-09,10.704,10.726,10.533,10.609,1013222,0
2009-06-10,10.661,10.737,10.56,10.737,1153644,0
2009-06-11,10.779,11.284,10.734,11.172,3509976,0
2009-06-12,11.164,11.375,10.985,11.298,2276401,0
2009-06-15,11.242,11.252,11.014,11.15,1701862,0
2009-06-16,11.169,11.278,11.077,11.145,1563281,0
2009-06-17,11.133,11.296,11.08,11.133,1228715,0
2009-06-18,11.102,11.291,11.037,11.256,1066816,0
2009-06-19,11.319,11.324,11.051,11.088,1167834,0
2009-06-22,11.07,11.174,10.997,10.997,1245844,0
2009-06-23,10.989,10.997,10.811,10.82,1690599,0
2009-06-24,10.854,10.977,10.757,10.961,1339816,0
2009-06-25,10.893,11.464,10.893,11.389,2365050,0
2009-06-26,11.31,11.483,11.219,11.401,1441608,0
2009-06-29,11.398,11.503,11.271,11.491,1170469,0
2009-06-30,11.528,11.565,11.375,11.472,1669811,0
2009-07-01,11.503,11.77,11.503,11.757,1083594,0
2009-07-02,11.625,11.625,11.342,11.383,1095684,0
2009-07-06,11.379,11.515,11.281,11.483,2252281,0
2009-07-07,11.511,11.515,11.16,11.169,1242424,0
2009-07-08,11.097,11.141,10.734,10.904,1998668,0
2009-07-09,10.982,11.023,10.762,11.006,1415986,0
2009-07-10,10.973,11.027,10.877,10.961,1158733,0
2009-07-13,11.006,11.12,10.84,11.111,1126493,0
2009-07-14,11.141,11.158,11.014,11.153,772387,0
2009-07-15,11.224,11.369,11.193,11.364,902962,0
2009-07-16,11.247,11.528,11.247,11.483,1427226,0
2009-07-17,11.515,11.593,11.426,11.528,1080906,0
2009-07-20,11.565,11.731,11.487,11.727,968242,0
2009-07-21,11.753,11.875,11.654,11.852,1726610,0
2009-07-22,11.852,11.968,11.77,11.821,1634534,0
2009-07-23,11.808,12.129,11.742,12.082,1619286,0
2009-07-24,12.054,12.245,11.99,12.237,771123,0
2009-07-27,12.258,12.337,12.096,12.27,1116398,0
2009-07-28,12.245,12.27,12.027,12.086,1194424,0
2009-07-29,12.015,12.137,11.848,12.023,780958,0
2009-07-30,12.116,12.314,12.031,12.253,1184988,0
2009-07-31,12.156,12.314,12.147,12.193,950199,0
2009-08-03,12.262,12.435,12.082,12.435,1500104,0
2009-08-04,12.346,12.476,12.237,12.253,869095,0
2009-08-05,12.253,12.443,12.152,12.282,1345256,0
2009-08-06,12.285,12.438,12.199,12.375,1140427,0
2009-08-07,12.505,12.634,12.378,12.585,1029487,0
2009-08-10,12.532,12.532,12.375,12.476,777028,0
2009-08-11,12.471,12.576,12.378,12.532,845495,0
2009-08-12,12.549,12.791,12.423,12.662,895779,0
2009-08-13,12.673,12.715,12.544,12.619,740181,0
2009-08-14,12.544,12.666,12.471,12.649,776358,0
2009-08-17,12.513,12.711,12.463,12.615,1103595,0
2009-08-18,12.647,12.673,12.513,12.58,762745,0
2009-08-19,12.525,12.719,12.513,12.678,766909,0
2009-08-20,12.601,12.743,12.58,12.734,710498,0
2009-08-21,12.804,13.008,12.726,13.008,881602,0
2009-08-24,13.002,13.065,12.811,12.916,1345252,0
2009-08-25,13.026,13.337,13.005,13.026,1856664,0
2009-08-26,12.991,13.101,12.901,12.972,936312,0
2009-08-27,12.958,13.072,12.841,12.998,808421,0
2009-08-28,13.119,13.119,12.761,12.865,1339214,0
2009-08-31,12.811,12.849,12.647,12.669,1502356,0
2009-09-01,12.731,12.849,12.601,12.703,1676868,0
2009-09-02,12.673,12.726,12.423,12.459,1355910,0
2009-09-03,12.416,12.505,12.327,12.5,882570,0
2009-09-04,12.532,12.544,12.42,12.536,383414,0
2009-09-08,12.56,12.796,12.505,12.761,959383,0
2009-09-09,12.711,12.757,12.639,12.673,826402,0
2009-09-10,12.669,12.681,12.536,12.569,816338,0
2009-09-11,12.58,12.686,12.5,12.662,1325657,0
2009-09-14,12.626,13.017,12.626,13.012,1822723,0
2009-09-15,13.043,13.155,12.916,13.139,982926,0
2009-09-16,13.112,13.327,13.072,13.269,984794,0
2009-09-17,13.221,13.324,13.135,13.233,834496,0
2009-09-18,13.297,13.456,13.072,13.396,1921904,0
2009-09-21,13.327,13.411,13.242,13.35,1055158,0
2009-09-22,13.377,13.468,13.277,13.367,910312,0
2009-09-23,13.396,13.507,13.286,13.29,763792,0
2009-09-24,13.324,13.399,13.264,13.327,1204842,0
2009-09-25,13.294,13.436,13.277,13.297,679991,0
2009-09-28,13.316,13.576,13.316,13.477,597722,0
2009-09-29,13.532,13.659,13.48,13.584,852833,0
2009-09-30,13.636,13.636,13.23,13.399,1292943,0
2009-10-01,13.393,13.396,13.163,13.185,600143,0
2009-10-02,13.131,13.233,13.002,13.16,1128347,0
2009-10-05,13.237,13.451,13.055,13.447,810945,0
2009-10-06,13.477,13.7,13.403,13.619,916899,0
2009-10-07,13.472,13.488,13.155,13.217,1991838,0
2009-10-08,13.221,13.403,13.214,13.35,816980,0
2009-10-09,13.327,13.403,13.286,13.372,572670,0
2009-10-12,13.337,13.406,13.294,13.406,946492,0
2009-10-13,13.419,13.548,13.419,13.529,1218336,0
2009-10-14,13.498,13.631,13.477,13.574,954748,0
2009-10-15,13.511,13.939,13.431,13.824,1569445,0
2009-10-16,13.23,13.749,13.23,13.709,1511941,0
2009-10-19,13.774,13.97,13.561,13.925,696024,0
2009-10-20,13.898,13.952,13.68,13.93,1455939,0
2009-10-21,13.905,14.114,13.854,14.044,2329027,0
2009-10-22,14.079,14.138,13.943,14.118,2633078,0
2009-10-23,14.122,14.149,13.981,14.012,2993965,0
2009-10-26,14.024,14.227,13.873,13.939,3125575,0
2009-10-27,13.995,14.196,13.901,14.104,3018404,0
2009-10-28,14.114,14.214,13.959,13.99,2564873,0
2009-10-29,14.035,14.13,13.862,14.122,1572228,0
2009-10-30,14.114,14.231,12.823,13.456,3083805,0
2009-11-02,13.464,13.561,13.114,13.264,1751111,0
2009-11-03,13.26,13.334,13.098,13.163,1544627,0
2009-11-04,13.221,13.431,13.163,13.264,741344,0
2009-11-05,13.342,13.456,13.324,13.419,1375075,0
2009-11-06,13.363,13.431,13.21,13.277,1524577,0
2009-11-09,13.319,13.58,13.274,13.58,1309587,0
2009-11-10,13.574,13.959,13.574,13.943,2363586,0
2009-11-11,13.995,14.052,13.89,13.966,1518869,0
2009-11-12,13.956,14.024,13.636,13.668,1078009,0
2009-11-13,13.709,13.847,13.649,13.788,649504,0
2009-11-16,13.798,13.974,13.798,13.894,814924,0
2009-11-17,13.851,13.977,13.851,13.934,613593,0
2009-11-18,13.974,13.974,13.774,13.783,498995,0
2009-11-19,13.709,13.709,13.485,13.623,738986,0
2009-11-20,13.598,13.802,13.502,13.774,1311855,0
2009-11-23,13.851,14.118,13.851,13.999,933411,0
2009-11-24,13.959,14.052,13.93,14.024,620318,0
2009-11-25,14.055,14.196,14.008,14.141,682015,0
2009-11-27,13.851,14.071,13.781,13.916,317432,0
2009-11-30,13.862,14.027,13.833,14.015,881815,0
2009-12-01,14.055,14.243,14.052,14.219,857727,0
2009-12-02,14.201,14.438,14.196,14.429,585576,0
2009-12-03,14.448,14.641,14.412,14.486,1008318,0
2009-12-04,14.658,14.684,14.31,14.486,630523,0
2009-12-07,14.501,14.667,14.455,14.587,1544968,0
2009-12-08,14.595,14.739,14.374,14.603,935335,0
2009-12-09,14.639,14.639,13.389,14.493,1392962,0
2009-12-10,14.587,14.825,14.582,14.743,797788,0
2009-12-11,14.725,14.887,14.631,14.865,1118103,0
2009-12-14,14.962,15.009,14.582,14.798,2608993,0
2009-12-15,14.72,14.747,14.434,14.731,2457221,0
2009-12-16,14.832,14.843,14.562,14.755,1316273,0
2009-12-17,14.701,14.764,14.587,14.627,746603,0
2009-12-18,14.649,14.764,14.517,14.635,1839749,0
2009-12-21,14.747,14.941,14.709,14.747,759674,0
2009-12-22,14.798,14.933,14.78,14.865,821085,0
2009-12-23,14.915,14.967,14.82,14.919,670625,0
2009-12-24,14.948,15.174,14.948,15.17,324299,0
2009-12-28,15.22,15.243,15.105,15.158,509319,0
2009-12-29,15.138,15.243,15.133,15.183,475336,0
2009-12-30,15.129,15.307,15.124,15.201,746226,0
2009-12-31,15.179,15.272,14.941,14.941,671505,0
2010-01-04,15.009,15.17,14.908,14.975,1178578,0
2010-01-05,14.996,15.036,14.728,14.883,1051170,0
2010-01-06,14.701,14.829,14.692,14.747,718006,0
2010-01-07,14.759,14.81,14.509,14.541,959048,0
2010-01-08,14.549,14.587,14.379,14.571,610453,0
2010-01-11,14.658,14.829,14.631,14.755,971930,0
2010-01-12,14.701,14.777,14.646,14.743,1340824,0
2010-01-13,14.78,14.865,14.697,14.843,379024,0
2010-01-14,14.788,14.883,14.739,14.847,329506,0
2010-01-15,14.81,14.81,14.562,14.736,563193,0
2010-01-19,14.784,15.109,14.768,15.105,1152168,0
2010-01-20,15.043,15.279,14.967,15.263,1242000,0
2010-01-21,15.291,15.362,14.996,15.021,1590818,0
2010-01-22,15.031,15.067,14.764,14.768,664404,0
2010-01-25,14.908,15.071,14.777,14.946,1050125,0
2010-01-26,14.899,15.174,14.852,15.109,705579,0
2010-01-27,15.051,15.055,14.747,14.979,842309,0
2010-01-28,14.975,15.048,14.706,14.743,854399,0
2010-01-29,14.802,14.937,14.67,14.67,1066070,0
2010-02-01,14.709,14.843,14.582,14.836,649891,0
2010-02-02,14.887,15.024,14.755,14.962,825187,0
2010-02-03,14.93,14.958,14.78,14.865,520756,0
2010-02-04,14.755,14.788,14.408,14.412,551731,0
2010-02-05,14.393,14.558,14.227,14.505,1154857,0
2010-02-08,14.526,14.549,14.344,14.348,709304,0
2010-02-09,14.243,14.571,14.172,14.42,991024,0
2010-02-10,14.42,14.42,14.145,14.332,680257,0
2010-02-11,14.332,14.455,14.145,14.455,726035,0
2010-02-12,14.416,14.529,14.251,14.529,1263325,0
2010-02-16,14.631,14.903,14.537,14.899,1432856,0
2010-02-17,14.97,15.028,14.879,14.975,1557927,0
2010-02-18,15.005,15.238,14.927,15.129,1189958,0
2010-02-19,15.116,15.323,15.071,15.149,1566581,0
2010-02-22,15.17,15.213,15.036,15.085,648593,0
2010-02-23,15.067,15.105,14.82,14.839,665391,0
2010-02-24,14.912,14.912,14.743,14.865,766611,0
2010-02-25,14.688,14.798,14.549,14.784,733906,0
2010-02-26,14.836,14.857,14.688,14.81,1034468,0
2010-03-01,14.832,14.927,14.81,14.915,861823,0
2010-03-02,14.919,15.098,14.891,15.098,717603,0
2010-03-03,15.102,15.162,15.001,15.093,488874,0
2010-03-04,15.162,15.174,14.988,15.105,600528,0
2010-03-05,15.205,15.238,15.105,15.23,491286,0
2010-03-08,15.174,15.238,15.133,15.192,525239,0
2010-03-09,15.124,15.209,15.058,15.201,550326,0
2010-03-10,15.195,15.357,15.098,15.348,1118650,0
2010-03-11,15.295,15.501,15.295,15.403,2139337,0
2010-03-12,15.403,15.486,15.332,15.478,1268268,0
2010-03-15,15.408,15.475,15.279,15.369,469105,0
2010-03-16,15.432,15.49,15.314,15.483,449794,0
2010-03-17,15.533,15.671,15.475,15.599,540645,0
2010-03-18,15.576,15.685,15.55,15.636,865874,0
2010-03-19,15.712,15.878,15.533,15.646,1514892,0
2010-03-22,15.567,15.685,15.464,15.632,545067,0
2010-03-23,15.685,15.712,15.554,15.696,438796,0
2010-03-24,15.68,15.692,15.55,15.567,509462,0
2010-03-25,15.603,15.654,15.42,15.432,970834,0
2010-03-26,15.459,15.504,15.314,15.399,658247,0
2010-03-29,15.467,15.708,15.436,15.704,786638,0
2010-03-30,15.696,15.883,15.696,15.872,666882,0
2010-03-31,15.781,15.927,15.751,15.772,534315,0
2010-04-01,15.875,15.999,15.813,15.999,535185,0
2010-04-05,16.024,16.142,15.991,16.142,479502,0
2010-04-06,16.073,16.251,16.044,16.23,735866,0
2010-04-07,15.977,16.118,15.588,16.104,1225942,0
2010-04-08,15.999,16.052,15.878,15.991,641129,0
2010-04-09,15.969,16.07,15.834,16.061,498013,0
2010-04-12,16.052,16.146,16.027,16.081,373797,0
2010-04-13,16.088,16.088,15.922,16.052,410221,0
2010-04-14,16.081,16.088,15.918,16.07,754052,0
2010-04-15,16.024,16.261,15.995,16.243,889421,0
2010-04-16,16.202,16.279,16.036,16.129,1384026,0
2010-04-19,16.052,16.121,15.936,16.07,845728,0
2010-04-20,16.146,16.311,16.088,16.311,840369,0
2010-04-21,16.283,16.402,16.256,16.372,636500,0
2010-04-22,16.304,16.464,16.21,16.441,625069,0
2010-04-23,16.487,16.635,16.425,16.617,470720,0
2010-04-26,16.573,16.695,16.553,16.591,624911,0
2010-04-27,16.527,16.695,16.256,16.275,810629,0
2010-04-28,16.377,16.569,16.311,16.524,539728,0
2010-04-29,16.583,16.784,16.527,16.668,640995,0
2010-04-30,16.738,17.114,16.668,16.762,981836,0
2010-05-03,16.863,16.965,16.769,16.96,1183323,0
2010-05-04,16.73,16.738,16.472,16.608,1142325,0
2010-05-05,16.5,16.629,16.351,16.456,915596,0
2010-05-06,16.397,16.397,14.477,15.576,2475633,0
2010-05-07,15.475,15.567,14.709,14.883,3121865,0
2010-05-10,15.428,15.685,15.142,15.592,1391709,0
2010-05-11,15.432,16.061,15.432,15.751,1592004,0
2010-05-12,15.747,16.15,15.716,16.039,1340767,0
2010-05-13,16.031,16.251,15.902,16.061,794617,0
2010-05-14,15.939,16.027,15.525,15.666,1428158,0
2010-05-17,15.7,15.947,15.595,15.914,1832260,0
2010-05-18,16.024,16.036,15.411,15.436,1686094,0
2010-05-19,15.415,15.415,14.72,15.093,2302642,0
2010-05-20,14.81,14.869,14.196,14.273,4462925,0
2010-05-21,14.064,14.448,13.974,14.412,2416101,0
2010-05-24,14.371,14.679,14.336,14.445,1432422,0
2010-05-25,14.125,14.318,13.719,14.265,2283038,0
2010-05-26,14.286,14.505,14.21,14.214,2383044,0
2010-05-27,14.514,14.725,14.42,14.725,1491208,0
2010-05-28,14.739,14.912,14.654,14.759,1211596,0
2010-06-01,14.654,14.777,14.396,14.408,1279215,0
2010-06-02,14.493,14.798,14.416,14.798,1137845,0
2010-06-03,14.747,15.028,14.747,14.988,1039433,0
2010-06-04,14.701,14.772,14.149,14.273,2521207,0
2010-06-07,14.352,14.441,14.172,14.191,1471213,0
2010-06-08,14.257,14.327,14.027,14.295,1305582,0
2010-06-09,14.429,14.429,14.035,14.086,1032411,0
2010-06-10,14.291,14.545,14.291,14.534,933188,0
2010-06-11,14.379,14.591,14.374,14.575,559466,0
2010-06-14,14.646,14.815,14.554,14.67,1188725,0
2010-06-15,14.728,15.043,14.728,15.028,901839,0
2010-06-16,14.919,15.174,14.895,15.098,619539,0
2010-06-17,15.111,15.319,15.055,15.307,717043,0
2010-06-18,15.302,15.38,15.187,15.348,1110274,0
2010-06-21,15.521,15.558,15.162,15.216,860736,0
2010-06-22,15.243,15.295,14.937,14.946,1068985,0
2010-06-23,14.933,15.102,14.784,14.948,1920870,0
2010-06-24,14.879,15.102,14.836,14.865,1319808,0
2010-06-25,14.927,15.133,14.759,15.111,1909741,0
2010-06-28,15.124,15.411,15.009,15.357,963948,0
2010-06-29,15.165,15.165,14.815,14.933,1181472,0
2010-06-30,14.942,15.265,14.791,14.809,949975,0
2010-07-01,14.784,14.784,14.332,14.654,1404830,0
2010-07-02,14.701,14.802,14.619,14.684,756197,0
2010-07-06,14.895,15.111,14.852,15.005,1707248,0
2010-07-07,14.983,15.348,14.793,15.332,1082065,0
2010-07-08,15.383,15.415,15.209,15.38,1315956,0
2010-07-09,15.395,15.508,15.291,15.493,1076725,0
2010-07-12,15.388,15.592,15.365,15.525,692180,0
2010-07-13,15.654,15.7,15.545,15.671,828331,0
2010-07-14,15.658,15.666,15.486,15.615,902093,0
2010-07-15,15.65,15.825,15.408,15.776,823364,0
2010-07-16,15.721,15.721,15.357,15.365,930412,0
2010-07-19,15.403,15.58,15.252,15.563,717232,0
2010-07-20,15.395,15.662,15.302,15.662,718894,0
2010-07-21,15.726,15.726,15.279,15.314,802052,0
2010-07-22,15.504,15.795,15.493,15.755,1143743,0
2010-07-23,15.737,16.012,15.654,15.977,1087190,0
2010-07-26,15.98,16.261,15.98,16.261,1243377,0
2010-07-27,16.393,16.617,16.316,16.595,1598892,0
2010-07-28,16.599,16.599,16.316,16.402,1360227,0
2010-07-29,16.486,16.507,15.927,16.178,1477161,0
2010-07-30,16.044,16.108,15.878,16.057,786945,0
2010-08-02,16.332,16.402,16.243,16.316,1247484,0
2010-08-03,16.235,16.417,16.207,16.256,746651,0
2010-08-04,16.356,16.356,16.057,16.181,1174846,0
2010-08-05,16.129,16.174,15.927,16.146,1498040,0
2010-08-06,16.057,16.275,15.897,16.268,1087023,0
2010-08-09,16.311,16.5,16.219,16.472,1172194,0
2010-08-10,16.316,16.653,16.202,16.561,1710887,0
2010-08-11,16.243,16.256,16.031,16.121,1160736,0
2010-08-12,15.868,16.036,15.8,15.969,788317,0
2010-08-13,15.918,16.174,15.918,16.078,610041,0
2010-08-16,15.951,16.129,15.897,16.104,701449,0
2010-08-17,16.243,16.456,16.126,16.332,861326,0
2010-08-18,16.279,16.332,16.078,16.268,908937,0
2010-08-19,16.159,16.198,15.868,15.964,821049,0
2010-08-20,15.872,15.918,15.751,15.914,535470,0
2010-08-23,16.017,16.104,15.859,15.883,503679,0
2010-08-24,15.696,15.834,15.599,15.716,1076639,0
2010-08-25,15.685,15.878,15.475,15.85,1991396,0
2010-08-26,15.894,16.02,15.712,15.758,908905,0
2010-08-27,15.864,16.121,15.646,16.118,1092754,0
2010-08-30,16.039,16.126,15.793,15.813,537100,0
2010-08-31,15.788,15.894,15.618,15.817,1029056,0
2010-09-01,16.039,16.169,15.98,16.113,1559161,0
2010-09-02,16.166,16.166,15.98,16.02,1504693,0
2010-09-03,16.186,16.198,15.927,16.009,3571500,0
2010-09-07,15.936,16.017,15.838,15.959,1991572,0
2010-09-08,16.004,16.024,15.843,15.855,1037324,0
2010-09-09,16.017,16.036,15.864,15.914,852528,0
2010-09-10,15.878,15.894,15.755,15.838,761764,0
2010-09-13,15.98,16.159,15.902,16.113,1477375,0
2010-09-14,16.108,16.328,16.07,16.222,1534094,0
2010-09-15,16.261,16.34,16.118,16.275,1676441,0
2010-09-16,16.222,16.291,16.085,16.108,1074480,0
2010-09-17,16.159,16.263,16.1,16.126,1519182,0
2010-09-20,16.159,16.402,16.108,16.39,1004934,0
2010-09-21,16.425,16.46,16.247,16.283,1198715,0
2010-09-22,16.271,16.504,16.271,16.287,1480091,0
2010-09-23,16.181,16.279,16.048,16.081,940387,0
2010-09-24,16.283,16.425,16.247,16.382,740681,0
2010-09-27,16.377,16.449,16.275,16.372,813893,0
2010-09-28,16.369,16.393,16.155,16.247,1992301,0
2010-09-29,16.247,16.34,16.138,16.159,1426379,0
2010-09-30,16.267,16.413,16.148,16.148,2206846,0
2010-10-01,16.3,16.438,16.174,16.438,2122770,0
2010-10-04,16.438,16.608,16.335,16.406,1670442,0
2010-10-05,16.512,16.738,16.491,16.717,1069142,0
2010-10-06,16.641,17.757,16.617,17.235,4677638,0
2010-10-07,17.331,17.616,17.199,17.351,2386087,0
2010-10-08,17.309,17.324,17.166,17.264,1407680,0
2010-10-11,17.3,17.3,17.131,17.153,1036126,0
2010-10-12,17.153,17.243,17.016,17.208,1012356,0
2010-10-13,17.256,17.317,17.175,17.297,1062196,0
2010-10-14,17.3,17.597,17.268,17.492,1407757,0
2010-10-15,17.581,17.677,17.418,17.538,1296174,0
2010-10-18,17.52,17.698,17.504,17.668,906909,0
2010-10-19,17.483,17.631,17.256,17.347,1651997,0
2010-10-20,17.408,17.765,17.382,17.694,1153717,0
2010-10-21,17.777,17.777,17.3,17.492,1237349,0
2010-10-22,17.516,17.542,17.339,17.461,622711,0
2010-10-25,17.593,17.643,17.466,17.508,780686,0
2010-10-26,17.382,17.576,17.382,17.395,1080992,0
2010-10-27,17.365,17.593,17.347,17.581,2081126,0
2010-10-28,17.69,17.762,17.668,17.737,1462868,0
2010-10-29,17.643,17.905,17.57,17.889,1254422,0
2010-11-01,18.025,18.228,17.885,18.041,1492154,0
2010-11-02,18.219,18.388,18.219,18.368,1451463,0
2010-11-03,18.345,18.53,18.231,18.338,1352458,0
2010-11-04,18.489,18.705,18.486,18.596,1197122,0
2010-11-05,18.567,18.626,18.349,18.528,829312,0
2010-11-08,18.443,18.524,18.299,18.43,823973,0
2010-11-09,18.503,18.655,18.325,18.412,897632,0
2010-11-10,18.404,18.564,18.159,18.303,2207143,0
2010-11-11,18.177,18.342,18.134,18.338,1129441,0
2010-11-12,18.19,18.276,18.086,18.156,795966,0
2010-11-15,18.203,18.392,18.102,18.349,1135840,0
2010-11-16,18.203,18.273,17.694,17.839,1607359,0
2010-11-17,17.871,17.893,17.685,17.856,797077,0
2010-11-18,18.058,18.295,18.025,18.19,1205120,0
2010-11-19,18.13,18.156,17.919,18.134,882032,0
2010-11-22,18.066,18.345,18.025,18.312,863968,0
2010-11-23,18.102,18.138,17.871,18.125,1108582,0
2010-11-24,18.198,18.372,18.19,18.368,832720,0
2010-11-26,18.203,18.334,18.125,18.317,731461,0
2010-11-29,18.194,18.307,17.97,18.262,1114317,0
2010-11-30,18.078,18.289,18.007,18.029,1287135,0
2010-12-01,18.206,18.421,18.146,18.224,992262,0
2010-12-02,18.219,18.268,17.994,18.106,1507609,0
2010-12-03,18.036,18.312,17.981,18.262,1117428,0
2010-12-06,18.292,18.363,18.215,18.262,2421451,0
2010-12-07,18.511,18.571,18.349,18.363,1249371,0
2010-12-08,18.372,18.426,18.215,18.276,994920,0
2010-12-09,18.358,18.358,18.036,18.194,1746406,0
2010-12-10,18.206,18.276,18.125,18.184,1052309,0
2010-12-13,18.194,18.228,18.138,18.224,677405,0
2010-12-14,18.249,18.392,18.203,18.338,1229301,0
2010-12-15,18.349,18.392,18.106,18.115,1434742,0
2010-12-16,18.102,18.342,17.998,18.325,1127671,0
2010-12-17,18.284,18.528,18.203,18.511,1936587,0
2010-12-20,18.544,18.552,18.317,18.468,862307,0
2010-12-21,18.479,18.53,18.382,18.439,852544,0
2010-12-22,18.471,18.617,18.471,18.617,478693,0
2010-12-23,18.592,18.596,18.452,18.471,443479,0
2010-12-27,18.404,18.46,18.295,18.439,340179,0
2010-12-28,18.46,18.528,18.279,18.519,643351,0
2010-12-29,18.534,18.592,18.424,18.564,376292,0
2010-12-30,18.523,18.646,18.523,18.613,1092726,0
2010-12-31,18.576,18.638,18.432,18.445,649418,0
2011-01-03,18.588,18.752,18.539,18.735,1662887,0
2011-01-04,18.756,18.774,18.443,18.596,1256305,0
2011-01-05,18.592,18.655,18.548,18.552,757625,0
2011-01-06,18.503,18.557,18.325,18.434,743576,0
2011-01-07,18.452,18.524,18.358,18.486,786472,0
2011-01-10,18.46,18.479,18.102,18.434,1594758,0
2011-01-11,18.476,18.528,18.388,18.421,1128106,0
2011-01-12,18.464,18.519,18.325,18.329,978848,0
2011-01-13,18.329,18.408,18.177,18.224,1023167,0
2011-01-14,18.203,18.32,18.18,18.228,1029514,0
2011-01-18,18.249,18.408,18.186,18.358,1986468,0
2011-01-19,18.416,18.439,18.194,18.228,1537935,0
2011-01-20,18.186,18.295,18.142,18.262,1157428,0
2011-01-21,18.443,18.443,18.151,18.198,765975,0
2011-01-24,18.236,18.631,18.231,18.528,1104286,0
2011-01-25,18.489,18.621,18.404,18.617,950112,0
2011-01-26,18.655,18.722,18.562,18.655,728955,0
2011-01-27,18.651,18.876,18.552,18.822,1136698,0
2011-01-28,18.813,18.868,18.476,18.499,621308,0
2011-01-31,18.528,18.748,18.47,18.589,1268686,0
2011-02-01,18.713,18.91,18.676,18.851,775040,0
2011-02-02,18.794,18.885,18.722,18.731,674801,0
2011-02-03,18.658,18.813,18.567,18.779,749738,0
2011-02-04,18.847,18.847,18.709,18.771,404449,0
2011-02-07,18.787,18.897,18.774,18.842,442176,0
2011-02-08,18.868,18.918,18.752,18.905,519116,0
2011-02-09,18.834,18.847,18.722,18.811,752087,0
2011-02-10,18.771,18.913,18.771,18.851,724395,0
2011-02-11,18.718,18.95,18.718,18.905,713013,0
2011-02-14,18.921,18.921,18.791,18.832,827788,0
2011-02-15,18.752,18.851,18.688,18.705,837145,0
2011-02-16,18.756,18.813,18.672,18.74,843308,0
2011-02-18,19.185,19.516,19.15,19.445,1482227,0
2011-02-22,19.351,19.491,19.248,19.365,1202978,0
2011-02-23,19.361,19.455,19.095,19.192,1341488,0
2011-02-24,19.166,19.288,19.112,19.166,1380595,0
2011-02-25,19.222,19.419,19.206,19.401,787020,0
2011-02-28,19.447,19.806,19.402,19.48,1601627,0
2011-03-01,19.561,19.667,19.34,19.395,864792,0
2011-03-02,19.426,19.815,19.422,19.733,1387797,0
2011-03-03,19.789,19.964,19.738,19.91,885980,0
2011-03-04,19.873,19.909,19.637,19.796,950169,0
2011-03-07,19.865,20.028,19.677,19.814,1182985,0
2011-03-08,19.773,20.161,19.751,20.028,1145298,0
2011-03-09,20.101,20.142,19.922,20.109,809194,0
2011-03-10,19.929,19.929,19.608,19.717,1478818,0
2011-03-11,19.733,19.861,19.613,19.822,888179,0
2011-03-14,19.717,19.847,19.544,19.796,1112098,0
2011-03-15,19.393,19.499,19.15,19.384,1644608,0
2011-03-16,19.343,19.482,19.18,19.279,1437123,0
2011-03-17,19.509,19.509,19.176,19.337,791802,0
2011-03-18,19.48,19.672,19.383,19.453,697248,0
2011-03-21,19.603,19.981,19.603,19.91,935306,0
2011-03-22,19.879,19.993,19.875,19.892,657616,0
2011-03-23,19.878,19.983,19.793,19.919,536117,0
2011-03-24,20.02,20.05,19.81,19.953,1056864,0
2011-03-25,19.988,20.17,19.912,19.951,944633,0
2011-03-28,19.949,20.088,19.83,19.839,546481,0
2011-03-29,19.843,20.05,19.764,20.037,790753,0
2011-03-30,20.1,20.355,20.1,20.333,694858,0
2011-03-31,20.271,20.5,20.228,20.479,795808,0
2011-04-01,20.556,20.744,20.552,20.694,778537,0
2011-04-04,20.744,20.815,20.669,20.73,491061,0
2011-04-05,20.709,20.85,20.698,20.795,849908,0
2011-04-06,20.875,20.956,20.755,20.833,778930,0
2011-04-07,20.799,20.824,20.719,20.759,653062,0
2011-04-08,20.859,20.939,20.842,20.922,998884,0
2011-04-11,20.979,21.021,20.782,20.859,1024706,0
2011-04-12,20.768,20.785,20.453,20.539,1468393,0
2011-04-13,20.6,20.748,20.568,20.616,839985,0
2011-04-14,20.534,20.79,20.417,20.776,1186410,0
2011-04-15,20.837,21.004,20.778,20.988,1196136,0
2011-04-18,20.804,20.804,20.449,20.525,1391014,0
2011-04-19,20.592,20.662,20.521,20.653,935691,0
2011-04-20,20.939,21.383,20.939,21.364,1457940,0
2011-04-21,21.376,21.833,21.321,21.448,2090510,0
2011-04-25,21.38,21.457,21.148,21.224,880931,0
2011-04-26,21.295,21.401,21.295,21.387,875750,0
2011-04-27,21.36,21.541,21.317,21.541,953500,0
2011-04-28,21.49,21.695,21.49,21.63,1036324,0
2011-04-29,21.669,21.706,21.471,21.697,666380,0
2011-05-02,21.731,21.753,21.58,21.63,1059485,0
2011-05-03,21.63,21.76,21.566,21.609,1284894,0
2011-05-04,21.571,21.605,21.242,21.383,2022928,0
2011-05-05,21.148,21.16,20.619,20.939,2131563,0
2011-05-06,20.785,21.041,20.445,20.578,2253932,0
2011-05-09,20.587,20.904,20.517,20.875,1972675,0
2011-05-10,20.944,21.185,20.926,21.109,1606723,0
2011-05-11,21.076,21.076,20.698,20.885,1436064,0
2011-05-12,20.79,21.066,20.722,21.017,1168424,0
2011-05-13,21.036,21.061,20.719,20.842,607007,0
2011-05-16,20.739,20.845,20.631,20.648,788017,0
2011-05-17,20.564,20.653,20.457,20.509,1824164,0
2011-05-18,20.486,20.845,20.383,20.785,1035663,0
2011-05-19,20.9,21.14,20.866,21.033,1051435,0
2011-05-20,20.948,21.119,20.706,20.918,1053349,0
2011-05-23,20.648,20.73,20.412,20.49,1805265,0
2011-05-24,20.521,20.6,20.417,20.445,735308,0
2011-05-25,20.363,20.619,20.217,20.556,848356,0
2011-05-26,20.539,20.759,20.421,20.714,908808,0
2011-05-27,20.804,20.87,20.636,20.677,630197,0
2011-05-31,20.858,20.9,20.707,20.84,1076264,0
2011-06-01,20.824,20.882,20.426,20.449,1281533,0
2011-06-02,20.49,20.49,20.213,20.403,816422,0
2011-06-03,20.165,20.276,20.06,20.1,747618,0
2011-06-06,20.096,20.133,19.844,19.848,737215,0
2011-06-07,19.968,19.977,19.821,19.847,1394773,0
2011-06-08,19.833,20.096,19.754,19.963,1193078,0
2011-06-09,20.035,20.12,19.843,19.984,1020304,0
2011-06-10,19.904,19.904,19.677,19.68,1051988,0
2011-06-13,19.714,19.765,19.568,19.64,936141,0
2011-06-14,19.82,19.879,19.663,19.831,1317224,0
2011-06-15,19.654,19.815,19.443,19.527,733783,0
2011-06-16,19.539,19.838,19.539,19.735,1087057,0
2011-06-17,19.891,19.95,19.731,19.795,1395914,0
2011-06-20,19.756,20.048,19.756,20.017,902360,0
2011-06-21,20.17,20.256,20.077,20.142,1317911,0
2011-06-22,20.087,20.3,20.005,20.132,1015712,0
2011-06-23,19.94,19.981,19.711,19.919,890034,0
2011-06-24,19.977,20.18,19.94,19.984,1822359,0
2011-06-27,20.023,20.154,19.997,20.069,727905,0
2011-06-28,20.162,20.434,20.138,20.308,702841,0
2011-06-29,20.382,20.556,20.282,20.512,711511,0
2011-06-30,20.526,20.606,20.411,20.536,903831,0
2011-07-01,20.596,20.847,20.573,20.835,891695,0
2011-07-05,20.89,20.998,20.772,20.894,702056,0
2011-07-06,20.978,21.179,20.869,21.144,1115231,0
2011-07-07,21.298,21.298,21.131,21.22,670241,0
2011-07-08,21.032,21.136,20.966,21.114,700725,0
2011-07-11,20.924,21.029,20.756,20.76,936661,0
2011-07-12,20.731,20.89,20.678,20.695,1398820,0
2011-07-13,20.801,20.872,20.587,20.632,714349,0
2011-07-14,20.623,20.865,20.476,20.505,1040449,0
2011-07-15,20.56,20.698,20.476,20.683,778489,0
2011-07-18,20.645,20.707,20.295,20.428,1015848,0
2011-07-19,20.563,20.783,20.47,20.77,655148,0
2011-07-20,20.809,21.02,20.728,20.97,758739,0
2011-07-21,21.088,21.438,21.06,21.406,939314,0
2011-07-22,21.385,21.385,21.155,21.238,961317,0
2011-07-25,21.072,21.339,21.056,21.176,628432,0
2011-07-26,21.199,21.199,20.962,20.994,732372,0
2011-07-27,20.877,20.942,20.683,20.801,1067704,0
2011-07-28,20.78,20.998,20.687,20.78,879343,0
2011-07-29,20.6,20.827,20.383,20.572,1017629,0
2011-08-01,20.787,21.003,20.563,20.628,1372565,0
2011-08-02,20.511,20.657,20.223,20.228,1008950,0
2011-08-03,20.253,20.428,19.911,20.317,1324168,0
2011-08-04,20.338,20.657,19.168,19.182,2518589,0
2011-08-05,19.343,19.358,17.994,18.499,3138393,0
2011-08-08,18.089,18.202,16.908,16.921,3957030,0
2011-08-09,17.33,17.982,16.673,17.978,4363484,0
2011-08-10,17.605,18.459,17.561,17.918,2291224,0
2011-08-11,18.012,19.182,17.941,18.942,1825884,0
2011-08-12,19.066,19.323,18.835,18.954,2429341,0
2011-08-15,19.087,19.584,19.054,19.584,916575,0
2011-08-16,19.416,19.552,19.323,19.477,1286282,0
2011-08-17,19.621,19.894,19.599,19.767,1923446,0
2011-08-18,19.249,19.332,18.971,19.168,2127802,0
2011-08-19,18.912,19.217,18.725,18.774,2409244,0
2011-08-22,19.27,19.27,18.64,18.803,2228552,0
2011-08-23,18.92,19.604,18.744,19.604,1876349,0
2011-08-24,19.608,20.15,19.519,20.116,1930410,0
2011-08-25,20.308,20.308,19.684,19.911,1959640,0
2011-08-26,19.731,20.185,19.354,20.092,1576146,0
2011-08-29,20.425,20.534,20.261,20.456,1100105,0
2011-08-30,20.451,20.698,20.334,20.568,826160,0
2011-08-31,20.667,20.819,20.452,20.576,1275989,0
2011-09-01,20.657,20.749,20.349,20.386,739845,0
2011-09-02,19.934,20.143,19.851,19.904,1469419,0
2011-09-06,19.345,19.681,19.183,19.65,1653312,0
2011-09-07,19.93,20.262,19.897,20.247,1910372,0
2011-09-08,20.15,20.432,20.038,20.166,1207822,0
2011-09-09,19.988,20.013,19.48,19.646,1362663,0
2011-09-12,19.385,19.722,19.347,19.722,1423905,0
2011-09-13,19.802,19.988,19.613,19.954,989324,0
2011-09-14,20.073,20.27,19.749,20.078,1100376,0
2011-09-15,20.206,20.382,20.1,20.295,924430,0
2011-09-16,20.327,20.559,20.228,20.291,1652422,0
2011-09-19,19.968,20.365,19.923,20.278,690915,0
2011-09-20,20.361,20.735,20.21,20.21,1537425,0
2011-09-21,20.18,20.3,19.698,19.698,1332101,0
2011-09-22,19.236,19.31,18.828,19.032,1648647,0
2011-09-23,19.005,19.325,18.97,19.294,1874326,0
2011-09-26,19.494,19.543,19.137,19.506,1567747,0
2011-09-27,19.901,19.925,19.551,19.608,1609733,0
2011-09-28,19.699,19.78,19.048,19.06,1193277,0
2011-09-29,19.38,19.584,19.133,19.437,1088704,0
2011-09-30,19.216,19.87,19.127,19.646,2329243,0
2011-10-03,19.588,20.034,19.414,19.414,2530603,0
2011-10-04,19.217,19.392,18.789,19.383,2342063,0
2011-10-05,19.387,19.785,19.086,19.745,1473941,0
2011-10-06,19.669,20.194,19.626,20.171,973933,0
2011-10-07,20.288,20.362,19.819,19.97,1179516,0
2011-10-10,20.262,20.511,20.166,20.463,930107,0
2011-10-11,20.314,20.342,20.073,20.15,724875,0
2011-10-12,20.301,20.4,20.146,20.197,791786,0
2011-10-13,20.1,20.162,19.853,20.073,1073670,0
2011-10-14,20.247,20.715,20.137,20.678,1085299,0
2011-10-17,20.562,20.761,20.537,20.687,1424759,0
2011-10-18,20.678,21.22,20.523,20.985,1817490,0
2011-10-19,20.953,21.341,20.922,21.019,1688318,0
2011-10-20,21.009,21.299,20.862,21.215,1106665,0
2011-10-21,21.4,21.639,21.289,21.543,1120790,0
2011-10-24,21.603,21.765,21.474,21.608,1186308,0
2011-10-25,21.598,21.598,21.299,21.323,1139601,0
2011-10-26,21.531,21.531,21.207,21.349,988616,0
2011-10-27,21.934,22.22,21.736,22.029,1773933,0
2011-10-28,21.873,21.882,21.555,21.646,1708838,0
2011-10-31,21.501,21.752,21.363,21.441,915924,0
2011-11-01,20.913,21.063,20.587,20.78,1545608,0
2011-11-02,21.199,21.448,21.108,21.212,1237054,0
2011-11-03,21.42,21.816,21.009,21.708,960799,0
2011-11-04,21.561,21.892,21.267,21.824,948153,0
2011-11-07,21.797,21.915,21.396,21.739,735438,0
2011-11-08,21.69,21.983,21.122,21.954,993034,0
2011-11-09,21.536,21.636,21.182,21.256,963459,0
2011-11-10,21.548,21.595,21.274,21.386,1021868,0
2011-11-11,21.603,21.882,21.548,21.866,610892,0
2011-11-14,21.68,21.758,21.443,21.56,1103007,0
2011-11-15,21.483,21.698,21.408,21.611,999346,0
2011-11-16,21.448,21.632,21.297,21.314,792153,0
2011-11-17,21.259,21.483,20.99,21.075,1041468,0
2011-11-18,21.179,21.349,21.108,21.279,967601,0
2011-11-21,21.035,21.071,20.687,20.953,999747,0
2011-11-22,20.956,20.996,20.745,20.887,1337019,0
2011-11-23,20.715,20.756,20.306,20.432,1021559,0
2011-11-25,20.427,20.631,20.427,20.454,240743,0
2011-11-28,20.992,21.038,20.64,20.736,1179174,0
2011-11-29,20.814,21.096,20.745,21.068,918129,0
2011-11-30,21.572,21.962,21.547,21.946,1457105,0
2011-12-01,21.778,22.042,21.68,21.758,864436,0
2011-12-02,21.923,22.013,21.685,21.731,777393,0
2011-12-05,21.983,21.983,21.703,21.816,815263,0
2011-12-06,21.824,21.915,21.706,21.816,425754,0
2011-12-07,21.656,21.778,21.509,21.739,1031590,0
2011-12-08,21.652,21.706,21.425,21.496,952932,0
2011-12-09,21.564,21.838,21.515,21.792,1025038,0
2011-12-12,21.62,21.783,21.486,21.775,1400406,0
2011-12-13,21.91,22.274,21.854,21.931,1573026,0
2011-12-14,21.896,21.991,21.531,21.671,1463915,0
2011-12-15,21.866,22.108,21.858,22.013,1422776,0
2011-12-16,22.292,22.466,22.173,22.394,3443096,0
2011-12-19,22.479,22.605,21.971,22.008,1064242,0
2011-12-20,23.022,23.022,22.456,22.914,1530389,0
2011-12-21,22.895,23.22,22.797,23.215,687252,0
2011-12-22,23.297,23.297,23.078,23.12,723711,0
2011-12-23,23.216,23.297,23.18,23.254,497048,0
2011-12-27,23.246,23.557,23.148,23.499,482411,0
2011-12-28,23.553,23.615,23.292,23.338,464550,0
2011-12-29,23.423,23.577,23.354,23.545,646652,0
2011-12-30,23.562,23.689,23.455,23.499,802058,0
2012-01-03,23.845,23.845,23.031,23.07,732233,0
2012-01-04,23.082,23.23,23.053,23.176,761006,0
2012-01-05,23.116,23.276,22.998,23.185,1048906,0
2012-01-06,23.212,23.31,23.082,23.103,1058571,0
2012-01-09,23.116,23.366,23.01,23.269,1099620,0
2012-01-10,23.371,23.483,23.254,23.329,989479,0
2012-01-11,23.233,23.427,23.23,23.259,578163,0
2012-01-12,23.345,23.374,23.103,23.161,1095645,0
2012-01-13,23.036,23.202,22.936,23.108,1696617,0
2012-01-17,23.297,23.398,22.99,23.103,1247833,0
2012-01-18,23.136,23.216,23.005,23.176,1238298,0
2012-01-19,23.216,23.233,23.108,23.161,1213111,0
2012-01-20,23.156,23.28,23.07,23.161,874275,0
2012-01-23,23.237,23.515,23.127,23.194,796130,0
2012-01-24,23.099,23.161,22.961,23.078,539601,0
2012-01-25,22.954,22.961,22.256,22.697,3833408,0
2012-01-26,22.498,22.806,22.325,22.56,1859097,0
2012-01-27,22.544,22.674,22.335,22.402,1042819,0
2012-01-30,22.318,22.348,21.866,21.941,2739123,0
2012-01-31,22.009,22.119,22.004,22.061,1300422,0
2012-02-01,22.126,22.43,22.116,22.43,1293081,0
2012-02-02,22.448,22.448,22.142,22.19,1064759,0
2012-02-03,22.353,22.404,22.173,22.213,797399,0
2012-02-06,22.121,22.301,22.085,22.228,959459,0
2012-02-07,22.18,22.456,22.047,22.348,1381852,0
2012-02-08,22.353,22.443,22.069,22.218,886357,0
2012-02-09,22.353,22.353,22.047,22.205,1292925,0
2012-02-10,22.043,22.121,21.842,22.051,912058,0
2012-02-13,22.147,22.281,21.924,22.072,2141843,0
2012-02-14,21.958,22.047,21.746,21.854,1325560,0
2012-02-15,21.901,22.035,21.743,21.901,1666424,0
2012-02-16,21.972,22.394,21.828,22.269,1674126,0
2012-02-17,22.156,22.732,22.004,22.097,2318798,0
2012-02-21,22.106,22.121,21.706,21.75,1811501,0
2012-02-22,21.76,21.866,21.522,21.722,1416639,0
2012-02-23,21.778,21.984,21.661,21.924,1156444,0
2012-02-24,21.91,22.521,21.887,22.305,1788812,0
2012-02-27,22.133,22.289,21.979,22.064,1220342,0
2012-02-28,22.038,22.092,21.715,21.82,1086049,0
2012-02-29,21.832,21.94,21.644,21.903,1229892,0
2012-03-01,21.984,21.984,21.722,21.85,1101396,0
2012-03-02,21.841,21.873,21.699,21.837,997737,0
2012-03-05,21.757,21.824,21.618,21.769,1089876,0
2012-03-06,21.677,21.677,21.382,21.559,1408755,0
2012-03-07,21.518,21.781,21.413,21.729,1039777,0
2012-03-08,21.823,21.844,21.629,21.81,736713,0
2012-03-09,21.85,22.009,21.669,21.967,742998,0
2012-03-12,21.989,22.092,21.906,22.081,655255,0
2012-03-13,22.13,22.194,22.043,22.173,1139190,0
2012-03-14,22.194,22.281,21.984,22.025,1026578,0
2012-03-15,21.938,22.097,21.842,22.092,1176532,0
2012-03-16,22.11,22.256,21.997,22.101,2793064,0
2012-03-19,22.173,22.361,21.989,22.021,1778719,0
2012-03-20,21.927,22.004,21.845,21.967,769296,0
2012-03-21,21.992,22.038,21.778,21.82,796923,0
2012-03-22,21.735,21.797,21.526,21.623,1271262,0
2012-03-23,21.625,21.967,21.581,21.896,905213,0
2012-03-26,22.051,22.213,22.03,22.101,1342907,0
2012-03-27,22.116,22.243,22.035,22.221,856152,0
2012-03-28,22.185,22.221,21.887,22.051,705784,0
2012-03-29,21.901,22.27,21.741,22.226,1250176,0
2012-03-30,22.295,22.413,22.176,22.324,1235003,0
2012-04-02,22.267,22.548,22.196,22.328,1022299,0
2012-04-03,22.29,22.388,22.111,22.328,1143730,0
2012-04-04,22.165,22.245,22.022,22.103,907678,0
2012-04-05,22.098,22.103,21.862,21.958,364133,0
2012-04-09,21.746,21.891,21.709,21.833,756850,0
2012-04-10,21.772,21.777,21.387,21.413,771230,0
2012-04-11,21.547,21.603,21.433,21.513,1231978,0
2012-04-12,21.472,21.763,21.445,21.717,853481,0
2012-04-13,21.632,21.81,21.547,21.567,770857,0
2012-04-16,21.629,21.8,21.547,21.749,746481,0
2012-04-17,21.844,22.018,21.658,22.01,613889,0
2012-04-18,21.891,21.976,21.768,21.858,832336,0
2012-04-19,21.79,21.941,21.649,21.819,789628,0
2012-04-20,21.91,22.187,21.877,22.111,855959,0
2012-04-23,21.923,22.018,21.686,21.938,839576,0
2012-04-24,22.001,22.2,21.972,22.153,699902,0
2012-04-25,22.284,22.487,22.211,22.388,988763,0
2012-04-26,22.328,22.517,22.22,22.437,769161,0
2012-04-27,22.539,22.63,22.383,22.568,1342885,0
2012-04-30,22.619,22.7,22.5,22.688,1017595,0
2012-05-01,22.671,22.883,22.393,22.675,1133931,0
2012-05-02,22.573,22.573,22.396,22.424,739461,0
2012-05-03,22.487,23.255,22.487,23.073,2073309,0
2012-05-04,22.935,23.217,22.935,23.094,1353364,0
2012-05-07,22.956,23.022,22.737,22.774,1195920,0
2012-05-08,22.607,22.85,22.501,22.661,1372113,0
2012-05-09,22.487,22.774,22.455,22.573,1221489,0
2012-05-10,22.719,22.926,22.678,22.837,707326,0
2012-05-11,22.716,22.96,22.687,22.733,766536,0
2012-05-14,22.586,22.832,22.487,22.707,683027,0
2012-05-15,22.784,22.867,22.544,22.653,1185106,0
2012-05-16,22.653,22.77,22.615,22.661,633782,0
2012-05-17,22.675,22.712,22.231,22.351,700723,0
2012-05-18,22.364,22.455,22.143,22.17,635517,0
2012-05-21,22.207,22.447,22.061,22.437,672901,0
2012-05-22,22.437,22.604,22.412,22.539,1153850,0
2012-05-23,22.416,22.552,22.2,22.306,757534,0
2012-05-24,22.373,22.514,22.245,22.447,901153,0
2012-05-25,22.416,22.514,22.408,22.482,969496,0
2012-05-29,22.548,22.623,22.337,22.465,978401,0
2012-05-30,22.324,22.474,22.175,22.196,889250,0
2012-05-31,22.214,22.463,22.03,22.385,1356587,0
2012-06-01,22.082,22.505,22.082,22.369,1662914,0
2012-06-04,22.474,22.474,22.086,22.231,844979,0
2012-06-05,22.187,22.572,22.113,22.426,1722045,0
2012-06-06,22.508,22.618,22.402,22.61,1777850,0
2012-06-07,22.758,22.804,22.603,22.618,1685471,0
2012-06-08,22.534,22.678,22.38,22.635,1355380,0
2012-06-11,22.757,22.897,22.653,22.678,895520,0
2012-06-12,22.687,22.729,22.442,22.607,1279431,0
2012-06-13,22.529,22.648,22.396,22.478,735408,0
2012-06-14,22.478,22.64,22.433,22.49,964262,0
2012-06-15,22.472,22.784,22.472,22.691,1335656,0
2012-06-18,22.568,22.867,22.539,22.832,973163,0
2012-06-19,22.85,22.881,22.745,22.832,1174254,0
2012-06-20,22.784,22.842,22.498,22.568,1238750,0
2012-06-21,22.615,22.658,21.979,21.989,1346072,0
2012-06-22,21.933,21.996,21.541,21.594,2175088,0
2012-06-25,21.421,21.441,21.119,21.223,1380558,0
2012-06-26,21.218,21.292,21.154,21.187,1172761,0
2012-06-27,21.258,21.542,21.246,21.404,903510,0
2012-06-28,21.285,21.562,21.198,21.559,898322,0
2012-06-29,21.768,21.898,21.676,21.773,1477243,0
2012-07-02,21.764,21.978,21.718,21.93,866390,0
2012-07-03,21.889,21.965,21.725,21.94,921446,0
2012-07-05,21.867,22,21.722,21.746,1738886,0
2012-07-06,21.629,21.757,21.448,21.687,1200358,0
2012-07-09,21.687,21.722,21.48,21.62,903663,0
2012-07-10,21.725,21.825,21.484,21.554,628263,0
2012-07-11,21.581,21.692,21.48,21.668,636839,0
2012-07-12,21.577,21.787,21.436,21.742,688673,0
2012-07-13,21.797,22.09,21.753,22.077,837005,0
2012-07-16,22.034,22.113,21.816,21.893,560843,0
2012-07-17,21.903,22.064,21.746,22.038,821420,0
2012-07-18,21.953,22.426,21.953,22.361,939836,0
2012-07-19,22.335,22.652,22.113,22.463,1078806,0
2012-07-20,22.375,22.767,22.325,22.724,1316497,0
2012-07-23,22.568,22.749,22.33,22.626,2244461,0
2012-07-24,22.623,22.666,22.025,22.135,1725689,0
2012-07-25,22.196,22.296,22.008,22.143,571707,0
2012-07-26,22.371,22.551,22.271,22.343,1040102,0
2012-07-27,22.467,22.758,22.371,22.694,1156470,0
2012-07-30,22.687,22.97,22.639,22.869,625553,0
2012-07-31,22.862,23.081,22.496,22.5,800741,0
2012-08-01,22.551,22.945,22.348,22.422,913500,0
2012-08-02,22.855,23.271,22.623,22.91,3101354,0
2012-08-03,23.441,23.645,23.29,23.36,1723904,0
2012-08-06,23.406,23.575,23.389,23.415,1032462,0
2012-08-07,23.016,23.406,23.016,23.255,1250459,0
2012-08-08,23.614,23.614,23.16,23.23,989020,0
2012-08-09,23.176,23.266,23.059,23.144,770255,0
2012-08-10,23.119,23.29,23.029,23.271,1380742,0
2012-08-13,23.194,23.294,23.047,23.124,602055,0
2012-08-14,23.126,23.173,22.95,23.14,761157,0
2012-08-15,23.173,23.278,23.131,23.169,746752,0
2012-08-16,23.119,23.234,23.033,23.119,597580,0
2012-08-17,23.068,23.165,22.967,23.111,607502,0
2012-08-20,23.115,23.266,23.059,23.255,1061125,0
2012-08-21,23.222,23.389,23.16,23.313,945513,0
2012-08-22,23.243,23.248,22.999,23.068,550666,0
2012-08-23,23.007,23.016,22.745,22.86,674063,0
2012-08-24,22.86,23.033,22.826,23.002,502972,0
2012-08-27,23.047,23.102,22.91,22.933,733896,0
2012-08-28,22.95,23.016,22.873,22.889,532215,0
2012-08-29,22.933,23.012,22.771,22.923,488293,0
2012-08-30,22.851,22.962,22.767,22.907,414407,0
2012-08-31,22.982,22.982,22.782,22.897,714021,0
2012-09-04,22.799,23.124,22.799,23.081,648390,0
2012-09-05,23.131,23.156,22.739,22.807,1377424,0
2012-09-06,23.195,23.26,23.063,23.208,1536080,0
2012-09-07,23.136,23.259,23.033,23.089,1482322,0
2012-09-10,23.102,23.151,23.038,23.072,453272,0
2012-09-11,23.064,23.072,22.97,23.012,573000,0
2012-09-12,22.996,23.012,22.843,22.873,1388957,0
2012-09-13,22.793,23.198,22.753,23.198,961784,0
2012-09-14,23.218,23.443,23.131,23.422,1114249,0
2012-09-17,23.327,23.461,23.248,23.275,907596,0
2012-09-18,23.207,23.275,23.111,23.169,692358,0
2012-09-19,23.131,23.243,23.055,23.217,485646,0
2012-09-20,23.102,23.41,23.102,23.343,651189,0
2012-09-21,23.506,23.57,23.309,23.495,1554225,0
2012-09-24,23.42,23.724,23.381,23.686,1003730,0
2012-09-25,23.732,23.934,23.571,23.699,1014521,0
2012-09-26,23.665,23.904,23.553,23.602,642073,0
2012-09-27,23.639,23.699,23.383,23.532,617966,0
2012-09-28,23.486,23.617,23.309,23.495,1039350,0
2012-10-01,23.499,23.587,23.301,23.499,1438993,0
2012-10-02,23.55,23.694,23.439,23.634,691220,0
2012-10-03,23.721,23.775,23.579,23.677,682829,0
2012-10-04,23.78,23.861,23.689,23.861,1062204,0
2012-10-05,23.972,24.086,23.831,23.871,647196,0
2012-10-08,23.823,23.931,23.754,23.836,389782,0
2012-10-09,23.875,24.138,23.808,24.045,878517,0
2012-10-10,24.091,24.125,23.843,23.889,949601,0
2012-10-11,24.011,24.103,23.938,24.014,937917,0
2012-10-12,24.367,24.556,24.118,24.189,1303629,0
2012-10-15,24.18,24.517,24.081,24.437,1448231,0
2012-10-16,24.367,24.512,24.236,24.395,1009216,0
2012-10-17,24.449,24.543,24.375,24.442,985496,0
2012-10-18,24.458,24.595,24.315,24.543,950006,0
2012-10-19,24.547,24.772,24.252,24.346,1086375,0
2012-10-22,24.269,24.408,24.15,24.359,795248,0
2012-10-23,24.176,24.284,24.036,24.24,1050486,0
2012-10-24,24.297,24.416,24.159,24.216,869095,0
2012-10-25,24.269,24.472,24.199,24.399,792118,0
2012-10-26,24.375,24.512,24.367,24.458,608110,0
2012-10-31,24.533,24.667,24.216,24.564,855876,0
2012-11-01,24.522,24.975,24.479,24.824,1587623,0
2012-11-02,24.966,24.966,24.552,24.564,1021381,0
2012-11-05,24.505,24.574,24.351,24.445,970307,0
2012-11-06,24.445,24.766,24.408,24.522,1503176,0
2012-11-07,25.685,25.685,23.434,23.871,2251189,0
2012-11-08,24.014,24.445,23.885,23.904,2023072,0
2012-11-09,23.763,24.122,23.657,23.976,950945,0
2012-11-12,23.976,24.027,23.575,23.602,930354,0
2012-11-13,23.455,23.767,23.329,23.525,858307,0
2012-11-14,23.383,23.54,23.256,23.404,1604357,0
2012-11-15,23.425,23.732,23.19,23.712,2904008,0
2012-11-16,23.712,23.976,23.525,23.946,2234075,0
2012-11-19,24.103,24.184,23.745,23.894,1406643,0
2012-11-20,23.866,23.967,23.665,23.967,1162306,0
2012-11-21,23.985,24.045,23.668,23.926,1428099,0
2012-11-23,23.953,24.086,23.8,23.981,482688,0
2012-11-26,23.981,24.18,23.935,24.155,2278016,0
2012-11-27,24.15,24.219,24.001,24.199,2321225,0
2012-11-28,24.203,24.232,23.818,24.216,1887364,0
2012-11-29,24.319,24.323,23.958,24.292,3262067,0
2012-11-30,24.292,24.604,24.199,24.371,9251544,0
2012-12-03,24.476,24.527,24.138,24.248,1643026,0
2012-12-04,24.257,24.371,24.077,24.103,915205,0
2012-12-05,24.147,24.479,24.081,24.284,1518810,0
2012-12-06,24.311,24.442,24.155,24.206,735106,0
2012-12-07,24.206,24.319,24.077,24.176,899645,0
2012-12-10,24.279,24.279,23.981,24.113,1699544,0
2012-12-11,24.169,24.176,23.926,24.058,1573061,0
2012-12-12,24.081,24.232,23.976,24.049,1223374,0
2012-12-13,23.938,24.062,23.689,23.827,1104861,0
2012-12-14,23.796,23.953,23.597,23.61,941560,0
2012-12-17,23.717,24.049,23.597,24.049,1401044,0
2012-12-18,24.069,24.297,24.019,24.269,1944588,0
2012-12-19,24.319,24.351,24.169,24.203,883030,0
2012-12-20,24.203,24.337,24.118,24.323,568387,0
2012-12-21,24.096,24.236,23.931,23.976,2993132,0
2012-12-24,23.938,23.996,23.795,23.985,370316,0
2012-12-26,24.014,24.077,23.686,23.694,833205,0
2012-12-27,23.703,23.831,23.503,23.767,949244,0
2012-12-28,23.649,24.036,23.532,23.703,1002043,0
2012-12-31,23.665,24.073,23.532,24.023,723706,0
2013-01-02,24.292,24.522,24.206,24.512,1049231,0
2013-01-03,24.479,24.667,24.351,24.449,1827686,0
2013-01-04,24.484,24.694,24.472,24.658,881078,0
2013-01-07,24.653,24.653,24.356,24.371,813560,0
2013-01-08,24.432,24.493,24.119,24.337,875660,0
2013-01-09,24.366,24.428,24.267,24.402,725926,0
2013-01-10,24.493,24.659,24.436,24.556,715582,0
2013-01-11,24.505,24.618,24.5,24.608,710436,0
2013-01-14,24.7,24.7,24.419,24.453,621956,0
2013-01-15,24.493,24.493,24.309,24.362,610764,0
2013-01-16,24.423,24.423,24.14,24.205,726577,0
2013-01-17,24.234,24.398,24.186,24.379,827145,0
2013-01-18,24.412,24.593,24.35,24.574,491050,0
2013-01-22,24.543,24.836,24.543,24.836,925179,0
2013-01-23,24.725,24.797,24.608,24.725,560077,0
2013-01-24,24.783,24.921,24.712,24.771,842819,0
2013-01-25,24.914,24.947,24.763,24.918,1261892,0
2013-01-28,24.905,25.103,24.654,25.094,786295,0
2013-01-29,25.037,25.198,24.992,25.184,1633160,0
2013-01-30,25.226,25.236,25.119,25.213,995711,0
2013-01-31,25.184,25.271,25.094,25.231,937626,0
2013-02-01,25.415,25.415,25.181,25.299,869037,0
2013-02-04,25.244,25.256,25.144,25.189,725020,0
2013-02-05,25.287,25.349,25.184,25.287,773757,0
2013-02-06,25.189,25.386,25.163,25.383,2206297,0
2013-02-07,25.361,25.465,25.244,25.396,535624,0
2013-02-08,25.383,25.525,25.374,25.519,548734,0
2013-02-11,25.51,25.545,25.433,25.53,732866,0
2013-02-12,25.48,25.587,25.352,25.56,1045258,0
2013-02-13,25.571,25.678,25.485,25.678,702377,0
2013-02-14,25.649,25.699,25.406,25.583,1080395,0
2013-02-15,25.606,25.657,25.438,25.525,579237,0
2013-02-19,25.555,25.785,25.522,25.713,918460,0
2013-02-20,25.708,25.781,25.53,25.53,577263,0
2013-02-21,25.51,25.565,25.374,25.415,802799,0
2013-02-22,25.5,25.731,25.472,25.699,694271,0
2013-02-25,25.755,25.816,25.184,25.189,1117830,0
2013-02-26,25.275,25.366,24.938,25.189,1801221,0
2013-02-27,24.768,26.382,23.803,25.025,2857935,0
2013-02-28,24.754,24.969,24.754,24.888,2714747,0
2013-03-01,24.771,24.91,24.645,24.846,2610347,0
2013-03-04,24.754,25.076,24.737,25.055,1412105,0
2013-03-05,25.029,25.383,25.029,25.383,1349867,0
2013-03-06,25.428,25.578,25.303,25.575,1486859,0
2013-03-07,25.568,25.583,25.415,25.465,912223,0
2013-03-08,25.565,25.799,25.5,25.79,1090595,0
2013-03-11,25.743,25.978,25.678,25.946,1220260,0
2013-03-12,25.907,25.978,25.79,25.922,1494785,0
2013-03-13,25.927,26.176,25.888,26.139,939359,0
2013-03-14,26.309,26.382,26.104,26.365,1286076,0
2013-03-15,27.799,29.173,27.681,29.065,6356050,0
2013-03-18,28.974,29.336,28.824,29.061,2325610,0
2013-03-19,28.907,29.056,28.614,28.748,1564894,0
2013-03-20,28.838,29.128,28.767,29.061,1305034,0
2013-03-21,29.014,29.391,28.884,29.365,1949283,0
2013-03-22,29.408,29.547,29.204,29.416,934719,0
2013-03-25,29.491,29.68,29.425,29.591,1130864,0
2013-03-26,29.693,29.91,29.408,29.898,1378615,0
2013-03-27,29.737,30.023,29.622,29.885,879130,0
2013-03-28,29.873,30.154,29.842,30.074,1674194,0
2013-04-01,30.065,30.198,29.999,30.168,761665,0
2013-04-02,30.198,30.415,30.144,30.342,1045786,0
2013-04-03,30.4,30.479,29.985,30.005,2123908,0
2013-04-04,30.048,30.334,30.027,30.256,1563411,0
2013-04-05,30.053,30.311,29.977,30.256,825586,0
2013-04-08,30.225,30.437,30.137,30.433,925773,0
2013-04-09,30.35,30.433,30.121,30.125,871168,0
2013-04-10,30.216,30.499,30.147,30.391,1078717,0
2013-04-11,30.442,30.553,30.301,30.41,798512,0
2013-04-12,30.342,30.474,30.267,30.386,962760,0
2013-04-15,30.233,30.374,29.787,29.801,1797724,0
2013-04-16,29.96,30.25,29.714,30.246,730514,0
2013-04-17,30.034,30.134,29.68,29.996,966409,0
2013-04-18,30.015,30.324,29.843,30.229,1202111,0
2013-04-19,30.315,30.725,30.046,30.691,806537,0
2013-04-22,30.682,30.889,30.442,30.634,1033539,0
2013-04-23,30.761,30.874,30.433,30.869,949714,0
2013-04-24,30.908,31.058,30.725,30.855,521697,0
2013-04-25,30.99,31.202,30.882,31.035,621872,0
2013-04-26,30.926,31.197,30.742,30.761,817094,0
2013-04-29,30.899,31.254,30.588,31.055,1142423,0
2013-04-30,31.129,31.32,30.874,31.315,1338656,0
2013-05-01,31.31,31.31,30.62,30.695,1893526,0
2013-05-02,30.712,31.508,30.437,31.103,1409750,0
2013-05-03,31.31,31.637,31.214,31.269,1524695,0
2013-05-06,31.136,31.31,30.686,31.124,1183869,0
2013-05-07,31.069,31.409,31.069,31.358,1496967,0
2013-05-08,31.175,31.331,30.973,31.129,953299,0
2013-05-09,31.129,31.231,30.383,30.469,2004258,0
2013-05-10,30.508,30.629,30.357,30.596,585082,0
2013-05-13,30.49,30.531,30.221,30.297,941368,0
2013-05-14,30.267,30.976,30.267,30.819,874067,0
2013-05-15,30.829,31.211,30.725,31.093,718410,0
2013-05-16,30.985,31.035,30.62,30.648,515962,0
2013-05-17,30.756,31.084,30.7,31.035,518073,0
2013-05-20,30.936,31.065,30.879,31.04,571347,0
2013-05-21,30.997,31.236,30.807,30.882,833704,0
2013-05-22,30.851,31.106,30.068,30.221,956715,0
2013-05-23,30.076,30.49,29.518,30.362,1089354,0
2013-05-24,30.221,30.353,29.891,29.965,381302,0
2013-05-28,30.134,30.333,29.658,29.955,640641,0
2013-05-29,29.766,29.766,29.188,29.446,1137755,0
2013-05-30,29.559,30.112,29.455,29.518,541885,0
2013-05-31,29.464,29.914,29.341,29.341,781152,0
2013-06-03,29.268,29.481,29,29.241,820753,0
2013-06-04,29.196,29.316,28.919,29.052,798162,0
2013-06-05,28.937,29.043,28.382,28.521,1319319,0
2013-06-06,28.454,28.902,28.405,28.873,1128360,0
2013-06-07,28.978,29.46,28.841,29.355,956057,0
2013-06-10,29.393,29.41,29.07,29.337,362975,0
2013-06-11,29.043,29.325,28.892,29.087,531770,0
2013-06-12,29.289,29.368,28.575,28.741,1207830,0
2013-06-13,28.746,29.193,28.58,29.174,1013252,0
2013-06-14,29.272,29.661,29.272,29.476,1508999,0
2013-06-17,29.621,29.791,29.398,29.522,796211,0
2013-06-18,29.55,29.93,29.427,29.843,986650,0
2013-06-19,29.783,30.163,29.299,29.299,955505,0
2013-06-20,29.087,29.096,28.139,28.176,843427,0
2013-06-21,28.288,28.775,27.838,28.634,1222068,0
2013-06-24,28.255,28.77,28.041,28.525,1194691,0
2013-06-25,28.686,28.815,28.317,28.775,2016458,0
2013-06-26,28.902,29.316,28.902,29.125,1545954,0
2013-06-27,29.312,29.504,29.216,29.355,879904,0
2013-06-28,29.611,30.148,29.584,29.858,1463635,0
2013-07-01,29.514,29.726,29.277,29.424,865989,0
2013-07-02,29.424,29.891,29.321,29.571,821325,0
2013-07-03,29.742,29.796,29.268,29.621,545744,0
2013-07-05,29.761,29.839,29.268,29.703,571372,0
2013-07-08,29.761,30.159,29.675,30.046,634348,0
2013-07-09,30.237,30.61,30.037,30.384,737966,0
2013-07-10,30.315,30.497,30.01,30.497,1386223,0
2013-07-11,30.76,30.977,30.646,30.931,707333,0
2013-07-12,30.889,31.02,30.681,30.94,513683,0
2013-07-15,30.94,31.447,30.882,31.384,550289,0
2013-07-16,31.365,31.456,30.864,31.245,834336,0
2013-07-17,31.412,31.585,30.94,31.252,1008439,0
2013-07-18,31.252,31.569,31.228,31.551,602796,0
2013-07-19,31.478,31.758,31.471,31.75,657867,0
2013-07-22,31.777,32.342,31.611,32.228,1188750,0
2013-07-23,32.186,32.619,32.029,32.465,787114,0
2013-07-24,32.342,32.569,32.036,32.115,968202,0
2013-07-25,32.108,32.943,31.871,32.898,979470,0
2013-07-26,32.769,32.926,32.515,32.69,844691,0
2013-07-29,32.672,32.76,32.534,32.602,435853,0
2013-07-30,32.794,32.898,32.506,32.594,556114,0
2013-07-31,32.629,32.794,32.299,32.534,1225581,0
2013-08-01,34.098,34.403,32.37,33.342,1826330,0
2013-08-02,33.246,33.404,33.099,33.368,598424,0
2013-08-05,33.246,33.273,32.83,32.926,701784,0
2013-08-06,32.917,32.968,32.559,32.629,786246,0
2013-08-07,32.619,32.856,32.506,32.61,1006505,0
2013-08-08,32.672,33.36,32.299,33.325,1201033,0
2013-08-09,33.264,33.472,32.952,33.09,1076829,0
2013-08-12,32.985,33.039,32.681,32.838,659227,0
2013-08-13,32.794,32.898,32.569,32.76,471188,0
2013-08-14,32.775,32.847,32.158,32.379,686022,0
2013-08-15,32.108,32.238,31.758,31.837,669981,0
2013-08-16,31.82,31.861,31.185,31.356,606332,0
2013-08-19,31.394,31.56,30.889,30.889,731184,0
2013-08-20,30.854,31.308,30.801,31.252,1323956,0
2013-08-21,31.133,31.429,30.889,31.061,789957,0
2013-08-22,31.089,31.342,31.028,31.245,427535,0
2013-08-23,31.252,31.569,31.116,31.498,567196,0
2013-08-26,31.498,31.569,31.262,31.351,398594,0
2013-08-27,31.056,31.356,30.995,31.046,455935,0
2013-08-28,31.046,31.342,30.818,31.194,470164,0
2013-08-29,31.116,31.42,30.846,30.986,472133,0
2013-08-30,31.449,31.481,30.926,31.018,732016,0
2013-09-03,30.882,30.968,30.124,30.246,1805940,0
2013-09-04,30.264,30.663,29.967,30.585,972880,0
2013-09-05,30.56,30.732,30.279,30.279,533361,0
2013-09-06,30.325,30.654,30.134,30.325,704131,0
2013-09-09,30.35,30.627,30.229,30.325,607096,0
2013-09-10,30.462,30.732,30.315,30.732,599857,0
2013-09-11,30.681,30.801,30.279,30.438,700763,0
2013-09-12,30.358,30.594,30.211,30.297,704525,0
2013-09-13,30.384,30.569,30.325,30.438,435741,0
2013-09-16,30.706,30.94,30.315,30.43,765059,0
2013-09-17,30.471,31.238,30.471,31.185,1300616,0
2013-09-18,31.133,32.029,30.889,31.75,1110273,0
2013-09-19,31.861,32.123,31.534,31.689,834238,0
2013-09-20,31.777,31.828,31.28,31.412,1184419,0
2013-09-23,31.221,31.847,31.126,31.82,961755,0
2013-09-24,31.795,31.916,31.478,31.524,1120728,0
2013-09-25,31.488,31.655,31.245,31.245,614157,0
2013-09-26,31.238,31.551,31.238,31.447,560673,0
2013-09-27,31.308,31.478,31.116,31.298,479045,0
2013-09-30,31.481,31.968,31.414,31.792,874374,0
2013-10-01,31.325,31.861,31.325,31.655,1788673,0
2013-10-02,31.569,31.619,31.262,31.374,876637,0
2013-10-03,31.271,31.28,30.795,31.046,645752,0
2013-10-04,31.061,31.447,30.986,31.262,721761,0
2013-10-07,31.028,31.221,30.854,30.864,512586,0
2013-10-08,30.898,31.358,30.704,30.713,1115384,0
2013-10-09,30.73,31.246,30.6,30.8,716071,0
2013-10-10,31.126,31.353,30.794,31.239,856056,0
2013-10-11,31.239,31.406,31.15,31.282,793450,0
2013-10-14,31.158,31.335,30.826,31.335,692169,0
2013-10-15,31.31,31.353,30.73,30.872,701232,0
2013-10-16,30.922,31.178,30.872,31.126,717000,0
2013-10-17,31.062,31.736,30.931,31.641,883766,0
2013-10-18,31.816,31.974,31.623,31.825,613196,0
2013-10-21,31.782,32.025,31.658,32.008,685332,0
2013-10-22,32.128,32.506,32.071,32.393,874260,0
2013-10-23,32.202,32.776,32.12,32.586,946134,0
2013-10-24,32.718,32.744,32.322,32.36,716024,0
2013-10-25,32.455,32.514,32.098,32.455,942960,0
2013-10-28,32.481,32.586,32.193,32.446,1113348,0
2013-10-29,32.514,32.64,32.322,32.569,637609,0
2013-10-30,32.664,32.673,32.236,32.35,790844,0
2013-10-31,32.522,32.84,32.101,32.504,882289,0
2013-11-01,32.27,32.718,32.27,32.673,789974,0
2013-11-04,32.7,32.891,32.506,32.7,995706,0
2013-11-05,32.64,32.927,32.305,32.341,1547834,0
2013-11-06,35.001,35.001,31.816,33.224,2059745,0
2013-11-07,33.32,33.401,32.848,33.094,1111919,0
2013-11-08,32.971,33.094,32.393,33.067,1390250,0
2013-11-11,32.946,33.234,32.832,33.058,1023955,0
2013-11-12,33.058,33.251,32.744,33.024,1127349,0
2013-11-13,32.805,33.129,32.62,33.084,563005,0
2013-11-14,32.725,33.401,32.725,33.251,918757,0
2013-11-15,33.33,33.557,33.164,33.557,514350,0
2013-11-18,33.557,33.671,33.234,33.295,951539,0
2013-11-19,33.224,33.32,32.744,32.919,783166,0
2013-11-20,33.024,33.024,32.491,32.656,786452,0
2013-11-21,32.691,33.05,32.656,32.937,890250,0
2013-11-22,32.954,33.469,32.865,33.381,705806,0
2013-11-25,33.515,33.515,33.129,33.18,634461,0
2013-11-26,33.155,33.171,30.73,30.907,6682144,0
2013-11-27,30.453,30.775,29.916,30.17,3658907,0
2013-11-29,30.347,30.504,30.127,30.321,1429281,0
2013-12-02,30.074,30.186,29.75,29.759,1876991,0
2013-12-03,29.959,30.33,29.888,30.01,1305638,0
2013-12-04,29.854,30.25,29.713,30.135,1209678,0
2013-12-05,30.17,30.186,29.73,29.941,1162360,0
2013-12-06,29.961,30.225,29.804,29.908,861189,0
2013-12-09,29.89,30.155,29.794,30.057,1207603,0
2013-12-10,30.057,30.225,29.812,29.98,1353531,0
2013-12-11,29.89,29.952,29.331,29.382,1197374,0
2013-12-12,29.375,29.812,29.261,29.408,810535,0
2013-12-13,29.531,29.635,29.217,29.322,838235,0
2013-12-16,29.322,29.759,29.278,29.595,1488811,0
2013-12-17,29.541,29.577,29.287,29.358,1564510,0
2013-12-18,29.435,29.595,28.745,29.503,1981305,0
2013-12-19,29.669,29.669,29.212,29.395,1594481,0
2013-12-20,29.43,30.064,29.386,29.756,4431409,0
2013-12-23,29.941,29.986,29.631,29.687,930619,0
2013-12-24,29.746,29.941,29.631,29.923,354207,0
2013-12-26,29.932,30.029,29.704,29.736,614756,0
2013-12-27,29.818,29.923,29.73,29.783,459548,0
2013-12-30,29.736,29.986,29.721,29.801,819357,0
2013-12-31,29.811,30.039,29.678,29.862,765642,0
2014-01-02,29.783,29.941,29.379,29.43,1519209,0
2014-01-03,29.458,29.591,29.166,29.386,1022203,0
2014-01-06,29.305,29.522,29.095,29.392,1957087,0
2014-01-07,29.603,29.732,29.417,29.559,1332996,0
2014-01-08,29.517,29.66,29.316,29.439,2311986,0
2014-01-09,29.546,29.746,29.343,29.66,1047756,0
2014-01-10,29.818,30.178,29.818,30.047,893728,0
2014-01-13,30.029,30.029,29.476,29.582,977021,0
2014-01-14,29.623,29.827,29.546,29.775,911657,0
2014-01-15,29.766,29.88,29.641,29.811,781395,0
2014-01-16,29.766,29.897,29.582,29.836,737771,0
2014-01-17,29.862,30.082,29.818,30.047,741979,0
2014-01-21,30.091,30.33,29.941,30.267,827278,0
2014-01-22,30.178,30.408,30.17,30.284,977449,0
2014-01-23,30.195,30.347,30.003,30.145,1294383,0
2014-01-24,29.923,30.135,29.614,29.623,1326221,0
2014-01-27,29.526,29.827,29.508,29.66,1282762,0
2014-01-28,29.746,29.862,29.411,29.678,851841,0
2014-01-29,29.536,29.801,29.421,29.555,1056800,0
2014-01-30,29.818,30.047,29.555,29.941,1167493,0
2014-01-31,29.73,30.267,29.493,30.01,1303567,0
2014-02-03,30.003,30.186,29.308,29.334,2692065,0
2014-02-04,29.395,29.484,29.052,29.227,1491495,0
2014-02-05,29.212,29.448,28.989,29.352,1332982,0
2014-02-06,29.386,29.746,29.219,29.704,591058,0
2014-02-07,29.844,30.161,29.746,30.145,1157836,0
2014-02-10,30.02,30.284,29.827,30.267,642764,0
2014-02-11,30.195,30.752,30.17,30.618,663520,0
2014-02-12,30.576,30.84,30.504,30.716,829132,0
2014-02-13,30.524,31.018,30.524,30.981,1131109,0
2014-02-14,30.885,31.44,30.788,31.44,881753,0
2014-02-18,31.422,31.686,31.334,31.686,1118701,0
2014-02-19,31.464,31.792,31.325,31.343,914829,0
2014-02-20,31.343,31.931,31.251,31.86,1042301,0
2014-02-21,31.852,32.207,31.669,32.036,1904647,0
2014-02-24,32.055,32.284,31.678,31.686,1346068,0
2014-02-25,31.491,32.109,31.202,31.906,1572971,0
2014-02-26,32.699,32.848,31.703,31.747,1653113,0
2014-02-27,31.694,31.959,31.624,31.712,979953,0
2014-02-28,31.712,31.941,31.588,31.712,956142,0
2014-03-03,31.414,31.588,31.244,31.325,781053,0
2014-03-04,31.614,31.802,31.422,31.545,1032430,0
2014-03-05,31.491,31.518,31.077,31.334,986598,0
2014-03-06,31.343,31.357,31.138,31.28,821816,0
2014-03-07,31.318,31.357,30.991,31.251,766398,0
2014-03-10,31.244,31.325,31.105,31.244,746908,0
2014-03-11,31.325,31.352,31.067,31.192,855076,0
2014-03-12,31.156,31.464,31.138,31.44,942182,0
2014-03-13,31.501,32.092,31.449,31.808,1694968,0
2014-03-14,31.784,32.151,31.765,31.968,1124617,0
2014-03-17,32.125,32.337,31.959,32.328,828858,0
2014-03-18,32.275,32.375,32.092,32.223,1025008,0
2014-03-19,32.17,32.17,31.72,31.774,1072613,0
2014-03-20,31.686,31.712,31.352,31.596,574294,0
2014-03-21,31.817,32.25,31.678,31.694,1822008,0
2014-03-24,31.792,32.02,31.464,31.765,771102,0
2014-03-25,31.845,31.968,31.588,31.968,973735,0
2014-03-26,32.002,32.18,31.703,31.738,689189,0
2014-03-27,31.72,31.869,31.58,31.836,929985,0
2014-03-28,31.869,32.101,31.765,32.055,783910,0
2014-03-31,32.188,32.522,32.151,32.382,721483,0
2014-04-01,32.356,32.77,32.207,32.337,2121933,0
2014-04-02,32.337,32.337,32.036,32.142,1512393,0
2014-04-03,32.188,32.398,32.036,32.092,846216,0
2014-04-04,32.188,32.532,31.941,31.959,1498221,0
2014-04-07,31.889,32.084,31.183,31.228,1741288,0
2014-04-08,31.215,32.029,30.966,31.898,2111723,0
2014-04-09,31.931,32.215,31.754,32.209,2045907,0
2014-04-10,32.2,32.562,31.879,32.029,1053481,0
2014-04-11,31.931,32.544,31.931,32.2,1768095,0
2014-04-14,32.313,32.419,31.869,32.125,1033712,0
2014-04-15,32.34,32.526,32.172,32.475,1374262,0
2014-04-16,32.562,32.597,32.331,32.589,983145,0
2014-04-17,32.536,32.686,32.304,32.313,770124,0
2014-04-21,32.409,32.597,32.162,32.331,603732,0
2014-04-22,32.401,32.766,32.368,32.713,828259,0
2014-04-23,32.722,33.041,32.695,32.739,757175,0
2014-04-24,32.801,33.12,32.606,32.917,707823,0
2014-04-25,32.935,33.058,32.766,32.907,1016180,0
2014-04-28,32.96,33.12,32.677,32.978,763049,0
2014-04-29,33.094,33.189,32.554,32.642,1029235,0
2014-04-30,32.686,33.148,32.536,33.094,1610527,0
2014-05-01,33.155,33.155,32.172,32.757,1656199,0
2014-05-02,32.855,33.084,32.144,32.182,954710,0
2014-05-05,32.012,32.475,31.86,32.409,897411,0
2014-05-06,32.182,32.296,32.003,32.075,987200,0
2014-05-07,32.102,32.384,32.046,32.384,986552,0
2014-05-08,32.544,32.996,32.446,32.536,1547246,0
2014-05-09,32.475,32.526,31.968,32.046,929310,0
2014-05-12,32.118,32.252,31.826,31.826,863614,0
2014-05-13,31.826,32.19,31.754,31.835,925636,0
2014-05-14,31.826,32.19,31.667,31.959,575513,0
2014-05-15,31.923,31.976,31.594,31.677,1089670,0
2014-05-16,31.64,31.649,31.41,31.594,731523,0
2014-05-19,31.478,31.578,31.16,31.225,823228,0
2014-05-20,31.179,31.34,31.071,31.256,787121,0
2014-05-21,31.446,31.826,31.33,31.34,1618903,0
2014-05-22,31.285,31.95,31.241,31.916,1491077,0
2014-05-23,31.746,31.959,31.64,31.801,968086,0
2014-05-27,31.941,32.233,31.754,32.066,1343372,0
2014-05-28,32.029,32.466,31.916,32.409,1249217,0
2014-05-29,32.409,32.506,32.215,32.419,513921,0
2014-05-30,32.384,32.589,32.368,32.562,835781,0
2014-06-02,32.554,32.613,32.384,32.475,522975,0
2014-06-03,32.393,32.544,32.296,32.401,612667,0
2014-06-04,32.252,32.446,32.215,32.429,1247409,0
2014-06-05,32.554,32.766,31.314,32.713,712647,0
2014-06-06,32.791,33.005,32.713,32.739,598407,0
2014-06-09,32.677,32.881,32.516,32.57,472182,0
2014-06-10,32.516,32.623,32.368,32.393,466208,0
2014-06-11,32.34,32.456,32.11,32.125,518164,0
2014-06-12,32.046,32.182,31.826,32.153,664596,0
2014-06-13,32.144,32.359,31.906,32.19,437694,0
2014-06-16,32.224,32.766,32.135,32.623,824896,0
2014-06-17,32.57,32.686,32.313,32.429,1150936,0
2014-06-18,32.491,32.855,32.491,32.846,735729,0
2014-06-19,32.888,33.244,32.863,33.236,844240,0
2014-06-20,33.199,33.341,33.11,33.173,878798,0
2014-06-23,33.173,33.36,33.148,33.298,849705,0
2014-06-24,33.271,33.643,33.262,33.536,1007400,0
2014-06-25,33.492,33.766,33.423,33.697,822409,0
2014-06-26,33.599,34.024,33.572,34.007,979513,0
2014-06-27,33.972,34.406,33.954,34.281,2640167,0
2014-06-30,34.264,34.662,34.122,34.645,1339298,0
2014-07-01,34.617,34.831,34.424,34.645,1797911,0
2014-07-02,34.494,34.512,33.795,33.963,1197383,0
2014-07-03,33.864,34.194,33.423,33.741,646516,0
2014-07-07,33.679,33.883,33.52,33.679,794871,0
2014-07-08,33.523,33.817,33.417,33.576,721421,0
2014-07-09,33.549,33.684,33.228,33.407,557091,0
2014-07-10,33.201,33.621,33.201,33.595,500565,0
2014-07-11,33.595,33.665,33.184,33.37,730006,0
2014-07-14,33.782,33.782,33.264,33.273,1105596,0
2014-07-15,33.22,33.515,33.149,33.417,519184,0
2014-07-16,33.515,33.515,33.042,33.327,1030000,0
2014-07-17,33.141,33.655,33.095,33.131,931963,0
2014-07-18,33.291,33.693,33.175,33.647,811884,0
2014-07-21,33.595,33.595,33.399,33.566,496444,0
2014-07-22,33.745,33.809,33.566,33.576,581263,0
2014-07-23,33.576,33.576,33.426,33.451,404435,0
2014-07-24,33.389,33.549,33.308,33.37,805059,0
2014-07-25,33.344,33.417,32.944,32.97,648459,0
2014-07-28,33.034,33.532,32.97,33.451,1450469,0
2014-07-29,33.469,33.621,33.308,33.327,1356237,0
2014-07-30,33.399,33.506,32.854,32.863,1068541,0
2014-07-31,32.772,32.79,32.06,32.06,1034049,0
2014-08-01,32.07,32.336,31.828,32.167,1648924,0
2014-08-04,32.212,32.212,31.562,32.167,1158239,0
2014-08-05,32.07,32.274,31.686,31.793,741368,0
2014-08-06,31.775,31.775,31.293,31.329,1113799,0
2014-08-07,31.525,31.918,31.133,31.205,1963690,0
2014-08-08,31.178,31.587,31.106,31.478,3008729,0
2014-08-11,31.633,32.033,31.41,31.641,1298615,0
2014-08-12,31.595,31.872,31.437,31.686,698154,0
2014-08-13,31.739,32.024,31.595,31.934,859149,0
2014-08-14,32.024,32.195,31.918,31.934,1149477,0
2014-08-15,32.106,32.434,32.05,32.177,1692712,0
2014-08-18,32.39,32.473,31.972,32.024,1197134,0
2014-08-19,32.079,32.513,32.05,32.513,1547100,0
2014-08-20,32.473,32.781,32.463,32.747,988102,0
2014-08-21,32.765,32.871,32.631,32.772,509895,0
2014-08-22,32.722,32.907,32.523,32.747,644806,0
2014-08-25,32.756,32.996,32.728,32.888,595918,0
2014-08-26,32.917,33.076,32.569,32.604,441763,0
2014-08-27,32.666,33.024,32.641,33.014,622878,0
2014-08-28,32.926,33.22,32.907,33.184,362447,0
2014-08-29,33.184,33.523,33.184,33.459,651447,0
2014-09-02,33.399,33.621,32.863,33.024,1302167,0
2014-09-03,33.157,33.353,33.157,33.246,464440,0
2014-09-04,33.175,33.426,33.175,33.426,1319095,0
2014-09-05,33.417,33.638,33.379,33.613,687216,0
2014-09-08,33.54,33.675,33.102,33.282,557858,0
2014-09-09,33.157,33.184,32.871,32.935,482399,0
2014-09-10,32.907,33.024,32.702,32.765,457206,0
2014-09-11,32.649,33.05,32.631,32.987,580891,0
2014-09-12,32.881,32.881,32.265,32.302,863015,0
2014-09-15,32.39,32.578,32.292,32.374,457479,0
2014-09-16,32.39,32.693,32.365,32.523,957300,0
2014-09-17,32.569,32.649,32.247,32.336,723275,0
2014-09-18,32.365,32.533,32.016,32.06,576451,0
2014-09-19,32.106,32.444,32.097,32.336,2144571,0
2014-09-22,32.247,32.336,31.909,31.909,1188218,0
2014-09-23,31.784,31.9,31.649,31.659,955390,0
2014-09-24,31.712,32.542,31.347,32.426,2412765,0
2014-09-25,32.675,32.953,32.612,32.845,2298656,0
2014-09-26,32.819,33.157,32.513,32.953,1501223,0
2014-09-29,32.712,33.121,32.666,33.085,1139905,0
2014-09-30,33.131,33.273,32.845,33.095,1408292,0
2014-10-01,33.059,33.451,32.854,32.863,1445434,0
2014-10-02,32.917,33.102,32.693,32.81,819167,0
2014-10-03,33.005,33.157,32.649,33.111,582161,0
2014-10-06,33.459,33.496,32.97,33.175,1055183,0
2014-10-07,33.005,33.37,32.96,32.97,1387824,0
2014-10-08,33.069,33.419,32.844,33.337,1620583,0
2014-10-09,33.24,33.472,32.369,32.369,1241719,0
2014-10-10,32.44,32.789,32.043,32.161,1291011,0
2014-10-13,32.143,32.402,31.578,31.604,2034819,0
2014-10-14,31.776,31.776,30.813,31.228,3779180,0
2014-10-15,30.986,31.029,29.685,30.464,4405454,0
2014-10-16,29.863,31.029,29.775,30.931,2675473,0
2014-10-17,31.238,31.992,30.833,31.965,2360365,0
2014-10-20,31.974,32.557,31.919,32.52,2173678,0
2014-10-21,32.61,33.005,32.485,32.887,1141492,0
2014-10-22,32.828,33.142,32.789,32.862,1298139,0
2014-10-23,33.096,33.293,32.953,33.122,1045268,0
2014-10-24,33.132,33.311,32.978,33.06,878685,0
2014-10-27,33.051,33.382,33.024,33.177,1004738,0
2014-10-28,33.275,33.382,32.996,33.248,2367190,0
2014-10-29,33.23,33.382,32.656,32.987,1622383,0
2014-10-30,33.034,33.446,32.828,33.419,1232222,0
2014-10-31,33.608,33.66,33.258,33.481,1149125,0
2014-11-03,33.527,33.858,33.455,33.518,1532257,0
2014-11-04,33.571,33.708,33.014,33.275,1230976,0
2014-11-05,33.427,33.643,32.809,33.599,1280579,0
2014-11-06,33.679,33.679,33.112,33.518,2122856,0
2014-11-07,33.463,33.886,33.402,33.867,1250988,0
2014-11-10,33.867,34.002,33.768,33.968,1098639,0
2014-11-11,34.002,34.029,33.768,33.912,548054,0
2014-11-12,33.633,33.716,33.419,33.608,914158,0
2014-11-13,33.562,33.788,32.656,32.71,1336305,0
2014-11-14,32.638,32.836,32.585,32.638,935545,0
2014-11-17,32.567,32.996,32.494,32.944,727743,0
2014-11-18,32.935,33.365,32.836,33.186,1149511,0
2014-11-19,33.103,33.436,32.907,33.23,817065,0
2014-11-20,33.103,33.266,32.944,33.043,615828,0
2014-11-21,33.337,33.5,32.836,33.158,579365,0
2014-11-24,33.266,33.266,32.789,32.862,551639,0
2014-11-25,32.887,32.887,32.575,32.789,762300,0
2014-11-26,32.772,32.818,32.44,32.485,928346,0
2014-11-28,32.494,32.575,32,32.043,1045747,0
2014-12-01,31.884,31.965,31.192,31.542,1966707,0
2014-12-02,31.604,32.1,31.361,31.982,1104470,0
2014-12-03,31.965,32.171,31.811,31.974,1193672,0
2014-12-04,31.965,32.073,31.703,31.803,1224536,0
2014-12-05,31.641,31.901,31.389,31.901,1427752,0
2014-12-08,31.884,32.341,31.74,31.946,1761751,0
2014-12-09,31.669,32.199,31.669,32.161,1242311,0
2014-12-10,32.1,32.314,31.221,31.262,1748946,0
2014-12-11,31.435,31.893,31.245,31.281,1329986,0
2014-12-12,31.212,31.245,30.796,30.813,1692509,0
2014-12-15,30.635,30.823,29.54,29.827,3168202,0
2014-12-16,29.827,30.457,29.495,29.98,2278340,0
2014-12-17,30.123,30.921,30.006,30.833,1325705,0
2014-12-18,31.085,31.454,30.94,31.444,1102398,0
2014-12-19,31.212,31.435,30.921,31.252,1994339,0
2014-12-22,31.262,31.435,30.977,31.417,809475,0
2014-12-23,31.524,31.587,31.361,31.477,1193826,0
2014-12-24,31.408,32,31.379,31.829,377623,0
2014-12-26,31.974,32.412,31.974,32.214,548723,0
2014-12-29,32.232,32.953,32.232,32.926,968101,0
2014-12-30,32.87,32.87,32.161,32.171,1034831,0
2014-12-31,32.232,32.341,31.838,31.857,1172162,0
2015-01-02,31.974,32.035,31.633,31.992,1477259,0
2015-01-05,31.857,31.919,31.417,31.604,1425659,0
2015-01-06,31.731,31.785,31.029,31.164,2497004,0
2015-01-07,31.311,31.979,31.137,31.608,2023699,0
2015-01-08,31.689,32.15,31.689,32.016,1045252,0
2015-01-09,32.123,32.123,31.121,31.137,1170578,0
2015-01-12,30.975,31.273,30.621,30.759,1990633,0
2015-01-13,30.911,31.202,30.443,30.65,1374374,0
2015-01-14,30.351,30.777,30.243,30.721,1434420,0
2015-01-15,30.894,31.253,30.795,31.111,1518922,0
2015-01-16,31.146,31.716,31.065,31.682,819586,0
2015-01-20,31.698,31.834,31.401,31.744,960176,0
2015-01-21,31.771,32.107,31.48,32.088,738588,0
2015-01-22,32.107,32.486,31.942,32.278,1377754,0
2015-01-23,32.213,32.459,32.107,32.287,859023,0
2015-01-26,32.287,32.44,31.771,32.431,1476507,0
2015-01-27,32.331,32.956,32.269,32.739,1519481,0
2015-01-28,32.702,32.991,32.34,32.422,1199261,0
2015-01-29,32.511,32.649,32.141,32.531,950642,0
2015-01-30,32.34,32.449,31.771,31.816,1158726,0
2015-02-02,31.825,32.179,31.598,32.041,1409344,0
2015-02-03,32.107,32.331,31.816,32.15,1729320,0
2015-02-04,31.998,32.097,31.5,31.58,1237526,0
2015-02-05,31.707,31.834,31.419,31.716,1141605,0
2015-02-06,31.698,31.825,30.178,30.424,1469825,0
2015-02-09,30.385,30.659,30.035,30.154,1705810,0
2015-02-10,30.196,30.604,30.107,30.551,1141547,0
2015-02-11,30.385,30.385,29.882,30.071,1811599,0
2015-02-12,30.161,30.604,30.071,30.524,1764108,0
2015-02-13,30.424,30.524,29.944,30.154,1409047,0
2015-02-17,30.071,30.206,29.774,30.144,1539837,0
2015-02-18,30.116,30.759,30,30.65,1168352,0
2015-02-19,30.56,30.911,30.369,30.677,1678518,0
2015-02-20,30.685,30.82,30.262,30.795,1419201,0
2015-02-23,30.803,30.803,30.385,30.621,957136,0
2015-02-24,30.595,30.929,30.569,30.82,934078,0
2015-02-25,30.749,30.877,30.468,30.577,1388920,0
2015-02-26,30.569,31.263,29.593,29.6,1926692,0
2015-02-27,29.574,29.626,29.048,29.402,2064788,0
2015-03-02,29.311,29.383,28.668,28.758,1962664,0
2015-03-03,28.758,29.329,28.551,29.32,2450620,0
2015-03-04,29.195,29.195,28.525,28.685,1333505,0
2015-03-05,28.685,29.266,28.652,29.138,2001473,0
2015-03-06,28.804,28.977,28.488,28.634,973039,0
2015-03-09,28.715,28.932,28.626,28.642,2016402,0
2015-03-10,28.642,28.814,28.361,28.379,1419089,0
2015-03-11,28.46,28.577,27.998,28.208,1705029,0
2015-03-12,28.334,28.577,28.243,28.478,1430809,0
2015-03-13,28.488,28.488,27.873,28.253,1369996,0
2015-03-16,28.435,28.758,28.208,28.488,1137349,0
2015-03-17,28.399,28.586,28.262,28.425,1026999,0
2015-03-18,28.415,29.419,28.272,29.203,852404,0
2015-03-19,29.039,29.275,28.705,28.725,672501,0
2015-03-20,28.824,29.428,28.804,29.347,3161160,0
2015-03-23,29.347,29.484,29.166,29.203,835153,0
2015-03-24,29.195,29.409,28.733,28.858,789046,0
2015-03-25,28.914,29.039,28.469,28.488,1236754,0
2015-03-26,28.525,28.685,28.307,28.316,818127,0
2015-03-27,28.334,28.634,28.243,28.507,1020806,0
2015-03-30,28.577,28.977,28.543,28.804,1158689,0
2015-03-31,28.742,28.949,28.478,28.586,1616563,0
2015-04-01,28.543,28.858,28.443,28.786,917531,0
2015-04-02,28.905,29.066,28.786,28.949,1240072,0
2015-04-06,28.985,29.392,28.985,29.248,1563165,0
2015-04-07,29.22,29.284,28.849,28.858,1463658,0
2015-04-08,28.941,29.005,28.566,28.824,1159923,0
2015-04-09,28.785,28.858,28.632,28.824,1033465,0
2015-04-10,28.858,29.332,28.785,29.232,1049121,0
2015-04-13,28.996,29.306,28.996,29.123,1842519,0
2015-04-14,29.197,29.405,29.041,29.361,1044842,0
2015-04-15,29.498,30.016,29.433,29.606,2186582,0
2015-04-16,29.561,29.633,29.106,29.361,1488264,0
2015-04-17,29.27,29.789,29.26,29.781,1631111,0
2015-04-20,29.852,30.27,29.781,29.952,896627,0
2015-04-21,30.016,30.171,29.47,29.543,1260444,0
2015-04-22,29.561,29.615,29.306,29.461,771648,0
2015-04-23,29.442,29.742,29.379,29.561,808206,0
2015-04-24,29.606,29.732,29.433,29.58,898450,0
2015-04-27,29.689,29.689,29.178,29.223,1373085,0
2015-04-28,29.169,29.58,29.078,29.552,871945,0
2015-04-29,29.351,29.916,29.178,29.907,1435726,0
2015-04-30,29.852,30.035,29.561,29.789,1879049,0
2015-05-01,29.925,29.962,29.351,29.505,871505,0
2015-05-04,29.414,29.872,29.414,29.715,857464,0
2015-05-05,29.643,29.732,29.106,29.178,1162118,0
2015-05-06,29.214,29.279,29.015,29.169,1751463,0
2015-05-07,29.379,29.515,29.041,29.132,1495988,0
2015-05-08,29.332,29.388,28.968,29.132,1583500,0
2015-05-11,29.059,29.288,28.895,29.005,1192176,0
2015-05-12,28.905,28.949,28.448,28.475,1755725,0
2015-05-13,28.594,28.785,28.329,28.448,1116699,0
2015-05-14,28.575,28.949,28.541,28.914,639916,0
2015-05-15,28.914,29.232,28.757,29.16,1109544,0
2015-05-18,29.059,29.323,28.958,29.206,663648,0
2015-05-19,29.106,29.197,28.876,28.996,637941,0
2015-05-20,28.986,29.114,28.886,29.015,779684,0
2015-05-21,28.968,29.16,28.794,28.914,939415,0
2015-05-22,28.867,28.905,28.666,28.804,856258,0
2015-05-26,28.775,28.833,28.376,28.466,1163578,0
2015-05-27,28.594,28.724,28.475,28.666,989991,0
2015-05-28,28.666,28.775,28.541,28.741,979927,0
2015-05-29,28.757,28.867,28.614,28.714,1230467,0
2015-06-01,28.714,28.824,28.475,28.531,1531256,0
2015-06-02,28.395,28.395,27.8,27.848,1724833,0
2015-06-03,27.883,27.966,27.602,27.629,1682347,0
2015-06-04,27.529,27.738,27.246,27.311,1362772,0
2015-06-05,27.073,27.454,26.944,27.383,1264036,0
2015-06-08,27.318,27.318,27.017,27.136,939415,0
2015-06-09,27.007,27.192,26.48,26.571,2598885,0
2015-06-10,26.753,26.981,26.635,26.662,1780209,0
2015-06-11,26.808,26.927,26.626,26.844,1653103,0
2015-06-12,26.79,26.834,26.508,26.571,677985,0
2015-06-15,26.489,26.599,26.253,26.398,1431667,0
2015-06-16,26.335,26.571,26.26,26.534,824882,0
2015-06-17,26.543,26.825,26.508,26.709,969804,0
2015-06-18,26.709,27.045,26.699,26.89,870740,0
2015-06-19,26.908,27.007,26.681,26.69,1236939,0
2015-06-22,26.817,26.882,26.59,26.844,802721,0
2015-06-23,26.808,26.935,26.48,26.652,873598,0
2015-06-24,26.58,26.735,26.489,26.508,1094760,0
2015-06-25,26.517,26.699,26.078,26.116,650338,0
2015-06-26,26.051,26.408,25.933,26.388,1709992,0
2015-06-29,26.307,26.552,26.125,26.151,1065469,0
2015-06-30,26.226,26.343,25.778,26.042,1572535,0
2015-07-01,26.087,26.206,25.933,26.144,1200187,0
2015-07-02,26.279,26.762,26.196,26.662,1280600,0
2015-07-06,26.58,26.717,26.253,26.543,1328431,0
2015-07-07,26.652,27.026,26.561,26.981,1044734,0
2015-07-08,26.926,26.954,26.614,26.649,1016220,0
2015-07-09,26.77,26.907,26.338,26.338,703370,0
2015-07-10,26.393,26.659,26.292,26.439,608189,0
2015-07-13,26.466,26.649,26.393,26.522,941813,0
2015-07-14,26.522,26.632,26.356,26.412,915067,0
2015-07-15,26.393,26.649,26.219,26.586,1503165,0
2015-07-16,26.623,26.944,26.576,26.916,1312101,0
2015-07-17,26.863,26.935,26.255,26.31,809430,0
2015-07-20,26.273,26.282,25.933,26.118,664426,0
2015-07-21,26.035,26.19,25.767,25.833,681069,0
2015-07-22,25.795,26.043,25.749,25.823,1093345,0
2015-07-23,25.823,25.823,25.346,25.568,950407,0
2015-07-24,25.611,25.658,25.457,25.583,921254,0
2015-07-27,25.583,26.181,25.575,26.099,1043305,0
2015-07-28,26.016,26.623,25.924,26.485,1447423,0
2015-07-29,26.393,26.779,26.273,26.751,909400,0
2015-07-30,26.614,27.219,26.567,27.074,1512692,0
2015-07-31,27.256,27.414,27.165,27.357,1392706,0
2015-08-03,27.357,27.405,27.184,27.33,1276398,0
2015-08-04,27.304,27.33,26.863,26.981,1372473,0
2015-08-05,27.017,27.314,26.981,27.118,1713497,0
2015-08-06,26.807,27.065,26.282,27.055,1006693,0
2015-08-07,27.017,27.625,26.881,27.524,1078986,0
2015-08-10,27.524,27.983,27.43,27.827,1211263,0
2015-08-11,27.717,27.991,27.698,27.928,1153341,0
2015-08-12,27.78,28.378,27.625,28.314,1160135,0
2015-08-13,28.25,28.314,28.058,28.222,1162855,0
2015-08-14,28.084,28.526,28.084,28.508,598397,0
2015-08-17,28.407,28.976,28.407,28.912,1626692,0
2015-08-18,28.754,28.939,28.489,28.562,1106398,0
2015-08-19,28.452,28.619,28.203,28.452,1295131,0
2015-08-20,28.297,28.518,27.966,27.991,1471790,0
2015-08-21,27.798,28.049,27.497,27.506,1183631,0
2015-08-24,26.19,26.999,25.823,26.153,2448190,0
2015-08-25,26.567,26.723,25.225,25.235,2911599,0
2015-08-26,25.62,25.639,24.949,25.398,1543148,0
2015-08-27,25.558,26.263,25.558,26.237,1470268,0
2015-08-28,26.219,26.329,25.858,26.136,1282948,0
2015-08-31,26.052,26.062,25.427,25.777,2050280,0
2015-09-01,25.297,25.408,24.866,24.996,1790949,0
2015-09-02,25.263,25.272,24.408,24.619,2160039,0
2015-09-03,24.683,25.133,24.645,25.006,1180804,0
2015-09-04,24.766,24.812,24.462,24.544,1029491,0
2015-09-08,24.876,25.115,24.829,25.106,1016655,0
2015-09-09,25.18,25.281,24.693,24.729,1357678,0
2015-09-10,24.702,24.949,24.462,24.535,1073082,0
2015-09-11,24.49,24.737,24.361,24.737,801923,0
2015-09-14,24.766,24.82,24.636,24.683,642342,0
2015-09-15,24.729,24.904,24.472,24.886,931481,0
2015-09-16,24.967,25.326,24.896,25.281,1371928,0
2015-09-17,25.244,25.786,25.198,25.408,1017122,0
2015-09-18,25.18,25.398,24.959,25.023,1352241,0
2015-09-21,25.152,25.447,25.087,25.133,687270,0
2015-09-22,24.987,25.124,24.627,24.636,1260104,0
2015-09-23,24.609,24.775,24.517,24.609,892102,0
2015-09-24,24.49,24.914,24.444,24.849,1288084,0
2015-09-25,24.967,25.225,24.737,24.886,1154263,0
2015-09-28,24.829,25.006,24.544,24.573,1112924,0
2015-09-29,24.645,24.849,24.307,24.399,1385962,0
2015-09-30,24.563,25.188,24.509,25.152,1686519,0
2015-10-01,25.18,25.355,24.563,24.876,2049628,0
2015-10-02,24.967,25.491,24.794,25.491,991635,0
2015-10-05,25.649,25.978,25.548,25.759,1533426,0
2015-10-06,25.741,26.062,25.649,25.713,1419466,0
2015-10-07,25.847,26.229,25.81,25.913,1332482,0
2015-10-08,25.922,26.423,25.792,26.349,830984,0
2015-10-09,26.385,26.507,26.153,26.375,1085180,0
2015-10-12,26.497,26.748,26.311,26.358,933953,0
2015-10-13,26.331,26.628,26.302,26.385,1170595,0
2015-10-14,26.45,26.609,26.339,26.478,860926,0
2015-10-15,26.543,26.887,26.405,26.785,909076,0
2015-10-16,26.914,26.989,26.729,26.785,886024,0
2015-10-19,26.628,26.813,26.442,26.813,1401387,0
2015-10-20,26.739,27.016,26.654,26.85,569528,0
2015-10-21,26.914,27.083,26.729,26.756,854143,0
2015-10-22,26.86,27.296,26.813,27.147,833784,0
2015-10-23,27.195,27.268,26.683,26.729,961744,0
2015-10-26,26.729,26.933,26.385,26.654,958729,0
2015-10-27,26.571,26.644,26.209,26.375,950543,0
2015-10-28,26.366,26.599,25.903,26.395,1457318,0
2015-10-29,26.219,26.478,26.079,26.442,969067,0
2015-10-30,26.468,26.729,26.274,26.468,1087440,0
2015-11-02,26.487,26.609,26.117,26.181,1365747,0
2015-11-03,26.117,26.442,26.061,26.375,2422616,0
2015-11-04,26.442,26.507,26.247,26.375,1970266,0
2015-11-05,26.209,26.571,25.419,25.512,1818793,0
2015-11-06,24.984,25.058,23.824,24.205,3606137,0
2015-11-09,24.083,24.333,23.86,24.259,2334465,0
2015-11-10,24.268,24.808,24.268,24.519,1847016,0
2015-11-11,24.603,24.723,24.371,24.704,921460,0
2015-11-12,24.519,24.799,24.214,24.241,917905,0
2015-11-13,24.259,24.435,23.87,23.936,751603,0
2015-11-16,23.926,24.687,23.86,24.659,1352733,0
2015-11-17,24.649,24.687,23.999,24.037,1111892,0
2015-11-18,24.083,24.223,23.841,24.166,1497818,0
2015-11-19,24.214,24.519,24.166,24.4,1302216,0
2015-11-20,24.519,24.649,24.102,24.195,1456779,0
2015-11-23,24.195,24.352,23.981,24.055,1527329,0
2015-11-24,23.944,24.019,23.628,23.936,1881589,0
2015-11-25,23.99,24.166,23.795,24.019,1159822,0
2015-11-27,24.083,24.139,23.916,24.083,433964,0
2015-11-30,24.139,24.39,24.028,24.241,1890636,0
2015-12-01,24.371,24.492,23.86,24.083,1919434,0
2015-12-02,24.055,24.111,23.266,23.312,2421204,0
2015-12-03,23.072,23.191,22.718,22.811,3315687,0
2015-12-04,23.191,23.258,22.774,22.978,1884283,0
2015-12-07,22.848,23.108,22.745,22.988,1679202,0
2015-12-08,22.942,23.015,22.643,22.857,1440698,0
2015-12-09,22.82,23.22,22.728,22.978,1154761,0
2015-12-10,22.997,23.063,22.58,22.626,973270,0
2015-12-11,22.487,23.479,22.42,23.108,2493707,0
2015-12-14,23.146,23.303,22.7,22.978,1305093,0
2015-12-15,22.951,23.303,22.886,23.117,2564903,0
2015-12-16,23.2,23.693,23.117,23.656,1612636,0
2015-12-17,23.693,23.841,23.554,23.693,1043172,0
2015-12-18,23.683,23.86,23.554,23.648,2578691,0
2015-12-21,23.721,24.176,23.489,24.102,2014288,0
2015-12-22,24.157,24.566,23.879,24.483,1590679,0
2015-12-23,24.603,25.105,24.603,24.91,1444285,0
2015-12-24,24.845,24.947,24.649,24.789,674394,0
2015-12-28,24.704,24.964,24.483,24.862,1024016,0
2015-12-29,24.956,25.058,24.799,24.892,873452,0
2015-12-30,24.91,24.974,24.659,24.751,672654,0
2015-12-31,24.723,24.812,24.214,24.409,1135950,0
2016-01-04,24.362,24.612,24.055,24.593,1573483,0
2016-01-05,24.576,24.622,23.87,24.371,1665808,0
2016-01-06,24.188,24.432,24.113,24.159,1154851,0
2016-01-07,23.832,24.065,23.625,23.671,1337481,0
2016-01-08,23.72,24.118,23.625,23.936,2214615,0
2016-01-11,23.953,24.169,23.743,23.859,1714537,0
2016-01-12,24,24.056,23.212,23.512,1187020,0
2016-01-13,23.541,23.72,22.969,23.063,1972456,0
2016-01-14,23.109,23.823,23.063,23.577,1447973,0
2016-01-15,23.222,23.465,22.937,23.465,1640869,0
2016-01-19,23.587,23.757,23.147,23.26,2290123,0
2016-01-20,23.024,23.212,21.928,22.536,2074695,0
2016-01-21,22.565,22.668,22.199,22.387,1703261,0
2016-01-22,22.696,23.306,22.555,23.25,1839675,0
2016-01-25,23.212,23.286,22.884,23.024,2927753,0
2016-01-26,23.099,23.845,23.099,23.541,2832168,0
2016-01-27,23.503,23.869,23.089,23.306,1621695,0
2016-01-28,23.532,23.705,23.245,23.625,1537931,0
2016-01-29,23.84,24.633,23.772,24.61,2440333,0
2016-02-01,24.647,25.145,24.404,25.042,1846242,0
2016-02-02,24.78,24.991,24.498,24.986,1543096,0
2016-02-03,25.117,25.778,24.873,25.595,2119189,0
2016-02-04,25.568,25.84,25.436,25.568,1421503,0
2016-02-05,25.539,26.087,25.201,25.268,3375459,0
2016-02-08,25.268,25.559,24.583,24.911,2038792,0
2016-02-09,24.741,24.929,24.516,24.657,1674854,0
2016-02-10,24.696,24.78,24.169,24.62,1156351,0
2016-02-11,24.414,24.544,24.15,24.159,1217034,0
2016-02-12,24.132,24.357,23.887,24.311,1385303,0
2016-02-16,24.385,24.603,24.178,24.592,1231801,0
2016-02-17,24.686,24.995,24.455,24.61,1244095,0
2016-02-18,24.696,25.333,24.526,25.164,1191665,0
2016-02-19,25.126,25.164,24.647,24.817,1061098,0
2016-02-22,24.966,25.23,24.966,25.145,955991,0
2016-02-23,24.986,24.995,24.696,24.893,1495069,0
2016-02-24,24.722,25.136,24.62,25.079,2307635,0
2016-02-25,25.155,25.492,24.995,25.295,1912694,0
2016-02-26,24.825,24.897,23.26,23.522,3245791,0
2016-02-29,23.448,23.607,22.884,23.343,2984944,0
2016-03-01,23.494,23.84,23.335,23.72,2793654,0
2016-03-02,23.635,24.272,23.291,24.244,2217287,0
2016-03-03,24.301,24.544,24.141,24.441,1623756,0
2016-03-04,24.32,24.901,24.282,24.825,1908341,0
2016-03-07,24.76,25.117,24.701,24.75,1879621,0
2016-03-08,24.686,24.863,24.164,24.583,1623120,0
2016-03-09,24.62,25.07,24.508,24.75,1904859,0
2016-03-10,24.78,24.976,24.385,24.929,1185895,0
2016-03-11,25.164,25.473,25.061,25.465,1875386,0
2016-03-14,25.465,25.605,25.371,25.483,1769423,0
2016-03-15,25.303,25.83,25.258,25.774,1380740,0
2016-03-16,25.633,26.082,25.492,26.028,1171099,0
2016-03-17,26.082,26.609,25.989,26.552,1302892,0
2016-03-18,26.496,26.74,26.308,26.421,2560635,0
2016-03-21,26.318,26.637,26.141,26.431,1396266,0
2016-03-22,26.308,26.468,26.158,26.205,1271196,0
2016-03-23,26.148,26.431,25.961,26.355,1536174,0
2016-03-24,26.205,26.383,26.041,26.355,1580526,0
2016-03-28,26.468,26.609,26.275,26.393,964376,0
2016-03-29,26.412,26.937,26.253,26.881,2061554,0
2016-03-30,26.863,26.946,26.525,26.825,1587650,0
2016-03-31,26.825,26.966,26.674,26.863,1426154,0
2016-04-01,26.731,27.163,26.684,27.163,1807603,0
2016-04-04,27.201,27.201,26.731,26.946,1734017,0
2016-04-05,26.843,26.937,26.299,26.403,1642752,0
2016-04-06,26.464,26.492,26.066,26.303,1011813,0
2016-04-07,26.218,26.464,26.104,26.198,899549,0
2016-04-08,26.303,26.776,26.303,26.739,2365192,0
2016-04-11,26.635,26.871,26.312,26.35,1573208,0
2016-04-12,26.36,26.701,26.35,26.606,671057,0
2016-04-13,26.757,26.757,26.365,26.606,837592,0
2016-04-14,26.558,26.616,26.388,26.53,1069307,0
2016-04-15,26.558,26.895,26.435,26.853,959199,0
2016-04-18,26.776,26.977,26.643,26.909,822993,0
2016-04-19,26.994,27.211,26.909,27.185,1198559,0
2016-04-20,27.185,27.23,26.685,26.691,1499733,0
2016-04-21,26.587,26.587,25.834,25.866,902088,0
2016-04-22,25.915,26.284,25.915,26.218,909868,0
2016-04-25,26.16,26.445,26.16,26.435,1096452,0
2016-04-26,26.53,26.863,26.524,26.863,1123981,0
2016-04-27,26.89,27.695,26.863,27.536,1787915,0
2016-04-28,27.166,27.875,27.085,27.809,1685672,0
2016-04-29,27.734,28.066,27.448,28.037,1796199,0
2016-05-02,28.037,28.398,27.819,28.226,2164963,0
2016-05-03,28.207,28.284,27.448,27.799,1956332,0
2016-05-04,27.754,28.444,27.725,28.349,1441030,0
2016-05-05,27.893,28.766,27.884,28.69,1316954,0
2016-05-06,28.596,28.814,28.23,28.368,1040622,0
2016-05-09,28.425,28.606,28.254,28.512,1179704,0
2016-05-10,28.576,29.003,28.453,28.918,1001919,0
2016-05-11,28.956,29.221,28.766,29.174,1063309,0
2016-05-12,29.155,29.439,29.013,29.363,1145632,0
2016-05-13,29.344,29.382,28.994,29.174,711495,0
2016-05-16,29.126,29.24,28.994,29.145,688878,0
2016-05-17,29.031,29.207,28.899,29.145,1400232,0
2016-05-18,28.861,29.174,28.141,28.284,1011870,0
2016-05-19,28.066,28.756,27.998,28.747,729918,0
2016-05-20,28.833,28.994,28.68,28.956,847261,0
2016-05-23,28.947,29.003,28.591,28.626,1335349,0
2016-05-24,28.72,29.013,28.634,28.851,1106973,0
2016-05-25,28.851,28.889,28.652,28.72,1266015,0
2016-05-26,28.747,28.994,28.609,28.889,2713967,0
2016-05-27,28.956,29.041,28.562,28.71,2596172,0
2016-05-31,28.72,28.975,28.576,28.606,4023688,0
2016-06-01,28.634,28.861,28.512,28.851,1812105,0
2016-06-02,28.794,29.031,28.71,29.021,1110039,0
2016-06-03,29.307,29.553,29.287,29.335,1196431,0
2016-06-06,29.373,29.752,29.373,29.648,1353649,0
2016-06-07,29.686,29.836,29.487,29.553,874509,0
2016-06-08,29.591,29.695,29.487,29.524,1311880,0
2016-06-09,29.572,29.866,29.387,29.827,1485857,0
2016-06-10,29.742,29.913,29.183,29.316,1207498,0
2016-06-13,29.297,29.686,29.212,29.392,1758956,0
2016-06-14,29.439,29.439,29.003,29.183,1451097,0
2016-06-15,29.183,29.278,28.975,29.069,966037,0
2016-06-16,29.041,29.325,28.937,29.307,903825,0
2016-06-17,29.23,29.41,29.079,29.392,1366071,0
2016-06-20,29.534,29.658,29.297,29.363,832571,0
2016-06-21,29.335,29.752,29.164,29.514,1261267,0
2016-06-22,29.468,29.473,29.174,29.174,1036732,0
2016-06-23,29.249,29.599,29.145,29.599,1134739,0
2016-06-24,29.051,29.989,29.051,29.809,2722619,0
2016-06-27,29.752,29.989,29.269,29.439,1800874,0
2016-06-28,29.562,29.903,29.249,29.894,1533628,0
2016-06-29,30.074,30.358,29.999,30.358,1118142,0
2016-06-30,30.376,31.03,30.301,31.03,2079101,0
2016-07-01,31.078,31.23,30.652,30.899,968160,0
2016-07-05,30.841,30.908,30.594,30.85,1244120,0
2016-07-06,30.817,30.98,30.646,30.894,1933138,0
2016-07-07,30.741,30.885,30.271,30.396,1024346,0
2016-07-08,30.368,30.841,30.196,30.827,936659,0
2016-07-11,30.712,30.999,30.501,30.951,1334176,0
2016-07-12,30.789,31.027,30.665,30.702,805734,0
2016-07-13,30.932,30.96,30.482,30.674,1248856,0
2016-07-14,30.101,30.707,30.101,30.636,968096,0
2016-07-15,30.626,30.827,30.377,30.636,1238572,0
2016-07-18,30.712,30.77,30.588,30.693,737742,0
2016-07-19,30.693,30.702,30.386,30.578,630627,0
2016-07-20,30.578,30.651,30.377,30.578,617612,0
2016-07-21,30.463,30.616,30.377,30.541,776908,0
2016-07-22,30.473,31.295,30.377,31.219,964972,0
2016-07-25,31.075,31.19,30.741,30.78,617863,0
2016-07-26,30.827,31.009,30.436,30.588,690024,0
2016-07-27,30.56,30.578,29.91,30.176,664990,0
2016-07-28,30.176,30.254,30.001,30.167,981930,0
2016-07-29,30.149,30.827,30.134,30.741,1237904,0
2016-08-01,30.674,30.855,29.967,30.044,1591397,0
2016-08-02,29.384,30.044,29.384,29.603,1132626,0
2016-08-03,29.632,29.767,29.375,29.727,1373345,0
2016-08-04,29.671,29.967,29.422,29.852,1313961,0
2016-08-05,29.842,29.877,29.25,29.384,1138299,0
2016-08-08,29.461,29.832,29.422,29.661,1182351,0
2016-08-09,29.661,29.862,29.527,29.691,796386,0
2016-08-10,29.832,29.832,29.451,29.747,1152140,0
2016-08-11,29.805,30.111,29.757,30.111,755358,0
2016-08-12,30.176,30.254,29.882,29.91,964668,0
2016-08-15,29.996,30.111,29.412,29.441,807458,0
2016-08-16,29.375,29.384,28.772,28.782,876398,0
2016-08-17,28.716,29.097,28.581,29.078,897949,0
2016-08-18,29.088,29.576,28.954,29.576,690950,0
2016-08-19,29.336,29.814,29.298,29.814,1250167,0
2016-08-22,29.842,30.254,29.586,30.186,1356792,0
2016-08-23,30.301,30.416,29.877,29.9,1009035,0
2016-08-24,29.9,29.962,29.681,29.872,500659,0
2016-08-25,29.852,29.986,29.727,29.757,594147,0
2016-08-26,29.862,30.072,29.107,29.135,570262,0
2016-08-29,29.193,29.586,29.193,29.586,560771,0
2016-08-30,29.595,29.823,29.375,29.527,1285852,0
2016-08-31,29.489,29.776,29.403,29.747,1304466,0
2016-09-01,29.642,29.757,29.312,29.412,716401,0
2016-09-02,29.48,29.986,29.436,29.967,898465,0
2016-09-06,30.167,30.492,30.044,30.482,779055,0
2016-09-07,30.463,30.722,29.967,30.702,1532205,0
2016-09-08,30.588,31.075,30.521,31.028,1098801,0
2016-09-09,30.636,30.646,29.814,29.814,1237823,0
2016-09-12,29.718,30.254,29.661,30.13,1100370,0
2016-09-13,29.947,30.052,29.231,29.317,927020,0
2016-09-14,29.489,29.7,29.298,29.48,880273,0
2016-09-15,29.451,29.767,29.317,29.718,534645,0
2016-09-16,29.566,30.13,29.326,30.044,1171861,0
2016-09-19,30.226,30.455,30.167,30.436,635464,0
2016-09-20,30.569,30.789,30.446,30.588,690120,0
2016-09-21,30.693,31.41,30.693,31.362,871457,0
2016-09-22,31.476,31.582,31.247,31.506,914279,0
2016-09-23,31.353,31.496,31.095,31.228,745659,0
2016-09-26,31.151,31.573,31.105,31.353,748765,0
2016-09-27,31.419,31.63,31.014,31.036,816897,0
2016-09-28,31.161,31.315,30.775,31.266,960834,0
2016-09-29,31.228,31.228,30.607,30.683,1034448,0
2016-09-30,30.855,30.894,30.101,30.216,1703254,0
2016-10-03,30.254,30.281,29.739,29.947,1011263,0
2016-10-04,29.947,29.947,28.954,29.126,1318868,0
2016-10-05,29.279,29.365,28.963,29.021,1738363,0
2016-10-06,28.994,29.313,28.734,28.947,1044332,0
2016-10-07,29.149,29.293,28.579,28.589,852088,0
2016-10-10,28.628,29.342,28.628,29.293,831388,0
2016-10-11,29.149,29.216,28.811,28.849,818830,0
2016-10-12,28.821,29.053,28.801,29.033,1048045,0
2016-10-13,29.091,29.487,28.994,29.293,744260,0
2016-10-14,29.168,29.468,29.1,29.236,1004812,0
2016-10-17,29.352,29.535,29.25,29.39,523528,0
2016-10-18,29.584,29.776,29.255,29.611,1078184,0
2016-10-19,29.661,29.819,29.468,29.67,758416,0
2016-10-20,29.718,30.018,29.651,29.747,537904,0
2016-10-21,29.593,29.69,29.274,29.487,571218,0
2016-10-24,29.815,29.815,29.347,29.554,624223,0
2016-10-25,29.477,29.631,29.419,29.621,499580,0
2016-10-26,29.535,29.695,29.265,29.641,559435,0
2016-10-27,29.545,29.68,29.115,29.574,827308,0
2016-10-28,29.574,29.989,28.965,29.621,1044488,0
2016-10-31,29.796,30.161,29.786,29.959,1152883,0
2016-11-01,29.989,29.989,29.139,29.197,984408,0
2016-11-02,29.081,29.12,28.565,28.695,1168548,0
2016-11-03,28.841,29.1,28.54,28.821,676044,0
2016-11-04,29.062,29.843,28.937,29.342,1191290,0
2016-11-07,29.554,30.181,29.265,30.171,1368701,0
2016-11-08,30.153,30.67,30.085,30.49,779788,0
2016-11-09,29.863,30.365,29.352,30.143,1580374,0
2016-11-10,29.912,29.912,29.023,29.342,1080130,0
2016-11-11,29.362,29.641,29.226,29.38,941185,0
2016-11-14,29.159,29.429,29.053,29.38,1321900,0
2016-11-15,29.38,30.177,29.362,30.115,1519066,0
2016-11-16,30.115,30.287,29.593,29.902,811136,0
2016-11-17,29.767,30.046,29.487,29.564,668177,0
2016-11-18,29.564,29.883,29.564,29.776,628765,0
2016-11-21,29.959,30.365,29.863,30.24,811787,0
2016-11-22,30.23,30.297,29.999,30.191,688357,0
2016-11-23,29.853,30.327,29.651,30.115,1053328,0
2016-11-25,30.221,30.683,30.221,30.625,262390,0
2016-11-28,30.645,31.03,30.568,30.953,746628,0
2016-11-29,30.799,31.35,30.615,31.137,1179698,0
2016-11-30,30.887,31.05,30.539,30.549,1451617,0
2016-12-01,30.549,30.741,30.171,30.731,1432524,0
2016-12-02,31.002,31.465,30.973,31.214,995429,0
2016-12-05,31.156,31.32,30.867,31.282,967687,0
2016-12-06,31.359,31.436,30.842,30.924,1424662,0
2016-12-07,31.022,31.296,30.953,31.282,1006148,0
2016-12-08,31.05,31.648,30.87,31.562,893470,0
2016-12-09,31.59,32.151,31.562,32.025,1242957,0
2016-12-12,32.025,32.657,32.025,32.498,1038711,0
2016-12-13,32.595,32.759,32.411,32.711,1109596,0
2016-12-14,32.787,33.039,31.996,32.092,1099894,0
2016-12-15,31.948,32.489,31.842,32.421,780491,0
2016-12-16,32.44,32.62,32.286,32.517,2046405,0
2016-12-19,32.721,32.787,32.257,32.595,740034,0
2016-12-20,32.653,32.836,31.427,32.595,1078575,0
2016-12-21,32.633,32.999,32.401,32.401,806470,0
2016-12-22,32.459,32.671,32.281,32.595,785380,0
2016-12-23,32.701,32.701,32.449,32.565,339102,0
2016-12-27,32.681,32.739,32.459,32.575,273727,0
2016-12-28,32.546,32.691,31.996,32.092,530835,0
2016-12-29,32.257,32.522,32.117,32.469,639863,0
2016-12-30,32.459,32.605,32.218,32.286,542742,0
2017-01-03,32.411,32.59,32.074,32.343,1155849,0
2017-01-04,32.507,32.951,32.411,32.721,951281,0
2017-01-05,32.729,32.923,32.469,32.613,1747880,0
2017-01-06,32.47,33.094,32.47,32.938,1064624,0
2017-01-09,33.015,33.045,32.22,32.275,1394369,0
2017-01-10,32.305,32.412,31.993,32.198,760468,0
2017-01-11,32.168,32.616,32.168,32.597,714352,0
2017-01-12,32.587,32.821,32.431,32.821,967202,0
2017-01-13,32.791,32.957,32.567,32.87,616981,0
2017-01-17,33.055,33.172,32.753,32.898,476089,0
2017-01-18,32.733,33.005,32.704,32.821,640695,0
2017-01-19,32.626,32.791,32.305,32.353,656511,0
2017-01-20,32.45,32.636,32.315,32.529,529564,0
2017-01-23,32.529,32.724,32.402,32.509,1024520,0
2017-01-24,32.597,32.928,32.557,32.743,982935,0
2017-01-25,32.636,32.938,32.636,32.918,685630,0
2017-01-26,32.928,33.27,32.664,32.781,654118,0
2017-01-27,32.928,32.996,32.455,32.548,613988,0
2017-01-30,32.509,32.557,32.022,32.373,930520,0
2017-01-31,32.46,32.724,32.295,32.664,962129,0
2017-02-01,32.49,32.821,32.071,32.324,964147,0
2017-02-02,32.392,32.656,32.139,32.646,813241,0
2017-02-03,32.86,33.055,32.684,32.987,646882,0
2017-02-06,33.103,33.201,32.967,33.005,726434,0
2017-02-07,33.055,33.103,32.967,33.015,542080,0
2017-02-08,33.094,33.094,32.888,33.015,760262,0
2017-02-09,33.005,33.172,32.88,33.172,977731,0
2017-02-10,33.152,33.551,33.134,33.376,690791,0
2017-02-13,33.298,33.658,33.298,33.639,495717,0
2017-02-14,33.62,33.648,33.181,33.415,482608,0
2017-02-15,33.21,33.376,33.084,33.298,834662,0
2017-02-16,33.279,33.732,33.279,33.717,649091,0
2017-02-17,33.668,33.854,33.473,33.717,1249168,0
2017-02-21,33.678,34.058,33.6,34.038,693871,0
2017-02-22,34.009,34.252,33.824,34.038,611210,0
2017-02-23,34.584,35.168,34.219,34.817,1948310,0
2017-02-24,34.944,35.329,34.866,35.168,1189979,0
2017-02-27,35.197,35.411,35.022,35.324,988195,0
2017-02-28,35.284,36.015,35.08,35.869,1691475,0
2017-03-01,35.508,36.429,35.333,36.054,1305271,0
2017-03-02,35.83,36.347,35.762,36.015,1062993,0
2017-03-03,36.045,36.132,35.694,35.782,1681549,0
2017-03-06,35.772,35.923,35.615,35.742,1047941,0
2017-03-07,35.782,35.889,35.615,35.839,1260777,0
2017-03-08,35.499,35.597,34.934,34.944,1120914,0
2017-03-09,34.963,35.187,34.954,35.109,1530343,0
2017-03-10,35.333,35.48,35.041,35.275,1113854,0
2017-03-13,35.284,35.665,35.284,35.441,1055883,0
2017-03-14,35.421,35.49,35.197,35.304,861773,0
2017-03-15,35.47,36.103,35.324,35.947,1468895,0
2017-03-16,35.889,35.913,35.441,35.665,1193240,0
2017-03-17,35.645,36.073,35.645,35.83,3116409,0
2017-03-20,35.928,35.937,35.47,35.538,680586,0
2017-03-21,35.158,35.197,34.671,34.778,3815181,0
2017-03-22,34.798,35.002,34.642,34.7,2608998,0
2017-03-23,34.739,34.983,34.501,34.623,1778641,0
2017-03-24,34.671,35.012,34.593,34.759,2230518,0
2017-03-27,34.866,34.934,34.301,34.486,1458213,0
2017-03-28,34.427,34.72,34.32,34.681,1166848,0
2017-03-29,34.593,34.593,34.36,34.476,1172610,0
2017-03-30,34.427,34.427,34.126,34.252,651602,0
2017-03-31,34.194,34.34,34.058,34.068,1201663,0
2017-04-03,34.068,34.068,33.668,33.989,1634498,0
2017-04-04,33.892,34.418,33.892,34.262,1233537,0
2017-04-05,34.301,34.418,34.135,34.36,1663391,0
2017-04-06,34.342,34.445,34.176,34.392,1231517,0
2017-04-07,34.43,34.558,34.186,34.195,816683,0
2017-04-10,34.204,34.279,33.93,34.048,1098158,0
2017-04-11,34.048,34.303,33.9,34.274,990802,0
2017-04-12,34.274,34.274,34.068,34.146,979280,0
2017-04-13,34.176,34.19,33.895,33.92,821013,0
2017-04-17,33.94,34.116,33.861,34.038,1525800,0
2017-04-18,34.038,34.357,33.92,34.274,1599410,0
2017-04-19,34.332,34.421,34.086,34.204,1366447,0
2017-04-20,34.186,34.186,33.762,34.126,1549347,0
2017-04-21,34.176,34.583,34.166,34.538,1068292,0
2017-04-24,34.647,34.726,34.362,34.647,853344,0
2017-04-25,34.716,34.882,34.322,34.402,1603409,0
2017-04-26,34.372,34.598,34.254,34.352,757907,0
2017-04-27,34.303,34.519,34.264,34.342,862301,0
2017-04-28,34.086,34.548,34.058,34.166,1200255,0
2017-05-01,34.204,34.204,33.812,33.91,571181,0
2017-05-02,33.988,34.195,33.832,33.95,522781,0
2017-05-03,33.91,34.146,33.684,34.116,1242534,0
2017-05-04,33.527,33.91,33.075,33.724,1579334,0
2017-05-05,33.89,33.92,33.468,33.684,1249604,0
2017-05-08,33.694,33.744,33.34,33.448,1110438,0
2017-05-09,33.4,33.4,32.928,33.016,1013833,0
2017-05-10,33.095,33.35,32.908,33.33,1122341,0
2017-05-11,33.291,33.448,33.013,33.212,693297,0
2017-05-12,33.311,33.606,33.134,33.536,954739,0
2017-05-15,33.596,33.861,33.546,33.635,926586,0
2017-05-16,33.635,33.792,33.272,33.282,749947,0
2017-05-17,33.282,33.448,32.977,33.212,827956,0
2017-05-18,33.174,33.375,32.859,33.32,789446,0
2017-05-19,33.4,33.724,33.154,33.616,1155640,0
2017-05-22,33.596,34.126,33.596,34.038,890975,0
2017-05-23,34.166,34.407,34.078,34.166,758400,0
2017-05-24,34.195,34.5,34.186,34.48,822171,0
2017-05-25,34.49,34.834,34.48,34.656,922395,0
2017-05-26,34.676,34.716,34.47,34.529,792544,0
2017-05-30,34.568,34.745,34.312,34.716,648961,0
2017-05-31,34.755,35.158,34.647,35,1803203,0
2017-06-01,34.981,35.295,34.784,35.285,917956,0
2017-06-02,35.423,35.452,35.01,35.158,625744,0
2017-06-05,35.177,35.256,34.971,35.089,776393,0
2017-06-06,35.099,35.315,34.972,35.168,861572,0
2017-06-07,35.226,35.226,34.942,34.952,880988,0
2017-06-08,34.834,35.02,34.696,34.942,836105,0
2017-06-09,34.863,34.986,34.637,34.745,1203687,0
2017-06-12,34.784,35.04,34.558,34.902,1239414,0
2017-06-13,34.873,34.922,34.676,34.902,824619,0
2017-06-14,35.108,35.403,34.75,35.01,1328898,0
2017-06-15,34.853,35.433,34.824,35.354,1376039,0
2017-06-16,35.325,36.591,35.325,35.826,2807696,0
2017-06-19,35.855,35.934,35.02,35.177,1551149,0
2017-06-20,35.108,35.207,34.666,34.804,1231017,0
2017-06-21,34.834,34.912,34.49,34.696,1141316,0
2017-06-22,34.745,34.942,34.538,34.863,889509,0
2017-06-23,34.844,34.961,34.716,34.844,1569665,0
2017-06-26,34.902,35.187,34.627,35.168,912722,0
2017-06-27,35.168,35.266,34.745,34.784,1075981,0
2017-06-28,34.952,35.069,34.46,34.48,955611,0
2017-06-29,34.322,34.48,34.058,34.284,828677,0
2017-06-30,34.352,34.46,34.136,34.176,965231,0
2017-07-03,34.224,34.392,34.028,34.214,687504,0
2017-07-05,34.234,34.284,33.741,34.028,956673,0
2017-07-06,33.998,33.998,33.78,33.919,1030316,0
2017-07-07,33.909,34.068,33.86,33.909,686404,0
2017-07-10,33.969,34.151,33.874,33.899,849756,0
2017-07-11,34.018,34.117,33.642,33.83,938314,0
2017-07-12,34.137,34.36,34.137,34.325,1013096,0
2017-07-13,34.305,34.335,33.988,34.127,822182,0
2017-07-14,34.385,34.583,34.216,34.256,921339,0
2017-07-17,34.296,34.414,34.008,34.375,451785,0
2017-07-18,34.484,34.583,33.949,34.504,699664,0
2017-07-19,34.632,34.682,34.365,34.672,1007706,0
2017-07-20,34.831,35.039,34.692,34.88,676906,0
2017-07-21,34.761,35.098,34.761,35.098,584368,0
2017-07-24,35.207,35.366,35.009,35.257,947205,0
2017-07-25,35.326,35.524,35.227,35.326,1188894,0
2017-07-26,35.267,35.376,35.168,35.296,576543,0
2017-07-27,35.217,35.504,35.217,35.485,584288,0
2017-07-28,35.475,35.594,35.296,35.475,702807,0
2017-07-31,35.514,35.594,35.356,35.534,692664,0
2017-08-01,35.633,35.772,35.504,35.574,758934,0
2017-08-02,35.425,35.584,35.227,35.415,1040525,0
2017-08-03,35.029,35.713,35.029,35.683,1048228,0
2017-08-04,35.574,35.812,35.455,35.584,803963,0
2017-08-07,35.584,35.95,35.445,35.891,943640,0
2017-08-08,35.822,36.03,35.693,35.911,1159149,0
2017-08-09,35.97,36.069,35.564,35.703,991404,0
2017-08-10,35.703,35.703,35.207,35.376,1012067,0
2017-08-11,35.286,35.405,34.945,35.098,782154,0
2017-08-14,35.217,35.405,35.098,35.148,1228628,0
2017-08-15,34.989,35.272,34.93,35.187,1002485,0
2017-08-16,35.187,35.425,35.187,35.326,939210,0
2017-08-17,35.306,35.415,35.052,35.068,547442,0
2017-08-18,35.078,35.296,34.938,35.267,865078,0
2017-08-21,35.286,35.524,35.207,35.435,550371,0
2017-08-22,35.475,35.792,35.405,35.792,473221,0
2017-08-23,35.762,35.96,35.623,35.96,511141,0
2017-08-24,35.96,35.985,35.762,35.931,381876,0
2017-08-25,36.03,36.03,35.871,35.891,616827,0
2017-08-28,35.931,36.079,35.871,36.079,826930,0
2017-08-29,36.089,36.178,35.792,35.851,526142,0
2017-08-30,35.802,35.871,35.663,35.782,536403,0
2017-08-31,35.792,35.881,35.376,35.395,1316861,0
2017-09-01,35.544,35.673,35.346,35.435,609088,0
2017-09-05,35.534,35.604,35.227,35.257,807227,0
2017-09-06,35.356,35.504,35.247,35.376,914960,0
2017-09-07,35.366,35.732,35.316,35.693,1067122,0
2017-09-08,35.633,35.881,35.405,35.822,1023922,0
2017-09-11,35.812,36.327,35.574,36.258,659501,0
2017-09-12,36.248,36.342,35.752,35.831,897112,0
2017-09-13,35.871,35.911,35.613,35.623,979398,0
2017-09-14,35.623,36.04,35.445,35.94,709179,0
2017-09-15,35.94,36.04,35.703,35.98,1256559,0
2017-09-18,36,36.059,35.668,35.891,542570,0
2017-09-19,35.921,36.079,35.831,35.921,677644,0
2017-09-20,36,36.079,35.534,35.782,657679,0
2017-09-21,35.713,35.911,35.544,35.554,385815,0
2017-09-22,35.663,35.812,35.361,35.514,738344,0
2017-09-25,35.554,35.99,35.445,35.94,865113,0
2017-09-26,35.931,35.95,35.643,35.851,886585,0
2017-09-27,35.713,36.059,35.376,35.693,1085937,0
2017-09-28,35.594,35.861,35.465,35.851,601815,0
2017-09-29,35.812,35.82,35.495,35.703,844574,0
2017-10-02,35.772,35.911,35.633,35.841,941581,0
2017-10-03,35.812,35.901,35.594,35.831,896582,0
2017-10-04,35.831,35.851,35.564,35.822,934750,0
2017-10-05,35.881,36.03,35.713,35.99,897263,0
2017-10-06,35.05,35.62,35,35.58,1897268,0
2017-10-09,35.725,35.79,35.675,35.75,854220,0
2017-10-10,35.87,36.26,35.81,36.2,715874,0
2017-10-11,36.13,36.89,36.07,36.47,984889,0
2017-10-12,36.47,36.89,36.3927,36.85,710214,0
2017-10-13,37,37.3,36.79,36.82,694538,0
2017-10-16,36.81,36.97,36.7,36.72,476431,0
2017-10-17,36.71,37.01,36.62,36.92,585557,0
2017-10-18,36.91,37.04,36.86,36.87,746562,0
2017-10-19,36.87,37.01,36.81,36.92,845052,0
2017-10-20,36.91,37.205,36.87,37.09,543096,0
2017-10-23,37.29,37.29,37.05,37.23,667116,0
2017-10-24,37.15,37.32,36.81,37,1202719,0
2017-10-25,36.95,36.95,36.35,36.73,1058053,0
2017-10-26,36.94,37.2999,36.81,36.82,1125610,0
2017-10-27,36.76,37.2,36.76,37.08,1203051,0
2017-10-30,37.039,37.2,36.8,36.9,1135843,0
2017-10-31,36.84,37,36.8,36.84,804109,0
2017-11-01,36.94,37.02,36.6,36.6,879141,0
2017-11-02,36.2,36.73,36.001,36.06,1355693,0
2017-11-03,35.9,36.22,35.6,35.63,1688024,0
2017-11-06,35.69,35.79,35.345,35.38,1442631,0
2017-11-07,35.45,35.94,35.33,35.84,2088892,0
2017-11-08,35.82,36,35.62,35.73,1138947,0
2017-11-09,35.62,35.77,35.3,35.53,1032786,0
2017-11-10,35.38,35.48,34.93,35.01,1318040,0
