Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.747,12.747,12.517,12.657,461644,0
2005-02-28,12.587,12.707,12.417,12.477,230110,0
2005-03-01,12.557,12.637,12.517,12.607,98845,0
2005-03-02,12.487,12.667,12.457,12.557,204098,0
2005-03-03,12.507,12.587,12.227,12.327,241786,0
2005-03-04,12.627,12.627,12.397,12.507,405328,0
2005-03-07,12.377,12.527,12.347,12.446,220434,0
2005-03-08,12.427,12.497,12.357,12.446,164541,0
2005-03-09,12.307,12.377,12.007,12.147,153052,0
2005-03-10,12.207,12.316,12.106,12.106,183981,0
2005-03-11,12.106,12.207,12.087,12.097,96288,0
2005-03-14,12.087,12.417,12.037,12.316,134722,0
2005-03-15,12.407,12.457,12.287,12.366,118179,0
2005-03-16,12.457,12.527,12.357,12.507,140587,0
2005-03-17,12.467,12.577,12.407,12.477,786628,0
2005-03-18,12.487,12.507,12.076,12.307,439068,0
2005-03-21,12.186,12.297,12.117,12.236,208528,0
2005-03-22,12.257,12.297,12.177,12.267,534342,0
2005-03-23,12.056,12.347,12.056,12.297,167474,0
2005-03-24,12.156,12.277,12.056,12.257,199658,0
2005-03-28,12.067,12.366,12.067,12.177,115377,0
2005-03-29,11.987,11.996,11.697,11.877,676411,0
2005-03-30,11.747,11.807,11.677,11.706,1286778,0
2005-03-31,11.766,11.987,11.766,11.946,645294,0
2005-04-01,11.967,12.156,11.967,12.056,306093,0
2005-04-04,11.976,12.156,11.907,12.037,195969,0
2005-04-05,11.926,12.247,11.926,12.127,210271,0
2005-04-06,12.186,12.597,12.177,12.577,258446,0
2005-04-07,12.707,13.007,12.697,12.918,207995,0
2005-04-08,12.947,12.957,12.737,12.857,329157,0
2005-04-11,12.777,12.967,12.777,12.857,99983,0
2005-04-12,12.777,13.297,12.777,13.187,283147,0
2005-04-13,13.057,13.427,12.967,13.297,333630,0
2005-04-14,13.128,13.377,12.967,13.247,341485,0
2005-04-15,12.977,13.388,12.937,13.117,629845,0
2005-04-18,12.867,13.048,12.777,13.027,518487,0
2005-04-19,13.158,13.477,13.158,13.368,697349,0
2005-04-20,13.137,13.317,13.057,13.057,480477,0
2005-04-21,13.197,13.237,13.027,13.087,719168,0
2005-04-22,12.827,13.017,12.747,12.907,558413,0
2005-04-25,12.907,13.107,12.907,13.097,249186,0
2005-04-26,12.977,13.197,12.967,13.037,365043,0
2005-04-27,12.998,13.048,12.907,12.957,291088,0
2005-04-28,13.007,13.037,12.947,12.947,222992,0
2005-04-29,12.987,13.067,12.987,13.007,156016,0
2005-05-02,13.087,13.087,12.877,12.897,223488,0
2005-05-03,12.788,12.887,12.697,12.697,251223,0
2005-05-04,12.397,12.477,12.297,12.387,371200,0
2005-05-05,12.407,12.457,12.307,12.337,158634,0
2005-05-06,12.307,12.467,12.287,12.307,102981,0
2005-05-09,12.366,12.597,12.366,12.597,151353,0
2005-05-10,12.497,12.557,12.366,12.407,147547,0
2005-05-11,12.366,12.507,12.287,12.427,121627,0
2005-05-12,12.197,12.297,12.056,12.106,126332,0
2005-05-13,12.177,12.236,12.056,12.177,326686,0
2005-05-16,12.186,12.437,12.186,12.407,165895,0
2005-05-17,12.307,12.527,12.307,12.527,200766,0
2005-05-18,12.427,12.557,12.377,12.377,92263,0
2005-05-19,12.366,12.366,12.076,12.076,205698,0
2005-05-20,12.156,12.177,12.037,12.177,85883,0
2005-05-23,11.976,12.127,11.917,12.047,200739,0
2005-05-24,12.207,12.267,12.097,12.106,130749,0
2005-05-25,12.056,12.227,12.037,12.217,173568,0
2005-05-26,12.007,12.247,12.007,12.147,80492,0
2005-05-27,12.207,12.387,12.186,12.327,79353,0
2005-05-31,12.056,12.186,11.976,11.987,306355,0
2005-06-01,12.007,12.076,11.957,12.017,345317,0
2005-06-02,12.047,12.087,11.976,12.026,278002,0
2005-06-03,11.976,11.976,11.627,11.636,188272,0
2005-06-06,11.627,11.807,11.576,11.716,218872,0
2005-06-07,11.766,11.976,11.677,11.747,264052,0
2005-06-08,11.816,11.887,11.736,11.807,154447,0
2005-06-09,11.827,11.827,11.656,11.757,114398,0
2005-06-10,11.727,11.727,11.617,11.627,48862,0
2005-06-13,11.556,11.747,11.556,11.716,107935,0
2005-06-14,11.727,11.747,11.586,11.586,109933,0
2005-06-15,11.576,11.606,11.467,11.467,187051,0
2005-06-16,11.606,11.686,11.517,11.597,150760,0
2005-06-17,11.567,11.807,11.567,11.727,83329,0
2005-06-20,11.606,11.896,11.526,11.777,107169,0
2005-06-21,11.846,12.007,11.846,11.967,90692,0
2005-06-22,11.866,11.937,11.697,11.697,44774,0
2005-06-23,11.677,11.686,11.437,11.506,167314,0
2005-06-24,11.526,11.617,11.387,11.416,175162,0
2005-06-27,11.576,11.716,11.506,11.656,393653,0
2005-06-28,11.677,11.917,11.586,11.907,105218,0
2005-06-29,11.907,11.907,11.677,11.677,66900,0
2005-06-30,11.757,11.816,11.547,11.547,73566,0
2005-07-01,11.627,11.647,11.437,11.437,190539,0
2005-07-05,11.917,12.007,11.727,11.957,180791,0
2005-07-06,12.007,12.247,12.007,12.227,233131,0
2005-07-07,11.967,12.257,11.917,12.257,82377,0
2005-07-08,12.257,12.427,12.247,12.366,95434,0
2005-07-11,12.597,12.887,12.507,12.887,168426,0
2005-07-12,13.107,13.288,13.007,13.158,220414,0
2005-07-13,13.167,13.187,12.857,13.067,63179,0
2005-07-14,13.007,13.087,12.927,13.037,32245,0
2005-07-15,13.007,13.247,13.007,13.217,66302,0
2005-07-18,13.128,13.277,13.027,13.158,100732,0
2005-07-19,12.937,13.048,12.807,12.837,49335,0
2005-07-20,12.957,13.338,12.918,13.308,134802,0
2005-07-21,13.427,13.507,13.308,13.407,180919,0
2005-07-22,13.217,13.237,13.007,13.078,94287,0
2005-07-25,13.007,13.117,12.927,13.017,48258,0
2005-07-26,12.857,13.128,12.857,13.087,54616,0
2005-07-27,13.037,13.158,12.998,13.007,88421,0
2005-07-28,13.178,13.658,13.178,13.468,183893,0
2005-07-29,13.498,13.578,13.288,13.288,244076,0
2005-08-01,13.518,13.698,13.498,13.658,157628,0
2005-08-02,13.708,13.838,13.438,13.487,285447,0
2005-08-03,13.607,13.817,13.557,13.717,216376,0
2005-08-04,13.708,13.708,13.377,13.518,88741,0
2005-08-05,13.418,13.477,13.178,13.288,57653,0
2005-08-08,13.217,13.357,13.017,13.078,144828,0
2005-08-09,12.937,13.027,12.767,12.867,164302,0
2005-08-10,12.967,13.158,12.937,12.937,150967,0
2005-08-11,12.907,13.027,12.867,12.897,79747,0
2005-08-12,12.807,12.807,12.587,12.597,121813,0
2005-08-15,12.557,12.707,12.547,12.637,67750,0
2005-08-16,12.607,12.707,12.607,12.627,104818,0
2005-08-17,12.527,12.527,12.387,12.387,79805,0
2005-08-18,12.397,12.417,12.236,12.387,82134,0
2005-08-19,12.277,12.387,12.207,12.217,106060,0
2005-08-22,12.257,12.507,12.257,12.407,114322,0
2005-08-23,12.307,12.437,12.277,12.377,43821,0
2005-08-24,12.287,12.407,12.236,12.236,49945,0
2005-08-25,12.307,12.487,12.307,12.477,44215,0
2005-08-26,12.537,12.597,12.427,12.437,213720,0
2005-08-29,12.637,12.757,12.637,12.757,64614,0
2005-08-30,12.667,12.717,12.417,12.557,121638,0
2005-08-31,12.547,12.697,12.457,12.627,79860,0
2005-09-01,12.817,13.007,12.747,12.998,154115,0
2005-09-02,12.937,13.147,12.937,13.048,129894,0
2005-09-06,13.117,13.277,13.048,13.137,163678,0
2005-09-07,13.227,13.658,13.227,13.648,293328,0
2005-09-08,13.598,13.847,13.557,13.778,362573,0
2005-09-09,13.728,13.847,13.628,13.778,127756,0
2005-09-12,13.698,13.698,13.357,13.457,90339,0
2005-09-13,12.998,13.178,12.897,13.107,269441,0
2005-09-14,13.117,13.147,12.967,13.067,150697,0
2005-09-15,12.927,13.097,12.867,13.037,282787,0
2005-09-16,13.067,13.197,13.067,13.167,275351,0
2005-09-19,13.128,13.137,12.927,12.987,130965,0
2005-09-20,13.007,13.258,13.007,13.178,53090,0
2005-09-21,13.208,13.308,13.187,13.277,84958,0
2005-09-22,13.147,13.237,13.048,13.167,214898,0
2005-09-23,13.087,13.087,12.837,12.957,141498,0
2005-09-26,12.817,12.957,12.707,12.897,158461,0
2005-09-27,12.788,12.957,12.687,12.807,160109,0
2005-09-28,12.977,13.178,12.947,13.087,259525,0
2005-09-29,12.957,13.078,12.857,13.027,102206,0
2005-09-30,13.067,13.097,12.987,13.048,58901,0
2005-10-03,12.907,13.128,12.807,13.037,184365,0
2005-10-04,13.128,13.687,13.128,13.537,153868,0
2005-10-05,13.888,13.958,13.518,13.607,216202,0
2005-10-06,13.338,13.607,13.027,13.078,200024,0
2005-10-07,13.308,13.427,13.128,13.288,83362,0
2005-10-10,13.327,13.338,13.128,13.147,51485,0
2005-10-11,13.338,13.377,13.067,13.137,145553,0
2005-10-12,13.097,13.107,12.797,12.837,154189,0
2005-10-13,12.707,12.717,12.497,12.507,1309807,0
2005-10-14,12.357,12.397,12.197,12.307,603206,0
2005-10-17,12.207,12.207,11.617,11.656,952494,0
2005-10-18,11.946,12.186,11.827,12.047,431527,0
2005-10-19,11.846,12.327,11.686,12.156,283667,0
2005-10-20,12.047,12.047,11.677,11.716,325940,0
2005-10-21,11.887,11.887,11.656,11.666,80777,0
2005-10-24,11.816,11.926,11.766,11.807,116021,0
2005-10-25,11.957,12.067,11.807,11.866,182883,0
2005-10-26,11.796,12.026,11.796,11.896,443951,0
2005-10-27,12.087,12.087,11.786,11.807,301834,0
2005-10-28,11.816,12.007,11.816,11.907,111090,0
2005-10-31,11.926,12.026,11.807,11.866,417265,0
2005-11-01,11.807,12.007,11.777,11.926,89245,0
2005-11-02,11.857,12.186,11.857,12.147,236052,0
2005-11-03,12.207,12.247,12.007,12.147,80942,0
2005-11-04,12.037,12.267,11.946,12.047,126200,0
2005-11-07,12.186,12.377,11.837,12.007,367675,0
2005-11-08,11.656,11.807,11.536,11.697,488909,0
2005-11-09,11.656,11.656,11.467,11.467,141295,0
2005-11-10,11.046,11.206,10.776,11.166,306915,0
2005-11-11,11.097,11.406,11.097,11.346,309523,0
2005-11-14,11.266,11.357,11.126,11.307,158586,0
2005-11-15,11.206,11.437,11.186,11.406,203219,0
2005-11-16,11.437,11.467,11.307,11.456,242764,0
2005-11-17,11.406,11.597,11.316,11.506,253813,0
2005-11-18,11.476,11.496,11.326,11.326,219848,0
2005-11-21,11.387,11.416,11.166,11.236,168486,0
2005-11-22,11.076,11.396,11.066,11.326,90822,0
2005-11-23,11.437,11.517,11.307,11.467,96236,0
2005-11-25,11.186,11.286,11.097,11.097,113945,0
2005-11-28,10.866,10.986,10.766,10.766,954043,0
2005-11-29,10.866,11.307,10.796,11.177,494802,0
2005-11-30,10.967,11.406,10.936,11.236,292347,0
2005-12-01,11.246,11.426,11.186,11.346,89514,0
2005-12-02,11.437,11.487,11.266,11.446,111400,0
2005-12-05,11.387,11.496,11.346,11.426,81898,0
2005-12-06,11.316,11.506,11.266,11.366,100294,0
2005-12-07,11.487,11.487,11.387,11.456,336703,0
2005-12-08,11.487,11.547,11.376,11.376,107391,0
2005-12-09,11.316,11.476,11.316,11.437,95257,0
2005-12-12,11.517,11.766,11.517,11.556,96794,0
2005-12-13,11.526,11.747,11.526,11.677,108942,0
2005-12-14,11.697,11.917,11.597,11.866,598683,0
2005-12-15,11.757,11.896,11.697,11.747,614113,0
2005-12-16,11.827,11.926,11.796,11.907,753285,0
2005-12-19,12.007,12.056,11.866,11.957,1112230,0
2005-12-20,11.917,11.917,11.656,11.686,90358,0
2005-12-21,11.606,11.706,11.576,11.666,86556,0
2005-12-22,11.656,12.007,11.656,11.907,107306,0
2005-12-23,11.837,11.926,11.766,11.816,52573,0
2005-12-27,11.786,11.807,11.666,11.677,82908,0
2005-12-28,11.636,11.747,11.617,11.656,104608,0
2005-12-29,11.727,11.887,11.666,11.736,75639,0
2005-12-30,11.636,11.807,11.567,11.757,67908,0
2006-01-03,11.917,12.087,11.857,12.047,398978,0
2006-01-04,12.297,12.507,12.297,12.387,220649,0
2006-01-05,12.517,12.627,12.297,12.347,491171,0
2006-01-06,12.457,12.507,12.277,12.397,290279,0
2006-01-09,12.417,12.487,12.307,12.407,506020,0
2006-01-10,12.337,12.487,12.316,12.437,434872,0
2006-01-11,12.297,12.397,12.207,12.327,382596,0
2006-01-12,12.247,12.316,12.137,12.307,326837,0
2006-01-13,12.186,12.357,12.186,12.337,375473,0
2006-01-17,12.347,12.397,12.186,12.347,411458,0
2006-01-18,12.106,12.207,12.026,12.147,306669,0
2006-01-19,11.917,12.097,11.827,12.056,196969,0
2006-01-20,12.007,12.007,11.796,11.926,223790,0
2006-01-23,11.857,11.857,11.636,11.727,124443,0
2006-01-24,11.807,11.946,11.747,11.887,147188,0
2006-01-25,12.007,12.106,11.926,11.976,78373,0
2006-01-26,11.937,12.007,11.697,11.866,100450,0
2006-01-27,11.837,11.837,11.656,11.766,73169,0
2006-01-30,11.706,11.766,11.567,11.736,171546,0
2006-01-31,11.716,12.117,11.627,11.846,235827,0
2006-02-01,11.816,12.067,11.816,12.026,156506,0
2006-02-02,11.987,12.207,11.987,12.207,1060847,0
2006-02-03,12.097,12.156,11.976,11.976,299341,0
2006-02-06,12.097,12.297,12.047,12.067,314276,0
2006-02-07,12.067,12.257,11.987,12.207,206428,0
2006-02-08,12.117,12.117,11.757,12.026,302515,0
2006-02-09,12.287,12.417,12.177,12.227,133797,0
2006-02-10,12.377,12.537,12.177,12.316,167782,0
2006-02-13,12.316,12.547,12.197,12.507,188961,0
2006-02-14,12.897,13.288,12.737,13.187,1039611,0
2006-02-15,13.048,13.288,12.887,13.247,503472,0
2006-02-16,13.178,13.407,13.048,13.377,300130,0
2006-02-17,13.407,13.598,13.347,13.518,285795,0
2006-02-21,13.557,13.808,13.557,13.767,539205,0
2006-02-22,13.568,13.817,13.507,13.767,289410,0
2006-02-23,14.007,14.098,13.717,13.948,332014,0
2006-02-24,14.338,14.588,14.088,14.348,338264,0
2006-02-27,15.008,15.588,14.979,15.058,1064473,0
2006-02-28,15.308,15.358,14.618,14.918,768611,0
2006-03-01,14.798,14.908,14.658,14.858,190046,0
2006-03-02,15.058,15.248,15.008,15.189,368924,0
2006-03-03,15.469,15.559,15.298,15.428,429292,0
2006-03-06,15.559,15.579,15.189,15.298,200380,0
2006-03-07,14.739,14.999,14.578,14.869,559791,0
2006-03-08,14.899,14.899,14.739,14.788,563265,0
2006-03-09,14.798,14.888,14.768,14.808,323416,0
2006-03-10,14.648,14.788,14.558,14.658,268219,0
2006-03-13,14.848,14.908,14.739,14.808,229737,0
2006-03-14,14.758,15.008,14.739,14.858,161267,0
2006-03-15,15.008,15.008,14.768,14.878,116988,0
2006-03-16,15.008,15.048,14.828,14.838,165728,0
2006-03-17,14.999,14.999,14.718,14.819,127077,0
2006-03-20,14.958,15.129,14.958,15.008,238847,0
2006-03-21,14.918,15.048,14.668,14.708,107388,0
2006-03-22,14.828,14.949,14.718,14.858,121942,0
2006-03-23,14.778,14.838,14.618,14.819,68364,0
2006-03-24,14.748,14.908,14.698,14.768,129142,0
2006-03-27,14.798,14.869,14.508,14.718,373241,0
2006-03-28,14.728,14.838,14.508,14.638,289886,0
2006-03-29,14.578,14.578,14.198,14.267,442366,0
2006-03-30,14.478,14.869,14.478,14.848,226255,0
2006-03-31,14.828,14.968,14.708,14.918,313383,0
2006-04-03,14.598,14.658,14.148,14.508,265998,0
2006-04-04,14.668,14.748,14.498,14.538,263469,0
2006-04-05,14.558,14.819,14.558,14.819,180657,0
2006-04-06,14.728,14.728,14.408,14.588,213276,0
2006-04-07,14.548,14.578,14.408,14.498,125830,0
2006-04-10,14.428,14.428,14.108,14.228,162152,0
2006-04-11,14.098,14.238,13.797,13.897,288414,0
2006-04-12,13.808,14.218,13.808,14.208,193133,0
2006-04-13,13.817,14.328,13.758,14.238,220387,0
2006-04-17,14.288,14.678,14.288,14.568,250904,0
2006-04-18,14.418,14.899,14.318,14.708,192489,0
2006-04-19,14.538,14.748,14.378,14.508,228786,0
2006-04-20,14.438,14.688,14.308,14.438,120841,0
2006-04-21,14.578,14.758,14.498,14.668,97341,0
2006-04-24,14.668,14.718,14.548,14.688,83682,0
2006-04-25,14.478,14.478,14.108,14.448,227164,0
2006-04-26,14.418,14.588,14.308,14.528,185517,0
2006-04-27,14.458,14.928,14.458,14.858,210565,0
2006-04-28,14.798,14.908,14.739,14.908,75992,0
2006-05-01,14.908,15.209,14.899,15.079,244325,0
2006-05-02,15.038,15.239,14.878,14.979,188310,0
2006-05-03,15.198,15.378,15.109,15.269,299577,0
2006-05-04,15.278,15.479,15.248,15.259,148404,0
2006-05-05,15.438,15.538,15.159,15.358,149761,0
2006-05-08,15.308,15.499,15.269,15.289,152472,0
2006-05-09,15.088,15.269,14.958,15.098,602437,0
2006-05-10,15.289,15.348,15.038,15.048,2073686,0
2006-05-11,14.999,15.018,14.739,14.808,273135,0
2006-05-12,14.808,14.899,14.548,14.678,392705,0
2006-05-15,14.248,14.358,13.728,14.298,1016623,0
2006-05-16,14.187,14.258,13.948,14.148,543964,0
2006-05-17,13.918,14.048,13.457,13.678,701769,0
2006-05-18,13.607,14.098,13.578,13.908,285244,0
2006-05-19,13.537,13.977,13.347,13.948,619224,0
2006-05-22,13.327,13.808,13.308,13.698,417661,0
2006-05-23,13.598,13.628,13.418,13.457,514540,0
2006-05-24,13.468,13.648,13.407,13.617,784866,0
2006-05-25,13.587,13.988,13.498,13.888,162931,0
2006-05-26,13.998,14.228,13.908,14.187,197899,0
2006-05-30,14.108,14.137,13.808,13.918,154021,0
2006-05-31,13.908,14.258,13.908,14.258,279231,0
2006-06-01,14.128,14.187,14.057,14.108,420305,0
2006-06-02,14.328,14.508,14.267,14.358,268179,0
2006-06-05,14.238,14.238,13.817,13.877,247481,0
2006-06-06,13.877,13.948,13.587,13.808,188070,0
2006-06-07,13.698,14.078,13.548,13.738,317086,0
2006-06-08,13.407,13.477,13.258,13.357,248818,0
2006-06-09,13.418,13.487,13.317,13.427,247212,0
2006-06-12,13.388,13.527,13.187,13.368,211721,0
2006-06-13,13.158,13.397,12.957,12.987,168479,0
2006-06-14,13.017,13.407,12.947,13.347,164323,0
2006-06-15,13.347,13.628,13.317,13.578,304739,0
2006-06-16,13.418,13.448,13.227,13.308,209104,0
2006-06-19,13.247,13.247,13.057,13.178,114565,0
2006-06-20,13.107,13.438,13.087,13.208,72335,0
2006-06-21,13.197,13.797,13.097,13.308,76596,0
2006-06-22,13.158,13.407,12.998,13.288,121771,0
2006-06-23,13.117,13.158,12.957,13.007,152176,0
2006-06-26,12.977,13.208,12.957,13.208,110124,0
2006-06-27,13.217,13.258,12.837,12.897,442508,0
2006-06-28,12.867,12.937,12.807,12.837,163396,0
2006-06-29,13.007,13.658,12.918,13.448,181843,0
2006-06-30,13.477,13.788,13.427,13.728,417396,0
2006-07-03,13.698,13.888,13.637,13.747,91520,0
2006-07-05,13.767,13.767,13.418,13.548,103808,0
2006-07-06,13.667,13.877,13.537,13.678,217939,0
2006-07-07,13.628,13.708,13.448,13.498,107026,0
2006-07-10,13.498,13.667,13.448,13.548,276556,0
2006-07-11,13.487,13.557,13.377,13.537,112112,0
2006-07-12,13.537,13.968,13.537,13.817,421578,0
2006-07-13,13.728,13.728,13.518,13.537,155501,0
2006-07-14,13.578,13.598,13.388,13.427,119769,0
2006-07-17,13.317,13.507,13.208,13.457,248332,0
2006-07-18,13.457,13.788,13.397,13.607,396218,0
2006-07-19,13.598,14.488,13.578,14.328,464168,0
2006-07-20,14.318,14.538,14.208,14.388,391378,0
2006-07-21,14.358,14.418,14.248,14.348,284245,0
2006-07-24,14.428,15.008,14.428,14.918,553800,0
2006-07-25,14.819,15.088,14.748,14.988,641819,0
2006-07-26,14.899,15.259,14.808,15.068,398296,0
2006-07-27,15.168,15.239,15.048,15.138,701568,0
2006-07-28,15.048,15.289,14.979,15.269,510722,0
2006-07-31,15.209,15.339,15.079,15.218,407464,0
2006-08-01,15.168,15.248,15.098,15.209,551129,0
2006-08-02,15.138,15.239,14.968,15.138,384401,0
2006-08-03,15.088,15.259,15.048,15.259,359401,0
2006-08-04,15.228,15.248,15.048,15.109,720908,0
2006-08-07,14.979,15.308,14.878,14.918,663653,0
2006-08-08,14.508,14.848,14.468,14.708,648333,0
2006-08-09,14.828,15.248,14.828,15.098,468527,0
2006-08-10,14.668,14.869,14.548,14.718,331288,0
2006-08-11,14.668,14.828,14.578,14.648,196713,0
2006-08-14,14.528,14.668,14.508,14.558,113461,0
2006-08-15,14.648,14.728,14.358,14.648,225970,0
2006-08-16,14.658,14.878,14.658,14.828,96570,0
2006-08-17,14.609,14.698,14.508,14.578,364882,0
2006-08-18,14.568,14.609,14.508,14.558,155398,0
2006-08-21,14.378,14.568,14.288,14.298,559333,0
2006-08-22,14.108,14.238,14.057,14.238,790807,0
2006-08-23,14.218,14.218,14.048,14.137,153867,0
2006-08-24,14.118,14.218,14.048,14.208,62531,0
2006-08-25,14.187,14.248,14.108,14.208,68941,0
2006-08-28,14.118,14.368,14.057,14.258,213133,0
2006-08-29,14.187,14.378,14.098,14.338,208420,0
2006-08-30,14.298,14.418,14.228,14.398,187741,0
2006-08-31,14.338,14.548,14.118,14.468,182163,0
2006-09-01,14.398,14.508,14.308,14.428,78368,0
2006-09-05,14.558,14.658,14.478,14.618,129323,0
2006-09-06,14.438,14.498,14.187,14.408,160697,0
2006-09-07,14.318,14.448,14.128,14.288,129734,0
2006-09-08,14.248,14.308,14.088,14.137,158524,0
2006-09-11,14.108,14.108,13.918,14.068,122580,0
2006-09-12,13.998,14.298,13.958,14.218,88115,0
2006-09-13,14.158,14.258,14.048,14.178,73586,0
2006-09-14,14.208,14.358,14.168,14.308,107313,0
2006-09-15,14.398,14.528,14.248,14.498,259246,0
2006-09-18,14.508,14.908,14.488,14.888,234247,0
2006-09-19,14.908,14.958,14.638,14.768,257347,0
2006-09-20,14.739,14.888,14.688,14.848,307400,0
2006-09-21,14.918,14.988,14.808,14.869,83330,0
2006-09-22,14.888,14.938,14.678,14.708,177126,0
2006-09-25,15.098,15.248,14.538,15.218,238286,0
2006-09-26,15.348,15.499,15.259,15.419,158413,0
2006-09-27,15.339,15.639,15.239,15.469,252251,0
2006-09-28,15.588,15.899,15.559,15.859,350712,0
2006-09-29,15.629,15.979,15.538,15.849,412647,0
2006-10-02,15.849,15.999,15.709,15.718,361122,0
2006-10-03,15.729,16.059,15.729,15.939,411898,0
2006-10-04,15.859,16.109,15.809,16.109,367773,0
2006-10-05,16.109,16.179,16.008,16.049,369634,0
2006-10-06,16.008,16.029,15.568,15.739,217166,0
2006-10-09,15.769,16.269,15.718,16.159,484593,0
2006-10-10,16.029,16.029,15.618,15.939,342504,0
2006-10-11,15.718,15.859,15.538,15.739,133037,0
2006-10-12,15.609,15.909,15.508,15.859,264812,0
2006-10-13,15.689,15.729,15.408,15.668,295366,0
2006-10-16,15.579,15.679,15.519,15.568,187338,0
2006-10-17,15.399,15.399,14.918,15.308,494287,0
2006-10-18,15.278,15.408,15.109,15.198,285167,0
2006-10-19,15.178,15.339,15.159,15.259,183404,0
2006-10-20,15.259,15.319,15.148,15.269,147297,0
2006-10-23,15.209,15.568,15.209,15.519,218106,0
2006-10-24,15.499,15.599,15.419,15.519,299000,0
2006-10-25,15.599,15.869,15.599,15.798,205234,0
2006-10-26,16.109,16.239,16.008,16.069,355202,0
2006-10-27,16.159,16.249,15.919,15.949,271293,0
2006-10-30,15.899,15.919,15.679,15.718,141914,0
2006-10-31,15.709,15.919,15.698,15.819,253859,0
2006-11-01,15.869,16.008,15.529,15.609,141711,0
2006-11-02,15.599,15.889,15.519,15.798,216628,0
2006-11-03,15.609,15.639,15.408,15.538,201868,0
2006-11-06,15.698,15.869,15.698,15.798,197184,0
2006-11-07,16.029,16.149,15.958,15.999,651754,0
2006-11-08,15.979,16.008,15.878,15.989,145423,0
2006-11-09,15.979,16.008,15.779,15.859,138752,0
2006-11-10,16.029,16.099,15.508,16.008,377877,0
2006-11-13,16.079,16.179,15.559,15.969,692990,0
2006-11-14,15.709,15.729,15.369,15.609,334505,0
2006-11-15,15.378,15.419,15.248,15.269,403486,0
2006-11-16,15.369,15.369,14.828,15.038,674491,0
2006-11-17,15.008,15.138,14.928,15.058,425144,0
2006-11-20,14.788,14.888,14.668,14.838,262084,0
2006-11-21,14.899,15.018,14.899,15.008,141700,0
2006-11-22,14.888,14.979,14.808,14.908,199856,0
2006-11-24,14.858,14.869,14.578,14.718,254664,0
2006-11-27,14.548,14.558,14.288,14.318,1071508,0
2006-11-28,14.368,14.438,14.208,14.248,528406,0
2006-11-29,14.578,14.648,14.428,14.468,350718,0
2006-11-30,14.588,14.728,14.458,14.598,205885,0
2006-12-01,14.548,14.628,14.348,14.468,146671,0
2006-12-04,14.448,14.678,14.418,14.628,168361,0
2006-12-05,14.558,14.638,14.468,14.528,239738,0
2006-12-06,14.298,14.458,14.248,14.368,395775,0
2006-12-07,14.418,14.508,14.328,14.328,122611,0
2006-12-08,14.609,14.808,14.398,14.658,204889,0
2006-12-11,14.848,14.958,14.728,14.869,189985,0
2006-12-12,14.988,15.129,14.928,14.988,568401,0
2006-12-13,14.999,15.029,14.858,14.918,237430,0
2006-12-14,14.958,15.209,14.958,15.198,513481,0
2006-12-15,15.308,15.328,15.068,15.218,287876,0
2006-12-18,15.209,15.389,15.189,15.378,389802,0
2006-12-19,15.189,15.419,15.168,15.378,346151,0
2006-12-20,15.298,15.519,15.298,15.389,374468,0
2006-12-21,15.319,15.358,15.248,15.308,133990,0
2006-12-22,15.358,15.358,15.109,15.129,188940,0
2006-12-26,15.178,15.178,14.988,14.999,252426,0
2006-12-27,15.209,15.259,15.098,15.168,198305,0
2006-12-28,15.129,15.358,15.098,15.248,203951,0
2006-12-29,15.198,15.289,15.058,15.138,150506,0
2007-01-03,15.878,15.989,15.529,15.649,491417,0
2007-01-04,15.609,15.659,15.419,15.499,361668,0
2007-01-05,15.579,15.649,15.449,15.508,814334,0
2007-01-08,15.689,15.729,15.458,15.618,639630,0
2007-01-09,15.499,15.679,15.449,15.609,157050,0
2007-01-10,15.449,15.819,15.248,15.328,313040,0
2007-01-11,15.428,15.748,15.339,15.698,842519,0
2007-01-12,16.039,16.489,16.008,16.359,1102014,0
2007-01-16,16.469,16.56,16.329,16.529,570696,0
2007-01-17,16.209,16.679,16.169,16.619,603126,0
2007-01-18,16.449,16.599,16.299,16.539,718924,0
2007-01-19,16.179,16.449,16.169,16.339,536261,0
2007-01-22,16.349,16.349,16.008,16.109,720679,0
2007-01-23,16.008,16.139,15.949,16.109,168041,0
2007-01-24,15.958,16.169,15.929,16.069,502066,0
2007-01-25,16.039,16.139,15.999,16.079,761120,0
2007-01-26,16.51,16.649,16.399,16.609,1080691,0
2007-01-29,16.489,16.539,16.299,16.499,232414,0
2007-01-30,16.699,16.8,16.619,16.789,219235,0
2007-01-31,17.149,17.359,17.01,17.279,603742,0
2007-02-01,17.77,17.79,17.179,17.42,541173,0
2007-02-02,17.649,17.71,17.42,17.619,271032,0
2007-02-05,17.87,18.03,17.75,17.92,397510,0
2007-02-06,17.67,17.73,17.21,17.359,702453,0
2007-02-07,17.68,17.72,17.42,17.5,443036,0
2007-02-08,17.46,17.47,17.22,17.309,453484,0
2007-02-09,17.29,17.47,17.119,17.21,347892,0
2007-02-12,17.48,17.55,17.24,17.38,415990,0
2007-02-13,17.21,17.4,16.959,17.069,454864,0
2007-02-14,17.259,17.329,17.21,17.309,301027,0
2007-02-15,17.569,17.6,17.309,17.389,364887,0
2007-02-16,17.76,17.82,17.3,17.61,577928,0
2007-02-20,17.53,17.649,17.38,17.489,247323,0
2007-02-21,17.389,17.389,17.27,17.29,235421,0
2007-02-22,17.329,17.56,17.329,17.53,243452,0
2007-02-23,17.35,17.59,17.27,17.34,332037,0
2007-02-26,17.35,17.42,17.229,17.29,180946,0
2007-02-27,16.329,16.659,16.309,16.489,659670,0
2007-02-28,16.139,16.51,16.088,16.399,511699,0
2007-03-01,16.059,16.149,15.958,16.019,341094,0
2007-03-02,15.969,16.119,15.909,15.939,246037,0
2007-03-05,15.519,15.759,15.488,15.529,375515,0
2007-03-06,15.668,15.949,15.609,15.949,237614,0
2007-03-07,15.989,16.059,15.929,15.979,314648,0
2007-03-08,16.109,16.349,16.069,16.129,172218,0
2007-03-09,16.069,16.279,15.919,16.199,465161,0
2007-03-12,16.249,16.449,16.149,16.449,109380,0
2007-03-13,16.109,16.169,16.008,16.059,392356,0
2007-03-14,15.909,15.958,15.639,15.899,270023,0
2007-03-15,15.759,15.958,15.668,15.759,291776,0
2007-03-16,15.789,15.889,15.718,15.748,115107,0
2007-03-19,16.039,16.269,16.039,16.189,138049,0
2007-03-20,16.159,16.519,16.088,16.399,132010,0
2007-03-21,16.529,16.77,16.249,16.69,160211,0
2007-03-22,17.06,17.35,17.039,17.309,524337,0
2007-03-23,17.329,17.489,17.19,17.46,333091,0
2007-03-26,17.619,17.77,17.519,17.61,318298,0
2007-03-27,17.21,17.21,16.919,16.989,288349,0
2007-03-28,16.959,16.98,16.77,16.829,251029,0
2007-03-29,17.049,17.21,16.889,17.039,278231,0
2007-03-30,16.999,17.24,16.909,17.19,302088,0
2007-04-02,17.179,17.229,16.98,17.119,104534,0
2007-04-03,17.249,17.68,17.14,17.67,291603,0
2007-04-04,17.42,17.79,17.309,17.359,345211,0
2007-04-05,17.149,17.47,17.09,17.409,296082,0
2007-04-09,17.409,17.55,17.329,17.38,132235,0
2007-04-10,17.619,17.71,17.46,17.5,245683,0
2007-04-11,17.85,17.9,17.47,17.539,170668,0
2007-04-12,17.81,18.01,17.79,17.99,329663,0
2007-04-13,18.11,18.11,17.94,18.02,272163,0
2007-04-16,18.03,18.19,18.03,18.1,303861,0
2007-04-17,18.01,18.01,17.829,17.9,369313,0
2007-04-18,17.79,18.06,17.79,17.88,226040,0
2007-04-19,17.76,17.81,17.56,17.71,227844,0
2007-04-20,17.829,17.829,17.69,17.79,192312,0
2007-04-23,17.69,17.77,17.63,17.73,231449,0
2007-04-24,17.71,17.79,17.649,17.699,200033,0
2007-04-25,17.699,17.71,17.55,17.649,164487,0
2007-04-26,17.81,17.829,17.63,17.71,457836,0
2007-04-27,17.68,17.71,17.58,17.69,309578,0
2007-04-30,17.88,18.04,17.66,17.74,316558,0
2007-05-01,17.71,17.81,17.46,17.69,217340,0
2007-05-02,17.87,18.11,17.76,18.07,340342,0
2007-05-03,17.59,17.66,17.51,17.569,150374,0
2007-05-04,17.539,17.56,17.439,17.51,118672,0
2007-05-07,17.43,17.51,17.35,17.359,158011,0
2007-05-08,17.489,17.51,17.29,17.45,162093,0
2007-05-09,17.22,17.3,17.09,17.21,608364,0
2007-05-10,17.08,17.42,17.049,17.119,374487,0
2007-05-11,17.129,17.24,17.069,17.229,117793,0
2007-05-14,17.099,17.249,17.069,17.16,452713,0
2007-05-15,17.149,17.309,17.14,17.169,267656,0
2007-05-16,17.229,17.229,17.049,17.179,139780,0
2007-05-17,17.099,17.099,16.879,16.93,337315,0
2007-05-18,17.229,17.3,17.119,17.249,261824,0
2007-05-21,17.039,17.169,17.01,17.039,242285,0
2007-05-22,17.32,17.42,17.169,17.329,332974,0
2007-05-23,17.37,17.489,17.329,17.46,214727,0
2007-05-24,17.24,17.24,16.569,16.619,264232,0
2007-05-25,16.809,16.989,16.749,16.939,190509,0
2007-05-29,17.389,17.46,17.119,17.22,142609,0
2007-05-30,17.3,17.46,17.249,17.4,188085,0
2007-05-31,17.51,17.56,17.37,17.439,144288,0
2007-06-01,17.279,17.45,17.199,17.29,189743,0
2007-06-04,17.389,17.47,15.228,15.588,6691145,0
2007-06-05,16.329,16.659,16.109,16.579,5266539,0
2007-06-06,16.56,16.609,16.149,16.149,1655935,0
2007-06-07,16.119,16.239,15.718,15.828,1634715,0
2007-06-08,16.008,16.469,15.748,16.389,1949525,0
2007-06-11,16.51,16.779,16.479,16.519,808026,0
2007-06-12,17.08,17.149,16.51,16.659,2014028,0
2007-06-13,16.98,17.129,16.629,17.08,2870736,0
2007-06-14,17.259,17.59,17.199,17.56,1178822,0
2007-06-15,18.01,18.15,17.71,17.84,1512451,0
2007-06-18,17.99,18.05,17.43,17.489,1043719,0
2007-06-19,18.16,18.23,17.909,18.15,1455960,0
2007-06-20,18.29,18.29,17.71,17.72,844850,0
2007-06-21,17.86,18.01,17.67,17.96,1477902,0
2007-06-22,18.13,18.34,17.76,17.81,1126449,0
2007-06-25,17.86,17.9,17.279,17.619,1455557,0
2007-06-26,17.71,17.71,17.259,17.38,892224,0
2007-06-27,17.29,17.829,17.229,17.79,829760,0
2007-06-28,17.69,17.8,17.56,17.71,1192079,0
2007-06-29,17.96,17.99,17.76,17.8,438008,0
2007-07-02,18.29,18.32,17.81,18.07,707164,0
2007-07-03,18,18.14,17.909,18.1,286456,0
2007-07-05,18.5,18.5,18.08,18.44,1133496,0
2007-07-06,18.43,18.63,18.34,18.461,430683,0
2007-07-09,18.61,18.621,18.19,18.28,1089342,0
2007-07-10,18.41,18.42,17.86,17.909,928859,0
2007-07-11,18.21,18.28,17.87,17.96,1312455,0
2007-07-12,18.06,18.06,17.82,17.88,1282604,0
2007-07-13,18.21,18.23,17.92,17.95,1318864,0
2007-07-16,17.99,18.12,17.71,17.85,1372590,0
2007-07-17,17.99,18.07,17.66,17.81,1898065,0
2007-07-18,17.81,17.9,17.699,17.75,1921998,0
2007-07-19,17.93,17.96,17.66,17.779,3135156,0
2007-07-20,17.77,17.829,17.46,17.48,1954753,0
2007-07-23,17.63,17.64,17.43,17.53,1090719,0
2007-07-24,17.489,17.64,17.27,17.43,1838290,0
2007-07-25,17.439,17.5,17.259,17.259,1659680,0
2007-07-26,16.999,17.09,16.659,16.69,847649,0
2007-07-27,16.999,17.03,16.709,16.8,1283773,0
2007-07-30,16.959,17.21,16.93,17.19,809607,0
2007-07-31,17.389,17.66,17.14,17.21,1591635,0
2007-08-01,17.01,17.21,16.889,17.049,700759,0
2007-08-02,17.24,17.71,17.169,17.63,788402,0
2007-08-03,17.77,17.829,16.95,17.01,2154322,0
2007-08-06,17.249,17.489,16.959,17.45,1312678,0
2007-08-07,18.08,18.24,17.95,17.99,2870895,0
2007-08-08,18.06,18.22,17.5,17.63,1860250,0
2007-08-09,17.77,18.01,17.53,17.619,1010469,0
2007-08-10,17.01,17.66,16.859,17.29,2384975,0
2007-08-13,17.22,17.56,17.08,17.37,1324928,0
2007-08-14,17.259,17.409,17.09,17.199,799705,0
2007-08-15,16.989,17.11,16.779,16.789,645729,0
2007-08-16,16.579,16.649,16.079,16.319,748164,0
2007-08-17,16.459,16.739,16.399,16.569,525663,0
2007-08-20,16.549,16.709,16.43,16.699,442056,0
2007-08-21,16.549,16.759,16.549,16.649,368557,0
2007-08-22,16.839,16.9,16.589,16.789,485681,0
2007-08-23,16.789,17.01,16.77,16.95,650868,0
2007-08-24,16.8,17.01,16.699,17.01,260595,0
2007-08-27,17.01,17.069,16.879,16.919,415069,0
2007-08-28,16.859,16.889,16.569,16.589,241273,0
2007-08-29,16.72,16.879,16.669,16.869,290060,0
2007-08-30,16.739,16.879,16.729,16.759,327113,0
2007-08-31,17.199,17.29,17.03,17.03,697618,0
2007-09-04,17.019,17.279,17.019,17.129,1030367,0
2007-09-05,17.179,17.27,17.179,17.249,626810,0
2007-09-06,17.259,17.27,17.169,17.229,245564,0
2007-09-07,17.16,17.29,17.049,17.149,243608,0
2007-09-10,17.19,17.22,17.039,17.08,259082,0
2007-09-11,17.11,17.149,17.06,17.119,382862,0
2007-09-12,17.069,17.32,17.069,17.27,704978,0
2007-09-13,17.3,17.309,17.129,17.129,559091,0
2007-09-14,17.039,17.19,16.999,17.11,554772,0
2007-09-17,17.01,17.099,16.829,16.9,283327,0
2007-09-18,16.909,17.11,16.839,17.099,1013563,0
2007-09-19,17.119,17.34,16.969,17.309,972030,0
2007-09-20,17.359,17.619,17.34,17.56,2169917,0
2007-09-21,17.5,19.711,17.439,18.1,2568074,0
2007-09-24,18.07,18.13,17.59,17.9,1887197,0
2007-09-25,17.66,18.28,17.59,18.19,1926930,0
2007-09-26,18.461,18.961,18.461,18.86,1770125,0
2007-09-27,19.061,19.761,18.961,19.541,2617310,0
2007-09-28,19.31,19.461,19.161,19.421,720639,0
2007-10-01,19.011,19.351,19.011,19.271,1157013,0
2007-10-02,19.321,19.541,19.291,19.511,754397,0
2007-10-03,19.431,19.741,19.431,19.571,674098,0
2007-10-04,19.491,19.671,19.431,19.461,812093,0
2007-10-05,19.461,19.611,19.26,19.541,1306915,0
2007-10-08,19.44,19.691,19.34,19.611,991238,0
2007-10-09,19.871,20.561,19.871,20.492,1259037,0
2007-10-10,20.641,21.062,20.481,20.971,1435754,0
2007-10-11,21.092,21.822,21.031,21.522,2723332,0
2007-10-12,21.352,21.712,21.282,21.542,1236062,0
2007-10-15,21.652,21.742,21.332,21.392,1143097,0
2007-10-16,21.012,21.092,20.752,20.802,787747,0
2007-10-17,20.992,21.532,20.992,21.482,632828,0
2007-10-18,20.912,21.352,20.862,21.152,932862,0
2007-10-19,21.172,21.192,20.821,20.871,705246,0
2007-10-22,20.611,20.841,20.551,20.841,555620,0
2007-10-23,21.051,21.261,21.012,21.211,319382,0
2007-10-24,21.001,21.181,20.652,20.901,397469,0
2007-10-25,21.142,21.962,21.142,21.912,652059,0
2007-10-26,22.292,22.893,22.142,22.712,1036012,0
2007-10-29,23.233,23.353,22.803,23.013,658413,0
2007-10-30,23.372,23.663,23.073,23.563,852578,0
2007-10-31,23.413,23.563,23.103,23.553,683686,0
2007-11-01,22.753,23.203,22.653,22.872,1093393,0
2007-11-02,22.902,22.902,22.592,22.783,524947,0
2007-11-05,22.712,22.722,22.402,22.573,523354,0
2007-11-06,23.323,23.844,22.982,23.383,1393544,0
2007-11-07,23.162,23.423,22.653,22.712,755978,0
2007-11-08,22.592,22.822,22.032,22.322,771222,0
2007-11-09,21.902,21.922,21.392,21.582,611839,0
2007-11-12,21.322,21.572,20.982,21.001,428818,0
2007-11-13,21.252,21.802,21.122,21.712,748834,0
2007-11-14,21.742,21.852,21.362,21.402,285450,0
2007-11-15,20.592,20.812,20.442,20.622,752606,0
2007-11-16,20.511,20.901,20.321,20.732,856381,0
2007-11-19,20.492,20.821,20.231,20.561,622524,0
2007-11-20,20.391,20.771,20.101,20.321,385023,0
2007-11-21,20.091,20.282,19.871,20.051,289716,0
2007-11-23,20.362,20.462,20.041,20.191,127541,0
2007-11-26,20.891,21.072,20.471,20.492,570369,0
2007-11-27,20.442,20.641,20.211,20.511,359383,0
2007-11-28,20.601,20.942,20.462,20.672,706054,0
2007-11-29,20.611,21.012,20.391,20.841,1054134,0
2007-11-30,21.031,21.412,21.001,21.081,541109,0
2007-12-03,21.512,22.263,21.512,22.132,1134377,0
2007-12-04,22.002,22.162,21.692,21.692,560085,0
2007-12-05,22.763,23.203,22.582,22.833,811882,0
2007-12-06,22.283,22.943,22.172,22.753,599935,0
2007-12-07,22.573,22.653,22.363,22.452,441270,0
2007-12-10,22.242,22.662,22.153,22.562,609738,0
2007-12-11,22.153,22.382,21.912,22.002,490776,0
2007-12-12,22.343,22.753,22.062,22.212,457737,0
2007-12-13,22.263,22.493,22.172,22.352,250707,0
2007-12-14,21.592,21.992,21.452,21.652,480528,0
2007-12-17,21.272,21.362,21.102,21.131,345982,0
2007-12-18,21.142,21.152,20.531,20.711,618374,0
2007-12-19,20.661,20.852,20.442,20.631,243638,0
2007-12-20,21.192,21.421,21.022,21.341,605604,0
2007-12-21,21.512,21.882,21.402,21.792,408332,0
2007-12-24,21.822,22.082,21.512,22.023,109981,0
2007-12-26,22.032,22.352,22.002,22.192,366821,0
2007-12-27,22.062,22.092,21.782,21.862,173214,0
2007-12-28,21.872,21.872,21.142,21.261,384525,0
2007-12-31,21.131,21.382,21.051,21.062,281679,0
2008-01-02,21.532,21.902,21.512,21.772,546601,0
2008-01-03,21.562,22.283,21.532,22.283,681082,0
2008-01-04,21.742,22.252,21.652,21.802,487769,0
2008-01-07,21.582,21.742,21.382,21.652,547369,0
2008-01-08,21.992,22.343,21.812,22.002,784065,0
2008-01-09,21.973,22.653,21.912,22.592,545835,0
2008-01-10,22.233,22.952,22.172,22.733,941901,0
2008-01-11,22.132,23.313,22.042,23.162,1220884,0
2008-01-14,23.213,23.543,23.073,23.403,1240666,0
2008-01-15,22.302,22.473,21.952,22.192,1397985,0
2008-01-16,21.472,21.992,21.122,21.432,960537,0
2008-01-17,21.612,21.842,21.282,21.452,742327,0
2008-01-18,21.211,21.261,20.341,20.511,1116670,0
2008-01-22,19,20.091,18.6,19.741,1561741,0
2008-01-23,18.74,19.841,18.44,19.801,1274842,0
2008-01-24,19.531,19.6,19.031,19.221,1086682,0
2008-01-25,19.31,19.571,19.23,19.511,981090,0
2008-01-28,19.301,20.061,19.02,20.021,896288,0
2008-01-29,19.821,20.311,19.761,20.221,599052,0
2008-01-30,20.011,20.481,19.881,20.211,684549,0
2008-01-31,19.881,20.511,19.721,20.412,571304,0
2008-02-01,20.481,20.862,20.371,20.802,512952,0
2008-02-04,20.812,20.982,20.681,20.771,426637,0
2008-02-05,20.551,20.561,20.011,20.121,511209,0
2008-02-06,20.351,20.752,20.131,20.131,632239,0
2008-02-07,20.011,20.492,19.991,20.371,426671,0
2008-02-08,20.081,20.481,19.951,20.481,670425,0
2008-02-11,20.611,21.092,20.451,20.942,860496,0
2008-02-12,21.181,21.742,20.951,21.412,1806374,0
2008-02-13,21.522,22.012,21.362,21.752,1037977,0
2008-02-14,21.522,21.672,21.272,21.352,695184,0
2008-02-15,20.782,20.891,20.351,20.542,741894,0
2008-02-19,21.332,21.432,20.722,21.001,1224277,0
2008-02-20,20.951,21.012,20.732,20.871,778019,0
2008-02-21,21.001,21.031,20.832,21.012,631142,0
2008-02-22,21.202,21.202,20.901,21.031,686501,0
2008-02-25,21.261,21.652,21.261,21.542,557448,0
2008-02-26,21.712,22.153,21.682,21.852,606284,0
2008-02-27,21.632,22.052,21.622,22.023,577829,0
2008-02-28,22.352,22.592,22.153,22.512,384502,0
2008-02-29,22.363,22.543,22.002,22.002,1206461,0
2008-03-03,21.932,22.222,21.732,21.862,1744539,0
2008-03-04,21.512,21.662,20.871,21.272,894694,0
2008-03-05,21.612,21.762,21.341,21.602,801100,0
2008-03-06,21.702,21.702,20.982,21.012,653374,0
2008-03-07,21.112,21.211,20.572,20.971,898735,0
2008-03-10,20.702,20.711,19.921,20.011,708722,0
2008-03-11,20.202,20.351,19.821,20.041,1174024,0
2008-03-12,19.571,19.951,18.511,18.61,3745299,0
2008-03-13,18.53,19.011,18.461,18.831,2678858,0
2008-03-14,19.461,19.711,18.74,19.161,1551255,0
2008-03-17,18.76,19.121,18.26,18.49,757036,0
2008-03-18,18.63,18.751,18.39,18.69,697741,0
2008-03-19,18.39,18.48,18.18,18.42,1266162,0
2008-03-20,18.48,18.771,18.31,18.68,982883,0
2008-03-24,18.801,19.431,18.76,19.221,572864,0
2008-03-25,19.201,20.271,19.201,20.091,1157050,0
2008-03-26,19.921,19.981,19.741,19.791,554592,0
2008-03-27,19.961,21.152,19.961,20.832,1406011,0
2008-03-28,20.501,20.852,20.442,20.542,912437,0
2008-03-31,20.741,20.962,20.542,20.812,423683,0
2008-04-01,20.841,21.512,20.802,21.452,494323,0
2008-04-02,21.192,21.752,21.122,21.472,302609,0
2008-04-03,20.992,21.242,20.812,21.192,592541,0
2008-04-04,21.272,21.602,21.161,21.282,407551,0
2008-04-07,21.272,21.302,21.012,21.142,276186,0
2008-04-08,21.012,21.272,21.012,21.192,248667,0
2008-04-09,21.131,21.181,20.932,20.982,329689,0
2008-04-10,20.921,21.332,20.921,21.142,338115,0
2008-04-11,20.711,21.072,20.711,20.942,499038,0
2008-04-14,20.732,20.862,20.531,20.722,573768,0
2008-04-15,20.821,20.971,20.681,20.791,352371,0
2008-04-16,20.971,21.202,20.791,20.791,657348,0
2008-04-17,21.291,21.332,20.832,20.932,509147,0
2008-04-18,21.252,21.341,21.042,21.161,361844,0
2008-04-21,22.002,22.012,21.722,21.832,532932,0
2008-04-22,21.872,21.973,21.302,21.421,514061,0
2008-04-23,22.002,22.502,21.992,22.363,631690,0
2008-04-24,22.352,22.393,21.592,21.872,567246,0
2008-04-25,22.183,22.332,22.052,22.313,227917,0
2008-04-28,22.252,22.623,22.202,22.343,324978,0
2008-04-29,22.023,22.092,21.742,22.002,569016,0
2008-04-30,22.313,22.543,22.202,22.222,258284,0
2008-05-01,22.062,22.633,22.062,22.473,539856,0
2008-05-02,22.422,22.543,22.012,22.192,461253,0
2008-05-05,22.432,22.482,22.032,22.092,350833,0
2008-05-06,22.512,22.532,21.632,22.132,746319,0
2008-05-07,22.092,22.153,21.372,21.532,725751,0
2008-05-08,22.512,22.603,22.183,22.283,1050976,0
2008-05-09,22.002,22.002,21.421,21.452,800328,0
2008-05-12,21.532,21.762,21.382,21.622,297242,0
2008-05-13,21.622,21.762,21.562,21.722,236001,0
2008-05-14,21.672,21.762,21.302,21.341,466355,0
2008-05-15,21.762,21.982,21.722,21.802,633879,0
2008-05-16,22.263,22.363,21.602,21.812,943249,0
2008-05-19,22.162,22.212,21.562,21.712,917850,0
2008-05-20,21.672,21.712,21.372,21.482,550206,0
2008-05-21,21.672,21.762,21.042,21.081,545052,0
2008-05-22,21.261,21.341,20.702,20.852,952404,0
2008-05-23,21.051,21.051,20.611,20.661,470570,0
2008-05-27,20.401,20.581,20.261,20.581,443578,0
2008-05-28,20.641,20.641,20.351,20.511,441618,0
2008-05-29,20.711,20.901,20.321,20.431,1135842,0
2008-05-30,20.381,20.471,19.831,19.921,808202,0
2008-06-02,19.871,20.021,19.701,19.801,431069,0
2008-06-03,19.891,19.891,19.47,19.551,380884,0
2008-06-04,19.511,19.891,19.511,19.721,328725,0
2008-06-05,19.511,19.691,19.411,19.561,432768,0
2008-06-06,19.501,19.681,19.221,19.241,315864,0
2008-06-09,18.97,19.011,18.58,18.771,1237758,0
2008-06-10,18.57,19.1,18.5,18.92,1105873,0
2008-06-11,18.84,19.34,18.71,19.201,1108707,0
2008-06-12,19.31,20.001,19.31,19.931,1190294,0
2008-06-13,19.44,19.981,19.411,19.981,1233142,0
2008-06-16,19.531,19.611,19.34,19.481,854140,0
2008-06-17,19.52,19.73,19.481,19.501,233937,0
2008-06-18,19.711,19.881,19.26,19.36,353160,0
2008-06-19,19.271,19.511,19.191,19.44,625153,0
2008-06-20,19.431,19.891,19.39,19.651,444566,0
2008-06-23,19.301,19.44,19.15,19.21,598453,0
2008-06-24,19.191,19.321,18.95,19.011,613640,0
2008-06-25,19.111,19.23,18.86,19.23,831559,0
2008-06-26,19.31,19.671,19.26,19.591,978949,0
2008-06-27,19.591,20.291,19.581,20.021,1375159,0
2008-06-30,19.911,20.581,19.911,20.141,1172113,0
2008-07-01,19.951,20.451,19.831,20.412,856871,0
2008-07-02,20.341,21.152,20.301,21.102,1340121,0
2008-07-03,20.711,20.871,20.351,20.511,610101,0
2008-07-07,20.261,20.572,20.191,20.362,1135555,0
2008-07-08,19.891,20.311,19.721,20.221,689459,0
2008-07-09,20.492,20.841,20.412,20.451,626389,0
2008-07-10,20.271,20.492,20.011,20.101,414770,0
2008-07-11,19.6,19.901,19.461,19.671,444819,0
2008-07-14,19.651,19.711,19.44,19.511,384483,0
2008-07-15,19.251,19.911,19.191,19.681,558612,0
2008-07-16,19.061,20.121,18.931,19.931,1194682,0
2008-07-17,19.851,20.431,19.831,20.381,1589903,0
2008-07-18,20.191,20.812,20.161,20.561,994743,0
2008-07-21,20.431,20.912,20.282,20.561,933605,0
2008-07-22,20.431,21.031,20.431,20.962,616528,0
2008-07-23,20.691,20.691,20.231,20.301,551576,0
2008-07-24,20.171,20.471,20.041,20.241,629352,0
2008-07-25,20.551,20.572,20.161,20.181,722085,0
2008-07-28,20.031,20.131,19.36,19.371,662681,0
2008-07-29,19.36,19.36,18.86,18.87,628991,0
2008-07-30,19.671,19.671,18.86,18.92,1472794,0
2008-07-31,19.34,19.371,18.751,18.801,1347819,0
2008-08-01,18.97,19.02,18.641,18.65,1081747,0
2008-08-04,18.97,19.05,18.37,18.6,882698,0
2008-08-05,19.511,20.812,19.36,20.001,3544563,0
2008-08-06,20.131,20.912,20.031,20.771,1283183,0
2008-08-07,20.481,20.942,20.001,20.181,1310593,0
2008-08-08,20.251,20.702,20.152,20.641,555548,0
2008-08-11,20.271,20.821,20.221,20.611,846088,0
2008-08-12,20.542,20.641,20.401,20.622,621701,0
2008-08-13,20.291,20.581,20.211,20.542,1834587,0
2008-08-14,20.211,21.122,20.171,21.081,2691604,0
2008-08-15,21.012,21.842,20.942,21.682,2727112,0
2008-08-18,21.352,21.522,21.261,21.522,1153402,0
2008-08-19,21.412,21.652,21.352,21.632,917680,0
2008-08-20,21.161,21.612,21.112,21.592,1127058,0
2008-08-21,21.382,21.572,21.272,21.551,707399,0
2008-08-22,21.352,21.492,21.272,21.412,353478,0
2008-08-25,21.242,21.252,20.862,20.862,721382,0
2008-08-26,21.142,21.462,20.992,21.211,697820,0
2008-08-27,21.512,21.842,21.432,21.551,815444,0
2008-08-28,21.642,21.712,21.482,21.642,292033,0
2008-08-29,21.421,21.442,21.112,21.172,313638,0
2008-09-02,21.172,21.412,20.912,21.031,400042,0
2008-09-03,21.272,21.432,21.102,21.332,397675,0
2008-09-04,20.982,20.992,20.412,20.501,587600,0
2008-09-05,20.072,20.091,19.421,19.711,1015404,0
2008-09-08,19.961,20.191,19.561,19.611,586868,0
2008-09-09,20.081,20.421,19.791,19.841,1056565,0
2008-09-10,20.191,20.241,19.841,19.971,406340,0
2008-09-11,19.821,20.131,19.761,20.121,524160,0
2008-09-12,20.202,20.371,19.941,20.081,443138,0
2008-09-15,19.511,20.011,19.47,19.701,305179,0
2008-09-16,19.421,19.641,19.21,19.551,698575,0
2008-09-17,19.411,19.531,18.81,18.911,926067,0
2008-09-18,19.26,20.021,18.81,19.951,1547665,0
2008-09-19,20.031,20.271,19.1,19.271,1477240,0
2008-09-22,19.591,19.671,19.201,19.241,539607,0
2008-09-23,19.751,19.881,19.381,19.381,654639,0
2008-09-24,19.6,19.771,19.511,19.651,552491,0
2008-09-25,20.131,20.351,19.811,20.021,645155,0
2008-09-26,19.31,19.991,19.21,19.871,836131,0
2008-09-29,18.94,19.31,16.269,18.95,1394540,0
2008-09-30,19.34,19.771,19.34,19.741,817277,0
2008-10-01,19.07,20.291,19.031,20.282,939822,0
2008-10-02,19.531,19.691,19.18,19.251,622613,0
2008-10-03,18.87,19.681,18.7,18.81,709603,0
2008-10-06,18.65,18.7,17.27,17.93,848710,0
2008-10-07,17.63,17.779,16.909,17.149,983590,0
2008-10-08,17.039,17.53,16.519,16.659,1001344,0
2008-10-09,16.939,17.03,16.029,16.169,634990,0
2008-10-10,14.778,15.529,13.838,14.538,1090061,0
2008-10-13,15.609,15.929,15.438,15.929,1241015,0
2008-10-14,15.989,16.059,15.469,15.588,737078,0
2008-10-15,15.639,15.819,15.178,15.198,715115,0
2008-10-16,15.058,16.059,14.748,16.039,832015,0
2008-10-17,14.538,15.679,14.478,15.198,788481,0
2008-10-20,15.048,16.129,15.029,15.878,540046,0
2008-10-21,15.609,15.819,15.198,15.239,694984,0
2008-10-22,14.949,15.159,14.558,15.058,1028081,0
2008-10-23,15.008,15.098,14.588,14.899,2893530,0
2008-10-24,14.208,14.428,13.958,14.148,591399,0
2008-10-27,13.427,13.548,12.807,12.918,744094,0
2008-10-28,13.208,13.297,12.527,13.087,1708648,0
2008-10-29,13.477,13.518,13.007,13.017,2057827,0
2008-10-30,13.537,13.828,13.167,13.828,915015,0
2008-10-31,13.687,14.528,13.658,14.267,1158565,0
2008-11-03,14.708,14.758,14.128,14.218,850975,0
2008-11-04,14.708,14.858,14.308,14.618,1872214,0
2008-11-05,15.038,15.278,14.578,14.728,1697539,0
2008-11-06,14.758,14.918,14.048,14.118,879119,0
2008-11-07,14.778,15.159,14.768,15.129,1136694,0
2008-11-10,15.438,15.629,14.988,15.629,1599058,0
2008-11-11,16.199,16.299,15.198,15.639,1926483,0
2008-11-12,15.218,15.269,14.638,14.878,1649855,0
2008-11-13,15.198,15.958,14.748,15.859,1574174,0
2008-11-14,15.568,16.159,15.438,15.639,1656920,0
2008-11-17,15.529,15.698,15.228,15.228,1114099,0
2008-11-18,15.189,15.308,14.718,14.979,1044766,0
2008-11-19,14.758,14.899,13.828,13.868,1031371,0
2008-11-20,14.398,14.628,13.948,14.068,1671621,0
2008-11-21,14.638,15.018,14.028,15.018,1330242,0
2008-11-24,15.228,15.529,14.928,15.389,1066715,0
2008-11-25,15.789,15.919,15.308,15.519,629245,0
2008-11-26,15.698,15.859,15.469,15.798,668403,0
2008-11-28,15.698,16.139,15.629,16.139,288885,0
2008-12-01,15.538,15.538,14.788,14.848,466070,0
2008-12-02,15.668,15.789,15.079,15.508,981949,0
2008-12-03,15.849,16.579,15.709,16.56,1300365,0
2008-12-04,16.529,17.129,15.969,16.229,1387098,0
2008-12-05,16.709,17.21,16.239,17.21,1538952,0
2008-12-08,16.989,17.259,16.669,17.01,882288,0
2008-12-09,16.479,16.869,16.379,16.529,664751,0
2008-12-10,16.839,16.939,16.499,16.709,813822,0
2008-12-11,16.489,17.069,16.419,16.449,535989,0
2008-12-12,16.459,16.759,16.219,16.589,543481,0
2008-12-15,16.64,16.699,16.379,16.629,531832,0
2008-12-16,16.659,17.359,16.569,17.249,635052,0
2008-12-17,16.989,17.489,16.98,17.359,555761,0
2008-12-18,17.359,17.5,17.16,17.309,498598,0
2008-12-19,16.519,16.889,16.379,16.499,926593,0
2008-12-22,16.749,16.789,16.229,16.409,782787,0
2008-12-23,16.8,17.11,16.789,17.019,395921,0
2008-12-24,17.199,17.199,16.319,16.669,178209,0
2008-12-26,16.85,16.999,16.289,16.98,149607,0
2008-12-29,17.249,17.249,16.82,16.9,403988,0
2008-12-30,17.119,17.46,17.119,17.37,339076,0
2008-12-31,17.45,17.6,17.16,17.569,210009,0
2009-01-02,17.259,17.37,17.039,17.119,700645,0
2009-01-05,16.969,17.84,16.93,17.84,844831,0
2009-01-06,17.8,17.8,17.119,17.37,769277,0
2009-01-07,17.38,17.519,16.77,17.019,747777,0
2009-01-08,17.01,17.019,16.77,16.9,517370,0
2009-01-09,16.739,16.939,16.489,16.709,470252,0
2009-01-12,16.609,16.709,16.159,16.329,336337,0
2009-01-13,16.239,16.51,16.209,16.449,254606,0
2009-01-14,16.379,16.419,16.008,16.369,439570,0
2009-01-15,16.759,17.42,16.529,17.16,884111,0
2009-01-16,17.519,17.699,17.08,17.409,641627,0
2009-01-20,17.93,17.98,16.859,17.11,1435982,0
2009-01-21,17.73,17.87,17.09,17.8,1563600,0
2009-01-22,17.56,17.779,17.35,17.569,487246,0
2009-01-23,17.19,17.35,17.119,17.19,513129,0
2009-01-26,17.55,17.73,17.22,17.32,444942,0
2009-01-27,17.82,18,17.55,17.95,550119,0
2009-01-28,18,18.24,17.439,18.01,1309493,0
2009-01-29,17.58,17.74,17.24,17.309,1735483,0
2009-01-30,17.359,17.359,17.049,17.16,713819,0
2009-02-02,16.309,17.019,16.229,16.959,825080,0
2009-02-03,16.82,17.01,16.309,16.659,1622849,0
2009-02-04,16.409,17.58,16.409,17.37,2507331,0
2009-02-05,17.03,17.38,16.889,17.22,1568893,0
2009-02-06,16.569,17.72,16.51,16.909,2424518,0
2009-02-09,17.249,17.51,17.09,17.48,1073129,0
2009-02-10,18.03,18.14,17.519,17.75,1936979,0
2009-02-11,18.05,18.21,17.68,17.87,1456640,0
2009-02-12,17.94,18.1,17.63,17.9,1244942,0
2009-02-13,17.45,17.53,17.22,17.27,1318205,0
2009-02-17,17.179,17.409,16.989,17.27,859986,0
2009-02-18,17.259,17.46,17.19,17.259,898942,0
2009-02-19,17.71,17.77,17.179,17.19,676227,0
2009-02-20,16.939,17.249,16.569,16.839,1186006,0
2009-02-23,17.389,17.43,16.109,16.179,1380260,0
2009-02-24,16.959,17.309,16.69,17.309,1651980,0
2009-02-25,17.169,17.169,16.599,16.69,835087,0
2009-02-26,16.939,17.11,16.409,16.519,875734,0
2009-02-27,16.169,16.459,15.958,16.029,897625,0
2009-03-02,16.459,16.459,15.408,15.549,1301935,0
2009-03-03,16.079,16.249,15.878,15.939,1091297,0
2009-03-04,16.029,16.109,15.739,16.008,1064876,0
2009-03-05,15.929,16.059,15.538,15.599,992030,0
2009-03-06,15.969,16.169,15.399,15.538,1030668,0
2009-03-09,15.819,16.008,15.479,15.618,1088747,0
2009-03-10,15.869,16.339,15.859,16.189,803458,0
2009-03-11,16.129,16.269,15.308,15.458,1113615,0
2009-03-12,15.859,16.359,15.769,16.199,1219388,0
2009-03-13,15.218,15.408,14.328,15.088,4538035,0
2009-03-16,15.618,15.819,15.389,15.469,1550458,0
2009-03-17,15.748,15.919,15.508,15.889,767528,0
2009-03-18,15.929,16.109,15.819,15.958,1490874,0
2009-03-19,16.099,16.159,15.759,15.859,993183,0
2009-03-20,15.709,15.809,15.559,15.649,997064,0
2009-03-23,15.739,16.269,15.698,16.259,989177,0
2009-03-24,16.008,16.399,15.999,16.139,778554,0
2009-03-25,16.069,16.459,16.008,16.339,1168946,0
2009-03-26,16.059,16.449,15.949,16.359,1982543,0
2009-03-27,15.798,15.899,15.629,15.668,733704,0
2009-03-30,15.579,15.639,15.319,15.479,907912,0
2009-03-31,15.889,16.309,15.689,15.969,1530025,0
2009-04-01,16.069,16.399,15.949,16.339,1590302,0
2009-04-02,16.649,16.869,16.369,16.43,1197214,0
2009-04-03,15.859,16.319,15.789,16.249,1770908,0
2009-04-06,15.779,16.029,15.739,15.989,1603121,0
2009-04-07,15.698,16.149,15.679,15.958,934468,0
2009-04-08,16.008,16.479,15.989,16.459,771106,0
2009-04-09,16.129,16.279,15.798,16.088,850952,0
2009-04-13,16.008,16.129,15.869,16.079,501398,0
2009-04-14,14.988,15.639,14.949,15.519,1845809,0
2009-04-15,15.278,15.428,15.098,15.289,692960,0
2009-04-16,15.198,15.819,15.088,15.689,1043602,0
2009-04-17,15.488,15.869,15.488,15.659,806864,0
2009-04-20,15.579,15.828,15.508,15.798,712664,0
2009-04-21,15.508,15.798,15.408,15.568,1207296,0
2009-04-22,15.549,15.588,15.328,15.348,1825202,0
2009-04-23,15.358,15.358,14.798,14.838,2660032,0
2009-04-24,15.259,15.689,15.129,15.538,1752518,0
2009-04-27,15.698,16.059,15.579,15.659,1571900,0
2009-04-28,15.969,16.399,15.929,16.019,1888869,0
2009-04-29,16.409,16.459,16.119,16.419,1406046,0
2009-04-30,16.359,16.669,16.279,16.489,906817,0
2009-05-01,16.619,16.659,16.129,16.339,985678,0
2009-05-04,16.85,17.11,16.419,16.489,1917714,0
2009-05-05,16.43,16.43,15.759,16.019,3277838,0
2009-05-06,16.339,16.339,16.039,16.109,1028835,0
2009-05-07,16.259,16.339,16.159,16.329,1056865,0
2009-05-08,16.489,16.609,16.229,16.359,717485,0
2009-05-11,16.389,16.729,16.359,16.629,935503,0
2009-05-12,16.539,16.739,16.259,16.409,1139435,0
2009-05-13,16.43,16.499,16.279,16.359,407112,0
2009-05-14,16.459,16.519,16.299,16.469,562501,0
2009-05-15,16.579,16.699,16.369,16.56,1062209,0
2009-05-18,16.539,16.619,16.369,16.539,541739,0
2009-05-19,16.579,16.699,16.499,16.659,624751,0
2009-05-20,16.82,16.85,16.619,16.679,403267,0
2009-05-21,16.499,16.589,15.979,16.059,1570075,0
2009-05-22,17.199,17.229,16.64,16.959,2335890,0
2009-05-26,17.47,17.87,17.29,17.85,1395035,0
2009-05-27,17.86,17.86,17.59,17.649,793785,0
2009-05-28,17.73,17.82,17.51,17.649,695584,0
2009-05-29,17.59,17.71,17.5,17.61,1068688,0
2009-06-01,17.89,17.93,17.68,17.81,749749,0
2009-06-02,17.56,18.04,17.51,17.92,1061942,0
2009-06-03,17.68,17.79,17.51,17.68,577981,0
2009-06-04,17.87,17.909,17.59,17.75,578995,0
2009-06-05,17.74,17.8,17.58,17.8,400434,0
2009-06-08,17.48,17.649,17.32,17.5,387378,0
2009-06-09,17.569,17.76,17.47,17.74,407456,0
2009-06-10,17.649,17.75,17.539,17.72,666439,0
2009-06-11,17.59,18.34,17.569,18.18,1463532,0
2009-06-12,18.12,18.27,18.11,18.21,565995,0
2009-06-15,17.97,17.97,17.5,17.5,572460,0
2009-06-16,17.56,17.779,17.229,17.24,604559,0
2009-06-17,17.51,17.86,17.46,17.73,307891,0
2009-06-18,17.56,17.88,17.48,17.76,465222,0
2009-06-19,17.97,18.07,17.86,17.9,686891,0
2009-06-22,17.63,17.72,17.519,17.569,267674,0
2009-06-23,17.94,17.95,17.329,17.76,1474046,0
2009-06-24,18.05,18.11,17.69,17.75,988633,0
2009-06-25,18.4,18.49,18.04,18.16,1881416,0
2009-06-26,18.29,18.36,18.1,18.28,973945,0
2009-06-29,18.41,18.48,18.26,18.43,828971,0
2009-06-30,18.511,18.69,18.36,18.6,627065,0
2009-07-01,18.68,18.74,18.53,18.6,461130,0
2009-07-02,18.591,18.591,17.99,18,831332,0
2009-07-06,18.06,18.37,18.01,18.36,978927,0
2009-07-07,18.18,18.251,17.92,17.96,314630,0
2009-07-08,18.02,18.18,17.76,17.94,415717,0
2009-07-09,18.26,18.26,17.94,18.05,697417,0
2009-07-10,17.59,17.699,17.21,17.45,1238675,0
2009-07-13,17.58,17.75,17.43,17.73,297130,0
2009-07-14,17.86,17.86,17.67,17.79,397953,0
2009-07-15,18.13,18.251,18.03,18.1,568598,0
2009-07-16,18.15,18.4,18.08,18.34,862366,0
2009-07-17,18.19,18.36,18.16,18.29,650088,0
2009-07-20,18.55,18.61,18.381,18.44,699630,0
2009-07-21,18.6,18.66,18.461,18.57,436325,0
2009-07-22,18.541,18.66,18.48,18.6,474256,0
2009-07-23,18.65,18.87,18.65,18.82,578889,0
2009-07-24,19.031,19.161,18.87,19.011,1139712,0
2009-07-27,18.961,19.011,18.76,18.94,282940,0
2009-07-28,18.76,19.031,18.63,18.97,980966,0
2009-07-29,19.351,19.371,19.05,19.23,870676,0
2009-07-30,18.881,18.961,18.69,18.74,693287,0
2009-07-31,18.981,19.191,18.831,18.97,581411,0
2009-08-03,19.221,19.331,19.07,19.251,519996,0
2009-08-04,19.161,19.271,19.141,19.221,698930,0
2009-08-05,19.451,19.461,19.161,19.39,597177,0
2009-08-06,19.421,19.451,19.07,19.281,474431,0
2009-08-07,19.21,19.301,18.81,18.94,508832,0
2009-08-10,18.86,19.061,18.76,19,387847,0
2009-08-11,20.152,20.891,19.801,19.931,3213555,0
2009-08-12,19.691,20.241,19.591,20.081,1655640,0
2009-08-13,20.271,20.661,20.152,20.522,1369199,0
2009-08-14,20.852,21.042,20.531,20.862,1655628,0
2009-08-17,20.191,20.802,20.161,20.771,996153,0
2009-08-18,20.451,20.592,20.282,20.351,1319519,0
2009-08-19,20.431,21.161,20.401,21.131,1002751,0
2009-08-20,21.092,21.261,21.022,21.252,794886,0
2009-08-21,21.152,21.472,21.081,21.102,841901,0
2009-08-24,21.272,21.291,20.921,21.042,633794,0
2009-08-25,20.942,21.001,20.702,20.761,788707,0
2009-08-26,20.471,20.631,20.401,20.561,700994,0
2009-08-27,20.391,20.741,20.211,20.672,421193,0
2009-08-28,20.672,20.672,20.381,20.531,720148,0
2009-08-31,20.572,20.661,20.421,20.561,426003,0
2009-09-01,20.442,20.661,20.181,20.231,763252,0
2009-09-02,20.181,20.321,20.141,20.241,472233,0
2009-09-03,20.161,20.311,20.072,20.311,411426,0
2009-09-04,20.221,20.771,20.202,20.652,350469,0
2009-09-08,21.131,21.161,20.862,20.951,619774,0
2009-09-09,20.852,20.912,20.592,20.741,494588,0
2009-09-10,21.112,21.392,20.962,21.131,1013695,0
2009-09-11,21.582,21.592,21.252,21.322,660321,0
2009-09-14,21.482,21.582,21.421,21.472,675786,0
2009-09-15,21.982,22.432,21.802,21.942,1924625,0
2009-09-16,23.063,23.213,22.852,22.963,2440357,0
2009-09-17,23.333,23.363,22.553,22.712,1807228,0
2009-09-18,22.893,23.193,22.712,22.753,1304632,0
2009-09-21,22.512,22.642,22.393,22.532,704395,0
2009-09-22,22.772,22.833,22.263,22.382,983725,0
2009-09-23,21.532,21.832,21.372,21.402,2523864,0
2009-09-24,21.532,21.542,20.891,21.031,2421062,0
2009-09-25,20.471,21.051,20.061,20.572,12303632,0
2009-09-28,21.152,21.261,20.871,20.901,1232239,0
2009-09-29,21.102,21.142,20.782,21.001,917088,0
2009-09-30,21.161,21.312,20.942,21.291,1254211,0
2009-10-01,21.112,21.152,20.802,20.821,1399817,0
2009-10-02,20.611,20.921,20.572,20.802,921956,0
2009-10-05,20.592,20.732,20.471,20.572,725443,0
2009-10-06,20.522,21.062,20.522,21.022,1102110,0
2009-10-07,20.912,21.012,20.791,20.882,616103,0
2009-10-08,21.072,21.172,20.882,20.932,793937,0
2009-10-09,21.122,21.522,21.092,21.462,1004417,0
2009-10-12,21.862,21.912,21.442,21.562,587301,0
2009-10-13,21.912,21.922,21.592,21.732,1070301,0
2009-10-14,21.952,21.982,21.712,21.912,904378,0
2009-10-15,21.722,21.912,21.692,21.852,481491,0
2009-10-16,21.872,21.982,21.522,21.692,808565,0
2009-10-19,21.792,21.842,21.632,21.662,782116,0
2009-10-20,21.551,21.642,21.282,21.332,737712,0
2009-10-21,21.682,21.802,21.442,21.492,936232,0
2009-10-22,21.522,21.592,21.341,21.542,846018,0
2009-10-23,21.562,21.672,21.472,21.612,663976,0
2009-10-26,21.642,21.742,21.192,21.242,758945,0
2009-10-27,21.452,21.652,21.291,21.592,1002640,0
2009-10-28,21.232,21.432,20.761,20.812,663800,0
2009-10-29,21.012,21.341,20.951,21.252,693678,0
2009-10-30,21.142,21.272,20.681,20.841,666599,0
2009-11-02,20.782,21.062,20.572,20.652,724130,0
2009-11-03,20.702,21.161,20.661,21.112,622716,0
2009-11-04,21.232,21.282,21.012,21.042,1125835,0
2009-11-05,21.412,21.732,21.282,21.632,922973,0
2009-11-06,21.312,21.762,21.272,21.762,741514,0
2009-11-09,22.242,22.402,22.142,22.402,1398460,0
2009-11-10,23.413,23.593,22.902,23.143,2559123,0
2009-11-11,22.963,23.093,22.452,22.633,1379493,0
2009-11-12,22.683,22.742,22.183,22.233,684519,0
2009-11-13,22.352,22.443,22.052,22.343,1117855,0
2009-11-16,22.642,22.722,22.553,22.662,651116,0
2009-11-17,22.313,22.532,22.272,22.462,1138060,0
2009-11-18,22.623,22.683,22.482,22.482,1176880,0
2009-11-19,22.343,22.382,22.052,22.172,557769,0
2009-11-20,21.932,21.973,21.452,21.522,1841391,0
2009-11-23,22.023,22.072,21.542,21.652,1227389,0
2009-11-24,21.782,21.832,21.341,21.372,1717376,0
2009-11-25,21.652,22.052,21.612,21.962,1337650,0
2009-11-27,21.832,22.172,21.802,21.982,360622,0
2009-11-30,21.912,22.192,21.862,22.112,1115407,0
2009-12-01,22.212,22.612,22.212,22.553,1269371,0
2009-12-02,22.153,22.313,22.052,22.072,1140552,0
2009-12-03,22.162,22.322,21.992,22.012,435566,0
2009-12-04,21.992,22.263,21.612,21.832,1161060,0
2009-12-07,21.542,21.742,21.502,21.622,546593,0
2009-12-08,21.452,21.732,21.291,21.602,725490,0
2009-12-09,21.702,21.812,21.592,21.752,697162,0
2009-12-10,21.692,22.002,21.692,21.782,980379,0
2009-12-11,21.942,22.012,21.752,21.902,1086774,0
2009-12-14,22.122,22.332,22.103,22.313,1270649,0
2009-12-15,22.062,22.553,22.062,22.462,961237,0
2009-12-16,22.313,22.452,21.862,21.973,1571792,0
2009-12-17,22.032,22.052,21.782,21.912,1201674,0
2009-12-18,22.352,22.553,21.622,22.372,10529051,0
2009-12-21,22.242,22.332,22.002,22.042,1361596,0
2009-12-22,22.042,22.292,21.922,22.212,863181,0
2009-12-23,22.242,22.413,22.153,22.413,425516,0
2009-12-24,22.393,22.582,22.052,22.582,143428,0
2009-12-28,22.462,22.772,22.372,22.772,540837,0
2009-12-29,22.683,22.822,22.612,22.722,544473,0
2009-12-30,22.553,22.923,22.512,22.722,359646,0
2009-12-31,22.692,22.692,22.322,22.343,670805,0
2010-01-04,22.883,22.913,22.642,22.673,815323,0
2010-01-05,22.473,22.512,22.263,22.393,629408,0
2010-01-06,22.553,22.822,22.512,22.633,662169,0
2010-01-07,22.502,22.783,22.432,22.733,693120,0
2010-01-08,22.642,22.763,22.432,22.633,775862,0
2010-01-11,22.642,22.863,22.512,22.742,506552,0
2010-01-12,22.452,22.612,22.132,22.562,1427103,0
2010-01-13,22.592,23.523,22.523,23.523,2327795,0
2010-01-14,23.403,23.473,23.253,23.363,1043823,0
2010-01-15,23.433,23.593,23.043,23.493,1625933,0
2010-01-19,23.162,23.723,23.153,23.453,845512,0
2010-01-20,23.413,23.523,22.982,23.173,987625,0
2010-01-21,23.123,23.123,22.283,22.473,1331663,0
2010-01-22,22.553,22.722,22.242,22.242,1655358,0
2010-01-25,22.532,22.813,22.393,22.592,1387262,0
2010-01-26,22.212,22.712,22.153,22.573,1517335,0
2010-01-27,22.432,22.562,22.183,22.352,1254484,0
2010-01-28,22.653,22.683,22.042,22.122,1124454,0
2010-01-29,22.072,22.112,21.772,21.772,958670,0
2010-02-01,21.932,22.002,21.782,21.852,739791,0
2010-02-02,21.912,22.172,21.852,22.153,1161052,0
2010-02-03,21.932,21.992,21.702,21.872,1206845,0
2010-02-04,21.762,21.822,21.112,21.181,1762923,0
2010-02-05,20.982,21.122,20.271,20.821,1899923,0
2010-02-08,20.841,20.912,20.652,20.672,1006327,0
2010-02-09,20.691,20.992,20.592,20.611,3574093,0
2010-02-10,20.791,20.871,20.631,20.871,1606665,0
2010-02-11,20.912,21.341,20.812,21.261,1458966,0
2010-02-12,21.211,21.542,21.122,21.362,1896210,0
2010-02-16,21.232,21.562,21.112,21.532,728006,0
2010-02-17,21.432,21.582,21.382,21.512,621607,0
2010-02-18,21.482,21.582,21.412,21.542,525196,0
2010-02-19,21.372,21.662,21.362,21.542,553454,0
2010-02-22,21.802,22.052,21.672,21.782,1140328,0
2010-02-23,21.672,21.812,21.432,21.492,696879,0
2010-02-24,21.362,21.672,21.341,21.562,665603,0
2010-02-25,21.382,21.682,21.242,21.672,746242,0
2010-02-26,21.682,21.893,21.522,21.822,1035211,0
2010-03-01,22.012,22.122,21.902,21.982,1115448,0
2010-03-02,22.283,22.562,22.183,22.532,1001509,0
2010-03-03,22.523,22.662,22.283,22.422,767508,0
2010-03-04,22.502,22.523,22.172,22.252,529311,0
2010-03-05,22.292,22.523,22.212,22.523,747142,0
2010-03-08,22.432,22.582,22.382,22.523,762624,0
2010-03-09,22.263,22.493,22.263,22.363,761200,0
2010-03-10,22.372,22.733,22.372,22.623,614944,0
2010-03-11,22.573,22.843,22.502,22.833,580747,0
2010-03-12,22.662,22.763,22.603,22.662,1074890,0
2010-03-15,22.473,22.683,22.402,22.592,976066,0
2010-03-16,22.673,22.863,22.653,22.822,480615,0
2010-03-17,22.843,23.073,22.843,22.963,550925,0
2010-03-18,22.863,23.183,22.813,23.153,854363,0
2010-03-19,23.133,23.233,22.943,23.032,1736146,0
2010-03-22,22.943,23.233,22.893,23.133,491198,0
2010-03-23,22.872,23.162,22.772,23.082,1075136,0
2010-03-24,23.073,23.173,22.933,22.943,623865,0
2010-03-25,23.242,23.343,23.053,23.153,767703,0
2010-03-26,23.032,23.263,23.023,23.203,678408,0
2010-03-29,23.093,23.223,23.053,23.123,617524,0
2010-03-30,22.973,23.162,22.963,23.133,512259,0
2010-03-31,23.123,23.133,22.943,23.003,500610,0
2010-04-01,23.173,23.353,23.032,23.133,541234,0
2010-04-05,23.153,23.313,23.032,23.242,380704,0
2010-04-06,22.973,23.173,22.933,23.032,1134892,0
2010-04-07,23.073,23.153,22.963,23.143,1150689,0
2010-04-08,23.393,23.573,23.203,23.533,943460,0
2010-04-09,23.463,23.533,23.372,23.533,555519,0
2010-04-12,23.743,23.773,23.513,23.583,470857,0
2010-04-13,23.623,23.743,23.413,23.743,835920,0
2010-04-14,23.733,24.013,23.723,23.993,921766,0
2010-04-15,23.844,23.913,23.753,23.833,1110005,0
2010-04-16,23.663,23.853,23.643,23.733,1101418,0
2010-04-19,23.503,23.783,23.443,23.773,722883,0
2010-04-20,23.794,23.803,23.453,23.683,1524622,0
2010-04-21,23.583,23.943,22.212,23.633,2026263,0
2010-04-22,23.533,23.533,23.143,23.213,1268497,0
2010-04-23,22.813,22.973,22.692,22.803,1767319,0
2010-04-26,22.703,22.822,22.603,22.623,586137,0
2010-04-27,22.422,22.692,22.162,22.202,1208608,0
2010-04-28,21.973,22.363,21.912,22.302,2569871,0
2010-04-29,22.462,23.143,22.452,23.003,1979811,0
2010-04-30,23.193,23.263,22.833,22.863,1052640,0
2010-05-03,22.933,23.233,22.803,23.133,787345,0
2010-05-04,22.872,22.883,22.202,22.313,1800282,0
2010-05-05,21.862,22.402,21.812,22.283,1754979,0
2010-05-06,22.042,22.172,20.061,21.532,2006898,0
2010-05-07,21.282,21.562,20.821,20.962,1197455,0
2010-05-10,21.942,22.052,21.582,21.852,930951,0
2010-05-11,21.622,21.932,21.562,21.722,942091,0
2010-05-12,21.782,22.132,21.782,22.092,671049,0
2010-05-13,21.872,22.032,21.742,21.742,559773,0
2010-05-14,21.712,21.742,21.181,21.392,755690,0
2010-05-17,21.472,21.551,21.031,21.482,538653,0
2010-05-18,21.512,21.532,20.912,20.921,1270119,0
2010-05-19,21.092,21.522,21.031,21.341,889656,0
2010-05-20,20.882,20.942,20.501,20.592,1346184,0
2010-05-21,20.371,20.652,20.282,20.522,1847048,0
2010-05-24,20.442,20.711,20.301,20.391,1043690,0
2010-05-25,20.001,20.481,19.791,20.381,846160,0
2010-05-26,20.291,20.542,20.101,20.101,1074340,0
2010-05-27,20.542,21.131,20.542,21.131,1242457,0
2010-05-28,21.131,21.192,20.722,21.092,1333960,0
2010-06-01,21.181,21.572,20.732,20.752,917105,0
2010-06-02,21.272,21.532,21.092,21.512,1473035,0
2010-06-03,21.572,21.692,21.402,21.532,1211141,0
2010-06-04,21.282,21.282,20.812,20.871,921906,0
2010-06-07,20.932,21.161,20.711,20.711,670153,0
2010-06-08,20.652,20.741,20.261,20.531,1308252,0
2010-06-09,20.942,21.222,20.752,20.812,1308642,0
2010-06-10,21.402,21.421,21.001,21.282,2036100,0
2010-06-11,21.081,21.542,21.081,21.542,982195,0
2010-06-14,21.551,21.582,20.812,20.832,1701526,0
2010-06-15,21.352,21.402,21.131,21.302,2181173,0
2010-06-16,21.222,21.252,20.771,20.852,2455722,0
2010-06-17,21.072,21.072,20.771,20.852,1461598,0
2010-06-18,20.832,20.891,20.561,20.561,1545867,0
2010-06-21,20.891,20.982,20.652,20.711,843164,0
2010-06-22,20.741,20.951,20.561,20.641,848635,0
2010-06-23,20.711,20.722,20.381,20.551,746006,0
2010-06-24,20.592,20.661,20.241,20.271,1352944,0
2010-06-25,20.421,20.442,20.021,20.081,2197041,0
2010-06-28,20.171,20.241,19.921,20.031,2277340,0
2010-06-29,19.781,19.791,19.31,19.421,1867668,0
2010-06-30,19.681,19.801,19.18,19.23,2828902,0
2010-07-01,19.631,19.73,19.011,19.21,3985289,0
2010-07-02,19.491,19.531,19.15,19.39,1317675,0
2010-07-06,19.691,19.871,19.301,19.501,1603439,0
2010-07-07,19.581,19.611,18.981,19.141,3765922,0
2010-07-08,19.651,19.751,19.39,19.681,3741798,0
2010-07-09,20.191,20.311,19.991,20.171,4345408,0
2010-07-12,19.941,20.101,19.811,20.021,1204678,0
2010-07-13,20.362,20.451,20.251,20.381,1803520,0
2010-07-14,20.501,20.681,20.412,20.592,1753525,0
2010-07-15,20.722,20.812,20.412,20.631,3075046,0
2010-07-16,20.471,20.481,19.721,19.931,2753038,0
2010-07-19,20.221,20.301,19.841,20.121,1836287,0
2010-07-20,19.611,19.941,19.481,19.941,1131952,0
2010-07-21,19.671,19.671,19.21,19.411,1999743,0
2010-07-22,19.741,20.031,19.611,19.681,1239628,0
2010-07-23,19.581,19.6,18.961,19.041,5320941,0
2010-07-26,18.881,18.911,18.511,18.641,4062452,0
2010-07-27,18.78,18.801,18.461,18.68,1953966,0
2010-07-28,18.511,18.6,18.26,18.27,1388094,0
2010-07-29,18.48,18.5,18.07,18.28,1867323,0
2010-07-30,18.37,18.831,18.29,18.73,1806150,0
2010-08-02,18.86,18.981,18.721,18.831,1692973,0
2010-08-03,18.74,19,18.7,18.881,1979449,0
2010-08-04,18.89,19.02,18.801,19.011,1138804,0
2010-08-05,19.371,19.47,19.291,19.34,2062839,0
2010-08-06,19.691,19.781,19.531,19.691,2977152,0
2010-08-09,19.701,19.741,19.501,19.551,903677,0
2010-08-10,18.801,18.87,18.34,18.61,5132120,0
2010-08-11,18.21,18.21,17.909,18.09,2439239,0
2010-08-12,18.36,18.4,18.06,18.15,1897595,0
2010-08-13,18.12,18.17,18.01,18.16,745099,0
2010-08-16,18.04,18.22,17.94,18.06,942039,0
2010-08-17,18.06,18.09,17.779,17.93,2467614,0
2010-08-18,18.02,18.31,17.909,18.27,1786480,0
2010-08-19,18.29,18.36,17.72,17.89,1632701,0
2010-08-20,17.9,18,17.71,17.99,1009499,0
2010-08-23,17.95,18.03,17.779,17.86,935742,0
2010-08-24,17.72,17.8,17.61,17.67,1531263,0
2010-08-25,17.619,17.87,17.569,17.84,1187477,0
2010-08-26,17.82,17.93,17.73,17.8,1543862,0
2010-08-27,17.85,18.04,17.63,18,820878,0
2010-08-30,18.03,18.17,17.89,17.9,1120061,0
2010-08-31,17.909,18.04,17.779,17.829,1096121,0
2010-09-01,18.24,18.5,18.22,18.32,1109312,0
2010-09-02,18.41,18.461,18.29,18.45,855001,0
2010-09-03,18.721,18.831,18.57,18.82,1210019,0
2010-09-07,18.78,18.78,18.461,18.511,603261,0
2010-09-08,18.68,18.86,18.63,18.68,862176,0
2010-09-09,18.851,18.901,18.7,18.86,832061,0
2010-09-10,18.831,18.97,18.771,18.901,980855,0
2010-09-13,18.961,19.23,18.94,19.13,935884,0
2010-09-14,19.041,19.23,19.041,19.141,1005018,0
2010-09-15,19.02,19.171,18.961,19.171,950656,0
2010-09-16,19.171,19.171,18.961,19.05,531617,0
2010-09-17,18.981,19.07,18.79,18.81,1439169,0
2010-09-20,18.81,18.881,18.69,18.771,1304793,0
2010-09-21,18.71,18.76,18.45,18.53,1623271,0
2010-09-22,18.621,18.63,18.36,18.48,1596634,0
2010-09-23,18.17,18.381,18.04,18.08,2507029,0
2010-09-24,18.43,18.44,18.02,18.09,1987864,0
2010-09-27,18.1,18.14,17.9,17.93,1850951,0
2010-09-28,18.08,18.27,17.8,18.24,1453618,0
2010-09-29,18.26,18.32,17.99,18.14,951587,0
2010-09-30,18.14,18.28,17.73,17.75,1368918,0
2010-10-01,18.01,18.03,17.82,17.9,1005294,0
2010-10-04,17.64,17.72,17.249,17.47,2107020,0
2010-10-05,17.63,17.88,17.619,17.79,1864690,0
2010-10-06,17.77,17.779,17.08,17.119,2945673,0
2010-10-07,17.249,17.279,16.869,17.03,3975939,0
2010-10-08,17.539,17.55,16.989,17.14,3797301,0
2010-10-11,17.34,17.37,17.19,17.329,1410394,0
2010-10-12,17.56,17.829,17.359,17.73,3477488,0
2010-10-13,18.18,18.82,18.13,18.76,3390468,0
2010-10-14,18.57,18.61,18.31,18.461,1773416,0
2010-10-15,18.47,18.48,18.12,18.39,1988395,0
2010-10-18,18.331,18.4,18.18,18.31,1527693,0
2010-10-19,18.3,18.41,18.04,18.15,1969899,0
2010-10-20,18.28,18.6,18.28,18.53,1509320,0
2010-10-21,18.721,18.82,18.48,18.721,2071043,0
2010-10-22,18.57,18.6,18.42,18.53,1036938,0
2010-10-25,18.771,19.02,18.621,18.721,860864,0
2010-10-26,18.76,18.851,18.621,18.851,1246666,0
2010-10-27,18.56,18.69,18.41,18.671,1093499,0
2010-10-28,19.011,19.121,18.831,19.07,1402108,0
2010-10-29,18.961,18.991,18.771,18.831,1347248,0
2010-11-01,19.091,19.121,18.71,18.92,2013577,0
2010-11-02,19.121,19.13,18.911,19.121,1403368,0
2010-11-03,18.931,19.05,18.751,18.95,1483781,0
2010-11-04,18.92,18.97,18.73,18.851,952930,0
2010-11-05,18.76,18.78,18.541,18.69,1098518,0
2010-11-08,18.74,18.981,18.74,18.851,988029,0
2010-11-09,17.99,19.1,17.97,18.66,7053605,0
2010-11-10,18.52,18.6,18.32,18.461,2670324,0
2010-11-11,18.31,18.45,18.17,18.37,1719124,0
2010-11-12,18.3,18.5,18.26,18.43,1579692,0
2010-11-15,18.35,18.511,18.3,18.35,1452359,0
2010-11-16,18.2,18.28,18,18.12,1232339,0
2010-11-17,18.42,18.771,18.42,18.74,2178064,0
2010-11-18,19.08,19.561,19.061,19.421,3850103,0
2010-11-19,19.581,19.611,19.191,19.451,1594832,0
2010-11-22,19.171,19.36,18.94,19.21,1076054,0
2010-11-23,18.931,18.94,18.7,18.78,1145575,0
2010-11-24,18.81,19.221,18.78,19.08,1209996,0
2010-11-26,18.831,19.121,18.79,18.931,586912,0
2010-11-29,18.74,18.82,18.5,18.721,1052756,0
2010-11-30,18.17,18.43,18.08,18.3,2235653,0
2010-12-01,18.461,18.851,18.43,18.61,1566855,0
2010-12-02,18.47,18.7,18.4,18.621,883416,0
2010-12-03,18.751,19.13,18.71,19.091,1333335,0
2010-12-06,18.801,18.901,18.73,18.79,779171,0
2010-12-07,19.02,19.161,18.961,19.041,1877446,0
2010-12-08,19.431,19.541,19.34,19.401,936526,0
2010-12-09,19.481,19.52,19.23,19.411,749874,0
2010-12-10,19.401,19.681,19.401,19.611,937639,0
2010-12-13,19.581,19.651,19.501,19.541,675521,0
2010-12-14,19.671,20.031,19.641,19.931,1294967,0
2010-12-15,19.681,19.971,19.681,19.781,1802098,0
2010-12-16,19.36,19.681,19.271,19.631,1246083,0
2010-12-17,19.401,19.551,19.351,19.44,812679,0
2010-12-20,19.39,19.461,19.271,19.411,881485,0
2010-12-21,19.351,19.36,19.161,19.201,791409,0
2010-12-22,19.141,19.491,19.141,19.451,564210,0
2010-12-23,19.331,19.421,19.241,19.281,270844,0
2010-12-27,19.251,19.371,19.141,19.291,307067,0
2010-12-28,19.44,19.541,19.301,19.501,520575,0
2010-12-29,19.421,19.541,19.371,19.481,281868,0
2010-12-30,19.451,19.651,19.351,19.461,369958,0
2010-12-31,19.39,19.6,19.36,19.561,397669,0
2011-01-03,19.691,20.031,19.661,19.861,711605,0
2011-01-04,19.861,19.951,19.73,19.811,447799,0
2011-01-05,19.6,19.831,19.52,19.791,594073,0
2011-01-06,19.671,19.791,19.621,19.711,486756,0
2011-01-07,19.491,19.551,19.26,19.331,1016834,0
2011-01-10,19.31,19.331,19.141,19.251,484047,0
2011-01-11,19.331,19.52,19.301,19.511,514408,0
2011-01-12,19.531,19.681,19.461,19.631,459718,0
2011-01-13,19.671,19.721,19.411,19.451,464148,0
2011-01-14,18.79,19.36,18.751,19.281,1766074,0
2011-01-18,19.141,19.26,19.1,19.251,1258634,0
2011-01-19,18.66,19.011,18.58,18.84,2193457,0
2011-01-20,18.641,19.08,18.591,18.84,1612588,0
2011-01-21,18.87,18.881,18.511,18.57,800704,0
2011-01-24,18.56,18.97,18.56,18.78,825992,0
2011-01-25,18.74,18.84,18.641,18.78,407483,0
2011-01-26,18.851,18.97,18.71,18.79,592705,0
2011-01-27,18.92,18.991,18.66,18.73,908808,0
2011-01-28,18.68,18.71,18.03,18.14,1159508,0
2011-01-31,18.331,18.461,18.22,18.461,1584172,0
2011-02-01,18.671,18.74,18.24,18.52,3775426,0
2011-02-02,18.331,18.42,18.09,18.16,1375414,0
2011-02-03,18.6,18.671,18.23,18.511,2385574,0
2011-02-04,18.32,18.541,18.26,18.49,1523195,0
2011-02-07,18.58,18.66,18.41,18.63,783452,0
2011-02-08,18.69,18.751,18.61,18.671,571631,0
2011-02-09,18.621,18.751,18.57,18.721,1042645,0
2011-02-10,18.43,18.86,18.43,18.851,1535560,0
2011-02-11,18.95,19.271,18.911,19.221,1666383,0
2011-02-14,19.171,19.39,19.061,19.36,1361950,0
2011-02-15,19.381,20.091,19.381,19.781,2241723,0
2011-02-16,19.681,19.801,19.591,19.671,911041,0
2011-02-18,20.161,20.511,20.072,20.431,1508254,0
2011-02-22,20.501,20.681,20.311,20.412,1963441,0
2011-02-23,20.371,20.551,20.231,20.511,2513710,0
2011-02-24,20.442,20.622,20.282,20.611,2390650,0
2011-02-25,20.551,20.782,20.391,20.661,1057771,0
2011-02-28,20.641,20.802,20.481,20.641,1949556,0
2011-03-01,20.681,20.732,20.301,20.462,2193029,0
2011-03-02,20.492,20.661,20.421,20.561,1077078,0
2011-03-03,20.761,20.891,20.732,20.791,1145287,0
2011-03-04,20.711,20.862,20.561,20.852,793641,0
2011-03-07,20.982,21.012,20.531,20.741,717994,0
2011-03-08,20.661,20.971,20.611,20.821,747947,0
2011-03-09,20.791,20.832,20.551,20.761,669833,0
2011-03-10,20.341,20.421,20.141,20.371,1491283,0
2011-03-11,20.431,20.551,20.211,20.311,938464,0
2011-03-14,20.051,20.171,19.901,19.961,900138,0
2011-03-15,19.431,19.921,19.36,19.761,1209143,0
2011-03-16,19.271,19.39,19.13,19.26,2449600,0
2011-03-17,19.491,19.591,19.301,19.31,890071,0
2011-03-18,19.451,19.561,19.351,19.501,1737698,0
2011-03-21,19.73,19.811,19.591,19.611,1266569,0
2011-03-22,19.451,19.551,19.411,19.481,827845,0
2011-03-23,19.481,19.561,19.26,19.491,954951,0
2011-03-24,19.551,19.691,19.381,19.661,1304330,0
2011-03-25,19.701,19.761,19.6,19.701,751532,0
2011-03-28,19.691,19.751,19.47,19.491,718371,0
2011-03-29,19.491,19.671,19.451,19.651,826270,0
2011-03-30,19.831,20.282,19.801,20.271,1273689,0
2011-03-31,20.121,20.271,19.991,20.061,1138425,0
2011-04-01,20.282,20.321,20.121,20.321,970075,0
2011-04-04,20.722,20.812,20.362,20.412,1572316,0
2011-04-05,20.261,20.341,20.081,20.191,1495484,0
2011-04-06,20.311,20.362,20.152,20.271,1022377,0
2011-04-07,20.241,20.401,20.121,20.141,602171,0
2011-04-08,20.261,20.291,19.991,20.161,435930,0
2011-04-11,20.381,20.481,20.051,20.141,551266,0
2011-04-12,19.981,20.011,19.701,19.791,997622,0
2011-04-13,20.041,20.241,19.761,19.831,1863900,0
2011-04-14,19.871,20.041,19.781,20.011,1299598,0
2011-04-15,20.381,20.611,20.171,20.381,1809695,0
2011-04-18,20.171,20.241,19.771,19.991,980538,0
2011-04-19,20.131,20.171,19.901,20.031,670440,0
2011-04-20,20.362,20.551,20.261,20.542,1121641,0
2011-04-21,20.511,20.652,20.341,20.641,738633,0
2011-04-25,20.581,20.622,20.421,20.581,450846,0
2011-04-26,20.581,20.912,20.522,20.891,719344,0
2011-04-27,20.862,21.031,20.531,20.992,1087519,0
2011-04-28,21.051,21.782,20.711,21.572,4565966,0
2011-04-29,21.452,21.542,21.282,21.382,2481296,0
2011-05-02,21.502,21.772,21.421,21.492,1366562,0
2011-05-03,21.482,21.772,21.482,21.682,763726,0
2011-05-04,21.973,22.212,21.742,22.042,1653325,0
2011-05-05,21.662,21.722,21.382,21.562,1978218,0
2011-05-06,21.542,21.772,21.291,21.402,1128468,0
2011-05-09,21.222,21.452,21.131,21.372,1254066,0
2011-05-10,21.031,21.332,21.022,21.302,1384308,0
2011-05-11,21.072,21.152,20.661,20.891,1874038,0
2011-05-12,20.752,20.982,20.522,20.901,1784359,0
2011-05-13,20.921,20.992,20.561,20.711,1082029,0
2011-05-16,20.661,20.732,20.401,20.451,925680,0
2011-05-17,20.311,20.332,19.911,20.141,2630886,0
2011-05-18,20.191,20.191,20.031,20.101,1519782,0
2011-05-19,20.362,20.462,20.171,20.261,2222875,0
2011-05-20,20.221,20.261,19.941,20.061,2943848,0
2011-05-23,19.501,19.681,19.461,19.511,2217338,0
2011-05-24,19.621,19.621,19.34,19.36,1868366,0
2011-05-25,19.371,19.451,19.291,19.331,1372101,0
2011-05-26,19.36,19.501,19.21,19.401,1437042,0
2011-05-27,19.451,19.551,19.321,19.541,1233470,0
2011-05-31,19.791,19.951,19.691,19.741,2207808,0
2011-06-01,19.681,19.751,19.381,19.421,1749032,0
2011-06-02,19.481,19.651,19.31,19.34,2237953,0
2011-06-03,19.21,19.621,19.031,19.451,2162861,0
2011-06-06,19.34,19.531,19.251,19.321,1062364,0
2011-06-07,19.39,19.52,19.281,19.381,1023564,0
2011-06-08,19.281,19.351,19.221,19.291,1579551,0
2011-06-09,19.26,19.381,19.191,19.251,813375,0
2011-06-10,19.251,19.281,18.851,18.86,2457202,0
2011-06-13,18.901,19.681,18.901,19.661,7079191,0
2011-06-14,19.651,19.911,19.561,19.711,2293013,0
2011-06-15,19.271,19.811,19.271,19.481,2842468,0
2011-06-16,19.321,19.431,19.1,19.171,2856165,0
2011-06-17,19.34,19.34,19.041,19.111,2321354,0
2011-06-20,19,19.23,18.95,19.191,1870571,0
2011-06-21,19.36,19.44,19.21,19.251,2002232,0
2011-06-22,19.121,19.251,19.031,19.121,3438759,0
2011-06-23,18.771,19.15,18.591,19.141,3386409,0
2011-06-24,19.091,19.26,18.74,18.79,23459613,0
2011-06-27,18.71,18.76,18.461,18.641,3112030,0
2011-06-28,18.73,19.07,18.66,18.86,2430065,0
2011-06-29,18.931,18.931,18.76,18.801,1927710,0
2011-06-30,19.05,19.21,19.011,19.031,1503206,0
2011-07-01,19.15,19.191,19.02,19.08,1702195,0
2011-07-05,19.751,19.761,19.251,19.34,2944269,0
2011-07-06,19.371,19.44,19.271,19.371,1724052,0
2011-07-07,19.271,19.31,19.031,19.251,1781634,0
2011-07-08,19.141,19.301,19.07,19.18,981278,0
2011-07-11,18.721,18.82,18.44,18.49,1380897,0
2011-07-12,18.34,18.47,18.23,18.251,2802052,0
2011-07-13,18.31,18.48,18.22,18.24,1511540,0
2011-07-14,18.39,18.47,18.13,18.26,1381955,0
2011-07-15,18.21,18.32,18.08,18.29,1592431,0
2011-07-18,17.96,17.97,17.72,17.909,1175212,0
2011-07-19,17.85,18.1,17.81,18.08,1391043,0
2011-07-20,17.99,17.99,17.82,17.86,983881,0
2011-07-21,17.87,18.24,17.77,18,1649061,0
2011-07-22,18,18,17.76,17.89,1001346,0
2011-07-25,17.63,17.98,17.55,17.56,1955930,0
2011-07-26,16.999,17.519,16.859,17.3,4069000,0
2011-07-27,17.38,17.43,17.069,17.14,2852725,0
2011-07-28,16.909,17.149,16.85,17.01,2319699,0
2011-07-29,16.609,17.06,16.589,16.95,3360931,0
2011-08-01,17.03,17.14,16.359,16.489,2418847,0
2011-08-02,16.349,16.599,16.269,16.319,2708149,0
2011-08-03,16.189,16.399,15.939,16.369,4266627,0
2011-08-04,15.739,15.798,15.008,15.018,4387675,0
2011-08-05,15.929,16.169,15.298,15.789,4458566,0
2011-08-08,16.189,16.299,14.848,14.848,6037806,0
2011-08-09,15.508,15.508,14.278,15.068,7065567,0
2011-08-10,14.858,14.899,13.998,14.018,4400054,0
2011-08-11,14.068,14.968,14.048,14.788,4201132,0
2011-08-12,15.048,15.209,14.869,15.129,2785653,0
2011-08-15,15.519,15.798,15.469,15.798,2194400,0
2011-08-16,15.458,15.659,15.339,15.458,2033226,0
2011-08-17,15.458,15.609,15.058,15.228,1947108,0
2011-08-18,14.698,14.728,14.348,14.538,1783656,0
2011-08-19,14.378,14.768,14.348,14.448,1832007,0
2011-08-22,14.928,14.928,14.328,14.418,2254305,0
2011-08-23,14.528,14.949,14.498,14.899,2345612,0
2011-08-24,15.319,15.449,14.928,15.289,2690027,0
2011-08-25,15.328,15.419,14.819,14.918,1638013,0
2011-08-26,14.698,15.138,14.578,15.129,1135983,0
2011-08-29,15.259,15.428,15.008,15.428,1229197,0
2011-08-30,15.239,15.599,15.189,15.499,1920874,0
2011-08-31,15.609,15.689,15.339,15.449,1235389,0
2011-09-01,15.328,15.499,15.029,15.079,1462544,0
2011-09-02,14.899,14.949,14.678,14.758,1125477,0
2011-09-06,14.258,14.528,14.208,14.438,1243106,0
2011-09-07,14.658,14.918,14.588,14.888,895975,0
2011-09-08,14.498,14.718,14.338,14.388,1486549,0
2011-09-09,14.198,14.218,13.788,13.877,1545279,0
2011-09-12,13.617,13.877,13.598,13.828,946554,0
2011-09-13,13.598,13.998,13.518,13.897,1794814,0
2011-09-14,13.758,14.278,13.598,14.248,3192502,0
2011-09-15,14.378,14.428,14.187,14.358,2073766,0
2011-09-16,14.238,14.588,14.198,14.498,1481993,0
2011-09-19,14.118,14.308,14.068,14.187,668863,0
2011-09-20,14.078,14.308,13.988,14.158,955987,0
2011-09-21,14.328,14.358,13.927,13.938,1268329,0
2011-09-22,13.527,13.637,13.057,13.277,1704449,0
2011-09-23,13.288,13.537,13.217,13.457,1625643,0
2011-09-26,13.738,13.918,13.527,13.877,1040388,0
2011-09-27,14.438,14.538,14.168,14.248,1031939,0
2011-09-28,14.588,14.728,14.068,14.118,1996665,0
2011-09-29,14.658,14.778,14.168,14.478,2619475,0
2011-09-30,14.178,14.208,13.817,13.838,2131982,0
2011-10-03,13.758,13.808,13.297,13.308,1413163,0
2011-10-04,13.258,13.438,12.987,13.308,3147598,0
2011-10-05,12.967,13.267,12.887,13.117,2792243,0
2011-10-06,13.087,13.448,13.007,13.407,2356878,0
2011-10-07,13.037,13.037,12.637,12.657,2442369,0
2011-10-10,12.987,13.147,12.918,13.107,2158981,0
2011-10-11,13.057,13.288,13.017,13.167,2121862,0
2011-10-12,13.468,13.537,13.347,13.377,2526921,0
2011-10-13,13.288,13.317,13.037,13.208,1674893,0
2011-10-14,13.377,13.468,13.258,13.418,2296873,0
2011-10-17,13.217,13.227,12.887,12.957,1346249,0
2011-10-18,12.867,12.867,12.477,12.777,3496368,0
2011-10-19,12.607,13.078,12.567,12.897,2602426,0
2011-10-20,12.788,12.998,12.607,12.957,2221663,0
2011-10-21,13.078,13.418,13.067,13.397,1583132,0
2011-10-24,13.288,13.788,13.277,13.758,1100549,0
2011-10-25,13.658,13.847,13.477,13.518,1387830,0
2011-10-26,13.708,13.817,13.377,13.747,841048,0
2011-10-27,14.057,14.388,13.908,14.298,1613112,0
2011-10-28,14.288,14.678,14.278,14.638,1190499,0
2011-10-31,14.288,14.328,13.778,13.788,1814258,0
2011-11-01,13.197,13.587,13.167,13.357,2061018,0
2011-11-02,13.397,13.448,12.967,12.998,2730612,0
2011-11-03,13.977,13.977,13.587,13.808,4455765,0
2011-11-04,13.728,13.868,13.477,13.817,1165494,0
2011-11-07,13.738,13.918,13.578,13.908,910855,0
2011-11-08,14.158,14.708,14.158,14.668,2294742,0
2011-11-09,14.208,14.428,14.028,14.088,3022554,0
2011-11-10,14.208,14.248,14.007,14.128,763785,0
2011-11-11,14.368,14.618,14.368,14.528,700569,0
2011-11-14,14.408,14.458,14.208,14.298,817580,0
2011-11-15,14.288,14.358,14.108,14.267,716750,0
2011-11-16,14.198,14.378,14.048,14.078,1088044,0
2011-11-17,14.128,14.267,13.678,13.717,2094822,0
2011-11-18,13.958,13.988,13.698,13.738,1380465,0
2011-11-21,13.598,13.648,13.427,13.498,1125253,0
2011-11-22,13.678,13.767,13.557,13.598,1370284,0
2011-11-23,13.658,13.678,13.427,13.507,1513726,0
2011-11-25,13.357,13.587,13.357,13.448,625722,0
2011-11-28,13.918,14.028,13.728,13.788,1918553,0
2011-11-29,14.038,14.218,13.958,14.078,1916981,0
2011-11-30,14.308,14.938,14.298,14.918,2083219,0
2011-12-01,14.968,15.018,14.708,14.908,1751139,0
2011-12-02,14.928,14.949,14.518,14.538,1420671,0
2011-12-05,14.808,15.098,14.758,14.988,1643944,0
2011-12-06,14.819,14.968,14.788,14.888,1598764,0
2011-12-07,14.748,14.928,14.578,14.819,1759369,0
2011-12-08,14.648,14.658,14.187,14.198,1418045,0
2011-12-09,14.298,14.558,14.278,14.348,1463599,0
2011-12-12,14.128,14.168,13.968,14.048,2869675,0
2011-12-13,13.958,14.178,13.927,13.958,3431542,0
2011-12-14,13.868,14.007,13.698,13.717,1383973,0
2011-12-15,13.797,13.868,13.598,13.628,2386452,0
2011-12-16,13.667,13.767,13.448,13.527,7632172,0
2011-12-19,13.438,13.537,13.208,13.227,1839048,0
2011-12-20,13.518,13.667,13.507,13.578,2031848,0
2011-12-21,13.427,13.448,13.208,13.368,1315060,0
2011-12-22,13.388,13.788,13.377,13.708,1078532,0
2011-12-23,13.658,13.758,13.617,13.648,686135,0
2011-12-27,13.498,13.648,13.498,13.578,597862,0
2011-12-28,13.557,13.708,13.357,13.658,1958903,0
2011-12-29,13.607,13.877,13.518,13.868,941565,0
2011-12-30,13.747,13.958,13.747,13.817,452144,0
2012-01-03,14.137,14.278,14.057,14.168,1198322,0
2012-01-04,14.468,14.588,14.328,14.518,2977327,0
2012-01-05,14.418,14.609,14.368,14.498,1339390,0
2012-01-06,14.458,14.668,14.418,14.508,672592,0
2012-01-09,14.578,14.648,14.498,14.609,699327,0
2012-01-10,14.748,15.058,14.698,15.029,1910908,0
2012-01-11,14.918,15.148,14.908,15.129,1323117,0
2012-01-12,15.168,15.218,14.988,15.189,678417,0
2012-01-13,15.038,15.138,14.999,15.098,926613,0
2012-01-17,15.269,15.278,15.029,15.168,1294525,0
2012-01-18,15.269,15.469,15.198,15.458,802575,0
2012-01-19,15.639,15.759,15.599,15.709,1149524,0
2012-01-20,15.579,15.649,15.399,15.428,923282,0
2012-01-23,15.629,15.709,15.488,15.609,603137,0
2012-01-24,15.599,15.789,15.499,15.709,1091727,0
2012-01-25,15.828,16.98,15.828,16.77,3163220,0
2012-01-26,16.69,16.759,16.449,16.549,1878444,0
2012-01-27,16.379,16.51,16.259,16.399,1480632,0
2012-01-30,16.169,16.349,16.049,16.329,888541,0
2012-01-31,16.489,16.539,16.169,16.189,983924,0
2012-02-01,15.939,16.059,15.499,15.639,3121572,0
2012-02-02,15.849,16.039,15.739,15.958,1785330,0
2012-02-03,16.069,16.159,15.859,15.919,1403857,0
2012-02-06,15.709,15.949,15.698,15.869,783480,0
2012-02-07,15.709,15.878,15.618,15.849,1175960,0
2012-02-08,15.859,15.949,15.649,15.698,983777,0
2012-02-09,15.709,15.729,15.488,15.588,661275,0
2012-02-10,15.399,15.428,15.098,15.159,1658548,0
2012-02-13,15.378,15.438,15.228,15.259,1744072,0
2012-02-14,15.298,15.328,15.088,15.239,2375619,0
2012-02-15,15.408,15.428,15.198,15.328,769623,0
2012-02-16,15.308,15.729,15.259,15.639,1085464,0
2012-02-17,15.759,15.759,15.458,15.508,1500582,0
2012-02-21,15.618,15.718,15.469,15.549,895698,0
2012-02-22,15.449,15.508,15.308,15.389,743660,0
2012-02-23,15.649,15.899,15.588,15.869,1082378,0
2012-02-24,16.129,16.239,15.979,16.029,913250,0
2012-02-27,15.769,15.889,15.698,15.769,688543,0
2012-02-28,15.709,15.759,15.508,15.649,789394,0
2012-02-29,15.559,15.618,15.278,15.289,702650,0
2012-03-01,15.278,15.438,15.228,15.428,596683,0
2012-03-02,15.278,15.428,15.129,15.159,803205,0
2012-03-05,15.209,15.278,14.999,15.088,670237,0
2012-03-06,14.869,14.888,14.568,14.658,997431,0
2012-03-07,14.739,14.808,14.678,14.778,696171,0
2012-03-08,14.999,15.129,14.899,15.088,738498,0
2012-03-09,15.079,15.178,15.018,15.088,582332,0
2012-03-12,15.109,15.159,14.949,14.958,662515,0
2012-03-13,14.949,14.999,14.598,14.739,1755564,0
2012-03-14,14.698,14.798,14.428,14.588,1816329,0
2012-03-15,14.658,15.148,14.609,15.088,1968760,0
2012-03-16,14.938,15.079,14.918,15.018,820986,0
2012-03-19,15.068,15.308,15.058,15.148,682473,0
2012-03-20,14.968,15.048,14.888,14.949,436524,0
2012-03-21,15.098,15.118,14.899,14.999,769520,0
2012-03-22,14.869,15.038,14.758,14.869,915962,0
2012-03-23,14.808,15.018,14.778,15.008,766784,0
2012-03-26,15.098,15.798,15.098,15.689,2624237,0
2012-03-27,15.499,15.618,15.449,15.519,1209818,0
2012-03-28,15.449,15.568,15.378,15.529,1063788,0
2012-03-29,15.239,15.458,15.138,15.458,1337771,0
2012-03-30,15.538,15.739,15.488,15.579,1392775,0
2012-04-02,15.588,16.139,15.579,16.088,2185028,0
2012-04-03,16.219,16.249,15.929,16.019,1676610,0
2012-04-04,15.689,15.828,15.568,15.769,2289885,0
2012-04-05,15.579,15.618,15.428,15.449,1281216,0
2012-04-09,15.259,15.319,15.159,15.269,523208,0
2012-04-10,15.118,15.248,14.788,14.838,1459632,0
2012-04-11,15.008,15.088,14.858,14.908,1000479,0
2012-04-12,14.999,15.228,14.988,15.138,658500,0
2012-04-13,15.198,15.228,14.949,15.008,1363493,0
2012-04-16,15.109,15.178,14.888,15.058,687205,0
2012-04-17,15.428,15.599,15.328,15.488,818724,0
2012-04-18,15.458,15.698,15.419,15.618,1205319,0
2012-04-19,15.639,15.859,15.568,15.709,982896,0
2012-04-20,15.859,16.008,15.839,15.929,1110051,0
2012-04-23,15.579,15.629,15.438,15.588,937534,0
2012-04-24,16.049,16.189,15.869,16.059,2144968,0
2012-04-25,16.209,16.439,16.159,16.379,1649826,0
2012-04-26,16.319,16.77,16.269,16.449,3097258,0
2012-04-27,16.259,16.629,15.929,16.589,2216523,0
2012-04-30,16.629,16.829,16.469,16.739,1623729,0
2012-05-01,16.759,17.01,16.619,16.839,1292198,0
2012-05-02,16.839,17.179,16.749,17.14,1658825,0
2012-05-03,17.229,17.32,17.119,17.24,1663957,0
2012-05-04,17.099,17.11,16.709,16.749,1633959,0
2012-05-07,16.8,17.08,16.749,16.999,910813,0
2012-05-08,17.069,17.32,16.909,17.27,1027041,0
2012-05-09,16.879,17.08,16.85,16.969,1171728,0
2012-05-10,17.01,17.21,16.989,17.06,1108505,0
2012-05-11,16.98,17.169,16.959,17.049,683967,0
2012-05-14,16.859,17.019,16.77,16.959,1256235,0
2012-05-15,16.8,17.049,16.779,16.909,1577786,0
2012-05-16,16.739,16.909,16.549,16.579,1228056,0
2012-05-17,16.649,16.699,16.369,16.51,886078,0
2012-05-18,16.699,16.729,16.389,16.469,1371564,0
2012-05-21,16.469,16.759,16.459,16.759,850540,0
2012-05-22,16.609,16.739,16.459,16.56,1086931,0
2012-05-23,16.43,16.579,16.229,16.549,957325,0
2012-05-24,16.479,16.56,16.339,16.43,2164184,0
2012-05-25,16.369,16.629,16.339,16.529,698148,0
2012-05-29,16.829,16.909,16.56,16.739,773635,0
2012-05-30,16.409,16.43,16.129,16.259,1312733,0
2012-05-31,16.259,16.269,15.919,16.008,2969229,0
2012-06-01,15.839,16.019,15.769,15.869,1473493,0
2012-06-04,15.899,15.969,15.668,15.839,1381777,0
2012-06-05,15.809,15.969,15.779,15.929,557469,0
2012-06-06,15.899,16.069,15.849,16.049,690998,0
2012-06-07,16.379,16.51,16.219,16.359,1061531,0
2012-06-08,16.199,16.659,16.169,16.519,941073,0
2012-06-11,16.489,16.51,16.199,16.199,1274003,0
2012-06-12,16.239,16.489,16.088,16.459,524034,0
2012-06-13,16.349,16.469,16.279,16.349,621064,0
2012-06-14,16.419,16.579,16.369,16.439,958915,0
2012-06-15,16.399,16.519,16.389,16.519,684693,0
2012-06-18,16.449,16.51,16.339,16.499,1434169,0
2012-06-19,16.479,16.829,16.409,16.709,1269147,0
2012-06-20,16.629,16.839,16.619,16.709,1003250,0
2012-06-21,16.919,16.969,16.519,16.519,726949,0
2012-06-22,16.589,16.679,16.489,16.529,650291,0
2012-06-25,16.43,16.43,16.169,16.229,507962,0
2012-06-26,16.399,16.469,16.139,16.259,702610,0
2012-06-27,16.269,16.529,16.199,16.51,420557,0
2012-06-28,16.319,16.43,16.169,16.419,663608,0
2012-06-29,16.669,16.779,16.659,16.709,826533,0
2012-07-02,16.859,17.129,16.739,17.11,878970,0
2012-07-03,17.229,17.27,17.08,17.22,1123695,0
2012-07-05,17.049,17.179,16.999,17.06,1283171,0
2012-07-06,17.03,17.039,16.569,16.709,2034476,0
2012-07-09,17.039,17.069,16.839,17.039,1146285,0
2012-07-10,17.099,17.119,16.449,16.519,1199869,0
2012-07-11,16.669,16.669,16.419,16.64,943024,0
2012-07-12,16.69,16.72,16.409,16.679,958486,0
2012-07-13,16.579,16.989,16.569,16.969,720489,0
2012-07-16,16.93,17.129,16.919,16.969,542799,0
2012-07-17,17.16,17.24,17.01,17.21,814558,0
2012-07-18,17.3,17.63,17.29,17.6,937887,0
2012-07-19,17.61,17.67,17.37,17.5,675247,0
2012-07-20,17.08,17.14,16.9,16.9,1042164,0
2012-07-23,16.379,16.43,16.259,16.329,1683231,0
2012-07-24,15.929,16.239,15.909,16.099,2138013,0
2012-07-25,16.989,17.27,16.459,17.049,4035340,0
2012-07-26,17.329,17.76,17.32,17.71,1871212,0
2012-07-27,17.81,18.08,17.81,17.88,971182,0
2012-07-30,17.67,17.79,17.6,17.649,736489,0
2012-07-31,17.96,17.975,17.59,17.619,1100006,0
2012-08-01,17.829,17.84,17.42,17.55,1358299,0
2012-08-02,17.16,17.16,16.9,17.11,1361328,0
2012-08-03,17.37,17.56,17.329,17.45,659334,0
2012-08-06,17.46,17.619,17.34,17.37,838304,0
2012-08-07,17.199,17.539,17.11,17.519,880501,0
2012-08-08,17.259,17.45,17.19,17.37,550913,0
2012-08-09,17.199,17.42,17.119,17.42,880870,0
2012-08-10,17.22,17.46,17.16,17.439,575561,0
2012-08-13,17.27,17.32,17.129,17.229,338871,0
2012-08-14,17.32,17.4,17.19,17.229,242190,0
2012-08-15,17.309,17.58,17.27,17.48,397304,0
2012-08-16,17.64,17.649,17.489,17.539,280195,0
2012-08-17,17.59,17.61,17.38,17.53,339179,0
2012-08-20,17.409,17.48,17.359,17.42,391323,0
2012-08-21,17.59,17.69,17.37,17.43,500477,0
2012-08-22,17.37,17.439,17.11,17.19,556932,0
2012-08-23,17.149,17.649,17.14,17.56,887549,0
2012-08-24,17.46,17.674,17.439,17.64,399369,0
2012-08-27,17.6,17.69,17.539,17.6,270224,0
2012-08-28,17.72,17.76,17.569,17.72,390568,0
2012-08-29,17.6,17.92,17.59,17.829,436487,0
2012-08-30,17.829,17.99,17.619,17.93,796888,0
2012-08-31,18.08,18.09,17.73,17.75,609170,0
2012-09-04,17.87,18.23,17.624,18.16,1400619,0
2012-09-05,18.27,18.34,17.93,18.08,759870,0
2012-09-06,18.26,18.48,18.251,18.37,601005,0
2012-09-07,18.58,18.63,18.45,18.61,840092,0
2012-09-10,18.621,18.69,18.39,18.44,624563,0
2012-09-11,18.53,18.68,18.405,18.511,557022,0
2012-09-12,18.53,18.55,18.31,18.43,547260,0
2012-09-13,18.41,18.55,18.27,18.5,408275,0
2012-09-14,18.69,18.881,18.61,18.851,465797,0
2012-09-17,18.68,18.81,18.641,18.751,608863,0
2012-09-18,18.58,18.82,18.52,18.771,732904,0
2012-09-19,18.81,18.911,18.76,18.78,568918,0
2012-09-20,18.851,18.911,18.751,18.79,512517,0
2012-09-21,19.1,19.121,18.901,18.981,838511,0
2012-09-24,18.94,18.991,18.79,18.86,438455,0
2012-09-25,18.961,19.031,18.621,18.641,428133,0
2012-09-26,18.66,18.671,18.43,18.55,357395,0
2012-09-27,18.57,18.831,18.48,18.78,733956,0
2012-09-28,18.61,18.641,18.36,18.52,465848,0
2012-10-01,19.1,19.21,18.76,18.882,1051348,0
2012-10-02,19.18,19.191,18.981,19.07,678148,0
2012-10-03,19.201,19.221,18.986,19.1,432928,0
2012-10-04,19.221,19.291,19.08,19.21,462267,0
2012-10-05,19.321,19.421,19.15,19.21,349542,0
2012-10-08,19.21,19.291,19.07,19.121,522025,0
2012-10-09,19.07,19.111,18.74,18.771,711257,0
2012-10-10,18.931,18.95,18.68,18.69,454825,0
2012-10-11,18.5,18.55,18.03,18.11,1567862,0
2012-10-12,17.829,17.99,17.79,17.96,777014,0
2012-10-15,18.03,18.12,17.86,18.08,518153,0
2012-10-16,18.37,18.47,18.22,18.37,506613,0
2012-10-17,18.621,18.751,18.55,18.6,608575,0
2012-10-18,18.71,18.73,18.26,18.29,1003459,0
2012-10-19,17.85,17.85,17.19,17.249,1005649,0
2012-10-22,17.24,17.51,17.16,17.5,734588,0
2012-10-23,17.249,17.489,17.149,17.42,926791,0
2012-10-24,17.64,17.69,17.32,17.47,536406,0
2012-10-25,17.64,17.74,17.47,17.58,394364,0
2012-10-26,17.45,17.72,17.389,17.64,434279,0
2012-10-31,17.539,17.6,17.309,17.46,422041,0
2012-11-01,17.619,17.829,17.56,17.75,328645,0
2012-11-02,17.63,17.76,17.439,17.439,541115,0
2012-11-05,17.48,17.699,17.35,17.64,454844,0
2012-11-06,17.71,18.13,17.68,18.09,721446,0
2012-11-07,17.87,18.17,17.68,18.08,1023381,0
2012-11-08,17.82,17.909,17.6,17.6,801474,0
2012-11-09,17.59,17.81,17.58,17.619,384609,0
2012-11-12,17.5,17.55,17.309,17.48,514572,0
2012-11-13,17.14,17.409,17.09,17.38,476603,0
2012-11-14,17.35,17.439,17.249,17.43,481994,0
2012-11-15,17.199,17.229,17.01,17.179,474903,0
2012-11-16,17.169,17.35,16.989,17.169,456048,0
2012-11-19,17.199,17.59,17.169,17.539,419931,0
2012-11-20,17.74,17.86,17.67,17.84,397834,0
2012-11-21,17.82,17.94,17.75,17.86,263442,0
2012-11-23,18.27,18.41,18.27,18.331,281930,0
2012-11-26,18.4,18.44,18.23,18.41,676592,0
2012-11-27,18.47,18.55,18.39,18.41,412450,0
2012-11-28,18.53,18.621,18.345,18.53,463440,0
2012-11-29,18.87,18.911,18.641,18.68,544531,0
2012-11-30,18.641,18.671,18.47,18.511,375854,0
2012-12-03,18.82,18.86,18.39,18.591,721006,0
2012-12-04,18.641,18.671,18.36,18.45,476293,0
2012-12-05,18.21,18.26,18.02,18.12,1264713,0
2012-12-06,18.28,18.3,17.93,17.99,1364976,0
2012-12-07,18.01,18.03,17.843,17.92,642158,0
2012-12-10,17.95,17.97,17.82,17.9,731470,0
2012-12-11,17.98,18.12,17.865,17.96,741272,0
2012-12-12,17.84,17.92,17.76,17.779,590727,0
2012-12-13,17.88,17.94,17.69,17.699,734737,0
2012-12-14,17.72,17.75,17.58,17.61,559070,0
2012-12-17,17.8,17.95,17.75,17.94,975924,0
2012-12-18,18.02,18.15,17.884,18.12,1417899,0
2012-12-19,18.48,18.71,18.36,18.57,1563115,0
2012-12-20,18.69,18.901,18.57,18.851,706817,0
2012-12-21,18.74,18.87,18.47,18.49,879433,0
2012-12-24,18.53,18.58,18.331,18.4,238566,0
2012-12-26,18.39,18.49,18.13,18.22,709813,0
2012-12-27,18.251,18.27,18.01,18.16,703266,0
2012-12-28,18.05,18.251,17.96,18.09,315637,0
2012-12-31,18.16,18.21,18,18.16,379954,0
2013-01-02,18.61,18.801,18.541,18.79,506530,0
2013-01-03,18.79,18.84,18.66,18.7,891819,0
2013-01-04,18.45,18.71,18.45,18.56,1407970,0
2013-01-07,18.53,18.74,18.53,18.63,887194,0
2013-01-08,18.981,19.05,18.66,18.73,1286668,0
2013-01-09,18.82,19.1,18.76,19.091,565937,0
2013-01-10,19.171,19.26,18.771,18.901,2038045,0
2013-01-11,19.041,19.15,18.94,19.121,809507,0
2013-01-14,18.95,18.991,18.78,18.97,555258,0
2013-01-15,18.881,19.091,18.881,19.05,348686,0
2013-01-16,19.201,19.23,19.1,19.111,397491,0
2013-01-17,19.21,19.23,19.091,19.141,356333,0
2013-01-18,19.21,19.321,19.07,19.321,381756,0
2013-01-22,19.141,19.491,19.111,19.44,847817,0
2013-01-23,19.481,19.551,19.401,19.421,375152,0
2013-01-24,19.791,19.891,19.611,19.751,698746,0
2013-01-25,20.011,20.321,19.951,20.301,547070,0
2013-01-28,19.961,20.001,19.73,19.901,655818,0
2013-01-29,19.791,20.031,19.671,19.991,912606,0
2013-01-30,20.702,21.322,20.622,21.211,2149876,0
2013-01-31,20.932,21.122,20.882,20.992,1399170,0
2013-02-01,21.112,21.341,21.092,21.282,536778,0
2013-02-04,20.871,21.042,20.722,20.761,846526,0
2013-02-05,20.901,21.062,20.841,21.001,473561,0
2013-02-06,20.652,20.771,20.592,20.691,442006,0
2013-02-07,20.511,20.581,20.311,20.531,432711,0
2013-02-08,20.391,20.672,20.371,20.551,417010,0
2013-02-11,20.581,20.631,20.442,20.622,368066,0
2013-02-12,20.611,20.752,20.542,20.746,608037,0
2013-02-13,20.802,20.871,20.521,20.782,718730,0
2013-02-14,20.732,21.382,20.681,21.362,1386979,0
2013-02-15,21.752,22.002,21.622,21.992,1787562,0
2013-02-19,21.762,22.092,21.762,22.072,885474,0
2013-02-20,22.103,22.212,22.002,22.103,923097,0
2013-02-21,21.622,21.762,21.131,21.211,2542767,0
2013-02-22,21.272,21.421,21.222,21.291,944748,0
2013-02-25,21.732,21.932,21.492,21.492,1085909,0
2013-02-26,21.512,21.592,21.312,21.352,775553,0
2013-02-27,21.161,21.442,21.092,21.352,946098,0
2013-02-28,21.302,21.512,21.272,21.452,578001,0
2013-03-01,21.181,21.442,21.051,21.392,663786,0
2013-03-04,20.942,21.001,20.631,20.901,2164229,0
2013-03-05,20.982,21.382,20.871,21.322,1153156,0
2013-03-06,21.031,21.161,20.912,20.962,1066125,0
2013-03-07,20.971,21.062,20.921,20.992,634909,0
2013-03-08,20.852,21.081,20.761,21.051,1234923,0
2013-03-11,20.912,21.192,20.871,21.172,1296830,0
2013-03-12,21.062,21.072,20.871,20.982,847552,0
2013-03-13,20.791,20.951,20.622,20.912,1186043,0
2013-03-14,20.771,21.001,20.761,20.921,783752,0
2013-03-15,20.871,20.982,20.741,20.782,825647,0
2013-03-18,20.442,20.732,20.362,20.622,630681,0
2013-03-19,20.641,20.741,20.401,20.581,555721,0
2013-03-20,20.641,20.852,20.631,20.791,418582,0
2013-03-21,20.481,20.572,20.362,20.401,931105,0
2013-03-22,20.371,20.586,20.332,20.561,335608,0
2013-03-25,20.341,20.41,20.021,20.271,836988,0
2013-03-26,20.261,20.442,20.241,20.412,432809,0
2013-03-27,20.141,20.501,20.072,20.481,629613,0
2013-03-28,20.622,21.122,20.601,21.092,1167102,0
2013-04-01,20.722,21.161,20.722,20.921,442253,0
2013-04-02,21.252,21.282,20.971,21.092,668996,0
2013-04-03,21.222,21.252,20.857,20.921,561208,0
2013-04-04,20.761,20.891,20.652,20.852,549861,0
2013-04-05,20.421,20.581,20.371,20.471,412322,0
2013-04-08,20.511,20.572,20.301,20.471,410791,0
2013-04-09,20.412,20.511,20.211,20.401,647563,0
2013-04-10,20.221,20.702,20.161,20.652,738368,0
2013-04-11,20.691,20.982,20.672,20.962,545183,0
2013-04-12,20.812,20.871,20.661,20.761,432905,0
2013-04-15,21.062,21.102,20.522,20.531,566450,0
2013-04-16,20.412,20.812,20.301,20.782,515298,0
2013-04-17,20.442,20.451,19.971,20.271,928325,0
2013-04-18,19.701,20.231,19.661,19.981,993763,0
2013-04-19,20.051,20.821,20.011,20.601,1357185,0
2013-04-22,20.561,20.732,20.511,20.542,589094,0
2013-04-23,20.592,20.882,20.561,20.702,541695,0
2013-04-24,20.672,20.681,20.412,20.431,437031,0
2013-04-25,20.481,20.791,20.462,20.631,555960,0
2013-04-26,20.592,20.812,20.592,20.652,658619,0
2013-04-29,20.691,20.962,20.652,20.771,1127552,0
2013-04-30,19.701,19.961,19.34,19.891,2317352,0
2013-05-01,19.541,19.701,18.851,19.111,1391627,0
2013-05-02,18.92,19.18,18.751,18.981,1342142,0
2013-05-03,19.241,19.36,19.07,19.161,550215,0
2013-05-06,19.221,19.271,19.08,19.191,519022,0
2013-05-07,19.21,19.241,19.02,19.111,408123,0
2013-05-08,18.961,19.13,18.831,18.84,814440,0
2013-05-09,18.911,18.911,18.68,18.7,728453,0
2013-05-10,18.771,18.82,18.63,18.79,1046949,0
2013-05-13,18.71,18.721,18.48,18.511,950274,0
2013-05-14,18.92,19.05,18.881,18.981,967953,0
2013-05-15,19.011,19.02,18.801,18.84,727557,0
2013-05-16,18.87,18.87,18.61,18.61,677252,0
2013-05-17,18.81,18.82,18.58,18.66,845556,0
2013-05-20,18.6,18.671,18.52,18.52,515179,0
2013-05-21,18.6,18.73,18.541,18.591,606681,0
2013-05-22,18.87,19.05,18.671,18.69,984448,0
2013-05-23,18.68,18.95,18.61,18.94,687861,0
2013-05-24,18.881,19.031,18.79,18.991,515545,0
2013-05-28,19.031,19.271,19.031,19.18,671375,0
2013-05-29,19.111,19.141,18.79,18.92,674157,0
2013-05-30,18.991,19.05,18.881,18.931,366058,0
2013-05-31,18.801,18.931,18.69,18.69,509425,0
2013-06-03,18.671,18.71,18.44,18.63,640877,0
2013-06-04,18.66,18.69,18.461,18.48,357209,0
2013-06-05,18.49,18.61,18.31,18.461,565676,0
2013-06-06,18.961,19.02,18.49,18.641,1430907,0
2013-06-07,18.42,18.76,18.41,18.76,1136530,0
2013-06-10,18.65,18.671,18.541,18.65,501909,0
2013-06-11,18.511,18.61,18.47,18.52,443859,0
2013-06-12,19.241,19.39,18.97,18.981,826541,0
2013-06-13,19,19.141,18.87,19.061,492189,0
2013-06-14,19.221,19.331,18.961,19.121,581051,0
2013-06-17,19.39,19.561,19.271,19.47,528849,0
2013-06-18,19.671,19.73,19.511,19.631,481265,0
2013-06-19,19.721,19.861,19.511,19.511,560909,0
2013-06-20,19.1,19.111,18.84,19.011,792703,0
2013-06-21,18.94,19.381,18.92,19.351,3060157,0
2013-06-24,18.771,19.611,18.71,19.36,1733377,0
2013-06-25,19.1,19.251,18.851,19.23,996054,0
2013-06-26,19.091,19.495,19.061,19.301,1554461,0
2013-06-27,19.44,19.771,19.411,19.701,577259,0
2013-06-28,19.571,20.072,19.561,19.921,1390574,0
2013-07-01,19.981,20.311,19.981,20.061,467317,0
2013-07-02,19.941,20.211,19.771,19.871,802646,0
2013-07-03,19.331,19.881,19.291,19.751,983508,0
2013-07-05,19.591,19.751,19.451,19.73,843662,0
2013-07-08,19.781,20.011,19.741,19.791,560946,0
2013-07-09,19.811,19.861,19.641,19.73,423359,0
2013-07-10,19.651,19.921,19.651,19.901,337576,0
2013-07-11,19.911,20.001,19.721,19.931,544701,0
2013-07-12,19.901,20.741,19.841,20.601,737745,0
2013-07-15,20.511,20.592,20.412,20.522,445543,0
2013-07-16,20.492,20.647,20.371,20.551,602873,0
2013-07-17,20.501,20.641,20.481,20.551,653742,0
2013-07-18,20.481,20.821,20.462,20.771,705318,0
2013-07-19,20.291,20.761,20.231,20.681,1098815,0
2013-07-22,20.391,20.761,20.362,20.711,703599,0
2013-07-23,20.732,20.891,20.672,20.782,501795,0
2013-07-24,20.782,20.891,20.691,20.761,500778,0
2013-07-25,20.431,20.871,20.332,20.852,553453,0
2013-07-26,20.741,20.791,20.462,20.771,685927,0
2013-07-29,20.641,20.862,20.611,20.691,465286,0
2013-07-30,20.691,20.852,20.412,20.821,950652,0
2013-07-31,20.261,21.031,20.161,20.912,1339591,0
2013-08-01,21.072,21.602,21.022,21.532,859337,0
2013-08-02,21.472,21.722,21.472,21.692,559260,0
2013-08-05,21.402,21.522,21.362,21.522,632516,0
2013-08-06,21.452,21.492,21.291,21.312,344984,0
2013-08-07,21.332,21.822,21.312,21.792,768202,0
2013-08-08,21.582,21.692,21.482,21.551,821787,0
2013-08-09,21.402,21.612,21.352,21.532,541669,0
2013-08-12,21.252,21.592,21.211,21.522,578377,0
2013-08-13,21.382,21.492,21.281,21.412,666525,0
2013-08-14,21.382,21.472,21.362,21.412,512122,0
2013-08-15,21.211,21.211,20.912,20.951,436609,0
2013-08-16,21.062,21.092,20.741,20.951,555621,0
2013-08-19,20.982,21.112,20.942,21.022,613770,0
2013-08-20,20.982,21.042,20.852,21.031,418525,0
2013-08-21,20.862,21.172,20.821,21.042,1297548,0
2013-08-22,20.871,20.962,20.752,20.912,623914,0
2013-08-23,20.871,21.001,20.821,20.982,268760,0
2013-08-26,20.982,21.092,20.932,21.022,473935,0
2013-08-27,20.641,20.732,20.341,20.511,825773,0
2013-08-28,20.271,20.401,20.221,20.381,712438,0
2013-08-29,20.221,20.431,20.191,20.401,661517,0
2013-08-30,20.141,20.211,20.021,20.051,792228,0
2013-09-03,20.072,20.401,20.021,20.341,964912,0
2013-09-04,20.301,20.821,20.291,20.812,769730,0
2013-09-05,20.732,21.012,20.711,21.001,939435,0
2013-09-06,20.862,20.942,20.622,20.622,571444,0
2013-09-09,20.551,20.871,20.551,20.821,1189048,0
2013-09-10,21.051,21.112,20.912,20.951,405683,0
2013-09-11,20.841,21.031,20.771,20.992,403181,0
2013-09-12,20.812,20.891,20.741,20.841,314471,0
2013-09-13,20.862,20.932,20.732,20.932,279587,0
2013-09-16,21.432,21.602,21.282,21.402,504871,0
2013-09-17,21.682,21.722,21.392,21.462,438009,0
2013-09-18,21.372,21.762,21.352,21.622,759686,0
2013-09-19,21.812,21.822,21.291,21.291,401012,0
2013-09-20,21.122,21.312,21.072,21.161,817662,0
2013-09-23,20.992,21.062,20.852,21.012,529039,0
2013-09-24,20.951,21.161,20.862,21.152,492728,0
2013-09-25,21.252,21.302,21.112,21.181,255758,0
2013-09-26,21.282,21.502,21.282,21.492,309813,0
2013-09-27,21.522,21.952,21.512,21.893,535703,0
2013-09-30,21.532,21.662,21.322,21.412,668030,0
2013-10-01,21.551,22.052,21.512,22.032,795160,0
2013-10-02,21.842,21.882,21.522,21.682,917492,0
2013-10-03,21.822,21.822,21.302,21.362,1568631,0
2013-10-04,21.202,21.322,21.181,21.211,505843,0
2013-10-07,21.092,21.152,20.992,21.031,363698,0
2013-10-08,21.072,21.161,20.732,20.802,596370,0
2013-10-09,20.782,20.882,20.531,20.812,915694,0
2013-10-10,20.802,21.022,20.771,20.841,562788,0
2013-10-11,20.921,21.062,20.852,21.062,428763,0
2013-10-14,20.782,20.971,20.771,20.962,319024,0
2013-10-15,20.611,20.862,20.572,20.641,1183945,0
2013-10-16,20.652,20.891,20.641,20.841,884111,0
2013-10-17,20.852,21.131,20.771,21.122,531908,0
2013-10-18,21.012,21.062,20.912,21.031,569784,0
2013-10-21,20.951,21.012,20.841,20.971,741789,0
2013-10-22,21.372,21.652,21.211,21.482,705010,0
2013-10-23,21.492,21.912,21.472,21.862,426664,0
2013-10-24,22.012,22.162,21.893,21.932,529207,0
2013-10-25,21.962,22.023,21.802,21.902,277946,0
2013-10-28,21.912,21.992,21.832,21.902,583976,0
2013-10-29,21.852,22.002,21.692,21.932,766276,0
2013-10-30,22.242,22.543,22.142,22.313,939380,0
2013-10-31,22.783,23.253,22.653,23.173,808749,0
2013-11-01,22.973,23.453,22.943,23.263,1160658,0
2013-11-04,23.003,23.273,22.973,23.223,894805,0
2013-11-05,22.863,23.093,22.852,22.973,882911,0
2013-11-06,22.763,23.023,22.642,22.923,812606,0
2013-11-07,22.722,23.053,22.573,22.612,1216627,0
2013-11-08,22.422,22.783,22.393,22.612,641871,0
2013-11-11,22.633,22.843,22.612,22.792,452449,0
2013-11-12,22.633,23.103,22.633,22.973,1053517,0
2013-11-13,22.592,23.023,22.562,23.003,849430,0
2013-11-14,23.153,23.643,23.123,23.573,957270,0
2013-11-15,23.613,24.754,23.613,24.664,2086315,0
2013-11-18,24.394,24.533,23.753,23.883,1414717,0
2013-11-19,23.543,23.673,23.283,23.363,1354851,0
2013-11-20,23.353,23.714,23.303,23.443,804255,0
2013-11-21,23.433,23.583,23.273,23.563,660433,0
2013-11-22,23.513,23.813,23.413,23.573,860324,0
2013-11-25,23.323,23.523,23.293,23.443,793524,0
2013-11-26,23.363,23.453,23.242,23.403,483432,0
2013-11-27,23.493,23.703,23.403,23.613,405025,0
2013-11-29,23.493,23.603,23.293,23.303,269227,0
2013-12-02,23.082,23.483,23.032,23.473,1027057,0
2013-12-03,23.363,23.443,23.233,23.393,437458,0
2013-12-04,23.063,23.273,23.023,23.112,713405,0
2013-12-05,23.053,23.082,22.742,22.943,925088,0
2013-12-06,23.112,23.513,23.103,23.503,588800,0
2013-12-09,23.383,23.443,23.203,23.263,638646,0
2013-12-10,22.933,23.093,22.792,22.952,1117145,0
2013-12-11,22.512,22.612,22.192,22.233,968109,0
2013-12-12,22.272,22.432,22.183,22.332,413771,0
2013-12-13,22.413,22.422,22.252,22.322,255158,0
2013-12-16,22.502,22.792,22.462,22.642,629251,0
2013-12-17,22.603,22.673,22.482,22.512,356902,0
2013-12-18,22.883,23.233,22.863,23.103,1140969,0
2013-12-19,23.043,23.242,23.003,23.023,830849,0
2013-12-20,23.153,23.363,23.103,23.363,895904,0
2013-12-23,23.343,23.433,23.283,23.383,368396,0
2013-12-24,23.423,23.453,23.288,23.403,153953,0
2013-12-26,23.443,23.463,23.203,23.283,420267,0
2013-12-27,23.453,23.513,23.193,23.253,445753,0
2013-12-30,23.303,23.653,23.233,23.613,285942,0
2013-12-31,23.693,23.844,23.423,23.823,692417,0
2014-01-02,23.323,23.733,23.323,23.543,1102460,0
2014-01-03,23.543,23.643,23.303,23.433,813688,0
2014-01-06,23.863,23.893,23.503,23.603,981857,0
2014-01-07,23.763,24.084,23.683,24.013,638646,0
2014-01-08,24.153,24.424,23.983,24.413,506020,0
2014-01-09,24.184,24.474,23.993,24.063,937221,0
2014-01-10,24.223,24.364,24.013,24.153,1224187,0
2014-01-13,24.184,24.413,23.903,23.963,798958,0
2014-01-14,24.073,24.814,23.993,24.513,1656277,0
2014-01-15,24.613,24.754,24.413,24.754,638247,0
2014-01-16,24.563,24.834,24.444,24.834,787864,0
2014-01-17,24.454,24.574,24.104,24.223,1567632,0
2014-01-21,24.554,24.563,24.264,24.283,866069,0
2014-01-22,24.524,24.574,24.294,24.533,885909,0
2014-01-23,24.323,24.394,24.164,24.374,757980,0
2014-01-24,23.933,24.123,23.563,23.763,1158659,0
2014-01-27,23.463,23.503,22.902,23.013,1369442,0
2014-01-28,23.032,23.283,23.032,23.082,861223,0
2014-01-29,22.933,23.053,22.393,22.562,1665800,0
2014-01-30,22.692,22.703,21.982,22.222,3511057,0
2014-01-31,21.982,22.192,21.732,22.132,1187943,0
2014-02-03,22.292,22.302,21.782,22.023,2615374,0
2014-02-04,21.973,22.082,21.782,21.822,1266456,0
2014-02-05,21.712,21.792,21.562,21.572,736253,0
2014-02-06,21.872,22.062,21.782,21.882,1037853,0
2014-02-07,22.112,22.557,22.007,22.532,1155762,0
2014-02-10,22.332,22.582,22.313,22.573,621869,0
2014-02-11,22.623,22.813,22.567,22.642,1125446,0
2014-02-12,22.393,22.623,22.302,22.313,845606,0
2014-02-13,22.352,22.792,22.272,22.792,736018,0
2014-02-14,22.893,22.977,22.673,22.923,669433,0
2014-02-18,22.923,23.003,22.753,22.813,726034,0
2014-02-19,22.642,22.753,22.212,22.212,1110966,0
2014-02-20,22.222,22.327,22.103,22.122,1372474,0
2014-02-21,22.313,22.313,21.992,22.002,1196104,0
2014-02-24,22.233,22.473,22.082,22.352,953423,0
2014-02-25,22.473,22.512,21.932,21.952,1125667,0
2014-02-26,21.992,22.103,21.852,22.012,1117613,0
2014-02-27,21.973,22.382,21.962,22.032,1121042,0
2014-02-28,22.352,22.562,22.202,22.263,1552658,0
2014-03-03,21.732,21.732,20.951,21.482,3159526,0
2014-03-04,21.512,22.103,21.512,21.862,2391122,0
2014-03-05,21.832,22.023,21.712,21.973,1107557,0
2014-03-06,22.072,22.372,21.962,22.023,1456536,0
2014-03-07,21.992,22.023,21.532,21.872,997428,0
2014-03-10,21.652,21.822,21.542,21.702,658205,0
2014-03-11,21.722,21.732,21.512,21.672,976524,0
2014-03-12,21.261,21.562,21.202,21.562,2183849,0
2014-03-13,21.482,21.572,20.661,20.841,2180607,0
2014-03-14,20.921,21.022,20.406,20.471,1666118,0
2014-03-17,20.812,21.172,20.761,20.771,1466403,0
2014-03-18,21.572,21.762,21.472,21.712,1472660,0
2014-03-19,21.592,21.642,21.131,21.202,837689,0
2014-03-20,21.222,21.362,21.042,21.142,595165,0
2014-03-21,21.372,21.382,20.711,20.901,2020775,0
2014-03-24,20.992,21.012,20.341,20.832,1186634,0
2014-03-25,21.062,21.161,20.542,20.852,842042,0
2014-03-26,20.962,21.152,20.722,20.761,1026632,0
2014-03-27,20.891,20.891,20.451,20.732,673483,0
2014-03-28,20.852,21.081,20.501,20.732,1249490,0
2014-03-31,20.752,21.192,20.691,21.102,1103824,0
2014-04-01,21.112,21.421,20.921,21.092,783910,0
2014-04-02,21.131,21.307,21.051,21.202,579376,0
2014-04-03,21.352,21.372,21.031,21.312,952951,0
2014-04-04,21.252,21.341,20.702,20.782,1617983,0
2014-04-07,20.962,21.051,20.522,20.761,890471,0
2014-04-08,20.771,21.042,20.631,20.771,978549,0
2014-04-09,20.841,21.122,20.802,21.102,1108290,0
2014-04-10,21.012,21.022,20.321,20.401,826103,0
2014-04-11,20.251,20.722,20.091,20.141,2049377,0
2014-04-14,20.351,20.412,19.986,20.221,1690712,0
2014-04-15,20.231,20.311,19.47,20.021,1909622,0
2014-04-16,20.041,20.581,19.976,20.351,1859524,0
2014-04-17,20.481,20.752,20.341,20.561,1821208,0
2014-04-21,20.691,21.017,20.601,20.921,930566,0
2014-04-22,21.072,21.211,20.962,20.982,750320,0
2014-04-23,21.242,21.272,20.871,20.971,1122073,0
2014-04-24,21.081,21.122,20.542,21.112,1334760,0
2014-04-25,21.291,21.312,21.022,21.211,1449023,0
2014-04-28,21.452,21.672,21.092,21.502,1444321,0
2014-04-29,21.612,21.893,21.582,21.812,777222,0
2014-04-30,21.802,21.942,21.642,21.912,720797,0
2014-05-01,21.852,22.012,21.702,22.012,766788,0
2014-05-02,21.862,21.973,21.632,21.752,490678,0
2014-05-05,21.762,22.122,21.612,22.103,863931,0
2014-05-06,22.142,22.258,22.002,22.153,1104097,0
2014-05-07,22.473,22.553,22.032,22.172,2062748,0
2014-05-08,22.202,22.393,21.952,22.082,587354,0
2014-05-09,22.103,22.422,21.942,22.343,598390,0
2014-05-12,22.382,22.532,22.332,22.523,567311,0
2014-05-13,22.603,22.603,22.233,22.263,589356,0
2014-05-14,22.233,22.372,22.072,22.252,475840,0
2014-05-15,22.523,22.612,22.222,22.402,1441286,0
2014-05-16,22.402,22.603,22.347,22.603,501297,0
2014-05-19,22.413,22.742,22.322,22.703,757834,0
2014-05-20,22.482,22.497,22.288,22.363,675243,0
2014-05-21,22.393,22.623,22.372,22.562,504666,0
2014-05-22,22.432,22.662,22.418,22.562,373280,0
2014-05-23,22.502,22.642,22.452,22.582,364743,0
2014-05-27,22.952,23.003,22.637,22.993,764182,0
2014-05-28,23.023,23.123,22.913,23.043,1517514,0
2014-05-29,23.112,23.162,23.003,23.053,549615,0
2014-05-30,22.943,23.013,22.852,22.973,583631,0
2014-06-02,22.822,23.103,22.683,22.843,888194,0
2014-06-03,22.633,22.783,22.543,22.733,321950,0
2014-06-04,22.642,22.963,22.633,22.952,383007,0
2014-06-05,22.852,23.123,22.843,23.082,409474,0
2014-06-06,23.053,23.173,23.003,23.143,898837,0
2014-06-09,22.943,23.293,22.933,23.162,534359,0
2014-06-10,23.143,23.223,23.013,23.173,503524,0
2014-06-11,23.333,23.508,23.223,23.473,733447,0
2014-06-12,23.523,23.638,23.353,23.543,1064810,0
2014-06-13,23.483,23.503,23.353,23.393,995843,0
2014-06-16,23.463,23.613,23.363,23.453,723285,0
2014-06-17,23.443,23.693,23.333,23.533,699952,0
2014-06-18,23.693,24.253,23.673,24.214,1357038,0
2014-06-19,24.323,24.333,24.134,24.264,780521,0
2014-06-20,24.234,24.844,24.214,24.814,1463062,0
2014-06-23,24.314,24.574,24.193,24.243,994881,0
2014-06-24,24.264,24.413,24.113,24.153,945601,0
2014-06-25,23.983,24.264,23.953,24.243,726545,0
2014-06-26,24.084,24.424,24.054,24.314,682278,0
2014-06-27,24.253,24.524,24.234,24.504,1108203,0
2014-06-30,24.203,24.479,24.203,24.463,690428,0
2014-07-01,24.283,24.673,24.253,24.504,801547,0
2014-07-02,24.323,24.613,24.273,24.463,606164,0
2014-07-03,24.524,24.613,24.413,24.563,253202,0
2014-07-07,24.593,24.693,24.494,24.664,1022356,0
2014-07-08,24.624,24.673,24.433,24.543,1211697,0
2014-07-09,24.504,24.693,24.428,24.574,705692,0
2014-07-10,24.164,24.524,24.109,24.524,619811,0
2014-07-11,24.504,24.834,24.444,24.734,613720,0
2014-07-14,24.794,25.134,24.784,25.114,1088411,0
2014-07-15,25.104,25.184,24.723,24.894,935704,0
2014-07-16,24.933,25.044,24.714,24.834,832042,0
2014-07-17,24.803,24.844,24.292,24.444,1281102,0
2014-07-18,24.814,25.334,24.673,25.193,1348693,0
2014-07-21,25.004,25.114,24.933,24.994,498116,0
2014-07-22,25.054,25.164,24.824,24.944,684368,0
2014-07-23,24.824,25.054,24.734,25.044,621877,0
2014-07-24,25.074,25.114,24.624,24.894,1164534,0
2014-07-25,24.824,25.034,24.664,25.004,1086098,0
2014-07-28,24.844,25.034,24.673,24.924,1175092,0
2014-07-29,24.954,25.324,24.894,25.193,1360783,0
2014-07-30,24.994,25.054,24.494,24.803,1329877,0
2014-07-31,24.764,24.764,24.394,24.444,828462,0
2014-08-01,24.193,24.383,24.063,24.234,719931,0
2014-08-04,24.314,24.314,23.924,24.113,724713,0
2014-08-05,24.063,24.234,23.883,24.063,1250304,0
2014-08-06,23.683,23.703,23.283,23.603,1429709,0
2014-08-07,23.673,23.703,23.418,23.513,437519,0
2014-08-08,23.403,23.598,23.353,23.553,461755,0
2014-08-11,23.844,23.853,23.643,23.703,527748,0
2014-08-12,23.613,23.673,23.508,23.603,517823,0
2014-08-13,23.943,24.013,23.853,23.913,510229,0
2014-08-14,23.974,24.113,23.974,24.043,563283,0
2014-08-15,24.084,24.123,23.783,23.974,555222,0
2014-08-18,24.073,24.123,23.983,24.023,372479,0
2014-08-19,24.143,24.273,24.093,24.203,607560,0
2014-08-20,23.943,24.153,23.883,24.054,252755,0
2014-08-21,24.093,24.143,23.878,23.924,403113,0
2014-08-22,23.893,24.063,23.823,23.953,342663,0
2014-08-25,24.033,24.234,23.933,24.023,391491,0
2014-08-26,24.173,24.344,24.173,24.264,479718,0
2014-08-27,24.403,24.444,24.093,24.193,590668,0
2014-08-28,24.084,24.143,24.043,24.043,679495,0
2014-08-29,24.184,24.243,23.993,24.178,304927,0
2014-09-02,24.314,24.424,24.093,24.164,666590,0
2014-09-03,24.554,24.574,24.223,24.223,627611,0
2014-09-04,24.093,24.104,23.653,23.673,685950,0
2014-09-05,23.943,23.943,23.668,23.783,801557,0
2014-09-08,24.054,24.123,23.903,24.033,742342,0
2014-09-09,24.164,24.184,23.933,24.043,853148,0
2014-09-10,24.004,24.029,23.913,24.013,741415,0
2014-09-11,24.043,24.043,23.773,23.893,607366,0
2014-09-12,23.943,23.943,23.693,23.803,423535,0
2014-09-15,23.723,23.723,23.303,23.423,1269834,0
2014-09-16,23.303,23.753,23.293,23.714,491802,0
2014-09-17,23.703,23.823,23.583,23.613,421092,0
2014-09-18,23.723,23.883,23.693,23.853,526337,0
2014-09-19,23.813,23.858,23.613,23.653,741333,0
2014-09-22,24.104,24.104,23.693,23.883,1058714,0
2014-09-23,23.743,23.813,23.603,23.623,828326,0
2014-09-24,23.643,23.924,23.543,23.753,915802,0
2014-09-25,23.723,23.733,23.213,23.253,1270293,0
2014-09-26,23.253,23.253,23.032,23.103,961430,0
2014-09-29,22.993,23.263,22.913,23.003,1042415,0
2014-09-30,22.993,23.003,22.667,22.783,1089828,0
2014-10-01,22.843,22.843,22.532,22.633,1041842,0
2014-10-02,22.612,22.753,22.432,22.592,817941,0
2014-10-03,22.592,22.923,22.432,22.763,1759625,0
2014-10-06,22.653,22.803,22.612,22.703,1179013,0
2014-10-07,22.653,22.703,22.313,22.313,807509,0
2014-10-08,22.222,22.523,22.153,22.512,969410,0
2014-10-09,22.283,22.418,22.012,22.032,1566435,0
2014-10-10,21.772,22.222,21.762,21.812,1108263,0
2014-10-13,21.772,21.987,21.482,21.502,929539,0
2014-10-14,21.421,21.672,21.242,21.392,808452,0
2014-10-15,21.382,21.592,21.001,21.482,942225,0
2014-10-16,20.761,21.492,20.741,21.332,1282759,0
2014-10-17,21.772,22.172,21.662,21.932,1815509,0
2014-10-20,21.792,22.132,21.792,22.132,564786,0
2014-10-21,22.082,22.653,22.072,22.592,647269,0
2014-10-22,22.963,22.993,22.443,22.462,864420,0
2014-10-23,22.803,22.968,22.653,22.923,1227161,0
2014-10-24,22.872,22.982,22.763,22.852,868725,0
2014-10-27,22.852,23.233,22.813,23.123,731763,0
2014-10-28,23.223,23.483,23.123,23.463,626561,0
2014-10-29,23.463,23.643,23.353,23.533,827305,0
2014-10-30,23.313,23.794,23.283,23.703,568543,0
2014-10-31,23.663,23.853,23.372,23.473,734825,0
2014-11-03,23.433,23.794,23.433,23.714,520387,0
2014-11-04,23.803,23.853,23.533,23.714,542461,0
2014-11-05,23.753,23.794,23.543,23.543,427707,0
2014-11-06,23.393,23.723,23.353,23.693,745482,0
2014-11-07,23.543,23.593,23.333,23.493,491334,0
2014-11-10,23.553,23.823,23.523,23.803,516653,0
2014-11-11,23.783,23.933,23.653,23.813,303318,0
2014-11-12,23.663,24.029,23.623,23.953,519445,0
2014-11-13,23.813,23.933,23.563,23.623,421632,0
2014-11-14,23.623,23.633,23.403,23.573,481024,0
2014-11-17,23.353,23.643,23.353,23.503,540336,0
2014-11-18,23.653,24.013,23.633,23.983,400467,0
2014-11-19,23.903,23.903,23.693,23.703,295641,0
2014-11-20,23.603,23.783,23.503,23.743,303161,0
2014-11-21,23.613,23.828,23.513,23.543,639907,0
2014-11-24,23.753,24.093,23.714,24.084,744343,0
2014-11-25,24.023,24.153,23.783,23.974,399386,0
2014-11-26,23.924,24.203,23.893,24.189,419737,0
2014-11-28,23.903,24.184,23.853,23.943,560062,0
2014-12-01,24.033,24.162,23.794,23.833,359402,0
2014-12-02,23.743,24.298,23.663,24.093,794642,0
2014-12-03,23.933,23.953,23.693,23.833,430384,0
2014-12-04,23.983,24.084,23.773,23.813,452501,0
2014-12-05,23.924,24.043,23.848,23.953,608988,0
2014-12-08,24.004,24.184,23.863,23.983,702241,0
2014-12-09,23.803,23.883,23.623,23.733,524403,0
2014-12-10,23.583,23.583,23.112,23.153,474343,0
2014-12-11,23.503,23.613,23.183,23.253,359913,0
2014-12-12,23.333,23.363,22.933,22.963,800105,0
2014-12-15,22.993,23.032,22.382,22.482,656751,0
2014-12-16,22.573,22.783,22.363,22.402,1038217,0
2014-12-17,22.653,23.053,22.548,23.032,628359,0
2014-12-18,23.013,23.723,22.948,23.723,1266025,0
2014-12-19,23.513,23.723,23.293,23.583,1639343,0
2014-12-22,23.703,23.823,23.613,23.673,498066,0
2014-12-23,23.773,23.823,23.112,23.123,893543,0
2014-12-24,23.043,23.343,23.023,23.213,362645,0
2014-12-26,23.413,23.738,23.253,23.623,371262,0
2014-12-29,23.503,23.658,23.323,23.493,338700,0
2014-12-30,23.493,23.563,23.093,23.223,623674,0
2014-12-31,23.333,23.518,23.173,23.473,702418,0
2015-01-02,23.463,23.643,23.263,23.383,919998,0
2015-01-05,23.313,23.423,23.162,23.273,481311,0
2015-01-06,22.653,22.733,22.122,22.322,2132714,0
2015-01-07,22.372,22.662,22.313,22.642,960290,0
2015-01-08,22.733,23.283,22.722,23.253,679295,0
2015-01-09,23.242,23.253,22.642,22.662,1084849,0
2015-01-12,23.082,23.082,22.822,22.982,563666,0
2015-01-13,23.443,23.623,22.973,23.303,619910,0
2015-01-14,23.383,23.473,23.223,23.372,722314,0
2015-01-15,23.372,23.473,23.162,23.293,636375,0
2015-01-16,23.323,23.844,23.303,23.803,1151248,0
2015-01-20,23.773,23.893,23.403,23.613,890755,0
2015-01-21,23.673,23.888,23.563,23.773,830570,0
2015-01-22,23.173,23.608,23.013,23.573,1044896,0
2015-01-23,23.333,23.703,23.263,23.553,915280,0
2015-01-26,23.673,23.828,23.603,23.773,653380,0
2015-01-27,23.343,23.803,23.112,23.663,1301653,0
2015-01-28,23.433,23.683,23.193,23.323,1060774,0
2015-01-29,22.772,23.433,22.733,23.372,1423821,0
2015-01-30,22.933,23.217,22.923,22.943,1715636,0
2015-02-02,22.872,23.053,22.543,22.863,1055503,0
2015-02-03,22.813,23.233,22.692,23.143,1152522,0
2015-02-04,22.833,23.003,22.553,22.753,1119991,0
2015-02-05,22.772,23.203,22.733,23.173,962120,0
2015-02-06,22.833,23.032,22.553,22.642,1095294,0
2015-02-09,22.443,22.792,22.422,22.603,639329,0
2015-02-10,22.543,22.963,22.532,22.872,710625,0
2015-02-11,22.582,22.822,22.562,22.722,849291,0
2015-02-12,23.173,23.783,23.103,23.753,1037056,0
2015-02-13,23.333,23.753,23.313,23.693,967789,0
2015-02-17,23.683,24.013,23.673,23.983,715394,0
2015-02-18,23.953,24.189,23.933,24.164,765120,0
2015-02-19,24.043,24.253,23.943,24.193,608267,0
2015-02-20,24.054,24.563,24.023,24.483,691995,0
2015-02-23,24.454,24.849,24.454,24.673,700694,0
2015-02-24,24.643,24.864,24.624,24.844,764042,0
2015-02-25,24.784,24.994,24.684,24.903,675580,0
2015-02-26,24.853,25.014,24.723,25.004,536931,0
2015-02-27,24.894,25.314,24.884,25.274,1153183,0
2015-03-02,25.054,25.134,24.814,25.024,1097193,0
2015-03-03,24.994,25.084,24.803,24.924,890407,0
2015-03-04,24.513,24.874,24.333,24.803,1229020,0
2015-03-05,24.944,25.224,24.924,25.193,942578,0
2015-03-06,24.684,24.874,24.504,24.664,1341957,0
2015-03-09,24.344,24.554,24.243,24.483,1067409,0
2015-03-10,24.173,24.353,24.123,24.153,1205033,0
2015-03-11,24.084,24.294,24.033,24.143,959669,0
2015-03-12,24.294,24.754,24.294,24.723,839535,0
2015-03-13,24.584,24.864,24.483,24.853,765676,0
2015-03-16,24.894,25.524,24.894,25.484,1223323,0
2015-03-17,24.794,25.264,24.784,25.164,1312273,0
2015-03-18,24.874,25.184,24.734,25.063,1597216,0
2015-03-19,24.723,25.104,24.723,25.044,1347354,0
2015-03-20,25.544,25.875,25.424,25.674,2017583,0
2015-03-23,25.564,25.925,25.384,25.825,1310975,0
2015-03-24,25.564,25.795,25.494,25.604,1284988,0
2015-03-25,25.754,25.784,25.084,25.164,1226721,0
2015-03-26,24.723,24.983,24.624,24.824,1310874,0
2015-03-27,24.933,25.504,24.924,25.424,1693163,0
2015-03-30,25.144,25.615,25.063,25.554,1294284,0
2015-03-31,24.983,25.384,24.983,25.214,1424656,0
2015-04-01,25.224,25.224,24.704,25.144,1306377,0
2015-04-02,25.334,25.444,25.154,25.193,820746,0
2015-04-06,25.264,25.444,25.074,25.324,1335560,0
2015-04-07,25.594,25.754,25.354,25.394,818624,0
2015-04-08,25.384,25.504,25.254,25.394,581079,0
2015-04-09,25.364,25.394,25.074,25.364,844769,0
2015-04-10,25.364,25.654,25.304,25.464,606665,0
2015-04-13,25.344,25.624,25.344,25.384,621556,0
2015-04-14,25.574,25.624,25.394,25.484,561490,0
2015-04-15,25.524,25.695,25.384,25.594,616391,0
2015-04-16,25.574,25.619,25.414,25.514,586006,0
2015-04-17,25.244,25.254,24.853,25.164,1361146,0
2015-04-20,25.284,25.374,25.144,25.204,464293,0
2015-04-21,25.324,25.354,25.084,25.099,1050362,0
2015-04-22,25.164,25.193,24.853,24.944,915378,0
2015-04-23,24.754,24.964,24.613,24.914,915094,0
2015-04-24,24.864,25.014,24.773,24.844,471832,0
2015-04-27,25.014,25.024,24.283,24.323,1021734,0
2015-04-28,24.303,24.394,23.794,24.314,761835,0
2015-04-29,24.143,24.353,23.863,24.054,589274,0
2015-04-30,24.214,24.303,23.743,23.823,836737,0
2015-05-01,24.043,24.234,23.733,24.073,736193,0
2015-05-04,24.273,24.454,24.113,24.164,863722,0
2015-05-05,24.113,24.184,23.643,23.763,1320269,0
2015-05-06,23.974,24.374,23.883,24.123,1701320,0
2015-05-07,23.983,24.344,23.844,24.314,955626,0
2015-05-08,24.364,24.824,24.364,24.734,1260103,0
2015-05-11,24.364,24.643,24.364,24.613,579979,0
2015-05-12,24.504,24.654,24.374,24.483,702787,0
2015-05-13,24.574,24.654,24.403,24.463,753313,0
2015-05-14,24.444,24.563,24.264,24.513,568485,0
2015-05-15,24.463,24.744,24.413,24.723,981366,0
2015-05-18,24.714,24.983,24.643,24.924,539549,0
2015-05-19,24.803,25.094,24.794,25.034,439498,0
2015-05-20,24.814,25.264,24.754,25.168,849520,0
2015-05-21,24.974,25.134,24.924,25.063,518713,0
2015-05-22,25.004,25.214,24.903,25.124,408674,0
2015-05-26,24.853,24.933,24.684,24.844,872871,0
2015-05-27,24.643,25.144,24.613,25.084,610063,0
2015-05-28,24.933,25.014,24.764,24.903,490201,0
2015-05-29,24.814,24.853,24.504,24.584,634349,0
2015-06-01,24.574,24.604,24.364,24.454,809290,0
2015-06-02,24.664,24.693,24.433,24.474,911844,0
2015-06-03,24.754,25.174,24.734,25.154,889808,0
2015-06-04,24.734,25.104,24.734,24.864,1041923,0
2015-06-05,24.294,24.454,24.253,24.364,891507,0
2015-06-08,24.294,24.383,24.193,24.264,572483,0
2015-06-09,24.113,24.223,23.943,24.113,704406,0
2015-06-10,24.383,25.084,24.344,24.983,1559419,0
2015-06-11,24.944,25.154,24.903,25.134,736536,0
2015-06-12,24.704,24.944,24.584,24.903,798259,0
2015-06-15,24.253,24.504,24.193,24.474,930685,0
2015-06-16,24.243,24.444,24.214,24.403,735593,0
2015-06-17,24.264,24.483,24.214,24.374,1141967,0
2015-06-18,24.554,24.974,24.474,24.924,902001,0
2015-06-19,24.634,24.853,24.563,24.744,864021,0
2015-06-22,24.814,25.193,24.794,25.084,695116,0
2015-06-23,25.034,25.074,24.903,24.964,399146,0
2015-06-24,24.834,24.933,24.744,24.764,737791,0
2015-06-25,24.964,25.004,24.744,24.773,1108886,0
2015-06-26,24.834,25.104,24.803,25.094,1177848,0
2015-06-29,24.634,24.814,24.283,24.303,739190,0
2015-06-30,24.684,24.853,24.554,24.803,1376670,0
2015-07-01,25.114,25.254,25.044,25.164,950474,0
2015-07-02,24.983,25.024,24.744,24.894,785166,0
2015-07-06,24.444,24.824,24.394,24.824,778869,0
2015-07-07,24.824,25.074,24.574,25.034,834338,0
2015-07-08,24.933,24.964,24.574,24.613,956670,0
2015-07-09,24.794,24.983,24.734,24.744,649740,0
2015-07-10,25.754,25.804,25.544,25.745,1094694,0
2015-07-13,25.894,26.455,25.884,26.245,1031929,0
2015-07-14,26.185,26.525,26.165,26.464,1101845,0
2015-07-15,26.544,26.705,26.434,26.505,898889,0
2015-07-16,26.965,26.975,26.735,26.775,1088098,0
2015-07-17,26.975,27.335,26.855,27.295,1280891,0
2015-07-20,27.675,27.675,27.345,27.415,750785,0
2015-07-21,27.425,27.516,27.305,27.445,740390,0
2015-07-22,27.545,27.826,27.486,27.815,757080,0
2015-07-23,27.755,27.845,27.585,27.665,563288,0
2015-07-24,27.776,27.865,27.425,27.545,994350,0
2015-07-27,27.625,27.625,27.005,27.115,1268998,0
2015-07-28,27.465,27.665,27.365,27.605,1128775,0
2015-07-29,27.776,27.906,27.625,27.755,923489,0
2015-07-30,27.495,28.326,27.255,28.205,1229020,0
2015-07-31,28.235,28.266,27.936,27.995,857326,0
2015-08-03,28.075,28.266,27.936,28.075,633212,0
2015-08-04,28.276,28.436,28.066,28.125,566486,0
2015-08-05,28.306,28.436,28.105,28.136,475137,0
2015-08-06,28.326,28.365,27.705,27.735,730802,0
2015-08-07,27.535,27.585,27.055,27.345,1332663,0
2015-08-10,27.525,27.886,27.486,27.785,534505,0
2015-08-11,27.675,27.735,27.235,27.465,520246,0
2015-08-12,27.516,27.595,26.995,27.566,792262,0
2015-08-13,27.715,27.865,27.555,27.655,364598,0
2015-08-14,27.886,27.886,27.545,27.755,422366,0
2015-08-17,27.595,28.146,27.465,28.136,393982,0
2015-08-18,27.956,28.025,27.746,27.835,436059,0
2015-08-19,27.776,27.936,27.535,27.735,443354,0
2015-08-20,27.375,27.525,26.825,26.845,561190,0
2015-08-21,26.765,26.905,26.254,26.254,739391,0
2015-08-24,25.484,26.284,24.784,25.254,1412078,0
2015-08-25,26.475,26.505,25.424,25.444,1281691,0
2015-08-26,26.245,26.455,25.544,26.455,1008142,0
2015-08-27,26.325,26.825,26.325,26.815,1066709,0
2015-08-28,26.345,26.724,26.275,26.715,765577,0
2015-08-31,26.624,26.674,26.215,26.234,624754,0
2015-09-01,25.875,26.005,25.594,25.665,1067409,0
2015-09-02,26.195,26.455,25.875,26.455,829741,0
2015-09-03,26.624,26.804,26.204,26.304,745287,0
2015-09-04,25.784,26.064,25.684,25.914,523510,0
2015-09-08,26.425,26.695,26.195,26.674,729396,0
2015-09-09,26.785,26.935,26.185,26.234,509219,0
2015-09-10,26.334,26.68,26.254,26.455,548044,0
2015-09-11,26.254,26.695,26.195,26.695,469041,0
2015-09-14,26.575,26.745,26.494,26.715,487130,0
2015-09-15,26.915,27.185,26.825,27.135,629952,0
2015-09-16,27.285,27.705,27.055,27.665,947875,0
2015-09-17,27.445,28.545,27.385,28.226,961712,0
2015-09-18,27.726,28.096,27.505,27.516,986654,0
2015-09-21,27.815,27.835,26.955,27.185,1155460,0
2015-09-22,26.965,26.995,26.514,26.955,869219,0
2015-09-23,26.955,27.135,26.74,26.815,714290,0
2015-09-24,26.494,26.645,26.129,26.55,861549,0
2015-09-25,26.705,26.795,25.464,25.814,1228720,0
2015-09-28,26.115,26.135,25.024,25.124,1769552,0
2015-09-29,25.063,25.734,24.924,25.154,1492274,0
2015-09-30,25.634,25.844,25.414,25.814,1171052,0
2015-10-01,25.724,25.814,25.434,25.804,1130275,0
2015-10-02,25.654,26.464,25.424,26.455,1141268,0
2015-10-05,26.535,26.845,26.425,26.745,1089665,0
2015-10-06,26.475,26.544,25.704,26.124,931684,0
2015-10-07,25.434,25.894,25.364,25.665,1464947,0
2015-10-08,25.574,25.825,25.364,25.734,1152662,0
2015-10-09,25.774,25.944,25.654,25.914,799958,0
2015-10-12,25.814,26.099,25.754,26.035,763219,0
2015-10-13,25.454,25.795,24.994,25.054,1251907,0
2015-10-14,25.354,25.484,24.744,24.824,1444100,0
2015-10-15,25.204,25.514,25.044,25.424,1603712,0
2015-10-16,25.554,25.624,25.334,25.544,3122372,0
2015-10-19,25.564,25.844,25.124,25.665,1274158,0
2015-10-20,25.444,25.504,25.124,25.193,879165,0
2015-10-21,25.234,25.384,24.104,24.684,2148111,0
2015-10-22,24.814,25.164,24.563,24.894,1180346,0
2015-10-23,25.344,25.564,25.184,25.494,1240113,0
2015-10-26,25.695,25.944,25.514,25.684,1043922,0
2015-10-27,25.634,25.774,25.434,25.674,749386,0
2015-10-28,26.064,26.364,25.764,26.295,1319570,0
2015-10-29,24.754,25.094,23.813,24.084,3241906,0
2015-10-30,24.394,24.554,24.173,24.184,1312774,0
2015-11-02,24.684,25.474,24.613,25.424,1621829,0
2015-11-03,25.054,25.484,24.944,25.314,1000517,0
2015-11-04,25.094,25.164,24.734,25.024,549658,0
2015-11-05,25.304,25.334,24.844,25.024,639846,0
2015-11-06,25.044,25.144,24.704,25.124,616159,0
2015-11-09,24.974,25.224,24.773,25.144,700522,0
2015-11-10,25.124,25.444,24.983,25.424,1114683,0
2015-11-11,25.665,25.745,25.404,25.414,585276,0
2015-11-12,25.214,25.544,25.104,25.174,829241,0
2015-11-13,25.214,25.484,25.144,25.314,746687,0
2015-11-16,25.364,25.665,25.294,25.644,680224,0
2015-11-17,25.994,26.455,25.994,26.334,1454994,0
2015-11-18,26.494,26.955,26.384,26.935,1237215,0
2015-11-19,26.855,27.055,26.585,26.745,961568,0
2015-11-20,26.434,26.735,26.384,26.665,678225,0
2015-11-23,26.414,26.745,26.414,26.615,536802,0
2015-11-24,26.135,26.514,26.085,26.445,495126,0
2015-11-25,26.464,26.665,26.405,26.514,426764,0
2015-11-27,26.645,26.905,26.605,26.895,284343,0
2015-11-30,26.835,26.845,26.455,26.455,626753,0
2015-12-01,26.645,26.695,26.384,26.445,648294,0
2015-12-02,26.775,26.815,26.384,26.425,600952,0
2015-12-03,26.745,26.825,25.934,26.024,751634,0
2015-12-04,26.115,26.585,26.074,26.575,548697,0
2015-12-07,26.845,26.884,26.565,26.674,782167,0
2015-12-08,26.425,26.724,26.395,26.674,528057,0
2015-12-09,26.455,26.594,26.064,26.185,571984,0
2015-12-10,26.104,26.315,26.024,26.135,509718,0
2015-12-11,26.055,26.115,25.544,25.584,671328,0
2015-12-14,25.934,26.074,25.665,25.985,695374,0
2015-12-15,26.475,26.695,26.395,26.585,799857,0
2015-12-16,26.855,27.226,26.605,27.185,643743,0
2015-12-17,27.025,27.205,26.875,26.884,718202,0
2015-12-18,26.645,26.895,26.514,26.585,1328365,0
2015-12-21,26.915,26.935,26.555,26.804,775071,0
2015-12-22,26.785,27.145,26.775,27.045,596159,0
2015-12-23,26.925,27.135,26.765,26.925,519413,0
2015-12-24,27.014,27.045,26.865,27.005,193577,0
2015-12-28,27.115,27.205,26.93,27.06,623948,0
2015-12-29,27.585,27.696,27.486,27.566,656892,0
2015-12-30,27.545,27.665,27.365,27.621,272516,0
2015-12-31,27.566,28.055,27.455,27.675,575085,0
2016-01-04,26.804,26.905,26.345,26.724,1000569,0
2016-01-05,26.715,26.835,26.46,26.715,670735,0
2016-01-06,26.165,26.635,26.144,26.525,643025,0
2016-01-07,25.884,26.245,25.784,25.905,762025,0
2016-01-08,25.985,26.144,25.524,25.584,573812,0
2016-01-11,22.523,23.303,22.452,23.162,2736734,0
2016-01-12,22.363,22.742,22.272,22.642,2575049,0
2016-01-13,22.973,23.372,22.482,22.523,1421538,0
2016-01-14,22.153,22.797,22.032,22.512,1363758,0
2016-01-15,21.421,22.012,21.382,21.932,1703035,0
2016-01-19,22.122,22.393,21.982,22.202,1655184,0
2016-01-20,21.792,22.402,21.421,22.153,1333660,0
2016-01-21,22.002,22.227,21.702,21.802,1125624,0
2016-01-22,22.382,22.772,22.242,22.673,936077,0
2016-01-25,22.753,23.133,22.673,22.843,1323112,0
2016-01-26,22.753,22.852,22.502,22.772,891111,0
2016-01-27,22.642,22.963,22.292,22.432,1090022,0
2016-01-28,22.582,22.633,22.052,22.402,1671681,0
2016-01-29,22.432,22.872,22.352,22.722,1289500,0
2016-02-01,22.683,22.753,22.402,22.553,1936403,0
2016-02-02,22.673,22.692,22.042,22.132,1802119,0
2016-02-03,22.242,22.443,21.492,22.112,2259351,0
2016-02-04,21.712,21.912,21.272,21.532,1621668,0
2016-02-05,21.222,21.312,20.511,21.062,4175475,0
2016-02-08,20.542,20.601,20.231,20.501,1472938,0
2016-02-09,20.191,20.816,20.111,20.542,996169,0
2016-02-10,20.791,21.112,20.561,20.592,955706,0
2016-02-11,20.581,20.631,20.191,20.391,849315,0
2016-02-12,20.501,20.831,20.442,20.761,1050878,0
2016-02-16,20.531,20.921,20.522,20.771,1446987,0
2016-02-17,21.022,21.332,20.921,21.322,1014581,0
2016-02-18,21.522,21.652,21.327,21.362,903642,0
2016-02-19,21.372,21.592,21.181,21.562,1098797,0
2016-02-22,21.712,21.862,21.602,21.732,988419,0
2016-02-23,21.792,21.832,21.482,21.482,636637,0
2016-02-24,21.142,21.442,21.022,21.412,763567,0
2016-02-25,21.522,21.662,21.372,21.622,590673,0
2016-02-26,21.662,21.732,21.492,21.551,589437,0
2016-02-29,21.532,21.551,21.122,21.122,761841,0
2016-03-01,21.382,21.842,21.252,21.822,885933,0
2016-03-02,21.652,22.112,21.632,22.092,1098782,0
2016-03-03,21.952,22.272,21.902,22.212,805388,0
2016-03-04,22.283,22.512,22.222,22.292,721017,0
2016-03-07,21.992,22.382,21.973,22.222,743479,0
2016-03-08,22.092,22.153,21.727,21.762,518916,0
2016-03-09,21.662,21.792,21.502,21.642,567855,0
2016-03-10,21.582,21.842,21.252,21.352,595129,0
2016-03-11,21.592,21.882,21.482,21.842,632359,0
2016-03-14,22.183,22.532,22.062,22.393,1366147,0
2016-03-15,22.103,22.132,21.662,21.692,1144379,0
2016-03-16,21.402,21.712,21.362,21.652,730089,0
2016-03-17,21.622,21.732,21.332,21.472,896377,0
2016-03-18,21.602,21.852,21.482,21.822,1558866,0
2016-03-21,21.732,22.117,21.682,21.973,957294,0
2016-03-22,21.642,22.012,21.612,21.952,903034,0
2016-03-23,22.062,22.072,21.762,21.762,757255,0
2016-03-24,21.672,21.902,21.562,21.742,558052,0
2016-03-28,21.792,21.977,21.522,21.662,389714,0
2016-03-29,21.562,22.122,21.547,22.092,457609,0
2016-03-30,22.202,22.473,22.023,22.062,642178,0
2016-03-31,22.233,22.532,22.112,22.352,1177479,0
2016-04-01,22.032,23.043,21.992,22.982,1766853,0
2016-04-04,23.013,23.363,22.982,23.093,1089653,0
2016-04-05,22.562,22.943,21.947,22.002,2994738,0
2016-04-06,22.332,22.963,22.292,22.952,954863,0
2016-04-07,22.722,22.883,22.452,22.493,809189,0
2016-04-08,22.843,22.843,22.482,22.562,726659,0
2016-04-11,22.822,22.923,22.592,22.683,579632,0
2016-04-12,22.532,22.662,22.352,22.573,463056,0
2016-04-13,22.642,22.982,22.562,22.913,667410,0
2016-04-14,23.013,23.073,22.883,22.883,464019,0
2016-04-15,23.303,23.313,23.028,23.213,670506,0
2016-04-18,23.183,23.453,23.103,23.433,459611,0
2016-04-19,23.653,23.693,23.443,23.563,600343,0
2016-04-20,23.583,23.708,23.473,23.603,541308,0
2016-04-21,23.803,24.063,23.803,24.063,577138,0
2016-04-22,23.993,24.023,23.803,23.874,595105,0
2016-04-25,23.863,23.903,23.763,23.863,475859,0
2016-04-26,23.863,23.874,23.513,23.663,583307,0
2016-04-27,23.743,23.794,23.543,23.633,571576,0
2016-04-28,22.582,23.103,22.413,22.722,1077086,0
2016-04-29,22.742,22.763,22.343,22.473,692468,0
2016-05-02,22.573,22.683,22.443,22.532,966051,0
2016-05-03,22.402,22.413,22.158,22.283,756913,0
2016-05-04,21.982,22.002,21.686,21.732,489664,0
2016-05-05,21.652,21.772,21.502,21.692,898280,0
2016-05-06,21.692,21.893,21.622,21.762,586664,0
2016-05-09,21.842,22.042,21.772,21.952,623005,0
2016-05-10,21.973,22.057,21.792,22.012,870614,0
2016-05-11,21.752,21.942,21.622,21.622,595806,0
2016-05-12,21.792,21.802,21.172,21.302,772295,0
2016-05-13,21.452,21.642,21.372,21.437,632255,0
2016-05-16,21.512,21.772,21.452,21.722,864623,0
2016-05-17,21.442,21.622,21.332,21.442,547528,0
2016-05-18,21.372,21.592,21.291,21.492,600231,0
2016-05-19,21.272,21.362,20.951,21.127,637027,0
2016-05-20,21.312,21.542,21.302,21.432,1245942,0
2016-05-23,21.432,21.532,21.352,21.492,959440,0
2016-05-24,21.112,21.142,20.321,21.072,1938884,0
2016-05-25,21.352,21.712,21.302,21.682,965712,0
2016-05-26,21.492,21.587,21.421,21.482,368237,0
2016-05-27,21.442,21.582,21.387,21.551,939631,0
2016-05-31,21.572,21.642,21.477,21.592,1008606,0
2016-06-01,21.522,22.222,21.502,21.982,1958832,0
2016-06-02,21.732,22.142,21.712,22.142,1360893,0
2016-06-03,22.092,22.363,21.893,22.252,1051382,0
2016-06-06,22.263,22.502,22.222,22.432,577227,0
2016-06-07,22.382,22.553,22.322,22.352,749708,0
2016-06-08,22.413,22.592,22.338,22.553,726315,0
2016-06-09,22.252,22.405,22.192,22.212,835815,0
2016-06-10,21.912,21.982,21.582,21.732,800357,0
2016-06-13,21.522,21.712,21.421,21.442,1382264,0
2016-06-14,20.951,21.062,20.652,20.761,961905,0
2016-06-15,20.802,20.932,20.716,20.802,1115420,0
2016-06-16,20.332,20.771,20.261,20.752,907292,0
2016-06-17,20.901,20.921,20.572,20.622,795628,0
2016-06-20,21.142,21.282,21.022,21.062,809873,0
2016-06-21,21.102,21.477,20.942,21.402,1602752,0
2016-06-22,21.272,21.872,21.272,21.767,1981922,0
2016-06-23,21.932,22.402,21.837,22.402,1514655,0
2016-06-24,20.971,21.407,20.932,21.022,1880186,0
2016-06-27,20.371,20.522,19.951,20.202,1834809,0
2016-06-28,20.501,20.741,20.471,20.741,1306126,0
2016-06-29,21.232,21.482,21.062,21.421,886971,0
2016-06-30,21.642,21.832,21.442,21.832,634607,0
2016-07-01,21.992,22.153,21.912,22.112,782000,0
2016-07-05,21.822,21.902,21.542,21.632,1539592,0
2016-07-06,21.482,21.672,21.392,21.672,1159816,0
2016-07-07,21.812,21.857,21.682,21.792,544620,0
2016-07-08,22.082,22.183,21.998,22.162,664628,0
2016-07-11,22.432,22.462,22.042,22.052,883635,0
2016-07-12,22.322,22.332,22.082,22.162,1353998,0
2016-07-13,22.272,22.313,22.072,22.072,1034990,0
2016-07-14,22.202,22.202,22.052,22.092,665385,0
2016-07-15,22.103,22.153,21.973,22.002,447642,0
2016-07-18,22.202,22.523,22.097,22.493,1200409,0
2016-07-19,22.393,22.537,22.242,22.352,565993,0
2016-07-20,22.573,22.913,22.523,22.813,716970,0
2016-07-21,22.913,22.993,22.712,22.803,570533,0
2016-07-22,22.893,23.223,22.833,23.082,1148925,0
2016-07-25,23.032,23.063,22.833,22.913,813297,0
2016-07-26,23.043,23.263,22.963,23.143,922827,0
2016-07-27,23.173,23.223,22.923,23.103,890729,0
2016-07-28,23.253,23.598,23.143,23.443,1312605,0
2016-07-29,25.394,27.15,25.364,26.815,3830270,0
2016-08-01,26.615,26.985,26.525,26.815,1217716,0
2016-08-02,26.945,27.025,26.505,26.754,1075573,0
2016-08-03,26.525,26.685,26.485,26.605,1116161,0
2016-08-04,26.624,26.724,26.505,26.624,589411,0
2016-08-05,26.775,27.027,26.775,26.975,661390,0
2016-08-08,26.845,26.884,26.535,26.585,777338,0
2016-08-09,26.795,27.025,26.735,26.865,550393,0
2016-08-10,27.035,27.055,26.605,26.645,978835,0
2016-08-11,26.865,26.945,26.715,26.765,802125,0
2016-08-12,27.085,27.265,26.925,27.235,809545,0
2016-08-15,27.405,27.63,27.365,27.566,567714,0
2016-08-16,27.555,27.715,27.495,27.585,768491,0
2016-08-17,27.335,27.385,27.185,27.305,1048271,0
2016-08-18,27.405,27.635,27.325,27.635,535589,0
2016-08-19,27.395,27.625,27.335,27.545,315555,0
2016-08-22,27.335,27.58,27.235,27.516,417595,0
2016-08-23,27.545,27.66,27.486,27.555,598960,0
2016-08-24,27.375,27.516,26.845,26.905,717224,0
2016-08-25,26.724,26.985,26.475,26.565,1230340,0
2016-08-26,26.665,26.845,26.4,26.695,1334377,0
2016-08-29,26.505,26.975,26.455,26.884,719997,0
2016-08-30,26.745,26.835,26.645,26.745,859189,0
2016-08-31,26.485,26.575,26.384,26.525,666170,0
2016-09-01,26.425,26.505,26.339,26.475,734640,0
2016-09-02,26.804,26.85,26.605,26.645,592008,0
2016-09-06,27.085,27.175,26.915,26.975,1083109,0
2016-09-07,27.095,27.095,26.884,26.955,583278,0
2016-09-08,26.855,26.935,26.765,26.865,567179,0
2016-09-09,26.395,26.489,26.094,26.094,1083601,0
2016-09-12,25.414,25.985,25.314,25.985,1807850,0
2016-09-13,26.024,26.044,25.684,25.804,844901,0
2016-09-14,25.985,26.165,25.894,26.005,915488,0
2016-09-15,25.734,26.275,25.624,26.254,1488438,0
2016-09-16,26.115,26.665,26.024,26.615,1678891,0
2016-09-19,26.364,26.475,26.174,26.174,858448,0
2016-09-20,26.565,26.615,26.204,26.204,748964,0
2016-09-21,26.325,26.505,26.085,26.464,620614,0
2016-09-22,26.645,26.915,26.565,26.884,715436,0
2016-09-23,26.494,26.775,26.464,26.685,390859,0
2016-09-26,26.215,26.624,26.174,26.535,993620,0
2016-09-27,26.224,27.17,26.144,27.13,1516890,0
2016-09-28,27.135,27.325,26.855,27.315,1082249,0
2016-09-29,27.175,27.335,26.674,26.705,751530,0
2016-09-30,26.715,27.605,26.705,27.455,1131398,0
2016-10-03,27.285,27.455,27.175,27.295,756965,0
2016-10-04,27.235,27.47,27.215,27.275,1497362,0
2016-10-05,27.295,27.646,27.275,27.566,1121936,0
2016-10-06,27.415,27.475,27.295,27.415,512203,0
2016-10-07,27.325,27.445,27.185,27.395,771787,0
2016-10-10,27.226,27.755,27.195,27.595,931479,0
2016-10-11,26.965,27.395,26.414,26.455,1928185,0
2016-10-12,26.315,26.375,25.844,25.854,989927,0
2016-10-13,25.884,25.989,25.574,25.834,1334671,0
2016-10-14,26.085,26.115,25.859,25.964,915894,0
2016-10-17,26.005,26.094,25.784,26.014,618266,0
2016-10-18,26.275,26.395,26.104,26.204,613887,0
2016-10-19,26.124,26.124,25.955,25.974,483688,0
2016-10-20,25.784,26.195,25.714,26.064,533869,0
2016-10-21,25.914,25.919,25.774,25.814,744206,0
2016-10-24,25.714,26.005,25.684,25.905,487859,0
2016-10-25,25.704,25.724,24.864,24.874,1489994,0
2016-10-26,25.184,25.184,24.643,24.714,932502,0
2016-10-27,25.364,25.364,24.819,24.853,1259724,0
2016-10-28,25.014,25.063,24.513,24.734,1041840,0
2016-10-31,24.613,24.624,24.294,24.394,874014,0
2016-11-01,24.394,24.584,24.159,24.424,885275,0
2016-11-02,24.444,24.474,23.953,23.953,1407257,0
2016-11-03,26.905,26.955,26.215,26.284,3131637,0
2016-11-04,26.845,26.89,26.565,26.615,1378225,0
2016-11-07,26.575,27.545,26.565,27.505,1738486,0
2016-11-08,27.045,27.555,26.985,27.335,1275856,0
2016-11-09,27.295,28.516,27.265,28.356,1989114,0
2016-11-10,27.715,28.516,27.685,28.136,1671026,0
2016-11-11,27.746,27.965,27.425,27.525,1100006,0
2016-11-14,27.415,27.635,27.295,27.545,755787,0
2016-11-15,27.425,27.876,27.125,27.776,973870,0
2016-11-16,27.835,27.986,27.405,27.455,825440,0
2016-11-17,27.675,28.096,27.616,28.066,1041842,0
2016-11-18,28.006,28.045,27.735,27.876,535476,0
2016-11-21,27.715,27.945,27.668,27.906,485377,0
2016-11-22,27.655,27.785,27.425,27.575,575491,0
2016-11-23,27.155,27.605,26.995,27.595,561049,0
2016-11-25,27.715,27.715,27.495,27.566,274552,0
2016-11-28,27.516,27.53,27.055,27.115,736916,0
2016-11-29,27.285,27.58,27.215,27.535,768112,0
2016-11-30,27.755,27.815,27.305,27.345,541881,0
2016-12-01,27.255,27.395,26.804,26.915,854170,0
2016-12-02,27.245,27.616,27.115,27.305,505512,0
2016-12-05,27.616,27.77,27.525,27.635,743017,0
2016-12-06,27.385,28.006,27.265,27.975,629191,0
2016-12-07,27.865,27.986,27.566,27.886,614995,0
2016-12-08,27.535,28.185,27.436,28.155,684456,0
2016-12-09,28.346,28.786,28.315,28.426,545041,0
2016-12-12,28.255,28.511,28.196,28.386,603271,0
2016-12-13,28.445,28.856,28.436,28.636,533452,0
2016-12-14,28.356,28.476,28.116,28.196,698106,0
2016-12-15,27.886,28.016,27.726,27.765,1168449,0
2016-12-16,28.116,28.185,27.726,27.726,950954,0
2016-12-19,27.865,28.075,27.585,27.635,539780,0
2016-12-20,27.545,27.621,27.445,27.545,498173,0
2016-12-21,27.865,27.865,27.445,27.545,937459,0
2016-12-22,27.715,27.715,27.516,27.555,545884,0
2016-12-23,27.685,27.856,27.646,27.835,533806,0
2016-12-27,28.116,28.205,27.895,27.911,306763,0
2016-12-28,28.066,28.105,27.746,27.755,591497,0
2016-12-29,28.055,28.196,27.995,28.045,512926,0
2016-12-30,28.136,28.346,27.851,28.036,542685,0
2017-01-03,28.255,28.331,28.07,28.235,844238,0
2017-01-04,28.136,28.746,28.136,28.705,962108,0
2017-01-05,28.866,28.986,28.611,28.666,1009204,0
2017-01-06,28.495,28.806,28.486,28.686,519292,0
2017-01-09,28.545,28.806,28.526,28.736,393302,0
2017-01-10,28.796,28.856,28.571,28.646,707081,0
2017-01-11,28.766,28.996,27.986,28.445,1315748,0
2017-01-12,28.386,28.436,28.216,28.346,792018,0
2017-01-13,28.666,28.686,28.335,28.365,753613,0
2017-01-17,28.315,28.321,27.655,27.705,1020179,0
2017-01-18,28.136,28.205,27.815,27.925,967230,0
2017-01-19,28.205,28.246,27.646,27.705,1300648,0
2017-01-20,27.886,27.956,27.525,27.655,1092677,0
2017-01-23,27.826,27.906,27.73,27.815,725306,0
2017-01-24,28.146,28.185,27.415,27.45,1269299,0
2017-01-25,27.65,27.85,27.51,27.81,976619,0
2017-01-26,27.91,28.37,27.91,28.16,953070,0
2017-01-27,28.5,28.57,28.345,28.51,745729,0
2017-01-30,28.54,28.59,28.24,28.49,1287789,0
2017-01-31,28.48,29.09,28.44,28.98,1117392,0
2017-02-01,29.19,29.21,28.75,28.96,1008899,0
2017-02-02,29.61,29.79,29.16,29.31,1107299,0
2017-02-03,29.22,29.36,29.08,29.32,712393,0
2017-02-06,28.95,29.13,28.7,29.1,903792,0
2017-02-07,28.9,29.19,28.795,29.07,732783,0
2017-02-08,28.72,29.07,28.65,28.98,551972,0
2017-02-09,29.01,29.1,28.91,28.94,490377,0
2017-02-10,29.11,29.21,28.94,29.12,546152,0
2017-02-13,29.16,29.22,29.07,29.12,311017,0
2017-02-14,28.91,29.14,28.82,29.03,689241,0
2017-02-15,28.69,29.04,28.65,28.98,571558,0
2017-02-16,28.77,28.93,28.635,28.7,647426,0
2017-02-17,28.58,29.42,28.54,28.89,555796,0
2017-02-21,28.8,28.9,28.74,28.74,451923,0
2017-02-22,28.5,28.64,28.46,28.48,452836,0
2017-02-23,28.46,28.47,28.195,28.32,677967,0
2017-02-24,28.06,28.15,27.93,28.14,496386,0
2017-02-27,28.08,28.78,28.03,28.74,1227764,0
2017-02-28,28.56,28.73,28.29,28.465,1107739,0
2017-03-01,28.56,28.775,28.48,28.74,774864,0
2017-03-02,28.63,28.71,28.51,28.63,935681,0
2017-03-03,28.73,29.255,28.73,29.24,821249,0
2017-03-06,29.7,29.7,29.19,29.43,1347520,0
2017-03-07,29.29,30.145,29.29,29.73,1765265,0
2017-03-08,29.55,29.785,29.42,29.65,790249,0
2017-03-09,29.49,29.75,29.485,29.59,660944,0
2017-03-10,29.85,30.04,29.76,30.01,654073,0
2017-03-13,29.79,29.99,29.69,29.96,430827,0
2017-03-14,29.88,30.25,29.85,30.07,635555,0
2017-03-15,29.91,30.25,29.86,30.22,976283,0
2017-03-16,29.9,29.9,29.265,29.33,1125191,0
2017-03-17,29.11,29.6,29.11,29.38,715185,0
2017-03-20,29.37,29.47,29.095,29.19,513010,0
2017-03-21,29.27,29.32,28.635,28.67,872898,0
2017-03-22,28.67,28.79,28.585,28.68,643199,0
2017-03-23,28.64,28.99,28.51,28.74,806937,0
2017-03-24,28.89,29.0289,28.79,28.93,547249,0
2017-03-27,28.77,29.09,28.69,29,479910,0
2017-03-28,29.12,29.17,28.74,28.83,650764,0
2017-03-29,28.74,28.79,28.47,28.76,1413456,0
2017-03-30,28.78,29.18,28.77,29.06,586570,0
2017-03-31,29,29.13,28.94,28.97,557919,0
2017-04-03,28.82,29.07,28.8,28.86,681722,0
2017-04-04,28.76,28.87,28.49,28.55,963979,0
2017-04-05,28.33,28.42,27.96,27.97,1054814,0
2017-04-06,28.05,28.16,27.94,28.15,691461,0
2017-04-07,27.91,28.245,27.86,28.16,768949,0
2017-04-10,28.09,28.22,27.98,27.98,412761,0
2017-04-11,28,28.05,27.74,27.83,492200,0
2017-04-12,28.05,28.06,27.77,27.97,690383,0
2017-04-13,28.13,28.22,28.05,28.09,537270,0
2017-04-17,28.18,28.28,28.03,28.1,463753,0
2017-04-18,28.24,28.26,27.83,28.13,954671,0
2017-04-19,28.28,28.57,28.28,28.535,714394,0
2017-04-20,28.69,28.75,28.49,28.67,516370,0
2017-04-21,28.68,28.81,28.65,28.69,506034,0
2017-04-24,29.6,29.66,29.25,29.28,1201817,0
2017-04-25,29.61,29.82,29.51,29.62,914953,0
2017-04-26,29.82,30.31,29.74,29.91,1413532,0
2017-04-27,29.95,30.13,29.895,29.98,698721,0
2017-04-28,29.98,30.11,29.88,30.09,572883,0
2017-05-01,30.33,30.55,30.09,30.35,550636,0
2017-05-02,30.58,30.7325,30.3,30.46,1088114,0
2017-05-03,31.22,31.29,30.835,30.97,1253509,0
2017-05-04,31.46,32.26,31.41,32.16,1147451,0
2017-05-05,31.95,32.1,31.85,32.04,851685,0
2017-05-08,31.74,32.025,31.44,31.57,1439092,0
2017-05-09,31.86,31.86,31.59,31.68,1384827,0
2017-05-10,31.85,32.14,31.66,32.06,772011,0
2017-05-11,32.16,32.25,31.93,32.01,794392,0
2017-05-12,32.1,32.32,32.05,32.22,740984,0
2017-05-15,32.18,32.525,32.18,32.45,574131,0
2017-05-16,32.62,32.69,32.45,32.52,695497,0
2017-05-17,32.49,32.59,32.12,32.14,1006122,0
2017-05-18,32.1,32.34,31.95,32.12,1082087,0
2017-05-19,32.6,32.8,32.52,32.56,622581,0
2017-05-22,32.71,32.82,32.59,32.61,431115,0
2017-05-23,32.88,32.94,32.72,32.75,476562,0
2017-05-24,32.5,32.7,32.41,32.64,495612,0
2017-05-25,32.77,32.89,32.7,32.84,670633,0
2017-05-26,32.81,32.97,32.73,32.9,502350,0
2017-05-30,32.86,33.06,32.81,32.98,449201,0
2017-05-31,33.29,33.815,33.27,33.56,1640822,0
2017-06-01,33.8,33.94,33.69,33.88,845592,0
2017-06-02,34.22,34.375,33.95,34.27,712219,0
2017-06-05,34.26,34.47,34,34.17,665420,0
2017-06-06,34.39,34.97,34.34,34.83,1035321,0
2017-06-07,34.99,35.01,34.5,34.54,751408,0
2017-06-08,34.35,34.53,34.3,34.49,413144,0
2017-06-09,34.37,34.565,33.91,34.04,649307,0
2017-06-12,33.63,33.84,33.42,33.76,686464,0
2017-06-13,33.86,34.29,33.86,34.23,912682,0
2017-06-14,34.05,34.635,34.05,34.35,988977,0
2017-06-15,33.66,33.99,33.57,33.95,980629,0
2017-06-16,33.64,33.97,33.59,33.9,810007,0
2017-06-19,34.2,34.66,34.2,34.61,593938,0
2017-06-20,34.61,35.01,34.6,34.75,681670,0
2017-06-21,34.51,34.85,34.35,34.83,1187092,0
2017-06-22,34.84,35.26,34.76,34.93,764475,0
2017-06-23,34.68,34.82,34.54,34.72,2631887,0
2017-06-26,34.76,34.88,34.54,34.57,807334,0
2017-06-27,34.54,34.58,34.01,34.02,990114,0
2017-06-28,33.81,34.33,33.68,34.3,687021,0
2017-06-29,34.03,34.03,33.32,33.64,1107761,0
2017-06-30,33.48,33.61,33.23,33.53,746465,0
2017-07-03,33.07,33.45,32.99,33.22,394671,0
2017-07-05,33.07,33.6,32.97,33.52,1153979,0
2017-07-06,33.08,33.185,32.82,32.9,1535983,0
2017-07-07,33.05,33.36,32.99,33.27,656496,0
2017-07-10,33.21,33.305,33.1,33.16,417433,0
2017-07-11,33.19,33.335,33.075,33.25,581858,0
2017-07-12,33.52,33.84,33.47,33.64,603050,0
2017-07-13,33.71,33.9,33.485,33.75,615189,0
2017-07-14,33.9,34.135,33.83,34.095,683450,0
2017-07-17,34.12,34.345,34.09,34.25,430326,0
2017-07-18,34.07,34.29,33.99,34.06,505143,0
2017-07-19,34.17,34.27,34.09,34.22,426777,0
2017-07-20,34.64,34.75,34.45,34.55,587684,0
2017-07-21,34.5,34.69,34.45,34.57,378076,0
2017-07-24,33.98,34.7,33.97,34.63,836610,0
2017-07-25,34.67,34.67,34.17,34.19,692578,0
2017-07-26,34.25,34.31,34.13,34.31,603738,0
2017-07-27,34.52,34.76,33.795,34.27,1006285,0
2017-07-28,33.53,33.53,32.81,33.155,1799319,0
2017-07-31,33.17,33.24,32.81,32.84,1059081,0
2017-08-01,32.9,33.015,32.81,32.94,808200,0
2017-08-02,33.14,33.19,32.63,32.91,734080,0
2017-08-03,32.65,32.6993,32.32,32.37,770416,0
2017-08-04,32.1,32.25,31.96,32.11,657471,0
2017-08-07,32.1,32.18,32.015,32.09,422083,0
2017-08-08,31.8,31.92,31.41,31.45,486868,0
2017-08-09,31.48,31.66,31.35,31.66,672743,0
2017-08-10,31.55,31.61,31.02,31.02,636505,0
2017-08-11,31.41,31.69,31.27,31.49,556994,0
2017-08-14,31.82,31.91,31.62,31.63,704218,0
2017-08-15,31.69,31.69,31.33,31.36,599725,0
2017-08-16,31.7,31.7,31.405,31.47,905120,0
2017-08-17,31.79,31.92,31.425,31.44,688840,0
2017-08-18,31.38,31.44,31.2,31.25,456737,0
2017-08-21,31.55,31.6,31.33,31.52,1119162,0
2017-08-22,31.7,31.88,31.55,31.7,845736,0
2017-08-23,31.87,31.9716,31.5,31.58,1414450,0
2017-08-24,31.5,31.61,31.42,31.57,555545,0
2017-08-25,31.66,31.7,31.52,31.54,833235,0
2017-08-28,31.72,31.74,31.545,31.66,550764,0
2017-08-29,31.5,31.765,31.45,31.63,1036332,0
2017-08-30,31.64,31.78,31.545,31.6,592227,0
2017-08-31,31.91,32.27,31.83,32.17,969231,0
2017-09-01,32.17,32.52,32.17,32.32,1712769,0
2017-09-05,32.13,32.19,31.78,31.93,753376,0
2017-09-06,32.11,32.17,31.67,31.71,1841550,0
2017-09-07,32.11,32.26,32.02,32.17,2837075,0
2017-09-08,32.25,32.25,31.97,32,1234248,0
2017-09-11,32.15,32.235,32.11,32.2,1549856,0
2017-09-12,32.33,32.34,32.195,32.28,1281868,0
2017-09-13,32.26,32.4,32.01,32.05,512147,0
2017-09-14,32.17,32.33,31.995,32.27,912789,0
2017-09-15,32,32.1,31.87,32.01,1106523,0
2017-09-18,32.06,32.15,31.96,32.11,621593,0
2017-09-19,32.27,32.36,32.11,32.23,1073268,0
2017-09-20,32.03,32.08,31.77,31.96,730053,0
2017-09-21,31.87,32.13,31.77,31.87,798088,0
2017-09-22,32.3,32.3,31.99,32.19,1178978,0
2017-09-25,32.57,32.87,32.39,32.83,1238902,0
2017-09-26,32.37,32.54,32.11,32.16,879469,0
2017-09-27,31.93,31.99,31.795,31.87,784974,0
2017-09-28,31.95,31.95,31.4,31.44,1705057,0
2017-09-29,31.52,31.53,31.23,31.5,676753,0
2017-10-02,31.76,32.1,31.76,31.95,807107,0
2017-10-03,31.9,32.07,31.555,32.03,1092077,0
2017-10-04,32.19,32.7,32.19,32.54,1451460,0
2017-10-05,32.45,32.98,32.44,32.97,914198,0
2017-10-06,32.98,34.615,32.98,34.14,2657090,0
2017-10-09,33.83,35.47,33.68,35.04,4376621,0
2017-10-10,35.28,35.29,34.11,34.64,2385229,0
2017-10-11,34.47,36.34,34.45,35.37,3521785,0
2017-10-12,35.24,35.48,33.31,34.17,3768597,0
2017-10-13,34.38,35.06,34.15,34.65,1827451,0
2017-10-16,34.58,35,34.405,34.52,1673538,0
2017-10-17,34.51,34.51,34.13,34.26,1269165,0
2017-10-18,34.49,34.56,34.25,34.4,1295805,0
2017-10-19,34.2,34.35,34.11,34.3,599867,0
2017-10-20,34.27,34.4,33.83,34.13,1346356,0
2017-10-23,33.9,34.36,33.61,34.14,960838,0
2017-10-24,33.94,34,33.49,33.52,978450,0
2017-10-25,33.29,33.59,33.24,33.54,1230933,0
2017-10-26,33.3,33.78,33.11,33.71,833557,0
2017-10-27,33.69,34.08,33.61,34.05,802351,0
2017-10-30,34.04,34.29,33.53,33.78,1013665,0
2017-10-31,33.92,34.08,33.76,33.86,938565,0
2017-11-01,34.06,34.3199,34.06,34.26,995923,0
2017-11-02,34.2,34.3,33.71,33.74,532964,0
2017-11-03,33.99,34.25,33.53,33.7,1323960,0
2017-11-06,33.68,33.92,33.26,33.45,1510496,0
2017-11-07,32.39,32.95,30.2,30.68,2990221,0
2017-11-08,31.57,31.75,31.12,31.74,2443330,0
2017-11-09,31.96,32.03,31.27,31.61,1665423,0
2017-11-10,31.61,31.63,31.255,31.54,1130456,0
