Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.068,12.345,12.068,12.297,2290213,0
2005-02-28,12.358,12.392,12.043,12.156,2557929,0
2005-03-01,12.182,12.251,12.005,12.08,2585572,0
2005-03-02,12.08,12.168,11.979,12.117,1668694,0
2005-03-03,12.168,12.221,12.094,12.147,975712,0
2005-03-04,12.205,12.674,12.193,12.601,1690017,0
2005-03-07,12.649,12.906,12.554,12.792,1876789,0
2005-03-08,12.792,12.792,12.533,12.542,2105022,0
2005-03-09,12.379,12.407,12.043,12.107,2369976,0
2005-03-10,12.107,12.251,12.053,12.248,1659215,0
2005-03-11,12.284,12.348,12.248,12.318,2382608,0
2005-03-14,12.379,12.611,12.367,12.595,1555371,0
2005-03-15,12.601,12.689,12.598,12.645,1826244,0
2005-03-16,12.586,12.591,12.41,12.41,1173147,0
2005-03-17,12.422,12.652,12.422,12.608,1143530,0
2005-03-18,12.689,12.715,12.537,12.631,1424273,0
2005-03-21,12.657,12.689,12.497,12.554,878570,0
2005-03-22,12.509,12.623,12.284,12.314,1734240,0
2005-03-23,12.28,12.453,12.233,12.358,904632,0
2005-03-24,12.383,12.586,12.345,12.345,1244612,0
2005-03-28,12.348,12.403,12.305,12.327,1983800,0
2005-03-29,12.28,12.422,12.263,12.297,818945,0
2005-03-30,12.269,12.471,12.269,12.471,784591,0
2005-03-31,12.487,12.681,12.433,12.544,1169978,0
2005-04-01,12.649,12.726,12.463,12.548,1192089,0
2005-04-04,12.574,12.582,12.395,12.565,1404531,0
2005-04-05,12.554,12.661,12.509,12.544,632180,0
2005-04-06,12.565,12.661,12.512,12.586,736420,0
2005-04-07,12.595,12.715,12.578,12.715,509770,0
2005-04-08,12.722,12.722,12.601,12.638,649160,0
2005-04-11,12.661,12.704,12.605,12.704,820134,0
2005-04-12,12.611,12.803,12.542,12.768,932668,0
2005-04-13,12.792,12.873,12.669,12.699,1236318,0
2005-04-14,12.726,12.762,12.433,12.494,1423881,0
2005-04-15,12.438,12.554,12.284,12.403,1801369,0
2005-04-18,12.371,12.556,12.297,12.526,972549,0
2005-04-19,12.537,12.615,12.487,12.537,665347,0
2005-04-20,12.537,12.537,12.41,12.463,703650,0
2005-04-21,12.505,12.548,12.364,12.387,969790,0
2005-04-22,12.371,12.426,12.26,12.422,1071266,0
2005-04-25,12.429,12.512,12.367,12.449,1267907,0
2005-04-26,12.395,12.595,12.371,12.403,1094562,0
2005-04-27,12.4,12.57,12.305,12.554,1102457,0
2005-04-28,12.574,12.645,12.501,12.517,1440068,0
2005-04-29,12.574,12.729,12.433,12.729,1058631,0
2005-05-02,12.729,12.736,12.537,12.699,827637,0
2005-05-03,12.661,12.708,12.554,12.586,647970,0
2005-05-04,12.574,12.715,12.548,12.715,797627,0
2005-05-05,12.623,12.736,12.601,12.708,627046,0
2005-05-06,12.726,12.762,12.586,12.699,984398,0
2005-05-09,12.666,12.762,12.657,12.76,1096537,0
2005-05-10,12.736,12.822,12.661,12.669,766430,0
2005-05-11,12.699,12.942,12.699,12.925,1333461,0
2005-05-12,12.928,12.98,12.809,12.822,1277779,0
2005-05-13,12.792,12.84,12.561,12.657,1115885,0
2005-05-16,12.689,12.886,12.689,12.869,1421514,0
2005-05-17,12.869,13.131,12.866,13.055,1517462,0
2005-05-18,13.247,13.42,13.23,13.397,1714901,0
2005-05-19,13.397,13.475,13.294,13.397,1231581,0
2005-05-20,13.409,13.668,13.306,13.668,1360700,0
2005-05-23,13.668,13.747,13.471,13.519,1356751,0
2005-05-24,13.519,13.519,13.283,13.425,1038885,0
2005-05-25,13.428,13.475,13.334,13.42,1006904,0
2005-05-26,13.475,13.535,13.045,13.163,1954974,0
2005-05-27,13.098,13.42,13.091,13.383,1993272,0
2005-05-31,13.432,13.49,13.291,13.291,1640664,0
2005-06-01,13.366,13.625,13.353,13.62,1355966,0
2005-06-02,13.62,13.731,13.593,13.633,1129706,0
2005-06-03,13.676,13.771,13.617,13.62,888048,0
2005-06-06,13.648,13.758,13.617,13.755,734052,0
2005-06-07,13.758,13.93,13.758,13.897,1365437,0
2005-06-08,13.779,13.818,13.625,13.664,1221710,0
2005-06-09,13.676,13.704,13.551,13.57,1045204,0
2005-06-10,13.625,13.625,13.464,13.487,1066132,0
2005-06-13,13.49,13.676,13.487,13.672,1038490,0
2005-06-14,13.672,13.795,13.648,13.751,702856,0
2005-06-15,13.802,13.81,13.689,13.71,605722,0
2005-06-16,13.771,13.771,13.523,13.607,1672251,0
2005-06-17,13.68,13.742,13.551,13.723,1389923,0
2005-06-20,13.685,13.763,13.633,13.638,547283,0
2005-06-21,13.609,13.64,13.468,13.483,815000,0
2005-06-22,13.483,13.704,13.475,13.689,1161294,0
2005-06-23,13.676,13.704,13.49,13.551,899501,0
2005-06-24,13.551,13.664,13.483,13.483,970183,0
2005-06-27,13.535,13.553,13.387,13.44,634545,0
2005-06-28,13.44,13.558,13.44,13.558,503453,0
2005-06-29,13.558,13.562,13.409,13.443,537015,0
2005-06-30,13.475,13.497,13.383,13.428,800391,0
2005-07-01,13.523,13.62,13.483,13.551,818945,0
2005-07-05,13.591,13.625,13.497,13.62,806308,0
2005-07-06,13.591,13.602,13.393,13.409,722999,0
2005-07-07,13.362,13.468,13.216,13.448,660605,0
2005-07-08,13.448,13.648,13.397,13.586,627439,0
2005-07-11,13.591,13.738,13.591,13.72,717864,0
2005-07-12,13.731,13.738,13.648,13.652,375912,0
2005-07-13,13.652,13.664,13.53,13.577,521224,0
2005-07-14,13.609,13.638,13.247,13.371,818156,0
2005-07-15,13.339,13.448,13.314,13.443,609673,0
2005-07-18,13.42,13.566,13.374,13.495,715496,0
2005-07-19,13.602,13.738,13.551,13.714,900291,0
2005-07-20,13.723,13.848,13.648,13.798,760116,0
2005-07-21,13.798,13.831,13.629,13.648,1396632,0
2005-07-22,13.648,13.747,13.648,13.723,825266,0
2005-07-25,13.723,13.786,13.685,13.738,815000,0
2005-07-26,13.837,14.171,13.802,14.171,2688629,0
2005-07-27,14.247,14.455,14.223,14.404,1868895,0
2005-07-28,14.455,14.681,14.447,14.498,1357941,0
2005-07-29,14.468,14.57,14.404,14.447,788149,0
2005-08-01,14.507,14.561,14.452,14.525,2361291,0
2005-08-02,14.626,14.626,14.452,14.618,2214794,0
2005-08-03,14.618,14.664,14.415,14.549,679560,0
2005-08-04,14.554,14.554,14.235,14.238,978473,0
2005-08-05,14.18,14.238,13.747,13.983,1714901,0
2005-08-08,13.873,13.93,13.72,13.766,1478367,0
2005-08-09,13.779,13.967,13.742,13.84,670079,0
2005-08-10,13.894,14.03,13.802,13.84,594666,0
2005-08-11,13.869,14.03,13.853,13.907,718255,0
2005-08-12,13.89,13.938,13.779,13.878,812236,0
2005-08-15,13.878,13.988,13.763,13.907,591903,0
2005-08-16,13.944,13.967,13.837,13.878,472259,0
2005-08-17,13.894,13.894,13.704,13.716,597433,0
2005-08-18,13.704,13.704,13.321,13.591,1508771,0
2005-08-19,13.607,13.617,13.448,13.546,422111,0
2005-08-22,13.553,13.648,13.553,13.638,669299,0
2005-08-23,13.638,13.731,13.614,13.633,611251,0
2005-08-24,13.609,13.89,13.609,13.689,1065740,0
2005-08-25,13.738,13.853,13.723,13.848,656260,0
2005-08-26,13.828,13.828,13.582,13.582,1136025,0
2005-08-29,13.562,13.573,13.33,13.475,1228421,0
2005-08-30,13.436,13.497,13.374,13.475,1010061,0
2005-08-31,13.475,13.738,13.436,13.738,1338196,0
2005-09-01,13.864,14.09,13.81,13.916,1207497,0
2005-09-02,13.979,14.03,13.786,13.831,608481,0
2005-09-06,13.869,14.214,13.864,14.198,1101275,0
2005-09-07,14.083,14.144,13.837,13.904,1057049,0
2005-09-08,13.894,13.956,13.828,13.869,489631,0
2005-09-09,13.904,13.948,13.837,13.938,620333,0
2005-09-12,13.938,13.971,13.864,13.93,632180,0
2005-09-13,13.93,13.963,13.81,13.818,614408,0
2005-09-14,13.818,14.538,13.755,14.462,3046377,0
2005-09-15,14.462,14.579,14.218,14.266,2050925,0
2005-09-16,14.282,14.507,14.262,14.485,2057632,0
2005-09-19,14.577,14.579,14.274,14.28,987950,0
2005-09-20,14.238,14.257,14.147,14.185,1593277,0
2005-09-21,14.187,14.223,14.147,14.158,1168800,0
2005-09-22,14.158,14.202,13.916,14.171,1270672,0
2005-09-23,14.167,14.302,14.083,14.274,707989,0
2005-09-26,14.407,14.407,14.235,14.31,859226,0
2005-09-27,14.374,14.374,14.066,14.155,1194857,0
2005-09-28,14.257,14.28,13.938,13.991,1049552,0
2005-09-29,13.951,14.274,13.869,14.266,873440,0
2005-09-30,14.31,14.615,14.31,14.591,1360309,0
2005-10-03,14.591,14.771,14.504,14.63,904236,0
2005-10-04,14.739,14.775,14.521,14.521,1300288,0
2005-10-05,14.525,14.525,14.017,14.03,1287649,0
2005-10-06,14.03,14.092,13.697,13.837,1904827,0
2005-10-07,13.818,13.904,13.582,13.685,1481926,0
2005-10-10,13.924,13.924,13.57,13.605,1028623,0
2005-10-11,13.562,13.779,13.51,13.62,1140763,0
2005-10-12,13.586,13.605,13.17,13.39,1513515,0
2005-10-13,13.397,13.412,12.917,13.201,1355571,0
2005-10-14,13.23,13.497,13.23,13.495,912536,0
2005-10-17,13.448,13.625,13.374,13.51,635735,0
2005-10-18,13.562,13.738,13.471,13.676,1274885,0
2005-10-19,13.676,13.837,13.49,13.831,876597,0
2005-10-20,13.89,13.89,13.577,13.676,708389,0
2005-10-21,13.648,13.89,13.582,13.844,732339,0
2005-10-24,13.943,14.206,13.844,14.009,1093249,0
2005-10-25,14.054,14.314,13.924,14.074,984523,0
2005-10-26,14.056,14.238,13.697,13.991,1103512,0
2005-10-27,14.111,14.428,13.983,14.074,924770,0
2005-10-28,14.111,14.464,14.111,14.439,1109302,0
2005-10-31,14.439,14.633,14.407,14.521,1394394,0
2005-11-01,14.53,14.53,14.171,14.28,1773465,0
2005-11-02,14.336,14.436,14.158,14.398,1219341,0
2005-11-03,14.53,14.647,14.34,14.423,1080609,0
2005-11-04,14.432,14.494,14.144,14.352,615985,0
2005-11-07,14.352,14.507,14.34,14.458,805524,0
2005-11-08,14.458,14.511,14.266,14.473,992687,0
2005-11-09,14.477,14.727,14.447,14.623,1051130,0
2005-11-10,14.674,14.702,14.494,14.667,1256456,0
2005-11-11,14.64,14.722,14.633,14.667,703383,0
2005-11-14,14.78,14.955,14.643,14.702,1052447,0
2005-11-15,14.722,14.809,14.626,14.674,801047,0
2005-11-16,14.656,14.757,14.538,14.722,666265,0
2005-11-17,14.757,14.911,14.757,14.902,555709,0
2005-11-18,14.955,15.006,14.871,15.002,479100,0
2005-11-21,15.006,15.133,14.911,15.133,736814,0
2005-11-22,15.192,15.322,15.024,15.314,677851,0
2005-11-23,15.314,15.386,15.206,15.309,849750,0
2005-11-25,15.346,15.42,15.318,15.413,699701,0
2005-11-28,15.481,15.632,15.217,15.217,1334641,0
2005-11-29,15.271,15.512,15.188,15.213,1090351,0
2005-11-30,15.287,15.291,15.024,15.095,1165373,0
2005-12-01,15.192,15.575,15.171,15.571,993212,0
2005-12-02,15.643,15.716,15.547,15.606,656260,0
2005-12-05,15.651,15.755,15.391,15.436,1132207,0
2005-12-06,15.439,15.477,15.302,15.439,1075870,0
2005-12-07,15.291,15.386,15.266,15.386,1139309,0
2005-12-08,15.518,15.834,15.502,15.698,1419931,0
2005-12-09,15.698,15.803,15.494,15.508,802361,0
2005-12-12,15.508,15.708,15.502,15.603,673380,0
2005-12-13,15.606,15.759,15.518,15.728,1113521,0
2005-12-14,15.746,15.759,15.518,15.536,971893,0
2005-12-15,15.539,15.539,15.287,15.318,918715,0
2005-12-16,15.302,15.386,15.241,15.254,1304103,0
2005-12-19,15.254,15.337,15.188,15.192,604407,0
2005-12-20,15.192,15.259,15.009,15.082,793156,0
2005-12-21,15.085,15.221,15.074,15.217,1665537,0
2005-12-22,15.217,15.391,15.158,15.391,616514,0
2005-12-23,15.464,15.539,15.436,15.464,349326,0
2005-12-27,15.536,15.624,15.418,15.502,789730,0
2005-12-28,15.481,15.532,15.375,15.418,600722,0
2005-12-29,15.439,15.567,15.314,15.327,553866,0
2005-12-30,15.327,15.331,15.137,15.137,629413,0
2006-01-03,15.127,15.708,15.082,15.705,1438093,0
2006-01-04,15.744,15.81,15.587,15.803,652577,0
2006-01-05,15.803,15.951,15.705,15.891,970837,0
2006-01-06,15.951,16.132,15.736,16.071,1188012,0
2006-01-09,16.119,16.294,16.113,16.263,818684,0
2006-01-10,16.263,16.469,16.153,16.432,719965,0
2006-01-11,16.2,16.441,16.074,16.294,2173330,0
2006-01-12,16.294,16.316,16.088,16.227,724180,0
2006-01-13,16.227,16.227,15.993,16.003,625988,0
2006-01-17,15.862,15.968,15.686,15.913,936088,0
2006-01-18,15.86,16.119,15.86,16.092,864752,0
2006-01-19,16.144,16.424,16.113,16.349,812894,0
2006-01-20,16.334,16.334,15.852,15.856,967416,0
2006-01-23,15.871,15.964,15.823,15.86,881337,0
2006-01-24,15.86,16.231,15.787,16.123,929772,0
2006-01-25,16.113,16.239,15.848,16.178,1136951,0
2006-01-26,16.2,16.371,16.067,16.109,955046,0
2006-01-27,16.204,16.403,16.178,16.337,895814,0
2006-01-30,16.316,16.334,16.117,16.242,724707,0
2006-01-31,16.187,16.397,15.993,16.239,1002427,0
2006-02-01,16.144,16.334,16.081,16.197,681539,0
2006-02-02,16.136,16.157,15.862,16,903449,0
2006-02-03,15.882,15.931,15.599,15.827,678906,0
2006-02-06,15.834,16.088,15.803,16.033,714967,0
2006-02-07,15.996,16.127,15.871,15.871,604144,0
2006-02-08,15.91,15.948,15.677,15.902,504377,0
2006-02-09,15.956,16.058,15.815,15.918,724180,0
2006-02-10,15.91,16.037,15.844,15.867,751035,0
2006-02-13,15.867,15.898,15.624,15.627,756557,0
2006-02-14,15.627,15.848,15.575,15.848,939249,0
2006-02-15,15.875,15.987,15.764,15.951,435930,0
2006-02-16,16.026,16.153,15.973,16.132,281406,0
2006-02-17,16.15,16.334,16.011,16.296,509110,0
2006-02-21,16.259,16.311,16.173,16.281,515958,0
2006-02-22,16.296,16.696,16.259,16.696,873178,0
2006-02-23,16.665,16.692,16.49,16.54,596248,0
2006-02-24,16.563,16.661,16.461,16.638,547283,0
2006-02-27,16.517,16.536,16.259,16.506,635467,0
2006-02-28,16.502,16.509,16.296,16.374,468311,0
2006-03-01,16.449,16.631,16.281,16.631,508327,0
2006-03-02,16.586,16.586,16.411,16.547,432244,0
2006-03-03,16.524,16.578,16.326,16.337,620205,0
2006-03-06,16.259,16.741,16.259,16.601,843164,0
2006-03-07,16.619,16.712,16.317,16.363,695221,0
2006-03-08,16.208,16.231,15.97,16.15,770776,0
2006-03-09,16.187,16.416,16.144,16.33,540172,0
2006-03-10,16.268,16.473,16.187,16.445,556234,0
2006-03-13,16.358,16.544,16.341,16.473,541750,0
2006-03-14,16.465,16.687,16.411,16.601,689436,0
2006-03-15,16.619,16.904,16.574,16.796,1009798,0
2006-03-16,16.763,16.998,16.563,16.894,941621,0
2006-03-17,16.904,17.044,16.65,17.018,1126678,0
2006-03-20,17.018,17.088,16.813,16.897,1156954,0
2006-03-21,16.897,16.916,16.583,16.619,637576,0
2006-03-22,16.619,16.858,16.536,16.836,489372,0
2006-03-23,16.836,16.998,16.638,16.963,796574,0
2006-03-24,16.963,17.035,16.84,16.963,570447,0
2006-03-27,16.894,16.983,16.776,16.95,569660,0
2006-03-28,16.998,17.208,16.78,17.014,791835,0
2006-03-29,17.076,17.469,17.064,17.387,816050,0
2006-03-30,17.453,17.453,17.191,17.337,1171430,0
2006-03-31,17.499,17.499,17.093,17.317,675220,0
2006-04-03,17.246,17.424,17.137,17.191,969524,0
2006-04-04,17.191,17.191,16.974,17.178,1418089,0
2006-04-05,17.152,17.563,17.093,17.563,1062448,0
2006-04-06,17.647,18.044,17.531,17.57,1210915,0
2006-04-07,17.626,17.65,17.125,17.152,1175114,0
2006-04-10,17.152,17.152,16.909,17.048,1062448,0
2006-04-11,17.106,17.201,16.946,16.98,845537,0
2006-04-12,16.963,17.06,16.858,16.887,630998,0
2006-04-13,16.901,16.901,16.488,16.601,1465210,0
2006-04-17,16.436,16.704,16.242,16.658,1602358,0
2006-04-18,16.7,17.048,16.7,17.006,1277779,0
2006-04-19,17.006,17.125,16.95,17.088,1197756,0
2006-04-20,17.056,17.178,16.927,17.026,872912,0
2006-04-21,17.106,17.208,16.904,16.954,786043,0
2006-04-24,16.849,16.988,16.733,16.983,697594,0
2006-04-25,16.983,16.983,15.391,15.921,4367196,0
2006-04-26,15.803,15.931,15.551,15.831,3357664,0
2006-04-27,15.669,15.898,15.464,15.657,1984322,0
2006-04-28,15.327,15.64,15.306,15.635,1996167,0
2006-05-01,15.732,15.819,15.432,15.527,1573138,0
2006-05-02,15.532,15.613,15.295,15.413,1259088,0
2006-05-03,15.425,15.532,15.366,15.439,807362,0
2006-05-04,15.386,15.815,15.386,15.736,993481,0
2006-05-05,15.831,16.161,15.815,15.968,907659,0
2006-05-08,15.956,16.127,15.956,16.103,755246,0
2006-05-09,16.042,16.074,15.96,16.007,791310,0
2006-05-10,15.924,16.144,15.91,16.007,654688,0
2006-05-11,16.088,16.231,15.796,15.819,1168009,0
2006-05-12,15.752,15.796,15.357,15.382,1030593,0
2006-05-15,15.382,15.677,15.291,15.524,918980,0
2006-05-16,15.627,15.682,15.198,15.324,553072,0
2006-05-17,15.241,15.256,14.995,15.006,979261,0
2006-05-18,15.051,15.141,14.838,14.916,1117201,0
2006-05-19,14.888,15.006,14.546,14.822,1734240,0
2006-05-22,14.739,14.739,13.731,14.232,6127234,0
2006-05-23,14.092,14.428,13.999,14.014,2373661,0
2006-05-24,13.999,14.702,13.999,14.549,3254209,0
2006-05-25,14.626,14.947,14.538,14.871,1781890,0
2006-05-26,15.006,15.006,14.875,14.94,1083767,0
2006-05-30,14.736,14.907,14.533,14.63,1183017,0
2006-05-31,14.57,14.847,14.507,14.771,1235397,0
2006-06-01,14.775,14.818,14.565,14.626,1528386,0
2006-06-02,14.659,14.845,14.591,14.805,1163006,0
2006-06-05,14.709,15,14.549,14.599,1450730,0
2006-06-06,14.541,14.541,14.177,14.382,2282843,0
2006-06-07,14.037,14.305,14.03,14.151,1573402,0
2006-06-08,14.037,14.27,13.786,14.214,1630267,0
2006-06-09,14.151,14.319,14.074,14.218,1300158,0
2006-06-12,14.173,14.194,14.022,14.056,1841118,0
2006-06-13,13.959,14.056,13.81,13.831,1933515,0
2006-06-14,13.783,13.948,13.751,13.831,2064346,0
2006-06-15,13.831,14.124,13.798,14.085,1331483,0
2006-06-16,14.092,14.144,13.963,14.074,1702125,0
2006-06-19,14.062,14.187,13.938,14.009,1767933,0
2006-06-20,14.037,14.09,13.927,13.979,1804529,0
2006-06-21,14.03,14.147,13.979,14.03,1220398,0
2006-06-22,13.951,14.03,13.899,13.967,1004007,0
2006-06-23,13.924,14.054,13.828,13.897,703911,0
2006-06-26,13.864,13.988,13.862,13.967,863435,0
2006-06-27,14.03,14.129,13.802,13.818,1052182,0
2006-06-28,13.904,14.03,13.857,13.899,1768464,0
2006-06-29,14.014,14.187,13.979,14.155,1542601,0
2006-06-30,14.206,14.447,14.202,14.4,1347542,0
2006-07-03,14.444,14.615,14.412,14.606,406709,0
2006-07-05,14.57,14.664,14.415,14.587,1532868,0
2006-07-06,14.561,14.709,14.514,14.704,1207757,0
2006-07-07,14.664,14.775,14.573,14.61,865543,0
2006-07-10,14.549,14.805,14.546,14.664,1322266,0
2006-07-11,14.678,14.702,14.477,14.573,1398609,0
2006-07-12,14.517,14.656,14.407,14.447,803945,0
2006-07-13,14.393,14.481,14.18,14.242,741292,0
2006-07-14,14.177,14.191,13.897,13.999,1026383,0
2006-07-17,13.869,14.07,13.844,13.951,594135,0
2006-07-18,14.009,14.111,13.869,14.014,1066925,0
2006-07-19,14.045,14.494,14.045,14.436,934253,0
2006-07-20,14.498,14.507,14.34,14.436,1565503,0
2006-07-21,14.436,14.447,14.206,14.223,1498379,0
2006-07-24,14.227,14.557,14.206,14.541,717073,0
2006-07-25,15.1,15.366,14.892,15.115,2293897,0
2006-07-26,15.067,15.067,14.871,14.987,950042,0
2006-07-27,15.1,15.236,15.056,15.095,1531542,0
2006-07-28,15.192,15.271,15.095,15.137,733133,0
2006-07-31,15.133,15.154,14.926,15.123,861333,0
2006-08-01,14.983,15.176,14.836,15.1,841062,0
2006-08-02,15.127,15.192,15.028,15.167,800255,0
2006-08-03,15.141,15.327,15.028,15.322,848957,0
2006-08-04,15.464,15.494,15.324,15.447,1137472,0
2006-08-07,15.271,15.401,15.25,15.327,666533,0
2006-08-08,15.341,15.436,15.188,15.245,824473,0
2006-08-09,15.284,15.327,14.757,15.1,993740,0
2006-08-10,15.042,15.228,14.892,15.115,902928,0
2006-08-11,15.047,15.137,14.94,15.091,1132207,0
2006-08-14,15.167,15.378,15.051,15.078,674691,0
2006-08-15,15.103,15.137,14.895,14.983,1761881,0
2006-08-16,14.995,15.318,14.995,15.259,1100618,0
2006-08-17,15.225,15.42,15.206,15.341,1013750,0
2006-08-18,15.336,15.386,15.245,15.306,919505,0
2006-08-21,15.254,15.256,15.085,15.091,1041916,0
2006-08-22,15.095,15.271,15.047,15.254,1238559,0
2006-08-23,15.271,15.306,14.863,14.929,1267779,0
2006-08-24,15.006,15.082,14.911,15.064,840271,0
2006-08-25,15.064,15.064,14.618,14.845,1282257,0
2006-08-28,14.845,14.94,14.826,14.923,1204603,0
2006-08-29,14.937,15.031,14.818,15,771039,0
2006-08-30,14.945,15.1,14.871,15.009,660742,0
2006-08-31,15.085,15.171,15,15.006,422240,0
2006-09-01,15.002,15.042,14.916,14.952,1012434,0
2006-09-05,14.966,14.987,14.895,14.966,683642,0
2006-09-06,14.784,14.884,14.727,14.739,717864,0
2006-09-07,14.739,14.866,14.702,14.764,639679,0
2006-09-08,14.771,14.892,14.685,14.841,385911,0
2006-09-11,14.784,14.822,14.681,14.801,396441,0
2006-09-12,14.801,14.801,14.439,14.733,1383082,0
2006-09-13,14.775,14.863,14.709,14.813,366701,0
2006-09-14,14.718,14.822,14.587,14.618,1014012,0
2006-09-15,14.729,14.736,14.504,14.504,1104309,0
2006-09-18,14.507,14.507,14.133,14.223,1762412,0
2006-09-19,14.223,14.254,14.014,14.214,1355174,0
2006-09-20,14.305,14.356,14.054,14.085,1189063,0
2006-09-21,14.062,14.275,14.037,14.066,1118257,0
2006-09-22,14.045,14.124,13.943,14.074,1148794,0
2006-09-25,14.059,14.206,14.009,14.141,803416,0
2006-09-26,14.209,14.247,14.066,14.12,881076,0
2006-09-27,14.083,14.262,14.07,14.232,928458,0
2006-09-28,14.275,14.507,14.275,14.458,1135103,0
2006-09-29,14.473,14.579,14.356,14.359,1313845,0
2006-10-02,14.379,14.538,14.314,14.379,815784,0
2006-10-03,14.4,14.579,14.325,14.554,1678698,0
2006-10-04,14.57,14.579,14.398,14.436,1481266,0
2006-10-05,14.436,14.525,14.391,14.517,1364387,0
2006-10-06,14.436,14.517,14.359,14.423,814738,0
2006-10-09,14.368,14.664,14.368,14.618,613620,0
2006-10-10,14.623,14.797,14.573,14.671,907400,0
2006-10-11,14.618,14.805,14.577,14.674,829741,0
2006-10-12,14.674,14.851,14.667,14.845,603617,0
2006-10-13,14.83,14.983,14.83,14.974,545705,0
2006-10-16,14.945,15.006,14.767,14.813,706015,0
2006-10-17,14.722,14.969,14.713,14.916,653111,0
2006-10-18,15.024,15.154,14.962,15.074,983214,0
2006-10-19,15.137,15.418,14.959,15.15,1874029,0
2006-10-20,15.18,15.225,15.006,15.056,621254,0
2006-10-23,15.011,15.1,14.847,15.038,1363070,0
2006-10-24,15.217,15.341,15.1,15.183,1514701,0
2006-10-25,15.195,15.195,15.071,15.195,886076,0
2006-10-26,15.259,15.461,15.232,15.461,1075082,0
2006-10-27,15.391,15.409,15.309,15.37,629151,0
2006-10-30,15.331,15.556,15.331,15.527,822903,0
2006-10-31,15.571,15.59,15.444,15.571,785253,0
2006-11-01,15.571,15.661,15.259,15.284,964784,0
2006-11-02,15.213,15.245,14.945,14.983,920827,0
2006-11-03,14.966,15.019,14.713,14.801,944516,0
2006-11-06,14.826,14.978,14.788,14.818,1213812,0
2006-11-07,14.818,14.937,14.784,14.826,540701,0
2006-11-08,14.818,14.962,14.797,14.962,447509,0
2006-11-09,14.962,15.009,14.841,14.875,472259,0
2006-11-10,14.923,15.082,14.851,15.047,597299,0
2006-11-13,15.1,15.25,15.002,15.074,755772,0
2006-11-14,15.123,15.291,15.082,15.287,615722,0
2006-11-15,15.291,15.464,15.245,15.331,662852,0
2006-11-16,15.394,15.58,15.386,15.58,740502,0
2006-11-17,15.556,15.556,15.378,15.418,599405,0
2006-11-20,15.567,15.964,15.542,15.603,1290940,0
2006-11-21,15.624,15.808,15.611,15.759,960046,0
2006-11-22,15.759,15.815,15.677,15.746,633101,0
2006-11-24,15.69,15.767,15.661,15.767,161106,0
2006-11-27,15.759,15.764,15.456,15.461,920032,0
2006-11-28,15.382,15.819,15.346,15.708,1107990,0
2006-11-29,15.739,15.895,15.72,15.86,521484,0
2006-11-30,15.86,15.918,15.746,15.84,796574,0
2006-12-01,15.856,15.898,15.524,15.787,884229,0
2006-12-04,15.831,15.951,15.772,15.86,655738,0
2006-12-05,15.918,15.924,15.744,15.81,875808,0
2006-12-06,15.693,15.739,15.587,15.732,978210,0
2006-12-07,15.732,15.844,15.669,15.698,693910,0
2006-12-08,15.712,15.86,15.686,15.772,548072,0
2006-12-11,15.746,15.856,15.69,15.834,366434,0
2006-12-12,15.784,15.86,15.705,15.746,431188,0
2006-12-13,15.81,15.918,15.779,15.837,972423,0
2006-12-14,15.831,15.956,15.779,15.823,639679,0
2006-12-15,15.837,16.026,15.732,15.755,1118784,0
2006-12-18,15.767,15.837,15.575,15.59,366958,0
2006-12-19,15.595,15.665,15.405,15.512,514642,0
2006-12-20,15.498,15.595,15.436,15.502,558079,0
2006-12-21,15.502,15.583,15.399,15.439,552283,0
2006-12-22,15.461,15.461,15.256,15.271,385388,0
2006-12-26,15.337,15.469,15.291,15.399,384865,0
2006-12-27,15.399,15.583,15.399,15.551,345375,0
2006-12-28,15.551,15.693,15.456,15.627,380647,0
2006-12-29,15.665,15.732,15.587,15.595,411715,0
2007-01-03,15.723,15.8,15.556,15.587,951884,0
2007-01-04,15.587,15.651,15.498,15.542,619678,0
2007-01-05,15.299,15.559,15.279,15.306,678374,0
2007-01-08,15.275,15.401,15.13,15.171,988738,0
2007-01-09,15.171,15.37,15.171,15.341,651261,0
2007-01-10,15.284,15.37,15.25,15.336,522797,0
2007-01-11,15.382,15.647,15.361,15.595,606773,0
2007-01-12,15.575,15.752,15.571,15.746,543064,0
2007-01-16,15.755,15.882,15.752,15.882,705755,0
2007-01-17,15.882,15.96,15.764,15.8,586772,0
2007-01-18,15.803,15.852,15.686,15.72,566763,0
2007-01-19,15.69,15.943,15.669,15.943,664425,0
2007-01-22,15.968,16.099,15.948,16,603091,0
2007-01-23,16.046,16.354,15.939,16.236,963996,0
2007-01-24,16.217,16.502,16.127,16.475,840271,0
2007-01-25,16.346,16.374,16.141,16.227,1087716,0
2007-01-26,16.284,16.377,16.074,16.374,687329,0
2007-01-29,16.427,16.54,16.334,16.436,673899,0
2007-01-30,16.495,16.495,16.141,16.259,831323,0
2007-01-31,16.184,16.469,16.051,16.411,831323,0
2007-02-01,16.469,16.547,16.403,16.461,1132474,0
2007-02-02,16.509,16.524,16.272,16.449,875548,0
2007-02-05,16.449,16.7,16.397,16.65,944777,0
2007-02-06,16.68,16.968,16.615,16.922,1148002,0
2007-02-07,16.974,17.197,16.816,17.152,1366497,0
2007-02-08,17.152,17.173,16.983,17.102,1027172,0
2007-02-09,16.904,17.164,16.904,17.137,2620584,0
2007-02-12,17.197,17.197,16.894,17.102,1373026,0
2007-02-13,17.098,17.387,17.03,17.387,1298498,0
2007-02-14,17.381,17.531,17.31,17.416,1488936,0
2007-02-15,17.435,17.591,17.413,17.55,869491,0
2007-02-16,17.22,17.574,17.22,17.563,1132207,0
2007-02-20,17.55,17.581,17.31,17.516,1178799,0
2007-02-21,17.536,17.546,17.317,17.516,755772,0
2007-02-22,17.55,17.55,17.346,17.453,604407,0
2007-02-23,17.485,17.559,17.36,17.376,863697,0
2007-02-26,17.431,17.472,17.294,17.406,876814,0
2007-02-27,17.17,17.258,15.834,17.002,2303899,0
2007-02-28,17.044,17.238,16.935,16.968,1756881,0
2007-03-01,16.849,17.08,16.586,16.904,1421062,0
2007-03-02,16.865,16.93,16.597,16.638,1241451,0
2007-03-05,16.524,16.619,16.246,16.246,1962211,0
2007-03-06,16.288,16.612,16.187,16.475,1732142,0
2007-03-07,16.296,16.517,16.026,16.03,1341753,0
2007-03-08,16.144,16.349,16.074,16.136,947147,0
2007-03-09,16.263,16.374,16.187,16.33,767878,0
2007-03-12,16.268,16.536,16.222,16.483,782884,0
2007-03-13,16.416,16.416,16.055,16.119,1377550,0
2007-03-14,16.103,16.204,15.837,16.15,889235,0
2007-03-15,16.144,16.366,16.144,16.321,889500,0
2007-03-16,16.321,16.321,16.058,16.17,889500,0
2007-03-19,16.236,16.411,16.191,16.374,564130,0
2007-03-20,16.385,16.441,16.272,16.441,404341,0
2007-03-21,16.424,16.449,16.242,16.427,1306209,0
2007-03-22,16.441,16.65,16.3,16.334,993740,0
2007-03-23,16.358,16.436,16.22,16.227,973736,0
2007-03-26,16.217,16.294,15.951,16.132,1765045,0
2007-03-27,16.106,16.165,15.878,16.153,1053235,0
2007-03-28,16.071,16.113,15.875,16.088,1093249,0
2007-03-29,16.184,16.254,16.018,16.123,627046,0
2007-03-30,16.194,16.346,15.993,16.334,1539969,0
2007-04-02,16.341,16.506,16.281,16.473,808419,0
2007-04-03,16.509,16.716,16.509,16.692,932931,0
2007-04-04,16.696,16.729,16.544,16.589,1027172,0
2007-04-05,16.605,16.642,16.488,16.49,446201,0
2007-04-09,16.483,16.524,16.374,16.4,556234,0
2007-04-10,16.411,16.517,16.4,16.436,436454,0
2007-04-11,16.436,16.506,16.242,16.33,910026,0
2007-04-12,16.3,16.317,16.132,16.197,703911,0
2007-04-13,16.165,16.291,16.088,16.246,655473,0
2007-04-16,16.341,16.475,16.337,16.473,421978,0
2007-04-17,16.473,16.645,16.394,16.615,877648,0
2007-04-18,16.601,16.708,16.512,16.612,874757,0
2007-04-19,16.473,16.687,16.397,16.615,786043,0
2007-04-20,16.615,16.755,16.615,16.729,989529,0
2007-04-23,16.809,16.863,16.669,16.716,888441,0
2007-04-24,16.716,16.829,16.619,16.716,1768201,0
2007-04-25,16.809,16.844,16.658,16.84,1266988,0
2007-04-26,16.829,16.976,16.727,16.882,1099565,0
2007-04-27,16.904,16.942,16.792,16.84,716289,0
2007-04-30,16.745,16.805,16.475,16.475,956925,0
2007-05-01,16.465,16.465,16.222,16.307,1042442,0
2007-05-02,16.311,16.465,16.268,16.465,962676,0
2007-05-03,16.465,16.547,16.371,16.48,517798,0
2007-05-04,16.544,16.544,16.217,16.321,1078510,0
2007-05-07,16.3,16.371,16.2,16.277,595983,0
2007-05-08,16.22,16.316,16.144,16.231,664164,0
2007-05-09,16.187,16.385,16.173,16.358,1115619,0
2007-05-10,16.555,16.569,16.326,16.381,1189330,0
2007-05-11,16.411,16.638,16.411,16.589,957149,0
2007-05-14,16.565,16.696,16.495,16.65,1471528,0
2007-05-15,16.687,16.792,16.631,16.716,1435723,0
2007-05-16,16.733,16.759,16.565,16.696,1389658,0
2007-05-17,16.638,16.741,16.583,16.658,1191959,0
2007-05-18,16.68,16.809,16.583,16.684,1384392,0
2007-05-21,16.68,17.278,16.68,16.983,1320689,0
2007-05-22,16.658,17.152,16.642,17.014,1370704,0
2007-05-23,16.878,17.064,16.798,16.813,1290157,0
2007-05-24,16.865,16.897,16.52,16.628,1450210,0
2007-05-25,16.722,16.901,16.593,16.609,1595254,0
2007-05-29,16.696,16.992,16.696,16.95,1266462,0
2007-05-30,16.802,17.178,16.788,17.132,2825912,0
2007-05-31,17.22,17.234,16.983,17.08,1474954,0
2007-06-01,17.091,17.242,17.026,17.231,880546,0
2007-06-04,17.076,17.31,17.076,17.3,801047,0
2007-06-05,17.17,17.303,16.992,16.998,1160905,0
2007-06-06,16.938,16.938,16.673,16.745,1832695,0
2007-06-07,16.78,16.865,16.445,16.574,2213606,0
2007-06-08,16.665,16.865,16.569,16.825,1216798,0
2007-06-11,16.729,16.87,16.642,16.755,1403609,0
2007-06-12,16.716,16.89,16.631,16.673,1310688,0
2007-06-13,16.772,16.887,16.722,16.816,1306209,0
2007-06-14,16.87,16.95,16.722,16.772,1370444,0
2007-06-15,16.829,17.06,16.784,17.035,2245464,0
2007-06-18,17.073,17.178,17.014,17.044,1630001,0
2007-06-19,16.98,17.132,16.887,17.116,1560767,0
2007-06-20,17.201,17.306,17.039,17.093,1860337,0
2007-06-21,17.093,17.317,16.959,17.262,1110620,0
2007-06-22,17.249,17.387,17.147,17.147,1578934,0
2007-06-25,17.152,17.287,16.976,16.998,1442832,0
2007-06-26,16.998,17.098,16.874,16.942,1426252,0
2007-06-27,16.909,17.204,16.825,17.147,1727139,0
2007-06-28,17.187,17.376,17.139,17.204,724444,0
2007-06-29,17.269,17.387,17.048,17.147,1111672,0
2007-07-02,17.147,17.591,17.139,17.574,1624998,0
2007-07-03,17.546,17.787,17.524,17.663,1238822,0
2007-07-05,17.854,18.692,17.835,18.606,2641381,0
2007-07-06,18.562,18.562,18.206,18.372,1187754,0
2007-07-09,18.314,18.421,18.218,18.343,1108253,0
2007-07-10,18.1,18.206,17.968,18.037,1470472,0
2007-07-11,17.949,18.213,17.918,18.213,1253563,0
2007-07-12,18.29,18.435,18.197,18.435,942411,0
2007-07-13,18.486,18.613,18.343,18.58,556494,0
2007-07-16,18.602,18.825,18.553,18.652,1087716,0
2007-07-17,18.556,18.816,18.503,18.679,719444,0
2007-07-18,18.112,18.58,17.762,18.478,2043027,0
2007-07-19,18.595,18.779,18.47,18.642,1219341,0
2007-07-20,18.648,18.679,18.367,18.421,1187489,0
2007-07-23,18.367,18.494,18.213,18.363,1224868,0
2007-07-24,18.143,18.143,16.729,17.182,3178396,0
2007-07-25,17.36,18.06,17.132,17.346,2587733,0
2007-07-26,17.093,17.321,16.95,17.22,3482964,0
2007-07-27,17.109,17.22,16.363,16.4,2756940,0
2007-07-30,16.424,16.427,15.993,16.191,2629268,0
2007-07-31,16.4,16.586,16.058,16.085,1829277,0
2007-08-01,16.067,16.251,15.669,16.222,2919364,0
2007-08-02,16.2,16.578,16.17,16.358,2039882,0
2007-08-03,16.397,16.4,15.498,15.498,2362077,0
2007-08-06,15.198,15.682,14.643,15.611,2932525,0
2007-08-07,15.563,15.613,15.082,15.539,2852234,0
2007-08-08,15.993,16.109,15.701,16.011,2815643,0
2007-08-09,14.832,16.153,14.541,15.391,2526866,0
2007-08-10,15.299,15.956,15.002,15.827,2117001,0
2007-08-13,15.943,16.088,15.469,15.485,1277519,0
2007-08-14,15.409,15.485,14.974,14.974,1215652,0
2007-08-15,14.911,15.327,14.671,14.698,1407557,0
2007-08-16,14.626,15.456,14.502,15.456,2064090,0
2007-08-17,16.334,16.733,15.728,16.018,2051186,0
2007-08-20,16.144,16.208,15.775,16.058,1656057,0
2007-08-21,15.84,16.254,15.84,16.153,1079556,0
2007-08-22,16.366,16.684,16.272,16.498,1148268,0
2007-08-23,16.612,16.954,16.371,16.461,984523,0
2007-08-24,16.469,16.544,16.246,16.457,811842,0
2007-08-27,16.341,16.436,16.071,16.187,764720,0
2007-08-28,16.109,16.17,15.682,15.682,1070609,0
2007-08-29,15.723,15.993,15.716,15.982,995324,0
2007-08-30,15.931,16.194,15.918,16.103,1259088,0
2007-08-31,16.363,16.363,16.071,16.236,943200,0
2007-09-04,16.236,16.56,16.165,16.436,825005,0
2007-09-05,16.213,16.239,15.948,16.071,841326,0
2007-09-06,16.239,16.334,16.096,16.22,1472581,0
2007-09-07,15.991,16.119,15.686,15.732,1250141,0
2007-09-10,15.878,15.878,15.413,15.494,1514701,0
2007-09-11,15.551,15.657,15.352,15.643,751552,0
2007-09-12,15.624,15.86,15.563,15.712,655207,0
2007-09-13,15.746,16.106,15.606,16.071,907925,0
2007-09-14,15.996,16.277,15.91,16.263,664425,0
2007-09-17,16.268,16.716,15.898,16.669,2233348,0
2007-09-18,16.844,18.06,16.844,18.04,2202290,0
2007-09-19,18.044,18.347,17.706,17.859,1997483,0
2007-09-20,17.779,17.854,17.376,17.528,1147737,0
2007-09-21,17.683,17.831,17.546,17.607,1335432,0
2007-09-24,17.398,17.794,17.398,17.766,949781,0
2007-09-25,17.699,17.797,17.413,17.734,898710,0
2007-09-26,17.854,18.025,17.729,18.025,545705,0
2007-09-27,18.104,18.284,18.047,18.284,767089,0
2007-09-28,18.333,18.337,18.044,18.249,1018755,0
2007-10-01,17.521,17.794,17.22,17.794,1956909,0
2007-10-02,17.587,17.794,17.481,17.787,1054285,0
2007-10-03,17.615,17.745,17.546,17.717,744974,0
2007-10-04,17.779,17.828,17.512,17.57,868701,0
2007-10-05,17.797,17.881,17.543,17.881,1452576,0
2007-10-08,17.779,17.794,17.55,17.617,1301735,0
2007-10-09,17.512,17.851,17.478,17.851,842899,0
2007-10-10,17.521,17.521,17.018,17.069,3069149,0
2007-10-11,17.262,17.524,17.197,17.35,5979819,0
2007-10-12,17.424,17.968,17.088,17.125,1737184,0
2007-10-15,17.125,17.282,16.716,16.858,1532868,0
2007-10-16,16.856,16.856,16.127,16.182,2314434,0
2007-10-17,16.182,16.488,16.182,16.436,1520753,0
2007-10-18,16.675,17.08,16.601,17.053,2266258,0
2007-10-19,17.056,17.155,16.605,16.605,1614466,0
2007-10-22,16.381,16.93,16.317,16.878,1570245,0
2007-10-23,17.056,17.35,16.816,17.287,1974580,0
2007-10-24,17.17,17.387,16.745,17.35,2034863,0
2007-10-25,17.464,17.475,16.988,17.197,2297847,0
2007-10-26,17.35,17.615,17.129,17.615,1314635,0
2007-10-29,17.615,17.946,17.607,17.787,2488173,0
2007-10-30,17.787,18.273,17.691,18.076,2358127,0
2007-10-31,18.009,18.36,17.927,18.343,2067510,0
2007-11-01,18.218,18.218,17.914,17.922,2055399,0
2007-11-02,18.025,18.096,17.31,17.488,2203077,0
2007-11-05,17.472,17.623,17.238,17.413,1690777,0
2007-11-06,17.398,17.872,17.262,17.854,2027235,0
2007-11-07,17.581,17.699,17.187,17.187,1768072,0
2007-11-08,17.333,17.55,17.076,17.354,3061471,0
2007-11-09,17.424,17.688,17.093,17.481,2940552,0
2007-11-12,17.657,17.884,17.464,17.464,1981076,0
2007-11-13,17.546,18.126,17.173,18.122,1843252,0
2007-11-14,18.152,18.339,17.922,17.941,1928124,0
2007-11-15,17.663,17.663,17.173,17.457,3239198,0
2007-11-16,17.647,17.647,17.112,17.387,2365370,0
2007-11-19,17.536,17.559,17.144,17.144,1501115,0
2007-11-20,17.173,17.546,16.635,16.858,2504103,0
2007-11-21,16.78,16.816,16.366,16.565,2362095,0
2007-11-23,16.635,16.968,16.623,16.909,531285,0
2007-11-26,16.89,17.137,16.284,16.284,2006323,0
2007-11-27,16.389,16.752,16.346,16.752,2315659,0
2007-11-28,16.916,17.321,16.802,17.321,1822900,0
2007-11-29,17.287,17.42,16.935,17.346,1223879,0
2007-11-30,17.559,17.754,17.36,17.617,1972451,0
2007-12-03,17.617,17.717,17.391,17.475,882184,0
2007-12-04,17.538,17.538,17.129,17.178,981368,0
2007-12-05,17.427,17.738,17.112,17.384,1564225,0
2007-12-06,17.341,17.872,17.112,17.872,1330956,0
2007-12-07,17.949,18.076,17.663,17.876,1580583,0
2007-12-10,17.892,18.337,17.815,18.337,1103814,0
2007-12-11,18.343,18.379,17.231,17.231,1650735,0
2007-12-12,17.66,18.029,17.191,17.36,1462965,0
2007-12-13,17.31,17.595,17.06,17.496,1009338,0
2007-12-14,17.444,17.546,17.137,17.147,1397191,0
2007-12-17,17.053,17.073,16.708,16.708,1395501,0
2007-12-18,16.829,17.36,16.729,17.303,1848233,0
2007-12-19,17.234,17.574,17.201,17.496,1338993,0
2007-12-20,17.663,17.954,17.41,17.954,1351253,0
2007-12-21,18.182,18.193,18.001,18.193,1524176,0
2007-12-24,18.197,18.646,18.193,18.626,455936,0
2007-12-26,18.642,18.674,18.094,18.333,1105539,0
2007-12-27,18.421,18.446,17.927,18.013,1196988,0
2007-12-28,18.029,18.143,17.791,17.937,1004390,0
2007-12-31,17.949,18.088,17.749,17.946,937145,0
2008-01-02,17.843,17.995,17.559,17.699,1594984,0
2008-01-03,17.695,17.758,17.246,17.262,1468830,0
2008-01-04,17.132,17.228,16.727,16.727,2253617,0
2008-01-07,16.767,17.155,16.601,16.809,2129671,0
2008-01-08,16.836,17.208,16.092,16.096,1837419,0
2008-01-09,16.026,16.153,15.225,16.074,3091609,0
2008-01-10,15.991,16.635,15.716,16.334,2150121,0
2008-01-11,16.173,16.551,15.862,15.934,2239852,0
2008-01-14,16.077,16.17,15.456,15.834,1831506,0
2008-01-15,15.632,15.775,15.436,15.477,1958527,0
2008-01-16,15.386,15.665,15.25,15.378,3146046,0
2008-01-17,15.413,15.527,14.838,14.92,2605840,0
2008-01-18,14.966,15.418,14.722,14.923,2191529,0
2008-01-22,14.458,15.154,13.432,14.962,3283021,0
2008-01-23,14.694,16.259,14.594,16.259,3303289,0
2008-01-24,16.187,16.251,15.542,15.973,2786162,0
2008-01-25,16.058,16.358,15.647,15.784,2488452,0
2008-01-28,15.755,16.381,15.366,16.363,2798158,0
2008-01-29,16.416,16.495,16.144,16.208,1950499,0
2008-01-30,16.085,16.563,15.848,15.891,1656444,0
2008-01-31,15.627,16.251,15.485,16.077,2541609,0
2008-02-01,16.136,16.708,15.927,16.669,1571692,0
2008-02-04,16.661,16.729,16.222,16.341,1304628,0
2008-02-05,16.184,16.495,15.906,15.906,1289461,0
2008-02-06,15.96,16.354,15.81,15.834,1463084,0
2008-02-07,15.784,16.2,15.72,16.191,1124836,0
2008-02-08,16.123,16.288,15.651,15.819,1612627,0
2008-02-11,15.8,16.022,15.452,15.84,1442265,0
2008-02-12,15.956,16.427,15.931,16.303,1653743,0
2008-02-13,16.411,16.638,15.973,16.173,1553817,0
2008-02-14,16.165,16.239,15.772,15.808,1537838,0
2008-02-15,15.712,15.97,15.618,15.848,1279996,0
2008-02-19,16.182,16.182,15.508,15.624,1176572,0
2008-02-20,15.524,16.222,15.469,16.222,1315620,0
2008-02-21,16.427,16.593,15.96,15.97,1992090,0
2008-02-22,16.051,16.058,15.827,16.042,2035086,0
2008-02-25,16.099,16.84,15.987,16.84,2084175,0
2008-02-26,16.745,17.083,16.708,16.909,2189923,0
2008-02-27,16.802,17.093,16.635,16.712,1135212,0
2008-02-28,16.654,16.7,16.371,16.544,1427789,0
2008-02-29,16.4,16.483,16.117,16.165,1616849,0
2008-03-03,15.982,16.524,15.973,16.488,2026519,0
2008-03-04,16.291,16.461,16.077,16.242,1964924,0
2008-03-05,16.403,16.56,16.184,16.354,1686048,0
2008-03-06,16.231,16.231,15.716,15.736,2040355,0
2008-03-07,15.624,15.723,15.176,15.447,3125733,0
2008-03-10,15.439,15.439,15.038,15.095,2319188,0
2008-03-11,15.42,15.848,15.256,15.848,2419070,0
2008-03-12,15.779,16.042,15.413,15.452,2131422,0
2008-03-13,15.228,15.618,15.006,15.518,2676188,0
2008-03-14,15.677,15.921,15.064,15.284,2425922,0
2008-03-17,14.983,15.425,14.761,15.266,4455446,0
2008-03-18,15.539,16.173,15.322,16.173,3645422,0
2008-03-19,16.334,16.631,15.968,15.968,2705182,0
2008-03-20,15.968,16.729,15.968,16.729,2622816,0
2008-03-24,16.729,17.06,16.684,16.863,1593277,0
2008-03-25,16.719,17.167,16.654,17.106,3011245,0
2008-03-26,17.069,17.106,16.583,16.631,2377978,0
2008-03-27,16.741,16.863,16.363,16.363,2095742,0
2008-03-28,16.411,16.528,16.03,16.058,1236543,0
2008-03-31,16.109,16.733,16.003,16.502,1929031,0
2008-04-01,16.506,17.002,16.506,16.992,1883756,0
2008-04-02,16.942,17.044,16.658,16.946,1242115,0
2008-04-03,16.983,17.346,16.767,17.346,1562810,0
2008-04-04,17.337,17.35,16.983,17.06,1551925,0
2008-04-07,17.129,17.17,16.759,16.927,1062734,0
2008-04-08,16.84,17.147,16.729,17.044,1859053,0
2008-04-09,17.112,17.178,16.692,16.7,1294730,0
2008-04-10,16.737,17.182,16.512,17.006,1391586,0
2008-04-11,16.733,16.863,16.609,16.642,1208025,0
2008-04-14,16.609,16.631,16.272,16.303,1325789,0
2008-04-15,16.424,16.748,16.371,16.745,1348100,0
2008-04-16,16.84,17.591,16.84,17.591,2441362,0
2008-04-17,17.488,17.663,17.321,17.469,1735782,0
2008-04-18,17.691,17.77,17.265,17.431,1412937,0
2008-04-21,17.457,17.457,16.98,17.17,1149897,0
2008-04-22,16.796,16.946,16.483,16.792,2201846,0
2008-04-23,16.802,16.833,16.263,16.453,1832246,0
2008-04-24,16.432,16.445,16.03,16.432,2009871,0
2008-04-25,16.445,16.445,15.91,16.173,2289349,0
2008-04-28,16.349,16.532,16.136,16.408,1507871,0
2008-04-29,16.461,16.461,16.022,16.141,1585985,0
2008-04-30,16.217,16.326,15.964,15.968,1683706,0
2008-05-01,15.973,16.54,15.956,16.54,1553477,0
2008-05-02,16.692,16.692,16.291,16.334,1017393,0
2008-05-05,16.374,16.586,16.268,16.54,1575213,0
2008-05-06,16.509,16.704,16.366,16.704,1459642,0
2008-05-07,16.755,16.792,16.317,16.317,1242491,0
2008-05-08,16.445,16.56,16.334,16.432,1159391,0
2008-05-09,16.296,16.583,16.254,16.408,1255149,0
2008-05-12,16.408,16.852,16.408,16.852,1130265,0
2008-05-13,16.865,16.865,16.544,16.755,1503940,0
2008-05-14,16.887,17.044,16.849,16.919,847952,0
2008-05-15,16.922,16.922,16.609,16.919,1163928,0
2008-05-16,16.802,17.039,16.745,16.938,1088038,0
2008-05-19,16.938,17.132,16.863,16.938,637551,0
2008-05-20,16.912,16.974,16.722,16.816,1258346,0
2008-05-21,16.763,16.938,16.565,16.574,1125378,0
2008-05-22,16.495,16.809,16.495,16.727,922926,0
2008-05-23,16.704,16.737,16.524,16.583,956977,0
2008-05-27,16.661,16.963,16.586,16.802,698820,0
2008-05-28,16.856,17.011,16.589,16.954,1015959,0
2008-05-29,16.887,17.384,16.858,17.346,1394097,0
2008-05-30,17.521,18.234,17.508,18.029,3420575,0
2008-06-02,18.047,18.135,17.587,17.671,2476475,0
2008-06-03,17.783,17.783,17.435,17.699,1617018,0
2008-06-04,17.663,18.037,17.611,17.927,1223610,0
2008-06-05,17.82,18.126,17.683,18.126,1660797,0
2008-06-06,18.04,18.04,17.543,17.595,1751166,0
2008-06-09,17.699,17.734,17.258,17.313,1485611,0
2008-06-10,17.191,17.462,16.904,17.444,1677194,0
2008-06-11,17.462,17.504,17.238,17.282,1385008,0
2008-06-12,17.093,17.639,17.093,17.294,1212738,0
2008-06-13,17.354,17.546,17.147,17.546,1149009,0
2008-06-16,17.531,17.671,17.306,17.671,1096004,0
2008-06-17,17.717,17.762,17.109,17.125,1809405,0
2008-06-18,17.102,17.321,16.942,17.039,1352592,0
2008-06-19,16.988,17.416,16.988,17.384,882980,0
2008-06-20,17.216,17.265,16.927,16.995,1768220,0
2008-06-23,17.044,17.258,16.745,16.745,1004646,0
2008-06-24,16.719,17.098,16.65,16.798,904265,0
2008-06-25,16.798,17.088,16.661,16.87,1558006,0
2008-06-26,16.563,16.669,16.321,16.321,1284138,0
2008-06-27,16.294,16.358,16.067,16.103,1850722,0
2008-06-30,16.062,16.432,15.956,16.127,1091169,0
2008-07-01,15.948,16.483,15.819,16.419,1810732,0
2008-07-02,16.453,16.578,15.978,15.978,1535081,0
2008-07-03,16.037,16.341,15.867,15.964,829878,0
2008-07-07,16.007,16.231,15.611,15.764,1581326,0
2008-07-08,15.693,16.763,15.536,16.763,3018976,0
2008-07-09,16.856,16.856,15.498,15.59,1976795,0
2008-07-10,15.59,16.109,15.423,15.886,1710836,0
2008-07-11,15.532,16.457,15.532,16.15,1949086,0
2008-07-14,16.284,16.445,15.752,15.875,1973040,0
2008-07-15,15.669,16.222,15.481,15.693,1981670,0
2008-07-16,15.632,17.026,15.516,16.87,2427269,0
2008-07-17,17.002,17.475,16.565,17.395,3556905,0
2008-07-18,17.326,17.671,17.294,17.663,3167501,0
2008-07-21,17.745,17.745,17.381,17.567,1652818,0
2008-07-22,17.667,17.949,17.381,17.949,4387699,0
2008-07-23,17.933,18.234,17.475,17.988,2811224,0
2008-07-24,17.905,17.914,17.242,17.273,3247611,0
2008-07-25,17.488,17.946,17.076,17.424,2875345,0
2008-07-28,17.321,17.742,17.129,17.129,1943114,0
2008-07-29,17.303,18.23,17.228,18.005,2848812,0
2008-07-30,17.929,18.193,17.469,17.962,2568575,0
2008-07-31,18.001,18.029,17.543,17.749,1656500,0
2008-08-01,17.742,17.884,17.475,17.663,2074519,0
2008-08-04,17.663,17.663,17.265,17.453,1776761,0
2008-08-05,17.667,18.04,17.521,18.005,2314407,0
2008-08-06,17.988,17.995,17.691,17.815,1832979,0
2008-08-07,17.667,17.725,17.048,17.132,1604522,0
2008-08-08,17.208,17.957,17.147,17.872,2104571,0
2008-08-11,17.742,18.108,17.65,17.854,1698744,0
2008-08-12,17.801,17.854,17.258,17.406,3315445,0
2008-08-13,17.083,17.831,17.053,17.278,1267532,0
2008-08-14,16.971,17.607,16.971,17.381,1280959,0
2008-08-15,17.706,17.752,17.03,17.269,1451320,0
2008-08-18,17.287,17.475,16.856,16.938,1721231,0
2008-08-19,16.816,16.922,16.213,16.403,2603962,0
2008-08-20,16.483,16.661,16.109,16.397,2344834,0
2008-08-21,15.982,16.605,15.973,16.374,1870186,0
2008-08-22,16.716,16.755,16.358,16.687,1803685,0
2008-08-25,16.578,16.578,16.113,16.157,2329734,0
2008-08-26,16.231,16.445,16.157,16.445,1155006,0
2008-08-27,16.239,16.719,16.239,16.673,1103114,0
2008-08-28,16.829,17.387,16.825,17.387,2540386,0
2008-08-29,17.282,17.346,16.98,17.091,1632929,0
2008-09-02,17.191,17.559,17.053,17.365,1540520,0
2008-09-03,17.384,17.516,17.152,17.516,1968697,0
2008-09-04,17.431,17.531,16.833,16.852,1884322,0
2008-09-05,16.692,16.95,16.427,16.93,1853661,0
2008-09-08,17.303,17.574,17.076,17.55,2946230,0
2008-09-09,17.44,17.55,16.684,16.863,2807867,0
2008-09-10,17.014,17.026,16.583,16.93,1883974,0
2008-09-11,16.54,17.137,16.48,17.091,1375847,0
2008-09-12,16.942,17.499,16.887,17.496,1518047,0
2008-09-15,16.992,17.504,16.453,16.904,3321106,0
2008-09-16,16.48,17.828,16.48,17.77,3896048,0
2008-09-17,17.427,17.779,16.792,16.927,3063440,0
2008-09-18,17.194,17.946,16.716,17.892,4486428,0
2008-09-19,17.069,18.821,15.844,18.762,3902156,0
2008-09-22,18.213,18.424,16.776,16.792,2718976,0
2008-09-23,16.865,17.595,16.727,17.337,1740741,0
2008-09-24,17.282,17.603,16.959,17.435,1549200,0
2008-09-25,17.496,17.98,17.376,17.927,2309816,0
2008-09-26,17.729,18.242,17.402,18.242,2242410,0
2008-09-29,18.081,18.081,16.759,17.021,2810718,0
2008-09-30,16.959,18.213,16.904,17.988,2523383,0
2008-10-01,17.797,17.889,17.265,17.453,1711083,0
2008-10-02,17.303,17.435,16.49,16.605,2079999,0
2008-10-03,16.909,17.178,15.968,15.978,2517345,0
2008-10-06,15.575,15.669,14.511,15.401,4889552,0
2008-10-07,15.559,15.934,14.722,14.805,4005347,0
2008-10-08,14.801,15.195,14.056,14.591,3998808,0
2008-10-09,15.06,15.254,13.339,13.339,3787946,0
2008-10-10,12.159,14.702,11.679,14.702,9070348,0
2008-10-13,15.43,15.43,14.468,15.336,4295833,0
2008-10-14,15.677,15.701,13.478,14.247,3689816,0
2008-10-15,13.342,14.218,11.776,11.875,4734570,0
2008-10-16,11.962,13.279,11.659,12.803,5357873,0
2008-10-17,12.649,13.425,12.297,12.736,3808883,0
2008-10-20,12.824,13.274,12.512,13.274,2759324,0
2008-10-21,12.956,13.174,12.866,12.906,2556066,0
2008-10-22,12.964,12.964,11.619,11.979,3546641,0
2008-10-23,12.089,12.263,10.723,11.644,4274409,0
2008-10-24,10.813,11.167,10.325,10.565,3163363,0
2008-10-27,10.139,10.987,10.139,10.388,4112949,0
2008-10-28,10.557,12.152,10.097,12.15,5810317,0
2008-10-29,12.152,12.379,11.591,11.887,4979762,0
2008-10-30,12.134,12.159,11.553,12.072,2736953,0
2008-10-31,11.946,12.649,11.7,12.565,2773233,0
2008-11-03,12.521,12.666,12.08,12.189,1563669,0
2008-11-04,12.383,12.4,11.895,12.289,2778075,0
2008-11-05,11.971,12.293,11.538,11.644,4128910,0
2008-11-06,11.656,11.656,11.035,11.124,3144791,0
2008-11-07,11.242,12.156,11.041,12.134,2904330,0
2008-11-10,12.212,12.652,11.347,11.406,2963267,0
2008-11-11,11.154,11.928,10.915,11.586,2556471,0
2008-11-12,11.332,11.529,11.219,11.252,6068176,0
2008-11-13,11.433,12.844,11.116,12.807,7234020,0
2008-11-14,12.669,12.784,11.521,11.627,3407985,0
2008-11-17,11.583,12.06,11.401,11.484,2483447,0
2008-11-18,11.525,12.255,11.373,12.129,4006423,0
2008-11-19,12.064,12.314,11.112,11.366,4139054,0
2008-11-20,11.028,11.891,10.273,10.768,7077536,0
2008-11-21,11.088,12.04,10.277,11.45,6862849,0
2008-11-24,11.711,13.209,11.235,13.209,7197624,0
2008-11-25,13.652,13.652,11.891,12.517,6579245,0
2008-11-26,12.34,12.89,12.005,12.8,4897026,0
2008-11-28,12.689,12.964,12.164,12.689,2466346,0
2008-12-01,12.284,12.521,10.155,10.222,6147418,0
2008-12-02,10.505,11.278,10.369,11.199,7529909,0
2008-12-03,10.848,11.332,10.388,11.289,5171291,0
2008-12-04,10.893,11.649,10.659,10.781,5322978,0
2008-12-05,10.695,11.423,10.413,11.339,7105867,0
2008-12-08,11.624,12.089,11.031,11.656,6158653,0
2008-12-09,11.506,12.012,11.16,11.238,4868689,0
2008-12-10,11.351,12.103,11.321,11.997,3461180,0
2008-12-11,11.879,11.986,10.488,10.601,7761243,0
2008-12-12,10.5,11.586,10.36,11.529,6928822,0
2008-12-15,11.649,11.649,10.698,10.972,4788741,0
2008-12-16,11.031,12.301,10.976,12.301,6475359,0
2008-12-17,11.975,12.649,11.704,12.273,4525402,0
2008-12-18,12.364,12.415,11.311,11.441,4786476,0
2008-12-19,11.572,11.761,11.265,11.644,5105666,0
2008-12-22,11.792,11.824,10.987,11.487,4783699,0
2008-12-23,11.64,11.804,11.329,11.465,2899978,0
2008-12-24,11.214,11.465,11.214,11.401,722643,0
2008-12-26,11.487,11.604,11.258,11.586,1143113,0
2008-12-29,11.529,11.529,11.024,11.116,3084559,0
2008-12-30,11.203,11.688,11.142,11.684,2975179,0
2008-12-31,11.688,11.966,11.46,11.91,3295807,0
2009-01-02,11.966,11.966,11.487,11.495,3412785,0
2009-01-05,11.474,11.82,11.298,11.397,3811028,0
2009-01-06,11.48,11.87,11.142,11.804,4398135,0
2009-01-07,11.708,11.75,11.273,11.344,3473076,0
2009-01-08,11.311,11.688,11.207,11.542,2754023,0
2009-01-09,11.533,11.533,10.994,11.014,2960400,0
2009-01-12,11.009,11.116,10.55,10.682,3117340,0
2009-01-13,10.593,11.035,10.484,10.931,2741102,0
2009-01-14,10.772,10.798,10.277,10.338,4666531,0
2009-01-15,10.314,11.002,9.97,10.915,5181401,0
2009-01-16,11.383,11.513,10.768,11.487,5137775,0
2009-01-20,11.354,11.465,10.48,10.576,6386064,0
2009-01-21,10.821,11.516,10.396,11.307,5531766,0
2009-01-22,11.19,11.361,10.645,10.86,5203442,0
2009-01-23,10.541,11.167,10.353,11.112,4152009,0
2009-01-26,11.139,11.361,10.772,10.976,3088826,0
2009-01-27,11.388,11.487,11.139,11.406,3210286,0
2009-01-28,11.708,12.308,11.557,12.226,4983138,0
2009-01-29,12.089,12.193,11.419,11.474,5902740,0
2009-01-30,11.627,11.679,11.031,11.183,5369844,0
2009-02-02,10.925,11.506,10.813,11.441,4095526,0
2009-02-03,11.423,11.506,11.116,11.383,3290048,0
2009-02-04,11.38,11.586,11.146,11.172,2821184,0
2009-02-05,11.103,11.445,10.848,11.134,3921844,0
2009-02-06,11.226,12.107,11.139,12.072,4782389,0
2009-02-09,11.899,12.236,11.832,12.185,2327380,0
2009-02-10,11.975,12.11,11.332,11.369,6745794,0
2009-02-11,11.546,11.735,11.203,11.704,4685609,0
2009-02-12,11.351,11.765,11.014,11.608,6033914,0
2009-02-13,11.586,11.659,11.134,11.149,4747573,0
2009-02-17,10.967,10.994,10.704,10.798,7391193,0
2009-02-18,10.918,10.976,10.529,10.794,4223229,0
2009-02-19,10.984,11.024,10.329,10.402,4502298,0
2009-02-20,10.218,10.976,9.97,10.918,7271071,0
2009-02-23,11.059,11.059,10.36,10.428,6603901,0
2009-02-24,10.588,11.07,10.334,11.045,7458633,0
2009-02-25,10.92,10.931,10.321,10.557,6445110,0
2009-02-26,10.633,10.806,10.187,10.243,6363935,0
2009-02-27,10.024,10.409,9.93,10.104,5933558,0
2009-03-02,9.865,10.06,9.4367,9.517,7637392,0
2009-03-03,9.743,9.842,9.4054,9.648,6214829,0
2009-03-04,9.87,9.998,9.4024,9.677,6438812,0
2009-03-05,9.502,9.584,8.8398,8.942,7366846,0
2009-03-06,9.0287,9.182,8.4635,8.8825,7740673,0
2009-03-09,8.7408,8.9542,8.517,8.7443,6218170,0
2009-03-10,8.9917,9.612,8.7944,9.6,9842295,0
2009-03-11,9.673,9.896,9.3187,9.698,6741439,0
2009-03-12,9.708,10.225,9.592,10.195,5876957,0
2009-03-13,10.187,10.334,9.842,10.166,4804315,0
2009-03-16,10.265,10.5,9.777,9.805,7296593,0
2009-03-17,9.824,10.541,9.775,10.522,6057356,0
2009-03-18,10.44,11.119,10.222,11.088,7434026,0
2009-03-19,11.116,11.186,10.622,10.674,6399544,0
2009-03-20,10.727,10.851,10.281,10.306,6028784,0
2009-03-23,10.637,11.679,10.466,11.669,8500116,0
2009-03-24,11.553,11.959,11.038,11.099,8251462,0
2009-03-25,11.373,11.538,10.663,11.41,6983296,0
2009-03-26,11.546,11.738,11.074,11.711,6811948,0
2009-03-27,11.335,11.616,11.214,11.222,4277712,0
2009-03-30,10.893,11.112,10.751,10.821,5933601,0
2009-03-31,10.991,11.636,10.959,11.48,8323431,0
2009-04-01,11.222,11.56,11.149,11.477,5629076,0
2009-04-02,11.795,12.053,11.492,11.962,8493028,0
2009-04-03,11.91,12.379,11.594,12.305,7829171,0
2009-04-06,12.142,12.938,11.792,12.818,7243909,0
2009-04-07,12.704,12.704,11.954,11.959,6731849,0
2009-04-08,12.168,12.422,12.04,12.311,5397541,0
2009-04-09,12.631,13.694,12.487,13.672,8319732,0
2009-04-13,13.443,13.959,13.259,13.798,5374717,0
2009-04-14,13.672,13.676,12.768,12.8,8444696,0
2009-04-15,12.746,13.766,12.41,13.72,7382509,0
2009-04-16,13.84,14.606,13.377,14.214,6833102,0
2009-04-17,14.247,14.27,13.735,14.049,5862564,0
2009-04-20,13.436,13.714,12.8,12.857,7709722,0
2009-04-21,12.712,13.935,12.494,13.783,9065463,0
2009-04-22,13.648,14.151,13.306,13.57,8923186,0
2009-04-23,13.598,14.18,13.321,14.177,6452958,0
2009-04-24,14.325,14.966,13.991,14.792,8640171,0
2009-04-27,14.61,14.832,13.869,14.074,7254933,0
2009-04-28,14.03,14.626,13.904,14.333,4792108,0
2009-04-29,14.458,14.83,14.458,14.767,7068365,0
2009-04-30,14.907,15.174,14.511,14.671,5270957,0
2009-05-01,14.647,14.805,14.288,14.42,4334008,0
2009-05-04,14.615,15.571,14.53,15.481,8523907,0
2009-05-05,15.405,15.452,14.845,14.995,4908231,0
2009-05-06,15.174,15.232,14.404,14.674,7237039,0
2009-05-07,14.757,14.899,13.775,13.975,6038426,0
2009-05-08,14.177,15.11,14.177,15.074,6759162,0
2009-05-11,14.656,14.899,14.285,14.323,5856462,0
2009-05-12,14.468,14.594,13.92,14.356,4960182,0
2009-05-13,14.151,14.235,13.617,13.694,5204800,0
2009-05-14,13.783,14.314,13.582,14.223,6286521,0
2009-05-15,14.124,14.28,13.786,13.983,4861953,0
2009-05-18,14.177,14.702,13.995,14.61,6777986,0
2009-05-19,14.587,14.962,14.436,14.643,4936506,0
2009-05-20,14.845,15.15,14.521,14.57,4654743,0
2009-05-21,14.464,14.854,14.282,14.75,4142275,0
2009-05-22,14.78,14.888,14.302,14.393,3284496,0
2009-05-26,14.209,14.871,14.133,14.809,6290917,0
2009-05-27,14.809,14.911,14.25,14.323,5061366,0
2009-05-28,14.464,14.851,14.314,14.826,3980204,0
2009-05-29,14.899,15.198,14.685,15.195,7814381,0
2009-06-01,15.322,15.875,15.25,15.611,5124510,0
2009-06-02,15.653,15.705,15.228,15.327,4538260,0
2009-06-03,15.259,15.382,14.992,15.137,3491752,0
2009-06-04,15.217,15.575,15.034,15.452,5481903,0
2009-06-05,15.632,15.653,15.279,15.436,3680234,0
2009-06-08,15.15,15.295,14.923,15.13,1996421,0
2009-06-09,15.091,15.401,14.983,15.217,3503307,0
2009-06-10,15.346,15.375,14.771,15.038,3236793,0
2009-06-11,15.019,15.141,14.75,14.784,2385244,0
2009-06-12,14.709,14.995,14.57,14.983,2646980,0
2009-06-15,14.813,14.813,13.899,14.07,5591229,0
2009-06-16,14.173,14.305,13.747,13.894,3060940,0
2009-06-17,13.873,13.956,13.607,13.758,3101093,0
2009-06-18,13.873,14.09,13.676,13.979,3546065,0
2009-06-19,14.083,14.167,13.763,13.935,3137080,0
2009-06-22,13.783,13.862,13.314,13.371,3914329,0
2009-06-23,13.38,13.507,13.256,13.371,2706853,0
2009-06-24,13.405,13.735,13.342,13.598,2173516,0
2009-06-25,13.502,13.763,13.412,13.704,2670735,0
2009-06-26,13.676,13.735,13.558,13.648,3585541,0
2009-06-29,13.706,13.862,13.538,13.81,2087793,0
2009-06-30,13.84,13.935,13.633,13.81,2110295,0
2009-07-01,13.93,13.967,13.751,13.771,2140863,0
2009-07-02,13.625,13.638,13.034,13.034,3949333,0
2009-07-06,12.928,13.219,12.846,13.166,4904073,0
2009-07-07,13.118,13.219,12.89,12.932,3527780,0
2009-07-08,12.996,13.226,12.898,13.147,5772710,0
2009-07-09,13.298,13.298,12.89,12.914,2860276,0
2009-07-10,12.89,13.045,12.776,12.964,2086700,0
2009-07-13,12.985,13.366,12.795,13.345,3619534,0
2009-07-14,13.306,13.402,13.045,13.393,2075221,0
2009-07-15,13.457,13.943,13.409,13.907,3131753,0
2009-07-16,13.848,14.191,13.625,14.1,2987893,0
2009-07-17,14.062,14.151,13.758,13.79,3521442,0
2009-07-20,13.825,14.393,13.825,14.364,3423847,0
2009-07-21,14.494,14.494,14.141,14.305,3171076,0
2009-07-22,14.158,14.439,14.133,14.247,1904905,0
2009-07-23,14.247,14.647,14.115,14.579,3843243,0
2009-07-24,14.511,14.678,14.398,14.656,1860417,0
2009-07-27,14.643,15.006,14.626,14.987,2346400,0
2009-07-28,14.767,14.911,14.494,14.664,3508232,0
2009-07-29,14.573,14.747,14.507,14.626,2294170,0
2009-07-30,14.477,15.127,14.477,14.775,3009871,0
2009-07-31,14.767,14.983,14.739,14.813,2367716,0
2009-08-03,14.911,15.195,14.78,15.171,2528126,0
2009-08-04,15.038,16.007,15.031,15.867,4244641,0
2009-08-05,15.867,16.077,15.705,16.067,3764902,0
2009-08-06,15.951,16.296,15.504,15.58,4929515,0
2009-08-07,15.755,16.184,15.64,16,6613063,0
2009-08-10,15.823,15.948,15.481,15.59,4723532,0
2009-08-11,15.512,15.611,15.236,15.464,3371560,0
2009-08-12,15.447,15.775,15.309,15.413,3574845,0
2009-08-13,15.524,15.686,15.37,15.595,2870899,0
2009-08-14,15.567,15.635,15.324,15.575,2274155,0
2009-08-17,15.336,15.361,14.899,14.974,3604782,0
2009-08-18,14.992,15.21,14.911,15.071,2176522,0
2009-08-19,14.923,15.13,14.841,15.051,1674151,0
2009-08-20,15.119,15.502,14.959,15.502,1967879,0
2009-08-21,15.518,15.956,15.502,15.844,3233817,0
2009-08-24,15.834,15.956,15.698,15.732,1887228,0
2009-08-25,15.796,16.074,15.748,15.921,2071766,0
2009-08-26,15.831,16.003,15.748,15.964,2214714,0
2009-08-27,15.964,16.294,15.779,16.204,2455200,0
2009-08-28,16.222,16.381,16.153,16.291,2247238,0
2009-08-31,16.157,16.397,16.099,16.316,2797312,0
2009-09-01,16.191,16.288,15.563,15.587,4174950,0
2009-09-02,15.542,15.613,15.284,15.295,2187038,0
2009-09-03,15.469,15.52,15.162,15.477,2677319,0
2009-09-04,15.477,15.72,15.236,15.682,2205916,0
2009-09-08,15.752,15.787,15.512,15.784,3447080,0
2009-09-09,15.665,15.951,15.613,15.852,1609239,0
2009-09-10,15.796,15.895,15.603,15.891,1707123,0
2009-09-11,15.878,15.987,15.59,15.752,1850176,0
2009-09-14,15.621,16.33,15.587,16.316,1995055,0
2009-09-15,16.337,16.512,16.058,16.334,2133935,0
2009-09-16,16.453,16.752,16.4,16.729,2427528,0
2009-09-17,16.7,17.093,16.403,16.457,2501701,0
2009-09-18,16.536,16.609,16.197,16.236,2697090,0
2009-09-21,16.127,16.127,15.748,15.852,2326677,0
2009-09-22,16.058,16.058,15.878,15.978,2603659,0
2009-09-23,15.991,16.055,15.481,15.498,2340829,0
2009-09-24,15.613,15.708,15.202,15.331,2752993,0
2009-09-25,15.259,15.432,15.127,15.192,1419615,0
2009-09-28,15.256,15.772,15.221,15.755,2666447,0
2009-09-29,15.823,15.882,15.547,15.624,2367298,0
2009-09-30,15.686,15.772,15.299,15.539,5370023,0
2009-10-01,15.494,15.542,14.983,15.011,2693556,0
2009-10-02,14.788,15.188,14.75,14.933,1467364,0
2009-10-05,15.082,15.331,14.947,15.306,1761104,0
2009-10-06,15.504,15.693,15.287,15.399,1716384,0
2009-10-07,15.375,15.485,15.15,15.348,1306654,0
2009-10-08,15.494,15.673,15.418,15.542,1336211,0
2009-10-09,15.469,15.772,15.432,15.755,1118083,0
2009-10-12,15.787,15.831,15.665,15.792,1090589,0
2009-10-13,15.759,15.775,15.547,15.651,1387456,0
2009-10-14,15.898,15.964,15.677,15.918,2076996,0
2009-10-15,15.81,15.867,15.59,15.723,1564602,0
2009-10-16,15.567,15.677,15.481,15.532,1155288,0
2009-10-19,15.559,16.03,15.532,15.982,2213945,0
2009-10-20,15.964,16.242,15.803,16.127,2517156,0
2009-10-21,16.018,16.294,15.844,15.856,2712257,0
2009-10-22,15.867,16.461,15.848,16.432,2021688,0
2009-10-23,16.473,16.517,16.208,16.284,1789402,0
2009-10-26,16.236,16.684,16.197,16.394,3202384,0
2009-10-27,16.536,16.65,16.173,16.296,2342329,0
2009-10-28,16.127,16.127,15.056,15.103,3981906,0
2009-10-29,15.192,15.217,14.757,15.107,4108409,0
2009-10-30,15.06,15.115,14.473,14.656,4286117,0
2009-11-02,14.549,15.009,14.391,14.788,2467936,0
2009-11-03,14.618,14.902,14.594,14.875,2451833,0
2009-11-04,14.969,15.15,14.643,14.667,2274233,0
2009-11-05,14.792,15.232,14.698,15.221,3254696,0
2009-11-06,15.042,15.154,14.747,14.822,1785849,0
2009-11-09,14.945,15.391,14.866,15.366,2852960,0
2009-11-10,15.225,15.37,15.078,15.228,2036894,0
2009-11-11,15.331,15.536,15.21,15.489,1792384,0
2009-11-12,15.489,15.571,15.25,15.287,1797853,0
2009-11-13,15.314,15.346,15.119,15.302,2418851,0
2009-11-16,15.318,15.748,15.318,15.575,2126674,0
2009-11-17,15.563,15.665,15.18,15.192,2744694,0
2009-11-18,15.232,15.37,15.13,15.306,2629943,0
2009-11-19,15.146,15.195,14.92,15.002,2151825,0
2009-11-20,14.926,15.095,14.845,15.034,1683634,0
2009-11-23,15.206,15.361,15.028,15.133,2100363,0
2009-11-24,15.18,15.183,14.818,14.962,2183587,0
2009-11-25,14.978,15.123,14.926,15.038,1037064,0
2009-11-27,14.747,14.892,14.623,14.63,1006924,0
2009-11-30,14.626,15.154,14.494,15.095,2422384,0
2009-12-01,15.192,15.284,14.866,14.926,2619029,0
2009-12-02,14.926,15.217,14.899,15.031,2618104,0
2009-12-03,15.056,15.309,14.937,14.978,2577032,0
2009-12-04,15.259,15.567,15.256,15.518,3118006,0
2009-12-07,15.567,15.844,15.518,15.744,3258809,0
2009-12-08,15.464,15.764,15.418,15.547,2172642,0
2009-12-09,15.599,15.752,15.485,15.661,1902783,0
2009-12-10,15.686,15.81,15.59,15.698,1711251,0
2009-12-11,15.759,15.973,15.686,15.934,1906053,0
2009-12-14,15.993,16.3,15.913,16.291,2066435,0
2009-12-15,16.272,16.272,15.943,15.964,2765112,0
2009-12-16,16.042,16.141,15.834,15.939,1993051,0
2009-12-17,15.831,16.046,15.739,15.943,2099811,0
2009-12-18,15.931,15.982,15.716,15.834,3324593,0
2009-12-21,15.891,16.03,15.787,15.848,1195636,0
2009-12-22,15.808,15.913,15.808,15.878,690685,0
2009-12-23,15.837,15.982,15.8,15.837,1563756,0
2009-12-24,15.913,15.97,15.834,15.948,491774,0
2009-12-28,15.951,16.227,15.931,16.046,1475054,0
2009-12-29,16.113,16.268,16.037,16.197,1316705,0
2009-12-30,16.119,16.296,16.071,16.291,1048470,0
2009-12-31,16.334,16.408,15.978,16.016,1220122,0
2010-01-04,16.119,16.213,15.913,16.077,1695888,0
2010-01-05,16.058,16.528,15.918,16.506,2192374,0
2010-01-06,16.49,16.547,16.397,16.524,2053616,0
2010-01-07,16.432,16.901,16.337,16.863,2870284,0
2010-01-08,16.784,17.106,16.716,17.073,2269859,0
2010-01-11,17.129,17.326,17.129,17.234,2434388,0
2010-01-12,17.112,17.187,16.874,16.98,2552790,0
2010-01-13,17.069,17.173,16.912,17.106,1235995,0
2010-01-14,17.014,17.056,16.904,16.963,1055250,0
2010-01-15,16.959,17.06,16.894,16.901,1565596,0
2010-01-19,16.922,17.234,16.916,17.125,1577166,0
2010-01-20,16.976,17.073,16.865,17.018,1524699,0
2010-01-21,17.073,17.125,16.48,16.49,1839042,0
2010-01-22,16.52,16.68,16.445,16.453,2229147,0
2010-01-25,16.586,16.856,16.551,16.772,2569541,0
2010-01-26,16.605,16.98,16.605,16.712,1336988,0
2010-01-27,16.675,16.716,16.071,16.436,2159865,0
2010-01-28,16.453,16.495,15.964,16.074,2165634,0
2010-01-29,16.184,16.385,15.886,15.931,2257193,0
2010-02-01,15.978,16.119,15.891,16.119,1657834,0
2010-02-02,16.106,16.49,16.042,16.465,2277622,0
2010-02-03,16.416,16.416,15.987,16.096,1552853,0
2010-02-04,15.964,16.007,15.477,15.485,2275176,0
2010-02-05,15.485,15.686,15.256,15.677,2218928,0
2010-02-08,15.64,15.673,15.221,15.241,1764133,0
2010-02-09,15.418,15.52,15.13,15.271,1849067,0
2010-02-10,15.183,15.52,15.082,15.318,1680629,0
2010-02-11,15.322,15.551,15.146,15.477,1807779,0
2010-02-12,15.331,15.587,15.232,15.583,1365590,0
2010-02-16,15.744,15.779,15.575,15.755,1703555,0
2010-02-17,15.837,15.867,15.736,15.852,1635484,0
2010-02-18,15.834,15.918,15.72,15.882,1394858,0
2010-02-19,15.852,15.91,15.732,15.831,2305463,0
2010-02-22,15.921,15.956,15.8,15.886,1459161,0
2010-02-23,15.886,15.951,15.686,15.716,1402101,0
2010-02-24,15.72,15.882,15.621,15.882,1786540,0
2010-02-25,15.657,15.716,15.52,15.647,1799737,0
2010-02-26,15.618,15.918,15.575,15.792,3572865,0
2010-03-01,15.871,16.184,15.84,16.165,1671212,0
2010-03-02,16.182,16.242,16.058,16.2,1899710,0
2010-03-03,16.236,16.432,16.191,16.349,1457467,0
2010-03-04,16.349,16.506,16.321,16.488,1338366,0
2010-03-05,16.563,16.675,16.473,16.658,1820868,0
2010-03-08,16.473,16.704,16.473,16.563,1492453,0
2010-03-09,16.498,16.856,16.488,16.665,1183683,0
2010-03-10,16.696,16.741,16.488,16.569,1541815,0
2010-03-11,16.461,16.635,16.354,16.609,2279025,0
2010-03-12,16.719,16.767,16.512,16.684,1349663,0
2010-03-15,16.654,16.722,16.358,16.645,1332366,0
2010-03-16,16.722,17.242,16.619,17.194,2143170,0
2010-03-17,17.125,17.488,17.112,17.481,1931988,0
2010-03-18,17.424,17.472,17.287,17.303,1040551,0
2010-03-19,17.387,17.387,17.044,17.044,2058118,0
2010-03-22,16.927,17.249,16.927,17.197,1163572,0
2010-03-23,17.258,17.31,17.035,17.208,838766,0
2010-03-24,17.155,17.249,17.039,17.076,1128892,0
2010-03-25,17.234,17.367,17.091,17.224,1687460,0
2010-03-26,17.29,17.306,17.056,17.201,1687801,0
2010-03-29,17.287,17.341,17.17,17.329,1001551,0
2010-03-30,17.387,17.63,17.329,17.481,1459596,0
2010-03-31,17.457,17.478,17.216,17.258,1618080,0
2010-04-01,17.358,17.481,17.265,17.391,1321883,0
2010-04-05,17.512,17.843,17.499,17.843,1626442,0
2010-04-06,17.77,18.276,17.706,18.256,2433869,0
2010-04-07,18.234,18.299,17.872,17.933,1662380,0
2010-04-08,17.854,17.968,17.683,17.805,1607812,0
2010-04-09,17.854,17.949,17.695,17.914,1478633,0
2010-04-12,18.001,18.001,17.729,17.758,1096095,0
2010-04-13,17.712,17.98,17.617,17.901,1907932,0
2010-04-14,18.001,18.091,17.954,18.052,1289608,0
2010-04-15,18.056,18.088,17.671,17.725,1309743,0
2010-04-16,17.642,17.835,17.448,17.516,2007439,0
2010-04-19,17.472,18.025,17.416,17.976,2751932,0
2010-04-20,18.081,18.19,17.872,18.19,1660729,0
2010-04-21,18.162,18.414,18.112,18.314,1690539,0
2010-04-22,18.178,18.61,18.094,18.553,1251104,0
2010-04-23,18.605,18.929,18.45,18.884,1912079,0
2010-04-26,18.876,19.1,18.808,19.019,1447487,0
2010-04-27,18.879,18.879,18.281,18.343,2913893,0
2010-04-28,18.414,18.497,18.242,18.31,1438425,0
2010-04-29,18.503,19.158,18.494,19.129,2099553,0
2010-04-30,19.115,19.268,18.584,18.606,2150690,0
2010-05-03,18.748,19.039,18.713,18.991,1407553,0
2010-05-04,18.741,18.796,18.337,18.523,2043901,0
2010-05-05,18.347,18.466,17.992,18.118,1881398,0
2010-05-06,17.973,19.05,16.512,17.55,3362153,0
2010-05-07,17.559,17.854,16.971,17.329,2820524,0
2010-05-10,17.988,18.367,17.843,18.36,3574708,0
2010-05-11,18.108,18.186,17.734,17.984,2352884,0
2010-05-12,18.025,18.213,17.965,18.094,2504865,0
2010-05-13,18.1,18.17,17.574,17.615,2279238,0
2010-05-14,17.546,17.559,17.093,17.224,1780352,0
2010-05-17,17.228,17.402,16.767,17.231,1927320,0
2010-05-18,17.478,17.577,16.813,16.863,2189512,0
2010-05-19,16.759,17.03,16.488,16.767,2350738,0
2010-05-20,16.449,16.675,16.161,16.165,3598564,0
2010-05-21,15.97,16.809,15.792,16.767,3597818,0
2010-05-24,16.772,16.816,16.483,16.498,2089954,0
2010-05-25,16.144,16.669,15.978,16.642,2206082,0
2010-05-26,16.759,17.03,16.449,16.498,1827790,0
2010-05-27,16.87,17.167,16.638,17.144,2258349,0
2010-05-28,17.088,17.212,16.954,17.048,1672922,0
2010-06-01,16.856,17.044,16.547,16.565,2084020,0
2010-06-02,16.619,16.938,16.427,16.935,2040966,0
2010-06-03,17.053,17.091,16.798,16.998,1544469,0
2010-06-04,16.687,16.833,16.341,16.389,2285368,0
2010-06-07,16.415,16.802,16.317,16.394,2220158,0
2010-06-08,16.394,16.654,16.127,16.619,2984124,0
2010-06-09,16.696,17.026,16.569,16.684,2811908,0
2010-06-10,16.963,17.258,16.852,17.173,2251116,0
2010-06-11,16.983,17.303,16.919,17.287,1529464,0
2010-06-14,17.376,17.699,17.321,17.516,2368333,0
2010-06-15,17.508,17.881,17.472,17.831,2342309,0
2010-06-16,17.749,17.889,17.634,17.742,1650110,0
2010-06-17,17.706,17.927,17.587,17.869,1340317,0
2010-06-18,17.892,17.897,17.615,17.72,1358084,0
2010-06-21,17.835,17.965,17.639,17.706,1907716,0
2010-06-22,17.709,17.949,17.485,17.508,2325871,0
2010-06-23,17.448,17.758,17.296,17.584,1504892,0
2010-06-24,17.475,17.595,17.17,17.197,1762914,0
2010-06-25,17.262,17.395,17.069,17.31,3940150,0
2010-06-28,17.367,17.431,17.204,17.341,1879973,0
2010-06-29,17.069,17.262,16.974,17.073,3452674,0
2010-06-30,17.066,17.285,16.716,16.722,3440715,0
2010-07-01,16.763,16.887,16.416,16.719,2176701,0
2010-07-02,16.772,16.858,16.56,16.658,1868241,0
2010-07-06,16.916,17.056,16.389,16.524,2557729,0
2010-07-07,16.517,17.246,16.509,17.246,2345100,0
2010-07-08,17.435,17.521,17.125,17.406,2320368,0
2010-07-09,17.431,17.675,17.431,17.675,1705798,0
2010-07-12,17.607,17.725,17.496,17.623,1839740,0
2010-07-13,17.869,17.949,17.77,17.872,1933486,0
2010-07-14,17.835,17.962,17.663,17.897,1646762,0
2010-07-15,17.835,17.906,17.538,17.831,1245009,0
2010-07-16,17.702,17.717,17.204,17.287,1604309,0
2010-07-19,17.384,17.706,17.109,17.66,1425524,0
2010-07-20,17.475,17.884,17.306,17.863,1993919,0
2010-07-21,17.98,17.98,17.555,17.603,1923862,0
2010-07-22,17.82,18.281,17.807,18.227,2193039,0
2010-07-23,18.17,18.553,18.029,18.538,1695705,0
2010-07-26,18.595,18.869,18.503,18.816,1683078,0
2010-07-27,18.898,18.976,18.36,18.634,1758781,0
2010-07-28,18.556,18.771,18.478,18.591,1281159,0
2010-07-29,18.898,19.333,18.753,18.846,2712013,0
2010-07-30,18.613,18.762,18.339,18.549,2997315,0
2010-08-02,18.821,19.268,18.728,19.257,1861037,0
2010-08-03,19.217,19.441,19.087,19.28,1732589,0
2010-08-04,19.313,19.486,19.149,19.252,1830045,0
2010-08-05,18.987,18.994,18.47,18.503,3211500,0
2010-08-06,18.302,18.466,18.013,18.405,2411073,0
2010-08-09,18.562,18.576,18.337,18.527,1201723,0
2010-08-10,18.363,18.576,18.234,18.432,1353550,0
2010-08-11,18.131,18.213,17.918,17.999,1527530,0
2010-08-12,17.77,18.025,17.699,17.911,1547504,0
2010-08-13,17.869,18.067,17.824,17.933,1581886,0
2010-08-16,17.869,18.148,17.828,18.001,1454964,0
2010-08-17,18.186,18.458,18.108,18.314,1553895,0
2010-08-18,18.249,18.339,18.173,18.239,1745304,0
2010-08-19,18.173,18.178,17.742,17.929,1573792,0
2010-08-20,17.831,18.037,17.712,17.914,1375033,0
2010-08-23,17.988,18.067,17.762,17.77,817149,0
2010-08-24,17.563,17.929,17.381,17.742,1774810,0
2010-08-25,17.63,17.766,17.475,17.709,3824640,0
2010-08-26,17.82,17.988,17.717,17.867,2580276,0
2010-08-27,18.005,18.032,17.657,17.949,2336245,0
2010-08-30,17.881,18.063,17.831,17.839,1570414,0
2010-08-31,17.766,18.085,17.722,17.967,2986947,0
2010-09-01,18.197,18.497,18.131,18.442,3742347,0
2010-09-02,18.36,18.562,18.339,18.538,2651054,0
2010-09-03,18.687,18.687,18.347,18.5,1919547,0
2010-09-07,18.453,18.515,18.351,18.383,2047597,0
2010-09-08,18.178,18.355,18.155,18.239,1412559,0
2010-09-09,18.428,18.478,18.253,18.337,1218758,0
2010-09-10,18.372,18.432,18.203,18.206,1040953,0
2010-09-13,18.449,18.613,18.386,18.569,1602862,0
2010-09-14,18.553,18.622,18.442,18.466,1172853,0
2010-09-15,18.355,18.545,18.29,18.428,1501456,0
2010-09-16,18.386,18.665,18.386,18.659,1980274,0
2010-09-17,18.732,18.954,18.697,18.937,1741364,0
2010-09-20,18.994,19.217,18.865,19.017,2542352,0
2010-09-21,19.047,19.248,18.981,19.055,1368003,0
2010-09-22,19.004,19.232,18.898,18.944,1410427,0
2010-09-23,18.791,18.991,18.659,18.687,1124170,0
2010-09-24,18.94,19.299,18.898,19.257,1057526,0
2010-09-27,19.294,19.302,18.876,19.017,1147801,0
2010-09-28,19.009,19.107,18.787,19.067,1155628,0
2010-09-29,19.043,19.104,18.907,18.991,1019059,0
2010-09-30,19.086,19.293,18.825,19.037,1942545,0
2010-10-01,19.199,19.237,18.887,19.144,1522600,0
2010-10-04,19.129,19.354,19.125,19.337,1358211,0
2010-10-05,19.185,19.521,19.115,19.252,2985902,0
2010-10-06,19.189,19.245,18.565,18.697,2800578,0
2010-10-07,18.748,18.902,18.652,18.725,2938809,0
2010-10-08,18.771,18.771,18.409,18.519,1540196,0
2010-10-11,18.562,18.634,18.449,18.466,1857838,0
2010-10-12,18.458,18.622,18.31,18.569,2563965,0
2010-10-13,18.659,19.096,18.626,18.918,2542945,0
2010-10-14,18.918,19.122,18.766,19.001,1584594,0
2010-10-15,19.107,19.24,19.001,19.122,1627916,0
2010-10-18,19.05,19.438,19.05,19.39,1500628,0
2010-10-19,19.213,19.354,18.972,19.087,2129616,0
2010-10-20,19.149,19.593,19.149,19.371,1421499,0
2010-10-21,19.41,19.505,19.268,19.401,893838,0
2010-10-22,19.482,19.56,19.32,19.482,1048277,0
2010-10-25,19.544,19.732,19.445,19.583,1294820,0
2010-10-26,19.56,19.593,19.327,19.478,1754562,0
2010-10-27,19.306,19.593,19.302,19.433,1979123,0
2010-10-28,19.514,19.613,19.423,19.514,1695413,0
2010-10-29,19.465,19.891,19.465,19.827,1629150,0
2010-11-01,19.829,20.067,19.715,20.001,1584479,0
2010-11-02,20.166,20.2,19.923,20.005,1085532,0
2010-11-03,20.038,20.071,19.802,19.911,996918,0
2010-11-04,20.094,20.341,20.082,20.333,1971960,0
2010-11-05,20.395,20.656,20.35,20.637,1428013,0
2010-11-08,20.382,20.632,20.333,20.632,1432822,0
2010-11-09,20.706,20.71,20.205,20.296,1448642,0
2010-11-10,20.296,20.69,20.201,20.666,1551982,0
2010-11-11,20.561,20.693,20.286,20.292,1897801,0
2010-11-12,20.209,20.296,19.937,19.955,1587367,0
2010-11-15,20.021,20.129,19.81,19.889,1793624,0
2010-11-16,19.802,19.857,18.825,18.981,3213042,0
2010-11-17,19.026,19.61,19.004,19.394,1877738,0
2010-11-18,19.643,19.715,19.508,19.569,1238144,0
2010-11-19,19.489,19.631,19.38,19.583,1043957,0
2010-11-22,19.54,19.826,19.423,19.799,1541006,0
2010-11-23,19.617,19.699,19.492,19.514,1415703,0
2010-11-24,19.677,19.814,19.598,19.69,1363641,0
2010-11-26,19.628,19.757,19.56,19.635,333086,0
2010-11-29,19.602,19.602,19.133,19.401,2145933,0
2010-11-30,19.253,19.451,19.166,19.357,1327212,0
2010-12-01,19.548,19.617,18.931,19.56,2400229,0
2010-12-02,19.617,19.924,19.528,19.887,2137313,0
2010-12-03,19.849,20.187,19.837,20.11,1510234,0
2010-12-06,20.105,20.11,19.869,19.908,1239089,0
2010-12-07,20.102,20.113,19.852,19.896,1414989,0
2010-12-08,19.788,19.904,19.647,19.814,2063412,0
2010-12-09,19.987,20.052,19.388,19.401,1806586,0
2010-12-10,19.5,19.817,19.438,19.638,2297695,0
2010-12-13,19.727,20.055,19.715,19.901,2443214,0
2010-12-14,19.987,20.117,19.81,19.873,1566851,0
2010-12-15,19.647,19.924,19.309,19.323,2281593,0
2010-12-16,19.357,19.417,19.004,19.022,2890947,0
2010-12-17,19.05,19.323,18.887,19.111,3466697,0
2010-12-20,19.217,19.5,19.059,19.496,1515821,0
2010-12-21,19.569,19.652,19.448,19.631,1201309,0
2010-12-22,19.628,19.81,19.573,19.744,1365137,0
2010-12-23,19.754,19.901,19.727,19.817,968686,0
2010-12-27,19.788,20.047,19.788,20.047,556858,0
2010-12-28,20.11,20.172,19.916,20.172,818669,0
2010-12-29,20.188,20.289,20.098,20.275,859492,0
2010-12-30,20.23,20.297,20.063,20.16,580328,0
2010-12-31,20.174,20.231,19.923,19.954,942214,0
2011-01-03,20.154,21.125,20.102,21.098,3035853,0
2011-01-04,21.159,21.409,20.988,21.064,2901837,0
2011-01-05,20.988,21.292,20.974,21.288,1732705,0
2011-01-06,21.235,21.897,21.22,21.447,2191529,0
2011-01-07,21.474,21.804,21.462,21.786,2266675,0
2011-01-10,21.3,21.832,21.193,21.797,2688805,0
2011-01-11,21.488,21.545,20.832,21.48,3325520,0
2011-01-12,21.61,21.688,21.533,21.662,1723123,0
2011-01-13,21.655,21.693,21.576,21.644,1089314,0
2011-01-14,21.65,21.688,21.542,21.647,1544156,0
2011-01-18,21.729,22.028,21.571,22.028,2955410,0
2011-01-19,21.972,22.02,21.452,21.469,2373715,0
2011-01-20,21.484,21.606,21.339,21.458,2011086,0
2011-01-21,21.477,21.711,21.371,21.59,2143658,0
2011-01-24,21.632,21.977,21.533,21.931,1908949,0
2011-01-25,21.768,22.788,21.768,22.36,3029829,0
2011-01-26,22.569,23.131,22.435,22.777,2762994,0
2011-01-27,22.777,22.792,22.508,22.764,1866418,0
2011-01-28,22.59,22.705,22.325,22.356,1317717,0
2011-01-31,22.119,22.809,21.787,22.489,2362833,0
2011-02-01,22.594,22.732,22.169,22.708,2079059,0
2011-02-02,22.594,22.785,22.563,22.65,1448401,0
2011-02-03,22.62,22.758,22.48,22.68,804778,0
2011-02-04,22.771,22.97,22.55,22.771,1276463,0
2011-02-07,22.822,23.014,22.747,22.963,976397,0
2011-02-08,23.027,23.261,22.859,23.168,1446291,0
2011-02-09,23.12,23.37,23.044,23.324,1965885,0
2011-02-10,23.281,23.428,23.152,23.366,1122318,0
2011-02-11,23.378,23.516,23.249,23.452,1401459,0
2011-02-14,23.466,23.554,23.139,23.252,1295909,0
2011-02-15,23.184,23.399,23.068,23.23,1433367,0
2011-02-16,23.269,23.579,23.269,23.366,1467468,0
2011-02-18,23.559,23.584,23.248,23.535,1320371,0
2011-02-22,23.328,23.583,23.227,23.293,1393220,0
2011-02-23,23.252,23.332,22.614,22.811,1807642,0
2011-02-24,22.811,22.864,22.394,22.523,1446302,0
2011-02-25,22.662,23.063,22.563,23.056,1326971,0
2011-02-28,23.188,23.395,23.139,23.296,1146255,0
2011-03-01,23.355,23.415,22.716,22.725,1537466,0
2011-03-02,22.688,23.033,22.666,22.904,1357684,0
2011-03-03,23.073,23.22,23.028,23.178,1545922,0
2011-03-04,23.194,23.233,22.871,23.059,955125,0
2011-03-07,23.155,23.181,22.821,22.963,1328319,0
2011-03-08,23.105,23.355,23.006,23.274,1191328,0
2011-03-09,23.277,23.285,22.821,22.982,1666373,0
2011-03-10,22.81,22.813,22.422,22.563,1084281,0
2011-03-11,22.362,23.098,22.362,23.028,1472501,0
2011-03-14,22.896,23.281,22.78,23.194,1919650,0
2011-03-15,22.737,23.255,22.642,23.094,1874958,0
2011-03-16,23.094,23.178,22.905,22.982,2226435,0
2011-03-17,23.231,23.273,22.655,22.678,1787957,0
2011-03-18,22.825,22.998,22.795,22.96,1650519,0
2011-03-21,23.251,23.251,23.01,23.033,1796683,0
2011-03-22,23.081,23.196,22.871,23.044,1547991,0
2011-03-23,23.07,23.126,22.846,23.006,1658640,0
2011-03-24,23.059,23.173,22.721,23.144,1113285,0
2011-03-25,23.194,23.382,23.129,23.285,1562914,0
2011-03-28,23.281,23.551,23.233,23.428,1419310,0
2011-03-29,23.391,23.477,23.186,23.439,1019101,0
2011-03-30,23.548,23.857,23.514,23.812,1794888,0
2011-03-31,23.845,24.041,23.82,23.885,1283663,0
2011-04-01,24.123,24.353,24.061,24.243,1145318,0
2011-04-04,24.373,24.51,24.327,24.393,773741,0
2011-04-05,24.367,24.51,24.249,24.367,1050851,0
2011-04-06,24.506,24.531,24.294,24.515,1039699,0
2011-04-07,24.061,24.249,23.775,23.845,2130071,0
2011-04-08,23.964,24.061,23.557,23.691,1361183,0
2011-04-11,23.688,23.762,23.455,23.574,1384219,0
2011-04-12,23.503,23.586,23.231,23.283,1184959,0
2011-04-13,23.402,23.436,23.063,23.078,1220867,0
2011-04-14,22.986,23.126,22.864,22.989,2160791,0
2011-04-15,23.049,23.34,22.904,23.303,1206657,0
2011-04-18,23.113,23.152,22.791,23.01,1021178,0
2011-04-19,23.059,23.331,23.028,23.303,1126991,0
2011-04-20,23.577,23.635,23.216,23.606,1283673,0
2011-04-21,23.658,23.861,23.443,23.849,726634,0
2011-04-25,23.861,23.968,23.714,23.864,974943,0
2011-04-26,24.066,25.228,24.066,25.049,4657221,0
2011-04-27,25.007,25.215,24.506,24.931,2028551,0
2011-04-28,24.952,25.615,24.949,25.528,1949695,0
2011-04-29,25.584,25.684,25.231,25.437,1289991,0
2011-05-02,25.475,25.48,25.091,25.325,1056545,0
2011-05-03,25.23,25.564,25.113,25.364,1632505,0
2011-05-04,25.381,25.429,25.066,25.181,1869378,0
2011-05-05,24.912,25.244,24.83,25.068,2171000,0
2011-05-06,25.351,25.397,24.823,24.926,1613516,0
2011-05-09,24.937,25.258,24.891,25.207,1243868,0
2011-05-10,25.235,25.492,25.181,25.397,928145,0
2011-05-11,25.423,25.541,25.268,25.477,1312484,0
2011-05-12,25.394,25.69,25.207,25.537,1135251,0
2011-05-13,25.565,25.615,25.359,25.394,1172228,0
2011-05-16,25.307,25.643,25.203,25.323,1156709,0
2011-05-17,25.203,25.307,25.091,25.286,1813203,0
2011-05-18,25.258,25.611,25.127,25.565,965512,0
2011-05-19,25.677,25.77,25.44,25.669,959800,0
2011-05-20,25.581,25.806,25.423,25.611,1067460,0
2011-05-23,25.307,25.537,25.194,25.235,1427785,0
2011-05-24,25.277,25.496,25.241,25.312,1234053,0
2011-05-25,25.266,25.299,24.56,24.628,2617009,0
2011-05-26,24.544,25.027,24.34,24.937,1250226,0
2011-05-27,24.925,25.054,24.575,24.928,1190293,0
2011-05-31,25.104,25.448,25.004,25.448,2408647,0
2011-06-01,25.431,25.575,25.178,25.181,1987492,0
2011-06-02,25.153,25.494,25.153,25.398,2005225,0
2011-06-03,25.23,25.452,25.068,25.266,1621170,0
2011-06-06,25.194,25.299,24.912,24.982,707086,0
2011-06-07,25.227,25.515,25.02,25.277,1478302,0
2011-06-08,25.327,25.337,24.954,25.036,1381681,0
2011-06-09,24.989,25.044,24.579,24.65,1438605,0
2011-06-10,24.563,24.563,24.004,24.095,1705134,0
2011-06-13,24.15,24.249,23.705,23.887,1684495,0
2011-06-14,24.108,24.405,23.88,24.221,1592251,0
2011-06-15,24.082,24.212,23.933,23.983,1395460,0
2011-06-16,23.945,24.154,23.839,24.077,1383863,0
2011-06-17,24.344,24.357,23.976,24.121,1539913,0
2011-06-20,24.032,24.452,24.032,24.37,640892,0
2011-06-21,24.416,24.702,24.15,24.618,1377111,0
2011-06-22,24.584,24.791,24.558,24.565,1561133,0
2011-06-23,24.32,24.551,24.054,24.249,1527963,0
2011-06-24,24.249,24.494,24.032,24.353,2720297,0
2011-06-27,24.367,24.683,24.327,24.547,1317935,0
2011-06-28,24.565,24.757,24.449,24.728,749619,0
2011-06-29,24.787,25.012,24.706,24.95,877414,0
2011-06-30,25.035,25.314,24.826,25.257,1776033,0
2011-07-01,25.316,25.778,25.281,25.745,1138997,0
2011-07-05,25.749,26.052,25.639,26.052,1151221,0
2011-07-06,25.947,26.228,25.947,26.112,1454201,0
2011-07-07,26.298,26.298,26.111,26.183,1275445,0
2011-07-08,25.921,26.148,25.921,26.122,1153904,0
2011-07-11,25.931,26.019,25.709,25.806,799391,0
2011-07-12,25.71,26.105,25.71,25.884,1055673,0
2011-07-13,25.924,26.087,25.745,25.794,764205,0
2011-07-14,25.816,25.977,25.37,25.411,745589,0
2011-07-15,25.519,25.575,25.332,25.503,674716,0
2011-07-18,25.402,25.487,25.072,25.247,889444,0
2011-07-19,25.433,25.539,25.222,25.508,1745470,0
2011-07-20,25.539,25.657,25.383,25.589,1219066,0
2011-07-21,25.701,25.816,25.615,25.766,806794,0
2011-07-22,25.762,25.797,25.628,25.784,614829,0
2011-07-25,25.541,26.062,25.491,25.82,1234257,0
2011-07-26,25.782,25.928,25.691,25.772,876403,0
2011-07-27,25.642,25.727,24.928,25.015,1382717,0
2011-07-28,24.992,25.439,24.555,24.963,2114595,0
2011-07-29,24.611,25.191,24.611,24.911,2046618,0
2011-08-01,25.015,25.147,24.18,24.32,2124330,0
2011-08-02,24.189,24.407,23.441,23.455,2439126,0
2011-08-03,23.389,23.59,23.06,23.54,2646134,0
2011-08-04,23.293,23.404,22.41,22.441,2878160,0
2011-08-05,22.631,22.915,22.012,22.441,3022338,0
2011-08-08,21.792,22.203,20.621,20.652,3885727,0
2011-08-09,20.982,22.458,20.485,22.429,3885168,0
2011-08-10,22.014,22.896,21.803,22.269,4213808,0
2011-08-11,22.273,23.1,22.237,22.805,3024581,0
2011-08-12,22.921,23.113,22.51,22.589,1720048,0
2011-08-15,22.761,23.157,22.723,23.06,1366848,0
2011-08-16,22.769,23.188,22.705,23.038,1181996,0
2011-08-17,23.131,23.346,22.961,23.181,904429,0
2011-08-18,22.522,22.747,22.29,22.55,2674647,0
2011-08-19,22.242,22.799,22.185,22.324,1603838,0
2011-08-22,22.782,22.945,22.476,22.651,1912092,0
2011-08-23,22.742,23.504,22.569,23.499,2900291,0
2011-08-24,23.407,23.702,23.126,23.489,2487341,0
2011-08-25,23.489,23.844,22.716,22.793,1534029,0
2011-08-26,22.657,23.51,22.49,23.416,1286667,0
2011-08-29,23.738,24.161,23.592,24.161,1414816,0
2011-08-30,24.053,24.245,23.798,23.97,1250542,0
2011-08-31,24.192,24.412,23.952,24.313,1607822,0
2011-09-01,24.387,24.387,23.61,23.64,1519827,0
2011-09-02,23.194,23.644,23.094,23.1,1427563,0
2011-09-06,22.569,23.242,22.538,22.907,2025575,0
2011-09-07,23.154,23.365,22.837,23.317,2261652,0
2011-09-08,23.272,23.658,23.07,23.475,1925333,0
2011-09-09,23.281,23.392,22.944,23.143,1832031,0
2011-09-12,22.831,23.107,22.532,23.066,1560527,0
2011-09-13,23.176,23.201,22.797,23.083,1311492,0
2011-09-14,23.253,23.554,22.857,23.317,1078265,0
2011-09-15,23.494,23.535,23.266,23.441,977853,0
2011-09-16,23.541,23.869,23.343,23.825,1770820,0
2011-09-19,23.299,23.82,23.288,23.587,1920819,0
2011-09-20,23.64,24.067,23.565,23.571,1832409,0
2011-09-21,23.604,23.621,22.374,22.399,1939233,0
2011-09-22,22.034,22.48,21.561,21.883,2128840,0
2011-09-23,21.774,22.001,21.467,21.982,1941450,0
2011-09-26,22.112,22.146,21.582,22.077,1220338,0
2011-09-27,22.528,22.725,22.164,22.312,1078599,0
2011-09-28,22.399,22.528,21.483,21.489,1912661,0
2011-09-29,21.859,22.013,21.627,22.013,1617351,0
2011-09-30,21.836,22.068,21.539,21.545,2494174,0
2011-10-03,21.467,21.859,20.871,20.877,2157089,0
2011-10-04,20.671,21.795,20.308,21.755,2759346,0
2011-10-05,21.749,22.065,21.157,21.977,2404704,0
2011-10-06,21.896,22.293,21.755,21.935,2129539,0
2011-10-07,22.112,22.569,21.799,21.831,2437141,0
2011-10-10,22.258,22.926,22.124,22.919,1407453,0
2011-10-11,22.774,22.837,22.305,22.421,1334532,0
2011-10-12,22.685,23.096,22.446,22.844,1779266,0
2011-10-13,22.632,22.884,22.327,22.669,1502324,0
2011-10-14,22.877,23.33,22.844,23.236,996780,0
2011-10-17,23.054,23.07,22.575,22.615,1516874,0
2011-10-18,22.764,23.604,22.558,23.487,2260602,0
2011-10-19,23.482,23.664,23.212,23.272,1520164,0
2011-10-20,23.335,23.487,22.891,23.448,1609998,0
2011-10-21,23.621,23.997,23.528,23.899,1636148,0
2011-10-24,23.91,24.344,23.845,24.227,1815512,0
2011-10-25,24.36,24.37,23.282,23.474,2196380,0
2011-10-26,23.921,24.014,23.448,23.874,1758708,0
2011-10-27,24.653,24.78,24.177,24.649,2203748,0
2011-10-28,24.55,24.835,24.477,24.749,1792985,0
2011-10-31,24.595,24.944,24.412,24.437,1775299,0
2011-11-01,23.728,24.325,23.628,23.692,2308740,0
2011-11-02,24.102,24.376,23.816,24.14,1857249,0
2011-11-03,24.519,24.733,23.946,24.626,1586606,0
2011-11-04,24.43,24.633,24.142,24.614,1086001,0
2011-11-07,24.63,24.887,24.25,24.582,1204273,0
2011-11-08,24.731,24.94,24.154,24.88,1292214,0
2011-11-09,24.43,24.6,23.768,23.845,2388088,0
2011-11-10,24.136,24.17,23.708,23.811,627462,0
2011-11-11,24.067,24.477,23.825,24.477,1125254,0
2011-11-14,24.264,24.417,24.057,24.161,1358570,0
2011-11-15,24.109,24.555,24.026,24.417,906040,0
2011-11-16,24.171,24.66,24.115,24.245,996619,0
2011-11-17,24.245,24.276,23.628,23.652,1664201,0
2011-11-18,23.857,23.91,23.528,23.762,1279621,0
2011-11-21,23.404,23.621,22.956,23.171,1748794,0
2011-11-22,23.119,23.281,22.989,23.066,1027502,0
2011-11-23,22.891,22.984,22.441,22.468,1128137,0
2011-11-25,22.479,22.863,22.349,22.397,532632,0
2011-11-28,23.008,23.008,22.558,22.719,1396001,0
2011-11-29,22.825,22.95,22.619,22.877,1599447,0
2011-11-30,23.518,23.832,23.232,23.798,2012933,0
2011-12-01,23.703,23.82,23.423,23.504,981067,0
2011-12-02,23.75,23.999,23.656,23.804,1141947,0
2011-12-05,24.083,24.195,23.82,24.063,1027928,0
2011-12-06,24.125,24.74,23.952,24.499,1936189,0
2011-12-07,24.258,24.519,24.07,24.478,1330031,0
2011-12-08,24.33,24.349,23.832,23.885,1176466,0
2011-12-09,23.939,24.389,23.933,24.301,853640,0
2011-12-12,24.111,24.225,23.857,24.158,1273405,0
2011-12-13,24.323,24.4,23.768,23.839,1858714,0
2011-12-14,23.768,24.01,23.697,23.779,1959873,0
2011-12-15,23.927,24.37,23.911,24.274,1880632,0
2011-12-16,24.43,24.815,24.43,24.713,2536646,0
2011-12-19,24.84,24.84,24.424,24.454,1194546,0
2011-12-20,24.81,25.073,24.74,25.056,1433119,0
2011-12-21,25.073,25.507,25.041,25.478,1424615,0
2011-12-22,25.494,25.892,25.452,25.761,1587580,0
2011-12-23,25.773,26.093,25.671,26.022,1317592,0
2011-12-27,26.022,26.448,25.915,26.276,806858,0
2011-12-28,26.316,26.372,26.067,26.128,1399692,0
2011-12-29,26.264,26.56,26.193,26.53,1355128,0
2011-12-30,26.611,26.778,26.393,26.393,1047113,0
2012-01-03,26.612,26.874,26.222,26.27,1832037,0
2012-01-04,26.245,26.465,26.051,26.245,1997731,0
2012-01-05,26.174,26.612,26.051,26.56,1036223,0
2012-01-06,26.56,26.755,26.298,26.635,1295051,0
2012-01-09,26.642,26.741,26.506,26.735,983587,0
2012-01-10,26.902,26.996,26.59,26.66,1309353,0
2012-01-11,26.708,26.932,26.63,26.837,1556143,0
2012-01-12,26.79,26.902,26.506,26.848,1345332,0
2012-01-13,26.665,27.071,26.506,27.039,1520640,0
2012-01-17,27.418,27.46,27.156,27.197,1162381,0
2012-01-18,27.269,27.595,27.24,27.595,1218424,0
2012-01-19,27.647,28.126,27.611,28.09,1631382,0
2012-01-20,28.057,28.078,27.602,27.926,2427489,0
2012-01-23,28.026,28.066,27.641,27.853,1809608,0
2012-01-24,27.185,27.678,26.945,27.297,2594942,0
2012-01-25,27.191,27.459,26.848,27.417,1936591,0
2012-01-26,27.435,27.707,27.297,27.369,1268289,0
2012-01-27,27.285,27.398,27.034,27.061,1569754,0
2012-01-30,26.803,27.039,26.761,26.848,1885822,0
2012-01-31,26.995,27.102,26.77,27.044,1612874,0
2012-02-01,27.204,27.482,26.962,27.152,1684374,0
2012-02-02,27.185,27.26,26.761,26.796,1587286,0
2012-02-03,27.161,27.161,26.862,27.03,1549923,0
2012-02-06,26.914,27.135,26.565,26.691,1290214,0
2012-02-07,26.618,26.743,26.591,26.667,1067863,0
2012-02-08,26.725,26.783,26.464,26.579,1290146,0
2012-02-09,26.631,26.949,26.535,26.905,1719862,0
2012-02-10,26.723,26.908,26.359,26.429,1602338,0
2012-02-13,26.685,27.009,26.578,27.003,1503738,0
2012-02-14,26.956,27.034,26.624,26.679,779824,0
2012-02-15,26.728,26.848,26.193,26.352,1304243,0
2012-02-16,26.322,26.665,26.293,26.359,1327369,0
2012-02-17,26.359,26.506,26.245,26.441,759586,0
2012-02-21,26.535,26.585,26.283,26.404,1281871,0
2012-02-22,26.335,26.5,25.908,26.035,1316688,0
2012-02-23,26.004,26.441,25.903,26.352,1119745,0
2012-02-24,26.32,26.5,26.197,26.364,872965,0
2012-02-27,26.134,26.482,26.111,26.289,869060,0
2012-02-28,26.378,26.578,26.193,26.365,1790187,0
2012-02-29,26.507,26.676,26.306,26.332,1882915,0
2012-03-01,26.352,26.416,25.903,26.134,2573243,0
2012-03-02,26.076,26.314,26.069,26.219,912075,0
2012-03-05,26.222,26.482,26.061,26.477,1406415,0
2012-03-06,26.292,26.399,26.136,26.314,1759220,0
2012-03-07,26.339,26.524,26.17,26.447,1016533,0
2012-03-08,26.579,26.667,26.262,26.339,1029212,0
2012-03-09,26.314,26.674,26.153,26.636,1157561,0
2012-03-12,26.618,27.044,26.591,26.976,2244001,0
2012-03-13,27.049,27.217,26.864,27.204,1814547,0
2012-03-14,27.26,27.305,26.809,26.905,1309155,0
2012-03-15,26.822,26.949,26.548,26.661,1810125,0
2012-03-16,26.692,26.725,26.548,26.674,1873119,0
2012-03-19,26.607,26.829,26.5,26.667,1821315,0
2012-03-20,26.565,26.607,26.262,26.381,1514132,0
2012-03-21,26.364,26.517,26.19,26.339,1295000,0
2012-03-22,26.215,26.28,25.88,26.197,1181366,0
2012-03-23,26.153,26.447,26.006,26.403,1077113,0
2012-03-26,26.517,26.721,26.357,26.53,1378179,0
2012-03-27,26.591,26.618,26.381,26.381,1687841,0
2012-03-28,26.421,26.44,26.153,26.268,1122297,0
2012-03-29,26.101,26.249,26.019,26.159,953000,0
2012-03-30,26.364,26.545,26.228,26.301,1686540,0
2012-04-02,26.364,26.553,26.203,26.41,946612,0
2012-04-03,26.464,26.553,26.226,26.421,1314034,0
2012-04-04,26.219,26.286,26,26.114,812841,0
2012-04-05,26.076,26.136,25.857,25.916,504906,0
2012-04-09,25.606,26.114,25.545,26.006,1183653,0
2012-04-10,25.964,25.986,25.48,25.48,1483838,0
2012-04-11,25.683,25.783,25.462,25.76,914034,0
2012-04-12,25.82,26.006,25.683,25.986,1014363,0
2012-04-13,25.94,26.03,25.651,25.658,1162646,0
2012-04-16,25.82,26.101,25.725,26.011,1507796,0
2012-04-17,26.159,26.309,25.986,26.124,1114566,0
2012-04-18,26.011,26.148,25.916,26,701521,0
2012-04-19,26.036,26.286,25.922,26.088,1228698,0
2012-04-20,26.12,26.455,26.114,26.32,973646,0
2012-04-23,26.159,26.364,26.101,26.256,2262253,0
2012-04-24,26.159,26.565,26.101,26.548,1497451,0
2012-04-25,26.697,26.936,26.649,26.905,2063978,0
2012-04-26,26.918,27.065,26.805,27.033,1241359,0
2012-04-27,27.147,27.224,27.021,27.151,2003593,0
2012-04-30,27.006,27.2,26.878,27.056,1307521,0
2012-05-01,26.966,27.311,26.931,27.128,1389120,0
2012-05-02,26.954,27.318,26.816,27.142,1222771,0
2012-05-03,27.198,27.463,27.027,27.135,1674731,0
2012-05-04,27.089,27.134,26.888,27.044,1350069,0
2012-05-07,26.905,27.142,26.876,27.028,907257,0
2012-05-08,26.858,26.971,26.697,26.881,1136997,0
2012-05-09,26.722,26.849,26.579,26.657,1055942,0
2012-05-10,26.802,26.802,26.454,26.548,1291187,0
2012-05-11,26.41,26.674,26.37,26.47,706671,0
2012-05-14,26.28,26.649,26.136,26.421,1492469,0
2012-05-15,26.421,26.524,26.164,26.203,1243141,0
2012-05-16,26.226,26.32,25.857,25.94,1105102,0
2012-05-17,25.892,25.909,25.303,25.303,1857177,0
2012-05-18,25.343,25.468,25.067,25.104,1242509,0
2012-05-21,25.104,25.455,24.99,25.366,1505924,0
2012-05-22,25.449,25.651,25.295,25.535,1353039,0
2012-05-23,25.439,25.69,25.253,25.658,1004262,0
2012-05-24,25.695,25.85,25.491,25.611,1202742,0
2012-05-25,25.675,25.766,25.482,25.519,612403,0
2012-05-29,25.702,26.058,25.606,26.058,1014332,0
2012-05-30,25.898,25.922,25.545,25.562,1071024,0
2012-05-31,25.543,25.78,25.384,25.635,1361094,0
2012-06-01,25.135,25.532,25.049,25.162,1450931,0
2012-06-04,25.098,25.11,24.658,24.829,1573700,0
2012-06-05,24.765,25.026,24.732,24.994,1822469,0
2012-06-06,25.162,25.418,25.038,25.418,1100707,0
2012-06-07,25.598,25.649,25.362,25.501,1339334,0
2012-06-08,25.436,25.88,25.436,25.88,1260150,0
2012-06-11,26.084,26.084,25.572,25.585,1222757,0
2012-06-12,25.663,25.831,25.543,25.82,1219996,0
2012-06-13,25.904,26.032,25.565,25.604,1203862,0
2012-06-14,25.635,26.116,25.628,26.001,1590843,0
2012-06-15,26.014,26.194,25.97,26.181,1433469,0
2012-06-18,26.054,26.53,26.008,26.5,1107443,0
2012-06-19,26.517,26.706,26.291,26.633,1741886,0
2012-06-20,26.567,26.739,26.494,26.7,1941196,0
2012-06-21,26.739,26.739,26.239,26.332,1311754,0
2012-06-22,26.344,26.447,26.228,26.326,1518930,0
2012-06-25,26.065,26.291,26.014,26.122,853564,0
2012-06-26,26.151,26.369,26.104,26.26,891492,0
2012-06-27,26.272,26.376,26.151,26.306,794092,0
2012-06-28,26.122,26.626,26.054,26.62,1174872,0
2012-06-29,27.006,27.061,26.818,27.037,1390866,0
2012-07-02,27.037,27.362,26.986,27.326,1513933,0
2012-07-03,27.408,27.524,27.23,27.463,672362,0
2012-07-05,27.408,27.543,27.338,27.453,1733670,0
2012-07-06,27.271,27.597,27.179,27.493,1379472,0
2012-07-09,27.493,27.614,27.357,27.573,1187752,0
2012-07-10,27.614,27.626,27.293,27.385,938236,0
2012-07-11,27.463,27.518,27.287,27.471,1079220,0
2012-07-12,27.391,27.607,27.287,27.459,897713,0
2012-07-13,27.554,27.897,27.499,27.836,1114490,0
2012-07-16,27.836,28.211,27.796,28.096,1734796,0
2012-07-17,28.163,28.496,28.023,28.431,1329617,0
2012-07-18,28.348,28.386,28.233,28.301,1149112,0
2012-07-19,28.302,28.476,28.121,28.36,976347,0
2012-07-20,28.223,28.549,28.217,28.427,917752,0
2012-07-23,27.904,28.507,27.904,28.416,989129,0
2012-07-24,28.417,28.537,28.19,28.294,1570454,0
2012-07-25,28.469,28.469,28.121,28.228,1116538,0
2012-07-26,28.512,28.77,28.241,28.507,1380025,0
2012-07-27,28.723,28.928,28.348,28.723,1498124,0
2012-07-30,28.626,29.056,28.626,28.935,1069327,0
2012-07-31,28.968,28.979,28.639,28.715,1466039,0
2012-08-01,28.746,28.945,28.637,28.643,1078893,0
2012-08-02,28.471,28.754,28.392,28.726,1194449,0
2012-08-03,28.998,28.998,28.711,28.807,1133249,0
2012-08-06,28.903,28.957,28.643,28.643,954940,0
2012-08-07,28.687,28.736,28.313,28.469,1416039,0
2012-08-08,28.373,28.512,28.313,28.431,1015120,0
2012-08-09,28.409,28.542,28.121,28.247,1238895,0
2012-08-10,28.277,28.307,28.121,28.26,924638,0
2012-08-13,28.211,28.366,28.037,28.26,892401,0
2012-08-14,28.325,28.656,28.313,28.578,1784184,0
2012-08-15,28.542,28.711,28.512,28.661,1138860,0
2012-08-16,28.619,28.825,28.482,28.756,1020496,0
2012-08-17,28.723,28.909,28.698,28.909,1238585,0
2012-08-20,28.825,29.016,28.752,29.01,1375082,0
2012-08-21,29.082,29.175,28.969,29.113,1143598,0
2012-08-22,29.043,29.061,28.752,28.964,1275413,0
2012-08-23,28.855,29.056,28.855,28.964,944672,0
2012-08-24,28.956,29.188,28.871,29.138,954535,0
2012-08-27,29.187,29.367,29.175,29.284,1053623,0
2012-08-28,29.197,29.557,29.197,29.536,1365533,0
2012-08-29,29.451,29.596,29.386,29.451,977731,0
2012-08-30,29.297,29.469,29.27,29.398,1003042,0
2012-08-31,29.516,29.556,29.37,29.497,1039397,0
2012-09-04,29.325,29.855,29.303,29.776,1443658,0
2012-09-05,29.909,29.971,29.745,29.868,1592461,0
2012-09-06,29.987,30.109,29.88,30.109,2051556,0
2012-09-07,30.202,30.42,30.046,30.408,1679682,0
2012-09-10,30.408,30.413,30.202,30.413,1118478,0
2012-09-11,30.469,30.518,30.347,30.425,1350384,0
2012-09-12,30.639,30.716,30.524,30.701,1507593,0
2012-09-13,30.754,30.93,30.663,30.877,2579325,0
2012-09-14,31.002,31.509,30.974,31.247,2332505,0
2012-09-17,31.247,31.361,30.846,30.846,1812377,0
2012-09-18,30.846,31.04,30.669,30.743,1959743,0
2012-09-19,30.884,30.916,30.585,30.712,1358288,0
2012-09-20,30.505,30.633,30.322,30.524,1547536,0
2012-09-21,30.695,30.743,30.408,30.425,2235680,0
2012-09-24,30.438,30.5,30.31,30.334,1868565,0
2012-09-25,30.397,30.565,30.099,30.129,2576648,0
2012-09-26,30.19,30.354,29.486,29.626,2161949,0
2012-09-27,29.757,29.802,29.37,29.706,2308704,0
2012-09-28,29.679,30.068,29.569,29.77,2229935,0
2012-10-01,29.797,29.916,29.266,29.562,2258727,0
2012-10-02,29.575,29.642,29.43,29.551,1450360,0
2012-10-03,29.609,29.692,29.287,29.595,1727585,0
2012-10-04,29.735,29.855,29.388,29.459,1639225,0
2012-10-05,29.459,29.642,29.28,29.472,1510887,0
2012-10-08,29.43,29.43,29.072,29.352,1404398,0
2012-10-09,29.401,29.454,29.061,29.17,1371605,0
2012-10-10,29.17,29.28,28.909,28.963,1642505,0
2012-10-11,29.133,29.198,28.871,28.927,783310,0
2012-10-12,28.883,29.152,28.883,28.963,1322098,0
2012-10-15,29.049,29.303,28.822,29.303,1261086,0
2012-10-16,29.352,29.595,29.338,29.424,829341,0
2012-10-17,29.466,29.824,29.412,29.79,2106327,0
2012-10-18,29.728,29.824,29.62,29.735,1053395,0
2012-10-19,29.722,29.953,29.642,29.868,1252599,0
2012-10-22,29.806,30,29.74,29.88,1849262,0
2012-10-23,29.717,29.916,29.533,29.874,1674417,0
2012-10-24,29.96,29.96,29.486,29.575,932548,0
2012-10-25,29.735,29.824,29.17,29.298,1802247,0
2012-10-26,29.376,29.818,29.338,29.685,1651582,0
2012-10-31,30.099,30.141,29.504,29.77,1543018,0
2012-11-01,29.652,30,29.358,29.824,1732753,0
2012-11-02,30,30.202,29.824,29.855,1133662,0
2012-11-05,29.88,29.935,29.595,29.813,781398,0
2012-11-06,30.032,30.046,29.824,29.981,963816,0
2012-11-07,29.831,30.052,29.556,29.948,1312802,0
2012-11-08,29.909,30.046,29.685,29.776,1979198,0
2012-11-09,29.666,29.863,29.492,29.575,1227453,0
2012-11-12,29.728,29.77,29.527,29.659,999932,0
2012-11-13,29.522,29.89,29.492,29.735,1262587,0
2012-11-14,29.74,29.745,29.254,29.376,1609520,0
2012-11-15,29.308,29.454,29.043,29.082,1400470,0
2012-11-16,29.082,29.401,29.004,29.287,1471601,0
2012-11-19,29.472,29.562,29.338,29.497,1408773,0
2012-11-20,29.539,29.802,29.407,29.802,1376793,0
2012-11-21,29.843,29.897,29.62,29.711,671689,0
2012-11-23,29.824,30.007,29.745,29.96,393971,0
2012-11-26,29.916,30.116,29.711,29.909,1158889,0
2012-11-27,29.843,29.903,29.319,29.37,2716766,0
2012-11-28,29.28,29.874,29.248,29.783,2177108,0
2012-11-29,29.903,29.929,29.629,29.885,1239982,0
2012-11-30,29.916,30.275,29.863,30.275,1925819,0
2012-12-03,30.341,30.65,30.31,30.386,1676234,0
2012-12-04,30.425,30.578,30.341,30.379,995123,0
2012-12-05,30.446,30.486,30.164,30.402,810160,0
2012-12-06,30.438,30.646,30.39,30.518,838334,0
2012-12-07,30.524,30.65,30.379,30.646,913815,0
2012-12-10,30.646,30.813,30.536,30.655,849563,0
2012-12-11,30.737,30.9,30.621,30.701,1060127,0
2012-12-12,30.705,30.8,30.628,30.689,1120292,0
2012-12-13,30.841,30.89,30.542,30.552,808509,0
2012-12-14,30.584,30.675,30.179,30.21,1304943,0
2012-12-17,30.284,30.522,30.226,30.454,924103,0
2012-12-18,30.473,30.986,30.468,30.976,953807,0
2012-12-19,30.976,31.184,30.89,31.103,1242075,0
2012-12-20,31.08,31.46,30.828,31.348,1096175,0
2012-12-21,31.385,31.411,31.076,31.319,1901153,0
2012-12-24,31.141,31.379,30.65,31.338,603275,0
2012-12-26,31.367,31.367,31.103,31.131,945288,0
2012-12-27,31.141,31.411,31.049,31.348,900264,0
2012-12-28,31.184,31.454,31.117,31.214,661205,0
2012-12-31,31.092,31.777,31.038,31.762,1274636,0
2013-01-02,32.25,32.329,31.968,32.25,1170739,0
2013-01-03,32.263,32.548,32.103,32.417,843012,0
2013-01-04,32.417,32.625,32.275,32.612,713019,0
2013-01-07,32.483,32.735,32.483,32.569,595583,0
2013-01-08,32.51,32.641,32.373,32.542,577655,0
2013-01-09,32.637,33.047,32.588,33.047,1058686,0
2013-01-10,33.107,33.31,32.956,33.31,680703,0
2013-01-11,33.219,33.293,32.918,33.088,898276,0
2013-01-14,32.647,32.886,32.647,32.839,1237174,0
2013-01-15,32.735,32.911,32.71,32.82,1159681,0
2013-01-16,32.813,33.028,32.735,32.949,1193932,0
2013-01-17,33.107,33.519,33.088,33.39,971074,0
2013-01-18,33.469,33.709,33.321,33.704,954801,0
2013-01-22,33.654,34.008,33.625,33.979,912237,0
2013-01-23,33.893,34.035,33.802,33.807,877649,0
2013-01-24,33.941,34.792,33.469,34.161,2629955,0
2013-01-25,33.856,33.974,32.985,33.255,3111347,0
2013-01-28,33.23,33.237,32.336,32.735,2318587,0
2013-01-29,32.728,33.101,32.625,33.071,1400442,0
2013-01-30,33.028,33.255,32.827,32.924,1419887,0
2013-01-31,32.956,33.293,32.807,32.99,1219432,0
2013-02-01,33.187,33.242,32.931,33.088,1251704,0
2013-02-04,33.088,33.365,33.022,33.237,1146823,0
2013-02-05,33.329,33.365,32.944,33.067,1369601,0
2013-02-06,33.028,33.421,32.956,33.421,826451,0
2013-02-07,33.481,33.549,33.144,33.304,945092,0
2013-02-08,33.316,33.549,33.281,33.408,817072,0
2013-02-11,33.408,33.605,33.304,33.408,761419,0
2013-02-12,33.395,33.605,33.383,33.481,1374340,0
2013-02-13,33.592,33.728,33.415,33.592,1161816,0
2013-02-14,33.585,33.715,33.519,33.635,839385,0
2013-02-15,33.599,33.917,33.599,33.824,894036,0
2013-02-19,33.88,34.245,33.838,34.245,1303497,0
2013-02-20,34.161,34.37,33.647,33.658,1031518,0
2013-02-21,33.611,33.734,33.175,33.304,1218363,0
2013-02-22,33.469,33.849,33.383,33.704,1267810,0
2013-02-25,33.789,33.986,33.192,33.192,1192470,0
2013-02-26,33.365,33.611,33.267,33.506,1548640,0
2013-02-27,33.421,34.168,33.421,34.014,1088283,0
2013-02-28,34.04,34.443,33.974,34.235,1212128,0
2013-03-01,33.909,34.382,33.746,34.316,1640876,0
2013-03-04,34.225,34.811,34.212,34.732,1279723,0
2013-03-05,34.822,35.334,34.822,35.308,1272637,0
2013-03-06,35.433,35.438,34.868,35.162,1124921,0
2013-03-07,35.186,35.308,35.05,35.21,1285086,0
2013-03-08,35.3,35.465,35.112,35.314,1062739,0
2013-03-11,35.386,35.615,35.289,35.615,1437944,0
2013-03-12,35.553,35.738,35.411,35.469,1108862,0
2013-03-13,35.449,35.663,35.343,35.615,1295335,0
2013-03-14,35.695,35.905,35.615,35.688,1388967,0
2013-03-15,35.639,35.688,35.225,35.417,3876570,0
2013-03-18,35.274,35.609,35.236,35.343,1867040,0
2013-03-19,35.464,35.615,35.158,35.326,1698893,0
2013-03-20,35.503,35.762,35.432,35.726,1063781,0
2013-03-21,35.627,35.943,35.536,35.57,1161088,0
2013-03-22,35.627,36.051,35.627,36.004,1025919,0
2013-03-25,36.065,36.32,35.886,35.943,909687,0
2013-03-26,36.018,36.425,35.943,35.998,1289455,0
2013-03-27,35.85,36.45,35.85,36.443,879031,0
2013-03-28,36.45,36.874,36.312,36.842,848375,0
2013-04-01,36.683,36.835,36.332,36.547,1002447,0
2013-04-02,36.677,37.04,36.504,36.627,1620526,0
2013-04-03,36.689,36.736,35.719,36.024,1328683,0
2013-04-04,36.128,36.279,35.923,36.083,1108973,0
2013-04-05,35.646,35.923,35.595,35.831,1154117,0
2013-04-08,36.011,36.343,35.811,36.189,888822,0
2013-04-09,36.263,36.298,35.898,36.051,643676,0
2013-04-10,36.162,36.455,35.998,36.436,939797,0
2013-04-11,36.504,36.633,36.384,36.417,942618,0
2013-04-12,36.379,36.458,36.195,36.425,733714,0
2013-04-15,36.312,36.411,35.25,35.312,1346755,0
2013-04-16,35.489,36.04,35.391,35.892,1280797,0
2013-04-17,35.783,35.783,34.909,35.202,1301986,0
2013-04-18,35.305,35.496,35.126,35.319,1076887,0
2013-04-19,35.425,35.837,35.126,35.783,860286,0
2013-04-22,35.844,36.343,35.676,36.263,736828,0
2013-04-23,36.464,36.627,36.256,36.497,848384,0
2013-04-24,36.689,37.029,36.49,36.584,846643,0
2013-04-25,36.736,36.867,36.029,36.392,1404813,0
2013-04-26,36.49,36.54,36.121,36.149,819797,0
2013-04-29,36.337,36.337,36.096,36.189,729145,0
2013-04-30,36.133,36.689,35.977,36.689,1210850,0
2013-05-01,36.615,36.703,36.065,36.139,1204897,0
2013-05-02,36.202,36.633,36.17,36.35,1010751,0
2013-05-03,36.483,36.633,36.32,36.403,788098,0
2013-05-06,36.436,36.751,36.337,36.708,599582,0
2013-05-07,36.782,37.096,36.67,37.046,741632,0
2013-05-08,37.051,37.233,36.775,36.979,939957,0
2013-05-09,36.894,37.096,36.603,36.663,608658,0
2013-05-10,36.644,36.713,36.337,36.431,621467,0
2013-05-13,36.371,36.713,36.269,36.713,718034,0
2013-05-14,36.677,37.116,36.603,37.057,899397,0
2013-05-15,37.006,37.201,36.842,37.128,1293440,0
2013-05-16,37.152,37.331,36.867,36.999,693336,0
2013-05-17,37.046,37.239,36.993,37.239,770128,0
2013-05-20,37.233,37.43,37.006,37.046,736278,0
2013-05-21,37.156,37.176,36.9,36.9,741534,0
2013-05-22,36.918,37.116,35.752,35.923,1252452,0
2013-05-23,35.541,36.057,35.12,35.998,1526454,0
2013-05-24,35.911,35.998,35.564,35.905,597172,0
2013-05-28,36.202,36.477,35.46,35.546,827410,0
2013-05-29,35.362,35.425,34.385,34.775,1805601,0
2013-05-30,34.83,34.935,34.12,34.281,1690068,0
2013-05-31,34.201,34.569,34.039,34.207,1342117,0
2013-06-03,34.254,34.588,33.973,34.33,1401061,0
2013-06-04,34.412,34.529,33.708,33.726,1232769,0
2013-06-05,33.712,33.867,33.251,33.497,1153598,0
2013-06-06,33.528,34.014,33.336,34.014,1432707,0
2013-06-07,33.719,34.248,33.535,33.829,1282371,0
2013-06-10,33.953,34.028,33.355,33.588,1218935,0
2013-06-11,33.317,33.521,33.045,33.294,1093258,0
2013-06-12,33.605,33.605,32.378,32.416,1530982,0
2013-06-13,32.403,33.654,32.221,33.564,1508959,0
2013-06-14,33.448,34.076,33.391,33.424,1089083,0
2013-06-17,33.591,33.867,32.982,33.286,1616263,0
2013-06-18,33.374,34.071,33.175,33.945,1889790,0
2013-06-19,33.928,33.978,32.55,32.763,1280663,0
2013-06-20,32.463,32.738,31.88,32.428,2313445,0
2013-06-21,32.55,32.913,32.159,32.59,1953840,0
2013-06-24,32.098,33.011,31.774,32.434,1349384,0
2013-06-25,32.702,33.368,32.278,33.199,2084153,0
2013-06-26,33.511,33.71,33.298,33.466,957452,0
2013-06-27,33.723,34.54,33.672,34.486,1232566,0
2013-06-28,34.481,34.916,34.151,34.481,2004456,0
2013-07-01,34.712,35.009,33.985,34.014,1138606,0
2013-07-02,34,34.804,33.922,34.344,810759,0
2013-07-03,34.362,34.432,33.902,34.283,750778,0
2013-07-05,34.545,34.55,33.517,34.209,629592,0
2013-07-08,34.302,34.514,34.028,34.164,695016,0
2013-07-09,34.209,34.736,34.177,34.719,851192,0
2013-07-10,34.68,34.887,34.481,34.787,850231,0
2013-07-11,35.223,35.663,35.067,35.595,1142875,0
2013-07-12,35.443,35.559,35.254,35.389,760028,0
2013-07-15,35.271,35.53,35.198,35.376,466784,0
2013-07-16,35.309,35.576,35.254,35.371,491710,0
2013-07-17,35.495,35.962,35.475,35.784,733392,0
2013-07-18,35.787,36.243,35.753,36.232,557231,0
2013-07-19,36.226,36.337,35.939,36.274,364081,0
2013-07-22,36.243,36.426,36.149,36.356,411307,0
2013-07-23,36.419,36.573,36.108,36.573,684534,0
2013-07-24,36.617,36.617,35.677,35.926,854408,0
2013-07-25,36.015,36.326,35.733,36.293,471389,0
2013-07-26,36.2,36.811,36.168,36.747,689977,0
2013-07-29,36.659,36.892,36.581,36.687,576909,0
2013-07-30,36.767,37.022,36.53,36.636,883199,0
2013-07-31,36.811,36.879,35.988,36.379,1008701,0
2013-08-01,36.641,37.27,36.581,37.012,1551380,0
2013-08-02,37.005,37.128,36.542,36.586,913277,0
2013-08-05,36.573,36.647,36.343,36.451,553578,0
2013-08-06,36.207,36.617,36.1,36.279,631347,0
2013-08-07,36.12,36.362,35.839,35.988,539032,0
2013-08-08,36.094,36.094,35.771,35.869,702692,0
2013-08-09,35.833,36.412,35.784,36.219,451396,0
2013-08-12,36.076,36.207,35.764,35.889,684946,0
2013-08-13,35.913,35.913,35.08,35.147,722156,0
2013-08-14,35.223,35.436,35.105,35.271,645635,0
2013-08-15,35.111,35.111,34.309,34.462,1243844,0
2013-08-16,34.344,34.568,34.065,34.229,645501,0
2013-08-19,34.221,34.316,34.04,34.04,635300,0
2013-08-20,34.09,34.987,33.945,34.724,1058186,0
2013-08-21,34.494,34.929,34.115,34.451,1008739,0
2013-08-22,34.519,34.75,34.37,34.719,875370,0
2013-08-23,34.792,35.073,34.519,35.041,694421,0
2013-08-26,35.009,35.254,34.892,35.092,534652,0
2013-08-27,34.904,35.14,34.586,34.869,727035,0
2013-08-28,34.836,35.022,34.637,34.73,747446,0
2013-08-29,34.486,35.154,34.388,35.14,694746,0
2013-08-30,35.223,35.364,34.296,34.388,1030680,0
2013-09-03,34.785,34.785,33.625,33.998,2412716,0
2013-09-04,33.998,34.576,33.925,34.433,916365,0
2013-09-05,34.515,34.653,34.315,34.374,1411175,0
2013-09-06,34.488,34.646,34.282,34.308,1352042,0
2013-09-09,34.481,34.804,34.362,34.799,1148775,0
2013-09-10,34.994,35.206,34.688,35.193,843645,0
2013-09-11,35.191,35.336,34.91,35.061,890794,0
2013-09-12,35.167,35.256,34.79,34.954,719925,0
2013-09-13,34.98,35.212,34.785,34.855,759812,0
2013-09-16,35.362,35.621,34.802,34.908,841878,0
2013-09-17,34.861,35.035,34.76,34.809,1099375,0
2013-09-18,34.935,35.544,34.482,35.544,2013197,0
2013-09-19,35.587,36.356,35.568,36.21,2745196,0
2013-09-20,36.23,36.254,35.54,35.55,1360102,0
2013-09-23,35.374,35.645,35.122,35.129,718409,0
2013-09-24,35.1,35.312,34.935,35.009,700610,0
2013-09-25,35.093,35.312,34.79,34.908,644155,0
2013-09-26,34.879,35.2,34.861,35.073,578228,0
2013-09-27,35.067,35.073,34.773,35.04,578901,0
2013-09-30,34.941,35.249,34.708,34.948,1134362,0
2013-10-01,35.04,35.827,34.948,35.568,2118357,0
2013-10-02,35.28,35.28,34.908,35.029,1027860,0
2013-10-03,34.886,34.986,34.248,34.64,1107203,0
2013-10-04,34.588,34.827,34.374,34.677,893829,0
2013-10-07,34.464,35.003,34.395,34.767,831594,0
2013-10-08,34.682,34.941,34.564,34.61,1011204,0
2013-10-09,34.615,34.827,34.522,34.583,853274,0
2013-10-10,34.847,35.412,34.767,35.412,568450,0
2013-10-11,35.451,35.87,35.298,35.864,521924,0
2013-10-14,35.753,36.097,35.587,36.029,675483,0
2013-10-15,35.847,35.998,35.558,35.713,457075,0
2013-10-16,35.889,36.336,35.669,36.216,553177,0
2013-10-17,36.033,36.926,35.847,36.809,608888,0
2013-10-18,36.949,36.949,36.336,36.586,662145,0
2013-10-21,36.542,36.542,36.104,36.342,700263,0
2013-10-22,36.342,36.813,36.172,36.613,494748,0
2013-10-23,36.581,36.723,36.348,36.723,529433,0
2013-10-24,36.151,36.459,34.476,34.515,2356509,0
2013-10-25,31.713,31.889,29.046,29.503,11261412,0
2013-10-28,29.624,29.773,29.22,29.639,3807059,0
2013-10-29,29.723,29.867,29.486,29.842,2672324,0
2013-10-30,29.837,29.904,29.516,29.557,2899191,0
2013-10-31,29.516,29.651,29.353,29.527,2874280,0
2013-11-01,29.523,29.747,29.013,29.164,3134715,0
2013-11-04,29.226,29.415,29.018,29.291,2060973,0
2013-11-05,29.265,29.391,28.892,28.974,2132089,0
2013-11-06,29.039,29.339,28.875,28.963,1118956,0
2013-11-07,29.013,29.101,28.057,28.096,2939762,0
2013-11-08,28.034,28.279,27.562,28.234,2698403,0
2013-11-11,28.134,28.279,27.796,27.909,1797933,0
2013-11-12,27.902,28.064,27.701,27.829,2803828,0
2013-11-13,27.77,27.996,27.662,27.822,1636626,0
2013-11-14,27.796,28.034,27.06,27.111,3111180,0
2013-11-15,27.111,27.538,27.111,27.456,2159563,0
2013-11-18,27.862,28.069,27.715,27.749,2202202,0
2013-11-19,27.757,27.876,27.506,27.644,1832084,0
2013-11-20,27.737,27.916,27.211,27.417,1761495,0
2013-11-21,27.694,28.096,27.619,27.883,1786083,0
2013-11-22,27.952,28.003,27.649,27.916,1498102,0
2013-11-25,27.87,27.928,27.594,27.796,1281496,0
2013-11-26,27.796,27.832,27.498,27.506,1787669,0
2013-11-27,27.632,28.264,27.569,28.069,2399321,0
2013-11-29,28.134,28.134,27.701,27.701,763513,0
2013-12-02,27.72,28.01,27.512,27.725,1274021,0
2013-12-03,27.694,28.096,27.649,27.829,949467,0
2013-12-04,27.694,28.11,27.657,27.808,1130849,0
2013-12-05,27.815,27.829,27.512,27.55,1762613,0
2013-12-06,27.782,27.94,27.594,27.676,1408380,0
2013-12-09,27.694,27.838,27.451,27.569,1708555,0
2013-12-10,27.594,27.732,27.417,27.437,1977133,0
2013-12-11,27.512,27.512,27.06,27.131,1768967,0
2013-12-12,27.003,27.042,26.166,26.438,3806715,0
2013-12-13,26.553,27.065,26.553,26.819,2427568,0
2013-12-16,26.819,26.996,26.592,26.622,1966112,0
2013-12-17,25.695,26.198,25.091,26.17,6657476,0
2013-12-18,26.432,27.316,26.356,27.086,5202076,0
2013-12-19,27.099,27.187,26.693,26.895,2821671,0
2013-12-20,26.961,27.322,26.895,27.119,2895460,0
2013-12-23,27.18,27.335,27.018,27.048,1139458,0
2013-12-24,26.976,27.302,26.921,27.246,448450,0
2013-12-26,27.246,27.64,26.967,26.989,1034014,0
2013-12-27,27.086,27.194,26.935,27.086,971962,0
2013-12-30,27.119,27.316,27.065,27.156,1119625,0
2013-12-31,27.161,27.246,26.719,26.749,1800301,0
2014-01-02,26.749,27.099,26.655,27.037,2322947,0
2014-01-03,27.092,27.379,27.061,27.287,1184898,0
2014-01-06,27.384,27.461,27.105,27.112,1265856,0
2014-01-07,27.119,27.156,26.935,27.055,2142839,0
2014-01-08,27.055,27.14,26.819,26.935,2012490,0
2014-01-09,26.961,27.043,26.54,26.667,1227568,0
2014-01-10,26.89,26.961,26.534,26.688,1670141,0
2014-01-13,26.688,26.719,26.275,26.388,1438172,0
2014-01-14,26.432,26.565,26.356,26.399,1903566,0
2014-01-15,26.376,26.399,26.158,26.177,1364280,0
2014-01-16,26.14,26.399,25.929,26.292,2288565,0
2014-01-17,26.275,26.647,26.198,26.629,2019107,0
2014-01-21,26.778,26.877,26.585,26.802,1217313,0
2014-01-22,26.819,26.915,26.784,26.802,949391,0
2014-01-23,26.723,26.806,26.382,26.565,1393080,0
2014-01-24,26.527,26.579,26.116,26.164,1644078,0
2014-01-27,28.35,28.865,27.805,28.707,8863379,0
2014-01-28,28.661,28.701,27.722,28.224,4166550,0
2014-01-29,28.274,28.527,27.969,28.009,1747046,0
2014-01-30,28.183,28.261,27.772,28.026,1980863,0
2014-01-31,27.848,28.243,27.766,28.121,1668916,0
2014-02-03,28.069,28.135,27.429,27.603,2435619,0
2014-02-04,27.613,28.048,27.397,27.651,2209400,0
2014-02-05,27.53,27.728,27.429,27.658,1262174,0
2014-02-06,27.703,28.002,27.64,27.914,1069147,0
2014-02-07,27.988,28.224,27.831,27.988,980995,0
2014-02-10,27.906,28.236,27.831,28.117,1054572,0
2014-02-11,28.167,28.344,28.002,28.212,1226252,0
2014-02-12,28.224,28.485,28.219,28.35,1159710,0
2014-02-13,28.274,28.511,28.148,28.445,835342,0
2014-02-14,28.493,28.493,28.25,28.369,669539,0
2014-02-18,28.369,28.517,28.236,28.452,954914,0
2014-02-19,28.452,28.872,28.408,28.588,1326056,0
2014-02-20,28.701,29.418,28.618,29.259,1793422,0
2014-02-21,29.293,29.412,29.113,29.214,1249920,0
2014-02-24,29.287,29.526,29.214,29.252,1251442,0
2014-02-25,29.153,29.679,29.107,29.545,1313921,0
2014-02-26,29.692,29.767,29.335,29.707,953307,0
2014-02-27,29.736,29.9,29.494,29.545,910581,0
2014-02-28,29.617,30.05,29.43,29.92,1265947,0
2014-03-03,29.651,29.812,29.314,29.533,1211427,0
2014-03-04,29.774,29.927,29.627,29.832,1126432,0
2014-03-05,29.832,29.933,29.598,29.795,783193,0
2014-03-06,29.863,29.94,29.526,29.907,1082008,0
2014-03-07,29.927,29.94,29.526,29.665,1020333,0
2014-03-10,29.556,29.707,29.443,29.502,710350,0
2014-03-11,29.551,29.57,29.207,29.287,928078,0
2014-03-12,29.228,29.303,29.024,29.093,1362494,0
2014-03-13,29.113,29.165,28.696,29.051,1599634,0
2014-03-14,28.984,29.302,28.928,29.08,1228431,0
2014-03-17,29.165,29.306,28.887,28.972,1083748,0
2014-03-18,29.016,29.311,28.947,29.196,1005540,0
2014-03-19,29.229,29.288,28.478,28.608,966054,0
2014-03-20,28.527,28.644,28.31,28.573,1006539,0
2014-03-21,28.567,28.759,28.445,28.517,1703003,0
2014-03-24,28.56,28.947,28.472,28.935,992225,0
2014-03-25,29.01,29.222,28.941,29.153,737888,0
2014-03-26,29.311,29.352,28.657,28.677,1339182,0
2014-03-27,28.625,28.901,28.588,28.799,601262,0
2014-03-28,28.812,29.153,28.812,29.044,795736,0
2014-03-31,29.222,29.562,28.972,29.488,1160026,0
2014-04-01,29.512,29.55,29.08,29.519,1057174,0
2014-04-02,29.53,29.672,29.267,29.543,1119372,0
2014-04-03,29.543,29.554,29.254,29.391,842225,0
2014-04-04,29.562,29.582,29.19,29.19,715558,0
2014-04-07,29.159,29.48,29.044,29.064,1166701,0
2014-04-08,29.064,29.1,28.935,29.064,1047407,0
2014-04-09,29.057,29.057,28.684,28.832,1068478,0
2014-04-10,28.862,29.087,28.588,28.63,1081352,0
2014-04-11,28.608,28.87,27.847,27.906,1745933,0
2014-04-14,28.016,28.271,27.765,28.24,1250885,0
2014-04-15,28.271,28.407,27.982,28.31,966364,0
2014-04-16,28.534,28.644,28.421,28.426,625232,0
2014-04-17,28.375,28.702,28.31,28.618,1132188,0
2014-04-21,29.196,29.222,28.901,29.19,1477409,0
2014-04-22,29.261,29.454,29.038,29.344,939614,0
2014-04-23,29.377,29.447,29.201,29.275,561052,0
2014-04-24,29.358,29.53,29.165,29.371,730176,0
2014-04-25,29.397,29.525,29.209,29.41,971623,0
2014-04-28,29.589,29.712,29.317,29.506,1135437,0
2014-04-29,29.222,29.48,28.144,28.549,2687071,0
2014-04-30,28.401,29.051,28.228,28.966,1824492,0
2014-05-01,29.03,29.064,28.684,28.966,851117,0
2014-05-02,29.03,29.133,28.779,28.901,743237,0
2014-05-05,28.845,29.138,28.625,29.138,953063,0
2014-05-06,29.113,29.209,28.935,29.138,802743,0
2014-05-07,29.159,29.543,29.159,29.537,895689,0
2014-05-08,29.543,29.852,29.317,29.364,729582,0
2014-05-09,29.415,29.53,29.229,29.422,613086,0
2014-05-12,29.459,29.712,29.433,29.473,898509,0
2014-05-13,29.554,29.633,29.172,29.178,892502,0
2014-05-14,29.267,29.377,29.093,29.159,798731,0
2014-05-15,29.172,29.254,28.765,28.991,1114630,0
2014-05-16,28.997,29.057,28.909,28.966,978671,0
2014-05-19,28.966,29.41,28.882,29.371,729946,0
2014-05-20,29.391,29.525,28.941,29.064,706810,0
2014-05-21,29.1,29.107,28.909,29.003,672393,0
2014-05-22,28.997,29.12,28.901,28.935,464334,0
2014-05-23,29.01,29.384,28.947,29.338,527450,0
2014-05-27,29.466,29.767,29.371,29.657,871506,0
2014-05-28,29.949,30.205,29.685,30.129,1190260,0
2014-05-29,30.172,30.27,29.979,30.212,915652,0
2014-05-30,30.256,30.592,30.212,30.57,1452037,0
2014-06-02,30.635,30.899,30.373,30.842,1038300,0
2014-06-03,30.8,30.959,30.623,30.923,905960,0
2014-06-04,30.849,31.097,30.732,31.027,880665,0
2014-06-05,31.027,31.214,30.854,31.168,766621,0
2014-06-06,31.219,31.354,31.091,31.284,700804,0
2014-06-09,31.135,31.31,31.06,31.272,1003042,0
2014-06-10,31.149,31.284,30.964,31.067,984807,0
2014-06-11,31.04,31.118,30.778,30.987,1034805,0
2014-06-12,31,31.177,30.729,30.944,4569969,0
2014-06-13,30.987,31.068,30.671,30.898,2045766,0
2014-06-16,30.826,31.411,30.736,31.347,1970211,0
2014-06-17,31.294,31.553,30.964,31.236,1729118,0
2014-06-18,31.17,31.204,30.853,31.137,1088853,0
2014-06-19,31.144,31.242,30.748,30.853,957227,0
2014-06-20,30.736,30.898,30.418,30.847,2284382,0
2014-06-23,30.859,31.068,30.698,30.748,966135,0
2014-06-24,30.8,31.17,30.709,31.015,1242058,0
2014-06-25,30.944,31.126,30.853,30.958,918677,0
2014-06-26,31.028,31.08,30.847,31.041,838592,0
2014-06-27,31.041,31.553,31.028,31.488,3425958,0
2014-06-30,30.471,31.202,30.219,30.905,5308135,0
2014-07-01,31.045,31.115,30.235,30.409,4375138,0
2014-07-02,30.427,30.601,30.098,30.402,2592342,0
2014-07-03,30.427,30.854,30.219,30.854,1216858,0
2014-07-07,30.846,30.922,30.454,30.601,1471006,0
2014-07-08,30.488,30.61,30.281,30.481,1841747,0
2014-07-09,30.542,30.619,30.281,30.515,1410783,0
2014-07-10,30.436,30.846,30.332,30.505,1554177,0
2014-07-11,30.585,30.748,30.446,30.533,994012,0
2014-07-14,30.706,30.706,30.402,30.471,1050947,0
2014-07-15,30.542,30.715,30.394,30.471,1004534,0
2014-07-16,30.575,30.905,30.427,30.827,1996558,0
2014-07-17,30.748,30.793,30.332,30.367,1114119,0
2014-07-18,30.524,30.61,30.367,30.515,957063,0
2014-07-21,30.515,30.748,30.409,30.636,888655,0
2014-07-22,30.777,31.063,30.715,30.809,1056181,0
2014-07-23,30.863,30.968,30.68,30.748,610882,0
2014-07-24,30.741,30.968,30.653,30.732,718787,0
2014-07-25,30.646,30.741,30.306,30.498,783112,0
2014-07-28,30.557,30.913,30.358,30.818,2065623,0
2014-07-29,30.226,30.562,30.113,30.113,1830123,0
2014-07-30,30.054,30.203,29.892,30.149,1502552,0
2014-07-31,29.91,30.194,29.805,30.035,2345826,0
2014-08-01,29.979,30.194,29.373,29.373,1527002,0
2014-08-04,29.409,29.443,29.154,29.373,1186042,0
2014-08-05,29.189,29.204,28.764,28.845,904141,0
2014-08-06,28.791,29.622,28.755,29.549,1571973,0
2014-08-07,29.54,29.637,29.295,29.604,1012310,0
2014-08-08,29.594,29.989,29.392,29.832,1075718,0
2014-08-11,29.884,30.096,29.841,29.938,713540,0
2014-08-12,29.822,30.132,29.822,30.016,709595,0
2014-08-13,29.91,30.07,29.662,29.76,1028344,0
2014-08-14,29.742,29.892,29.585,29.594,847407,0
2014-08-15,29.805,29.832,29.507,29.622,937645,0
2014-08-18,29.718,29.867,29.479,29.672,981740,0
2014-08-19,29.822,29.998,29.622,29.938,1143555,0
2014-08-20,29.973,30.026,29.779,29.989,575943,0
2014-08-21,30.035,30.166,29.973,30.087,525483,0
2014-08-22,30.016,30.141,29.901,29.973,798330,0
2014-08-25,30.07,30.307,30.035,30.264,890728,0
2014-08-26,30.166,30.404,30.096,30.158,638232,0
2014-08-27,30.158,30.282,29.91,30.061,551161,0
2014-08-28,30.061,30.149,29.938,30.07,536705,0
2014-08-29,30.087,30.292,29.973,30.219,729741,0
2014-09-02,30.203,30.422,30.106,30.246,708766,0
2014-09-03,30.246,30.361,30.054,30.077,466362,0
2014-09-04,29.919,30.149,29.849,29.884,641693,0
2014-09-05,29.973,30.404,29.858,30.404,810554,0
2014-09-08,30.422,30.599,30.166,30.37,570772,0
2014-09-09,30.37,30.37,30.106,30.158,395827,0
2014-09-10,30.123,30.166,29.832,29.948,465693,0
2014-09-11,29.901,30.035,29.742,29.901,616032,0
2014-09-12,29.804,29.884,28.745,28.968,1030038,0
2014-09-15,28.933,28.984,28.54,28.835,870193,0
2014-09-16,28.826,29.164,28.728,29.058,841833,0
2014-09-17,29.058,29.271,28.781,28.879,879607,0
2014-09-18,28.853,28.879,28.382,28.489,693867,0
2014-09-19,28.47,28.577,28.203,28.382,1784655,0
2014-09-22,28.336,28.336,27.989,27.989,921686,0
2014-09-23,27.901,28.132,27.65,27.696,898958,0
2014-09-24,27.624,27.936,27.553,27.864,814765,0
2014-09-25,27.775,27.794,27.42,27.499,780188,0
2014-09-26,27.475,27.545,27.261,27.526,674100,0
2014-09-29,27.322,27.83,27.099,27.785,961863,0
2014-09-30,27.891,27.936,27.615,27.705,1295218,0
2014-10-01,27.633,27.919,27.572,27.723,1332040,0
2014-10-02,27.65,27.928,27.509,27.705,748582,0
2014-10-03,27.822,27.891,27.572,27.641,742329,0
2014-10-06,27.669,28.096,27.669,28.008,1089855,0
2014-10-07,27.953,28.283,27.864,27.989,1274825,0
2014-10-08,28.034,28.46,27.962,28.238,1727987,0
2014-10-09,28.203,28.479,28.053,28.238,1069273,0
2014-10-10,28.417,28.772,28.362,28.382,882918,0
2014-10-13,28.382,29.021,28.382,28.62,998597,0
2014-10-14,28.692,29.156,28.647,28.753,1459003,0
2014-10-15,28.407,28.835,28.292,28.692,1188074,0
2014-10-16,28.47,28.808,28.442,28.702,953950,0
2014-10-17,28.984,29.003,28.613,28.915,742352,0
2014-10-20,28.844,29.182,28.79,29.173,570051,0
2014-10-21,29.234,29.421,29.11,29.331,480131,0
2014-10-22,29.421,29.485,29.039,29.058,425114,0
2014-10-23,29.156,29.36,29.137,29.281,621798,0
2014-10-24,29.271,29.281,28.968,29.146,471643,0
2014-10-27,28.994,29.388,28.994,29.388,416221,0
2014-10-28,29.378,29.537,29.252,29.537,451355,0
2014-10-29,29.456,29.611,29.021,29.137,757059,0
2014-10-30,29.039,29.601,28.984,29.601,566160,0
2014-10-31,29.708,29.948,29.448,29.778,807388,0
2014-11-03,29.768,30.161,29.768,30.151,771514,0
2014-11-04,30.161,30.258,29.91,30.115,422505,0
2014-11-05,30.249,30.286,29.974,30.168,525660,0
2014-11-06,30.142,30.249,29.901,29.957,477224,0
2014-11-07,29.966,30.286,29.867,30.161,819449,0
2014-11-10,28.024,28.053,25.215,25.641,7559908,0
2014-11-11,23.984,24.376,23.299,23.781,6304783,0
2014-11-12,23.309,23.577,23.044,23.221,5349258,0
2014-11-13,23.221,23.611,23.132,23.248,1911010,0
2014-11-14,23.248,23.337,23.077,23.212,1769392,0
2014-11-17,23.861,24.42,23.504,23.586,3101735,0
2014-11-18,23.532,23.71,23.453,23.479,2186825,0
2014-11-19,23.479,23.577,23.309,23.496,1214639,0
2014-11-20,23.79,23.977,23.683,23.898,1410669,0
2014-11-21,23.924,24.074,23.861,23.968,1616135,0
2014-11-24,23.941,24.298,23.941,24.101,1345830,0
2014-11-25,24.139,24.467,23.977,24.44,1361537,0
2014-11-26,24.43,24.43,24.218,24.324,1292818,0
2014-11-28,24.324,24.44,24.218,24.269,448226,0
2014-12-01,24.245,24.368,24.048,24.228,1368125,0
2014-12-02,24.154,24.376,24.039,24.101,920532,0
2014-12-03,24.082,24.26,23.906,24.26,1068343,0
2014-12-04,24.245,24.278,24.039,24.278,1246401,0
2014-12-05,24.228,24.253,23.941,24.048,1013065,0
2014-12-08,24.039,24.208,23.852,24.039,1678204,0
2014-12-09,23.924,24.396,23.924,24.228,1273057,0
2014-12-10,24.228,24.228,23.844,23.87,755855,0
2014-12-11,23.852,24.306,23.834,24.199,932189,0
2014-12-12,24.074,24.13,23.861,23.87,816492,0
2014-12-15,23.906,23.906,23.43,23.439,1079391,0
2014-12-16,23.439,23.699,23.241,23.269,1305915,0
2014-12-17,23.303,24.141,23.233,24.133,1508653,0
2014-12-18,24.282,24.668,24.232,24.615,1517900,0
2014-12-19,24.535,25.002,24.328,24.984,3028307,0
2014-12-22,24.965,25.269,24.563,25.138,1888482,0
2014-12-23,25.146,25.44,25.082,25.424,1041187,0
2014-12-24,25.388,25.424,25.279,25.424,483300,0
2014-12-26,25.424,25.576,25.406,25.558,680576,0
2014-12-29,25.532,25.81,25.523,25.64,814487,0
2014-12-30,25.459,25.656,25.379,25.44,788921,0
2014-12-31,25.459,25.576,25.072,25.092,813863,0
2015-01-02,25.181,25.299,25.03,25.279,450480,0
2015-01-05,25.109,25.576,24.975,25.449,1129086,0
2015-01-06,25.424,25.586,25.109,25.269,882295,0
2015-01-07,25.369,25.54,25.146,25.495,654209,0
2015-01-08,25.595,25.746,25.495,25.566,682806,0
2015-01-09,25.558,25.737,25.479,25.656,578543,0
2015-01-12,25.64,25.872,25.44,25.855,700164,0
2015-01-13,25.891,26.008,25.604,25.999,1226704,0
2015-01-14,25.746,25.936,25.424,25.936,1120254,0
2015-01-15,25.891,25.918,25.342,25.406,831920,0
2015-01-16,25.388,25.782,25.289,25.775,659834,0
2015-01-20,25.828,25.918,25.325,25.424,931118,0
2015-01-21,25.469,25.656,25.369,25.586,496558,0
2015-01-22,25.755,26.206,25.595,26.187,783520,0
2015-01-23,26.223,26.626,26.187,26.268,1186866,0
2015-01-26,26.268,26.574,26.078,26.574,1170657,0
2015-01-27,26.429,26.537,26.321,26.377,518654,0
2015-01-28,26.419,26.537,26.206,26.287,629669,0
2015-01-29,26.277,26.393,26.069,26.368,679891,0
2015-01-30,26.268,26.546,26.239,26.358,830907,0
2015-02-02,26.492,26.555,26.06,26.448,818007,0
2015-02-03,26.475,26.752,26.411,26.663,839334,0
2015-02-04,26.518,26.617,26.385,26.501,676629,0
2015-02-05,26.501,26.832,26.492,26.824,549567,0
2015-02-06,26.725,26.732,26.401,26.592,980927,0
2015-02-09,26.528,26.653,26.401,26.438,755592,0
2015-02-10,26.555,26.682,26.197,26.643,848156,0
2015-02-11,26.643,26.762,26.438,26.537,664950,0
2015-02-12,26.663,26.732,25.666,26.197,2087939,0
2015-02-13,24.867,25.397,23.518,25.161,2044529,0
2015-02-17,24.587,24.795,24.301,24.516,2788025,0
2015-02-18,24.464,24.605,24.212,24.571,1482597,0
2015-02-19,24.489,24.506,24.263,24.301,1026710,0
2015-02-20,24.292,24.526,24.24,24.372,940820,0
2015-02-23,24.381,24.497,24.347,24.436,718879,0
2015-02-24,24.311,24.516,24.232,24.248,1074335,0
2015-02-25,24.347,24.58,24.222,24.41,848825,0
2015-02-26,24.391,24.4,24.24,24.337,632339,0
2015-02-27,24.356,24.668,24.347,24.615,879676,0
2015-03-02,24.686,24.947,24.651,24.795,665669,0
2015-03-03,24.724,25.146,24.668,24.705,1176779,0
2015-03-04,24.668,24.668,24.337,24.472,682704,0
2015-03-05,24.563,24.615,24.381,24.436,470689,0
2015-03-06,24.183,24.337,23.799,24.272,1274770,0
2015-03-09,24.301,24.454,24.24,24.363,854859,0
2015-03-10,24.337,24.4,24.113,24.282,1016987,0
2015-03-11,24.255,24.426,24.133,24.272,1107182,0
2015-03-12,24.356,24.454,23.969,24.212,722460,0
2015-03-13,24.183,24.273,23.885,23.885,692922,0
2015-03-16,23.895,24.428,23.895,24.383,1004139,0
2015-03-17,24.373,24.529,24.273,24.329,672515,0
2015-03-18,24.348,24.738,24.202,24.664,756357,0
2015-03-19,24.548,24.729,24.474,24.583,472613,0
2015-03-20,24.709,25.037,24.639,24.872,3504332,0
2015-03-23,24.872,24.946,24.664,24.755,910252,0
2015-03-24,24.747,25.037,24.729,24.791,514645,0
2015-03-25,24.872,24.936,24.438,24.438,774341,0
2015-03-26,24.418,24.529,24.321,24.357,552264,0
2015-03-27,24.338,24.483,24.248,24.474,519387,0
2015-03-30,24.529,24.566,24.293,24.412,607755,0
2015-03-31,24.174,24.648,24.174,24.438,1191489,0
2015-04-01,24.402,24.5,23.895,23.939,1092394,0
2015-04-02,23.957,24.183,23.903,23.976,886757,0
2015-04-06,23.83,24.338,23.813,24.273,1545920,0
2015-04-07,24.264,24.293,24.031,24.057,538745,0
2015-04-08,24.039,24.148,23.929,24.048,887196,0
2015-04-09,23.984,24.074,23.776,23.83,638094,0
2015-04-10,23.885,24.074,23.848,23.885,782174,0
2015-04-13,23.813,24.122,23.813,23.903,625627,0
2015-04-14,23.922,24.057,23.83,23.903,783939,0
2015-04-15,23.939,24.057,23.786,23.813,1144195,0
2015-04-16,23.739,24.074,23.658,23.895,779882,0
2015-04-17,23.82,23.939,23.739,23.885,815821,0
2015-04-20,23.912,24.165,23.876,23.966,590212,0
2015-04-21,23.984,24.14,23.848,23.895,529653,0
2015-04-22,23.885,23.929,23.795,23.895,612504,0
2015-04-23,23.912,24.012,23.686,23.731,755254,0
2015-04-24,23.694,23.749,23.594,23.678,858860,0
2015-04-27,23.703,23.795,23.477,23.603,619450,0
2015-04-28,23.56,23.678,23.461,23.541,605771,0
2015-04-29,23.403,23.541,23.342,23.432,488499,0
2015-04-30,23.352,23.441,23.16,23.196,1027964,0
2015-05-01,23.196,23.486,23.067,23.441,1126924,0
2015-05-04,23.503,23.612,23.451,23.503,904738,0
2015-05-05,23.412,23.541,23.133,23.196,1567433,0
2015-05-06,23.187,23.577,23.097,23.512,1198930,0
2015-05-07,23.621,23.686,23.395,23.512,1867070,0
2015-05-08,24.112,24.112,23.678,23.703,1460754,0
2015-05-11,23.641,23.776,23.461,23.587,1438802,0
2015-05-12,23.56,23.758,23.352,23.668,1302486,0
2015-05-13,23.739,23.866,23.461,23.486,1053673,0
2015-05-14,23.541,23.678,23.495,23.603,768603,0
2015-05-15,23.668,23.678,23.56,23.594,884622,0
2015-05-18,23.541,23.603,23.432,23.541,736716,0
2015-05-19,23.495,23.594,23.322,23.342,2249103,0
2015-05-20,23.36,23.395,22.906,22.906,2009268,0
2015-05-21,22.924,22.934,22.743,22.797,1663521,0
2015-05-22,22.797,23.016,22.724,22.898,2072260,0
2015-05-26,22.862,22.978,22.662,22.915,2272309,0
2015-05-27,22.906,23.531,22.878,23.495,1396215,0
2015-05-28,23.477,23.758,23.461,23.668,1159382,0
2015-05-29,23.641,23.776,23.368,23.403,6033759,0
2015-06-01,23.196,23.694,23.196,23.594,1119949,0
2015-06-02,23.477,23.551,23.168,23.205,1029416,0
2015-06-03,23.241,23.241,23.05,23.097,1277622,0
2015-06-04,23.025,23.224,22.869,23.177,792212,0
2015-06-05,23.06,23.196,22.934,22.968,826079,0
2015-06-08,22.978,22.978,22.762,22.869,719951,0
2015-06-09,22.823,22.968,22.715,22.743,597660,0
2015-06-10,22.752,22.898,22.662,22.762,1054406,0
2015-06-11,22.843,22.878,22.624,22.815,979894,0
2015-06-12,22.797,23.008,22.723,22.87,539352,0
2015-06-15,22.852,22.944,22.615,22.806,687789,0
2015-06-16,22.935,23.128,22.862,23.017,957902,0
2015-06-17,23.07,23.567,23.07,23.558,1199504,0
2015-06-18,23.63,23.986,23.593,23.887,1720945,0
2015-06-19,23.905,23.941,23.796,23.849,1000172,0
2015-06-22,23.849,23.951,23.777,23.805,1047466,0
2015-06-23,23.749,23.905,23.712,23.805,951863,0
2015-06-24,23.805,23.868,23.667,23.667,1010874,0
2015-06-25,23.731,23.731,23.493,23.493,734973,0
2015-06-26,23.484,23.758,23.484,23.64,1758409,0
2015-06-29,23.585,23.694,23.419,23.438,1407363,0
2015-06-30,23.576,23.694,23.118,23.391,1715144,0
2015-07-01,23.384,23.849,23.348,23.813,1453563,0
2015-07-02,23.878,24.034,23.731,23.767,1021143,0
2015-07-06,23.649,23.924,23.649,23.897,1095197,0
2015-07-07,23.996,24.227,23.849,24.126,1720290,0
2015-07-08,24.024,24.253,23.941,24.061,1347396,0
2015-07-09,24.136,24.152,23.62,23.694,1345213,0
2015-07-10,23.813,23.931,23.667,23.703,867353,0
2015-07-13,23.786,23.924,23.667,23.805,1129275,0
2015-07-14,23.796,23.914,23.649,23.712,857209,0
2015-07-15,23.658,23.694,23.438,23.585,861943,0
2015-07-16,23.667,23.897,23.64,23.868,768615,0
2015-07-17,23.878,23.878,23.356,23.374,823118,0
2015-07-20,23.419,23.501,23.228,23.309,1334508,0
2015-07-21,23.328,23.356,22.823,22.833,1492012,0
2015-07-22,22.823,23.027,22.797,22.97,1821431,0
2015-07-23,22.953,22.953,22.404,22.485,1640448,0
2015-07-24,22.531,22.531,22.221,22.23,1171326,0
2015-07-27,22.238,22.34,21.992,22.065,1387592,0
2015-07-28,22.027,22.458,21.983,22.431,1124031,0
2015-07-29,22.413,22.605,22.184,22.577,834585,0
2015-07-30,22.494,22.56,22.247,22.55,1209445,0
2015-07-31,22.577,22.733,22.384,22.523,1102078,0
2015-08-03,22.523,22.54,22.256,22.384,937579,0
2015-08-04,22.384,22.577,22.313,22.374,1232383,0
2015-08-05,22.441,22.605,22.303,22.33,1516040,0
2015-08-06,22.174,22.238,20.389,20.791,3711822,0
2015-08-07,20.709,21.267,20.58,21.094,2474595,0
2015-08-10,21.248,21.515,21.248,21.396,1443077,0
2015-08-11,21.334,21.645,21.277,21.57,1319530,0
2015-08-12,21.477,21.645,21.067,21.596,1215999,0
2015-08-13,21.561,21.836,21.459,21.754,1304252,0
2015-08-14,21.773,22.001,21.626,21.864,930814,0
2015-08-17,21.836,22.137,21.754,22.129,886578,0
2015-08-18,22.12,22.303,22.001,22.203,721977,0
2015-08-19,22.093,22.203,21.697,21.726,1098909,0
2015-08-20,21.663,21.687,21.296,21.406,1159420,0
2015-08-21,21.267,21.315,20.918,20.928,1650822,0
2015-08-24,20.28,20.909,20.161,20.598,2696166,0
2015-08-25,20.827,20.847,20.088,20.113,2151838,0
2015-08-26,20.497,21.067,20.042,20.598,1912088,0
2015-08-27,20.709,21.306,20.608,21.257,1829295,0
2015-08-28,21.195,21.315,20.928,21.296,1332977,0
2015-08-31,21.215,21.452,21.039,21.059,1753713,0
2015-09-01,20.737,21.049,20.681,20.766,1792487,0
2015-09-02,20.918,21.286,20.857,21.104,1586272,0
2015-09-03,21.166,21.342,21.059,21.195,1107758,0
2015-09-04,20.967,21.195,20.901,21.076,1541487,0
2015-09-08,21.286,21.515,20.948,21.415,1403539,0
2015-09-09,21.525,21.616,20.69,20.766,1400916,0
2015-09-10,20.756,20.928,20.628,20.766,892965,0
2015-09-11,20.729,20.885,20.598,20.782,821152,0
2015-09-14,20.877,20.877,20.689,20.766,623936,0
2015-09-15,20.756,20.756,20.504,20.689,981270,0
2015-09-16,20.718,21.273,20.672,21.18,1017695,0
2015-09-17,21.2,21.809,21.088,21.534,1874265,0
2015-09-18,21.339,21.458,21.004,21.062,1785385,0
2015-09-21,21.134,21.442,21.079,21.432,1033444,0
2015-09-22,21.245,21.331,20.894,20.94,775707,0
2015-09-23,20.969,21.134,20.782,20.828,651587,0
2015-09-24,20.728,20.828,20.504,20.655,650915,0
2015-09-25,20.791,20.81,20.596,20.646,434032,0
2015-09-28,20.578,20.587,20.284,20.367,680976,0
2015-09-29,20.393,20.57,20.32,20.422,840302,0
2015-09-30,20.616,20.646,20.218,20.432,1222374,0
2015-10-01,20.449,20.578,20.347,20.561,804006,0
2015-10-02,20.478,20.996,20.377,20.979,899605,0
2015-10-05,21.108,21.514,21.079,21.442,616935,0
2015-10-06,21.393,21.467,21.18,21.19,3773959,0
2015-10-07,21.254,21.495,21.18,21.495,1403419,0
2015-10-08,21.458,21.829,21.403,21.737,588503,0
2015-10-09,21.765,21.829,21.088,21.273,1411413,0
2015-10-12,21.273,21.375,21.088,21.22,699938,0
2015-10-13,21.134,21.245,20.828,20.911,895176,0
2015-10-14,20.96,21.125,20.801,20.94,1237389,0
2015-10-15,21.013,21.228,20.858,21.088,1080434,0
2015-10-16,21.144,21.339,21.052,21.171,698577,0
2015-10-19,21.125,21.228,20.96,21.162,516287,0
2015-10-20,21.153,21.273,21.062,21.116,539020,0
2015-10-21,21.098,21.22,20.96,20.987,366734,0
2015-10-22,21.079,21.708,21.013,21.606,646619,0
2015-10-23,21.688,21.765,21.292,21.384,635600,0
2015-10-26,21.413,21.467,20.92,20.96,594335,0
2015-10-27,20.92,21.07,20.655,20.774,624474,0
2015-10-28,20.819,21.475,20.819,21.355,738329,0
2015-10-29,21.21,21.254,20.95,21.18,566898,0
2015-10-30,21.273,21.422,20.96,20.969,585803,0
2015-11-02,20.996,22.032,20.93,21.939,1182349,0
2015-11-03,22.117,22.921,21.727,22.765,1418541,0
2015-11-04,22.819,22.986,22.699,22.736,875599,0
2015-11-05,22.716,22.912,22.541,22.848,609459,0
2015-11-06,22.588,22.792,22.181,22.357,905764,0
2015-11-09,22.245,22.273,21.717,21.968,1018652,0
2015-11-10,21.996,22.089,21.698,21.765,1503448,0
2015-11-11,21.775,21.921,21.577,21.698,1253702,0
2015-11-12,21.626,21.775,21.432,21.458,815024,0
2015-11-13,21.467,21.664,21.282,21.467,627175,0
2015-11-16,21.451,21.987,21.384,21.987,519802,0
2015-11-17,21.987,22.089,21.698,21.756,832093,0
2015-11-18,21.792,21.911,21.626,21.839,2160977,0
2015-11-19,21.884,22.079,21.737,22.079,1002225,0
2015-11-20,22.162,22.422,22.126,22.366,447859,0
2015-11-23,22.311,22.532,22.218,22.301,367923,0
2015-11-24,22.171,22.393,22.032,22.329,476810,0
2015-11-25,22.329,22.467,22.218,22.393,276103,0
2015-11-27,22.413,22.624,22.329,22.569,201353,0
2015-11-30,22.634,22.726,22.236,22.339,729904,0
2015-12-01,22.373,22.607,22.311,22.495,393474,0
2015-12-02,22.431,22.653,22.117,22.133,579689,0
2015-12-03,22.181,22.2,21.577,21.737,1240340,0
2015-12-04,21.775,22.006,21.672,21.792,736170,0
2015-12-07,21.717,21.765,21.561,21.737,574568,0
2015-12-08,21.577,21.717,21.485,21.616,629743,0
2015-12-09,21.534,21.819,21.331,21.432,615292,0
2015-12-10,21.451,21.616,21.228,21.273,520341,0
2015-12-11,21.079,21.282,20.94,21.013,846892,0
2015-12-14,20.96,21.108,20.403,20.449,879779,0
2015-12-15,20.598,20.75,20.505,20.673,1725769,0
2015-12-16,20.731,20.984,20.673,20.916,960766,0
2015-12-17,20.975,21.068,20.77,20.946,604484,0
2015-12-18,20.916,20.916,20.485,20.58,1398324,0
2015-12-21,20.673,20.74,20.44,20.692,574687,0
2015-12-22,20.731,21.228,20.665,21.068,418130,0
2015-12-23,21.189,21.245,21.029,21.209,444285,0
2015-12-24,21.189,21.405,21.106,21.34,212600,0
2015-12-28,21.263,21.307,21.049,21.263,361894,0
2015-12-29,21.356,21.478,21.236,21.322,475745,0
2015-12-30,21.254,21.469,21.096,21.114,472239,0
2015-12-31,21.114,21.161,20.76,20.785,738252,0
2016-01-04,20.628,20.795,20.525,20.785,778613,0
2016-01-05,20.785,21.086,20.692,21.068,399519,0
2016-01-06,20.853,20.984,20.376,20.449,471325,0
2016-01-07,20.131,20.197,19.672,19.672,520396,0
2016-01-08,19.822,19.822,19.114,19.204,816387,0
2016-01-11,19.195,19.271,18.952,19.101,780000,0
2016-01-12,19.213,19.213,18.444,18.849,738679,0
2016-01-13,19.093,19.093,18.474,18.512,745347,0
2016-01-14,18.567,18.736,18.272,18.66,573237,0
2016-01-15,18.351,18.427,18.165,18.371,912057,0
2016-01-19,18.502,18.624,17.715,17.771,987467,0
2016-01-20,17.557,17.658,16.715,17.444,895195,0
2016-01-21,17.584,18.022,17.351,17.706,754714,0
2016-01-22,17.997,18.138,17.593,18.024,666273,0
2016-01-25,17.93,18.014,17.593,17.603,670538,0
2016-01-26,17.697,18.249,17.697,18.23,707683,0
2016-01-27,18.118,18.427,18.005,18.194,513325,0
2016-01-28,18.409,18.474,18.062,18.137,661096,0
2016-01-29,18.567,19.776,18.548,19.748,1260871,0
2016-02-01,19.514,19.559,19.065,19.344,919007,0
2016-02-02,19.213,19.476,19.045,19.221,734814,0
2016-02-03,19.41,19.589,19.101,19.447,757104,0
2016-02-04,19.438,19.644,19.29,19.29,687092,0
2016-02-05,19.251,19.364,18.923,18.923,710172,0
2016-02-08,18.746,18.784,18.108,18.512,580894,0
2016-02-09,18.315,18.361,17.837,18.024,748424,0
2016-02-10,18.127,18.341,17.837,17.856,802907,0
2016-02-11,18.211,19.093,18.137,18.756,980588,0
2016-02-12,18.66,18.708,17.744,17.865,1344492,0
2016-02-16,18.034,18.876,17.8,18.839,851826,0
2016-02-17,19.093,20.179,19.093,19.776,1092074,0
2016-02-18,20.048,20.103,19.569,19.785,618484,0
2016-02-19,19.607,19.851,19.438,19.757,678626,0
2016-02-22,19.915,20.478,19.903,20.328,596288,0
2016-02-23,20.29,20.535,20.243,20.318,677284,0
2016-02-24,20.15,20.833,19.982,20.657,686971,0
2016-02-25,20.721,20.75,20.412,20.432,691528,0
2016-02-26,20.485,20.562,20.341,20.44,583361,0
2016-02-29,20.485,20.701,20.415,20.44,502702,0
2016-03-01,20.545,20.77,20.392,20.77,628687,0
2016-03-02,20.77,21.61,20.608,21.564,832227,0
2016-03-03,21.556,21.723,21.452,21.459,781705,0
2016-03-04,21.469,21.845,21.376,21.6,534844,0
2016-03-07,21.507,21.947,21.507,21.806,484055,0
2016-03-08,21.659,21.793,21.096,21.114,508006,0
2016-03-09,21.161,21.254,20.993,21.096,641125,0
2016-03-10,21.179,21.385,20.872,21.332,511573,0
2016-03-11,21.6,21.788,21.488,21.61,520051,0
2016-03-14,21.478,21.537,21.209,21.376,523400,0
2016-03-15,21.311,21.376,20.867,21.291,735734,0
2016-03-16,21.234,21.623,21.178,21.583,506476,0
2016-03-17,21.613,22.097,21.489,21.964,742186,0
2016-03-18,21.907,22.23,21.775,22.125,2468354,0
2016-03-21,22.058,22.759,21.944,22.674,1195763,0
2016-03-22,22.522,22.996,22.305,22.824,591742,0
2016-03-23,22.788,22.882,22.456,22.456,404810,0
2016-03-24,22.22,22.427,22.068,22.409,521142,0
2016-03-28,22.427,22.66,22.256,22.626,316516,0
2016-03-29,22.579,23.327,22.579,23.317,676852,0
2016-03-30,23.364,23.384,23.07,23.251,474923,0
2016-03-31,23.233,23.478,22.966,23.364,1118207,0
2016-04-01,23.157,23.555,23.157,23.535,514357,0
2016-04-04,23.505,23.619,23.174,23.279,490065,0
2016-04-05,23.138,23.27,23.015,23.07,315950,0
2016-04-06,23.043,23.298,22.91,23.279,518423,0
2016-04-07,23.147,23.384,22.73,22.892,438422,0
2016-04-08,23.062,23.261,22.906,23.147,234940,0
2016-04-11,23.203,23.327,23.024,23.128,318674,0
2016-04-12,23.174,23.555,23.174,23.478,263989,0
2016-04-13,23.555,23.631,23.357,23.505,376304,0
2016-04-14,23.505,23.856,23.356,23.705,509320,0
2016-04-15,23.668,24.128,23.668,23.914,538619,0
2016-04-18,23.743,23.989,23.696,23.81,347617,0
2016-04-19,23.876,23.989,23.583,23.649,773929,0
2016-04-20,23.61,23.696,23.374,23.384,465316,0
2016-04-21,23.411,23.494,23.165,23.288,328669,0
2016-04-22,23.288,23.56,23.288,23.451,389217,0
2016-04-25,23.384,23.525,23.304,23.469,372756,0
2016-04-26,23.555,23.843,23.555,23.791,269302,0
2016-04-27,23.772,23.876,23.525,23.696,506603,0
2016-04-28,23.555,23.791,23.456,23.496,242709,0
2016-04-29,23.515,23.538,23.157,23.364,336325,0
2016-05-02,23.364,23.803,23.364,23.743,368363,0
2016-05-03,23.535,23.658,23.138,23.401,314561,0
2016-05-04,23.194,23.545,23.194,23.392,592617,0
2016-05-05,23.762,24.093,23.07,23.98,485479,0
2016-05-06,23.96,24.083,23.705,23.97,422211,0
2016-05-09,23.97,24.311,23.828,23.932,407692,0
2016-05-10,23.989,24.142,23.658,24.055,504972,0
2016-05-11,23.999,24.15,23.847,23.895,391626,0
2016-05-12,23.999,24.15,23.762,24.028,391894,0
2016-05-13,23.876,24.036,23.714,23.989,295951,0
2016-05-16,24.036,24.472,24.036,24.351,396289,0
2016-05-17,24.282,24.301,23.753,23.924,443847,0
2016-05-18,23.847,24.046,23.441,23.649,490004,0
2016-05-19,23.401,23.574,23.242,23.488,623108,0
2016-05-20,23.601,24.113,23.574,24.093,490043,0
2016-05-23,24.123,24.282,23.952,23.989,410219,0
2016-05-24,24.178,24.425,24.159,24.272,542547,0
2016-05-25,24.282,24.604,24.227,24.576,339980,0
2016-05-26,24.595,24.595,24.263,24.415,432880,0
2016-05-27,24.454,24.757,24.406,24.445,454304,0
2016-05-31,24.481,24.614,24.359,24.549,519990,0
2016-06-01,24.481,24.549,24.311,24.49,459019,0
2016-06-02,24.435,24.624,24.331,24.614,376918,0
2016-06-03,24.699,24.804,24.396,24.549,420595,0
2016-06-06,24.643,24.842,24.529,24.661,337993,0
2016-06-07,24.718,24.827,24.539,24.738,294062,0
2016-06-08,24.718,24.964,24.718,24.87,235295,0
2016-06-09,24.728,24.87,24.624,24.851,341375,0
2016-06-10,24.652,24.927,24.624,24.757,288573,0
2016-06-13,24.738,24.851,24.272,24.321,317458,0
2016-06-14,24.331,24.331,23.976,24.121,328374,0
2016-06-15,24.216,24.416,24.14,24.14,348018,0
2016-06-16,23.986,24.236,23.814,24.206,237358,0
2016-06-17,24.111,24.627,23.976,24.617,728200,0
2016-06-20,24.76,25.105,24.612,24.808,348658,0
2016-06-21,24.76,24.904,24.655,24.684,267359,0
2016-06-22,24.742,24.789,24.531,24.655,365017,0
2016-06-23,24.78,25.061,24.78,25.056,399699,0
2016-06-24,24.78,24.827,24.14,24.167,754261,0
2016-06-27,23.938,23.957,23.392,23.709,514673,0
2016-06-28,23.881,24.214,23.766,23.996,680456,0
2016-06-29,24.131,24.455,24.131,24.455,483131,0
2016-06-30,24.531,25.124,24.282,25.086,899368,0
2016-07-01,25.171,25.306,24.923,25.114,533597,0
2016-07-05,25.038,25.038,24.694,24.732,384634,0
2016-07-06,24.588,24.914,24.377,24.895,518201,0
2016-07-07,24.875,24.932,24.502,24.607,313841,0
2016-07-08,24.789,25.134,24.742,25.105,302355,0
2016-07-11,24.722,25.431,24.722,25.316,283082,0
2016-07-12,25.391,25.611,25.38,25.563,277501,0
2016-07-13,25.573,25.774,25.468,25.602,281432,0
2016-07-14,25.621,25.668,25.487,25.544,332906,0
2016-07-15,25.506,25.698,25.381,25.602,227909,0
2016-07-18,25.621,25.713,25.536,25.544,197628,0
2016-07-19,25.487,25.641,25.448,25.583,213913,0
2016-07-20,25.583,25.742,25.526,25.707,178209,0
2016-07-21,25.602,25.898,25.602,25.774,201764,0
2016-07-22,25.774,26.06,25.774,25.928,178676,0
2016-07-25,25.898,26.023,25.726,25.736,213781,0
2016-07-26,25.813,25.945,25.631,25.678,218898,0
2016-07-27,25.707,25.793,25.516,25.736,208353,0
2016-07-28,25.755,26.07,25.641,25.965,209258,0
2016-07-29,25.822,26.226,25.822,26.023,249238,0
2016-08-01,25.994,26.242,25.994,26.242,250820,0
2016-08-02,26.147,26.271,25.869,25.879,195825,0
2016-08-03,25.908,25.965,25.668,25.707,205755,0
2016-08-04,26.041,26.234,25.496,25.716,269272,0
2016-08-05,25.86,26.023,25.678,25.85,440795,0
2016-08-08,25.793,26.199,25.793,25.898,406551,0
2016-08-09,25.945,26.184,25.749,26.099,325406,0
2016-08-10,26.194,26.348,25.984,26.051,391776,0
2016-08-11,26.051,26.204,25.974,26.194,1075004,0
2016-08-12,26.165,26.424,26.079,26.165,431264,0
2016-08-15,26.262,26.416,26.138,26.147,297131,0
2016-08-16,26.07,26.147,25.602,25.707,627067,0
2016-08-17,25.764,25.894,25.583,25.86,454671,0
2016-08-18,25.918,26.109,25.621,25.803,480722,0
2016-08-19,25.668,25.822,25.573,25.726,459394,0
2016-08-22,25.659,25.937,25.645,25.928,262501,0
2016-08-23,26.079,26.329,26.041,26.234,248155,0
2016-08-24,26.242,26.242,26.023,26.194,338954,0
2016-08-25,26.184,26.338,26.138,26.204,210959,0
2016-08-26,26.204,26.443,25.745,25.869,307541,0
2016-08-29,25.898,26.156,25.898,26.147,284870,0
2016-08-30,26.204,26.242,26.041,26.242,256203,0
2016-08-31,26.252,26.424,26.041,26.319,674273,0
2016-09-01,26.242,26.5,26.156,26.424,306959,0
2016-09-02,26.624,26.922,26.558,26.673,424106,0
2016-09-06,26.748,26.826,26.548,26.778,263285,0
2016-09-07,26.214,26.633,26.128,26.578,452398,0
2016-09-08,26.472,26.587,26.309,26.357,218090,0
2016-09-09,26.013,26.123,25.152,25.152,783391,0
2016-09-12,25.105,25.783,25.096,25.698,444965,0
2016-09-13,25.554,25.554,24.78,24.799,488487,0
2016-09-14,24.876,24.973,24.741,24.886,264119,0
2016-09-15,24.915,25.233,24.674,25.146,353508,0
2016-09-16,25.049,25.175,24.895,25.002,788602,0
2016-09-19,25.195,25.561,25.195,25.493,338204,0
2016-09-20,25.677,25.755,25.368,25.378,242033,0
2016-09-21,25.523,25.793,25.165,25.764,297576,0
2016-09-22,26.006,26.285,25.928,26.169,397755,0
2016-09-23,26.053,26.151,25.831,25.986,483805,0
2016-09-26,25.861,26.141,25.822,25.861,319420,0
2016-09-27,25.938,26.035,25.716,25.861,262726,0
2016-09-28,25.957,26.131,25.803,26.102,307086,0
2016-09-29,25.928,25.957,25.445,25.542,317528,0
2016-09-30,25.639,25.957,25.609,25.619,509530,0
2016-10-03,25.542,25.552,25.156,25.407,479142,0
2016-10-04,25.436,25.436,24.697,24.78,351856,0
2016-10-05,24.915,25.021,24.499,24.711,533069,0
2016-10-06,24.568,25.064,24.364,24.867,370921,0
2016-10-07,24.953,25.108,24.529,24.625,432426,0
2016-10-10,24.751,25.031,24.751,24.867,275643,0
2016-10-11,24.702,24.837,24.452,24.577,207035,0
2016-10-12,24.635,24.847,24.577,24.78,288577,0
2016-10-13,24.568,24.799,24.475,24.693,357973,0
2016-10-14,24.741,25.089,24.568,24.799,257479,0
2016-10-17,24.857,25.098,24.827,24.847,350209,0
2016-10-18,25.021,25.238,24.933,25.137,150195,0
2016-10-19,25.137,25.311,24.992,25.195,198922,0
2016-10-20,25.108,25.233,24.847,25.175,247544,0
2016-10-21,24.943,25.286,24.818,25.262,352638,0
2016-10-24,25.581,25.755,25.359,25.658,341460,0
2016-10-25,25.591,25.831,25.521,25.764,279139,0
2016-10-26,25.667,25.822,25.436,25.629,365101,0
2016-10-27,25.735,26.285,25.387,25.851,1171402,0
2016-10-28,25.89,25.957,25.378,25.581,371187,0
2016-10-31,26.237,26.237,25.725,25.89,410214,0
2016-11-01,25.803,25.928,25.339,25.484,329334,0
2016-11-02,25.397,25.455,24.983,25.059,380222,0
2016-11-03,26.063,26.063,25.542,25.639,635944,0
2016-11-04,25.639,25.745,24.953,25.089,1023739,0
2016-11-07,25.407,25.947,25.262,25.774,423300,0
2016-11-08,25.745,25.87,25.581,25.687,271948,0
2016-11-09,25.253,25.947,24.953,25.928,375481,0
2016-11-10,25.919,26.006,25.349,25.359,573583,0
2016-11-11,25.359,26.053,25.359,25.986,265981,0
2016-11-14,25.986,26.692,25.88,26.632,402905,0
2016-11-15,26.595,26.854,26.43,26.613,338133,0
2016-11-16,26.46,26.536,26.044,26.092,396189,0
2016-11-17,26.102,26.324,25.822,26.044,459955,0
2016-11-18,26.006,26.073,25.841,25.967,456318,0
2016-11-21,26.141,26.314,26.006,26.198,393737,0
2016-11-22,26.208,26.632,26.208,26.585,333875,0
2016-11-23,26.294,26.479,26.015,26.151,362387,0
2016-11-25,26.237,26.382,26.151,26.294,150704,0
2016-11-28,26.285,26.507,26.112,26.257,281974,0
2016-11-29,26.16,26.652,26.16,26.42,383307,0
2016-11-30,26.314,26.314,25.591,25.591,556889,0
2016-12-01,25.591,25.624,25.16,25.271,356468,0
2016-12-02,25.339,25.813,25.339,25.793,432140,0
2016-12-05,25.851,26.498,25.841,26.41,562045,0
2016-12-06,26.391,26.516,26.201,26.469,252229,0
2016-12-07,26.507,27.116,26.391,27.116,506457,0
2016-12-08,27.01,27.27,26.817,27.27,374820,0
2016-12-09,27.298,27.483,27.202,27.252,352256,0
2016-12-12,27.057,27.154,26.613,26.864,355090,0
2016-12-13,26.844,26.98,26.595,26.884,422186,0
2016-12-14,26.894,26.942,26.085,26.115,441935,0
2016-12-15,25.978,26.065,25.734,25.891,652959,0
2016-12-16,26.037,26.485,25.988,26.377,1959240,0
2016-12-19,26.446,26.69,26.251,26.368,415993,0
2016-12-20,26.396,26.533,26.182,26.416,394481,0
2016-12-21,26.329,26.523,26.115,26.153,292962,0
2016-12-22,26.065,26.085,25.783,25.948,362118,0
2016-12-23,26.065,26.065,25.827,25.92,344553,0
2016-12-27,25.929,26.172,25.889,26.008,353902,0
2016-12-28,26.065,26.124,25.467,25.559,292621,0
2016-12-29,25.569,26.257,25.491,26.182,360739,0
2016-12-30,26.319,26.319,25.744,25.91,391848,0
2017-01-03,26.085,26.329,25.851,26.329,424766,0
2017-01-04,26.513,27.001,26.503,26.787,743252,0
2017-01-05,26.67,26.971,26.573,26.709,844877,0
2017-01-06,26.513,26.737,26.436,26.573,312352,0
2017-01-09,27.147,27.147,26.64,26.64,459155,0
2017-01-10,26.63,26.874,26.523,26.592,359682,0
2017-01-11,26.64,26.961,26.523,26.699,287117,0
2017-01-12,26.69,26.825,26.358,26.62,319059,0
2017-01-13,26.69,26.971,26.526,26.884,243558,0
2017-01-17,26.991,27.031,26.699,26.747,334564,0
2017-01-18,26.727,26.844,26.421,26.553,299069,0
2017-01-19,26.456,26.66,26.299,26.406,347101,0
2017-01-20,26.406,26.757,26.406,26.62,276620,0
2017-01-23,26.66,26.894,26.543,26.825,246104,0
2017-01-24,26.914,27.264,26.67,27.215,249511,0
2017-01-25,27.264,27.449,26.961,27.283,353469,0
2017-01-26,27.273,27.353,27.128,27.205,306229,0
2017-01-27,27.302,27.342,26.767,26.835,255432,0
2017-01-30,26.64,26.777,26.387,26.747,372879,0
2017-01-31,26.777,27.215,26.727,27.166,496972,0
2017-02-01,27.175,27.332,26.787,27.157,380773,0
2017-02-02,27.264,27.857,26.905,27.526,843918,0
2017-02-03,27.76,28.238,27.623,28.188,466128,0
2017-02-06,28.111,28.161,27.75,27.917,416476,0
2017-02-07,27.964,28.179,27.78,27.83,318112,0
2017-02-08,27.82,28.151,27.76,27.927,377725,0
2017-02-09,27.964,28.599,27.731,28.385,534231,0
2017-02-10,27.79,28.218,27.79,27.81,555459,0
2017-02-13,27.857,27.887,27.605,27.663,600460,0
2017-02-14,27.556,27.731,27.526,27.643,527946,0
2017-02-15,27.312,27.643,27.292,27.479,510504,0
2017-02-16,27.489,27.721,27.489,27.653,362669,0
2017-02-17,27.683,27.683,27.425,27.673,325925,0
2017-02-21,27.683,28.394,27.623,28.218,566607,0
2017-02-22,28.208,28.208,27.955,27.994,435587,0
2017-02-23,28.218,28.218,27.643,27.83,254945,0
2017-02-24,27.75,27.937,27.605,27.937,218474,0
2017-02-27,27.907,28.2,27.897,28.188,296580,0
2017-02-28,28.091,28.233,27.887,27.897,445979,0
2017-03-01,27.964,29.084,27.964,29.017,980361,0
2017-03-02,28.88,28.997,28.529,28.735,520003,0
2017-03-03,28.716,28.823,28.248,28.618,517104,0
2017-03-06,28.472,28.549,28.188,28.375,361674,0
2017-03-07,28.315,28.325,27.964,28.044,449605,0
2017-03-08,27.955,28.345,27.76,27.937,516581,0
2017-03-09,27.897,28.238,27.83,27.955,520908,0
2017-03-10,28.198,28.305,27.77,27.945,282292,0
2017-03-13,28.014,28.228,27.955,28.131,248547,0
2017-03-14,28.014,28.179,27.734,28.014,219780,0
2017-03-15,28.388,28.519,27.954,28.358,534125,0
2017-03-16,28.466,28.584,28.308,28.368,265445,0
2017-03-17,27.493,27.61,27.168,27.326,3928619,0
2017-03-20,27.394,27.602,27.296,27.434,3357595,0
2017-03-21,27.542,27.542,27.11,27.178,1188917,0
2017-03-22,27.178,27.356,26.874,27.336,1239787,0
2017-03-23,27.414,27.502,27.218,27.316,4052317,0
2017-03-24,27.384,27.738,27.356,27.404,4652000,0
2017-03-27,27.296,27.64,27.198,27.484,1630259,0
2017-03-28,27.434,27.936,27.434,27.798,1105268,0
2017-03-29,27.719,27.828,27.602,27.602,705113,0
2017-03-30,27.61,27.818,27.552,27.61,1221713,0
2017-03-31,27.512,27.896,27.356,27.846,1595552,0
2017-04-03,27.808,27.916,27.685,27.818,765525,0
2017-04-04,27.768,27.944,27.748,27.944,714313,0
2017-04-05,28.044,28.145,27.808,27.846,848701,0
2017-04-06,27.856,28.171,27.748,28.152,665577,0
2017-04-07,28.072,28.303,27.964,28.152,660799,0
2017-04-10,28.21,28.564,28.152,28.24,636731,0
2017-04-11,28.24,28.25,27.926,28.25,531907,0
2017-04-12,28.142,28.25,27.916,27.964,453828,0
2017-04-13,28.004,28.142,27.841,27.866,676960,0
2017-04-17,27.866,28.19,27.846,28.19,859701,0
2017-04-18,28.132,28.318,28.024,28.102,1136951,0
2017-04-19,28.122,28.22,27.818,27.984,1185412,0
2017-04-20,28.082,28.378,27.954,28.368,618007,0
2017-04-21,28.28,28.51,28.112,28.338,583438,0
2017-04-24,28.496,28.544,28.152,28.308,484405,0
2017-04-25,28.446,28.496,28.092,28.092,481180,0
2017-04-26,28.044,28.288,27.836,27.974,501529,0
2017-04-27,27.974,28.26,27.856,28.112,519398,0
2017-04-28,28.062,28.102,27.62,27.728,584864,0
2017-05-01,27.846,28.082,27.63,28.004,466957,0
2017-05-02,28.034,28.034,27.798,27.944,533212,0
2017-05-03,27.974,28.07,27.592,27.61,466200,0
2017-05-04,27.424,27.527,26.418,26.796,1177622,0
2017-05-05,26.854,27.326,26.824,27.316,872946,0
2017-05-08,27.346,27.454,27.1,27.248,451946,0
2017-05-09,27.267,27.459,27.12,27.434,544651,0
2017-05-10,27.384,27.7,27.375,27.454,332450,0
2017-05-11,27.326,27.326,26.836,26.992,450872,0
2017-05-12,26.972,27.07,26.824,26.962,382736,0
2017-05-15,27.06,27.62,27.032,27.08,734915,0
2017-05-16,27.12,27.464,26.982,27.366,516727,0
2017-05-17,27.218,27.418,27.07,27.09,565224,0
2017-05-18,27.022,27.09,26.796,26.992,586042,0
2017-05-19,27.06,27.384,26.834,27.286,955810,0
2017-05-22,27.336,27.454,27.12,27.276,394161,0
2017-05-23,27.336,27.522,27.16,27.414,321127,0
2017-05-24,27.444,27.69,27.424,27.61,291099,0
2017-05-25,27.61,27.738,27.522,27.542,320169,0
2017-05-26,27.502,27.572,27.356,27.512,282874,0
2017-05-30,27.542,27.748,27.326,27.502,512605,0
2017-05-31,27.542,27.67,27.306,27.602,416546,0
2017-06-01,27.582,28.062,27.552,28.014,427598,0
2017-06-02,28.102,28.378,28.044,28.112,456178,0
2017-06-05,28.122,28.2,27.896,28.044,376102,0
2017-06-06,28.024,28.024,27.738,27.778,302480,0
2017-06-07,27.7,27.944,27.572,27.906,361811,0
2017-06-08,27.906,27.964,27.562,27.964,354861,0
2017-06-09,27.964,28.486,27.818,28.446,561501,0
2017-06-12,28.446,28.74,28.318,28.358,633679,0
2017-06-13,28.318,28.74,28.23,28.456,504907,0
2017-06-14,28.684,28.813,28.258,28.555,570109,0
2017-06-15,28.297,28.773,28.297,28.505,418481,0
2017-06-16,28.505,28.803,28.416,28.575,1769601,0
2017-06-19,28.644,29.12,28.565,29.07,558795,0
2017-06-20,28.981,29.061,28.624,28.674,353215,0
2017-06-21,28.714,28.852,28.446,28.605,388799,0
2017-06-22,28.575,28.793,28.416,28.773,271403,0
2017-06-23,28.833,29.12,28.753,29.07,955079,0
2017-06-26,29.12,29.209,28.961,29.051,458459,0
2017-06-27,29.031,29.17,28.406,28.466,613844,0
2017-06-28,28.515,28.842,28.446,28.575,396936,0
2017-06-29,28.535,28.535,27.95,28.188,262418,0
2017-06-30,28.337,28.634,28.258,28.515,440656,0
2017-07-03,28.694,28.733,28.406,28.674,227460,0
2017-07-05,28.585,28.704,28.248,28.416,457225,0
2017-07-06,28.278,28.416,27.876,27.881,496191,0
2017-07-07,27.96,28.168,27.876,28.089,337148,0
2017-07-10,28.099,28.208,27.732,27.802,491540,0
2017-07-11,27.871,28.064,27.574,28.03,541134,0
2017-07-12,28.268,28.565,28.03,28.525,616092,0
2017-07-13,28.605,28.605,28.099,28.218,340260,0
2017-07-14,28.327,28.535,28.287,28.446,331330,0
2017-07-17,28.436,28.446,28.307,28.416,329939,0
2017-07-18,28.387,28.565,28.248,28.268,260019,0
2017-07-19,28.258,28.605,28.119,28.605,452014,0
2017-07-20,28.624,29.07,28.515,28.892,317731,0
2017-07-21,28.833,28.952,28.387,28.952,285799,0
2017-07-24,28.991,28.991,28.714,28.971,302275,0
2017-07-25,29.041,29.303,28.902,29.298,610942,0
2017-07-26,29.239,29.249,28.823,28.823,294104,0
2017-07-27,28.842,29.031,28.615,29.031,323103,0
2017-07-28,28.991,29.021,28.605,28.743,246165,0
2017-07-31,28.793,28.823,28.525,28.813,223061,0
2017-08-01,28.912,29.07,28.803,29.051,205788,0
2017-08-02,28.862,28.981,28.337,28.575,321973,0
2017-08-03,28.634,29.487,28.575,29.011,466542,0
2017-08-04,29.08,29.279,28.942,29.219,383001,0
2017-08-07,29.209,29.279,28.981,29.12,293272,0
2017-08-08,29.1,29.14,28.783,28.882,278336,0
2017-08-09,28.743,28.783,28.486,28.634,227764,0
2017-08-10,28.525,28.615,28.307,28.436,227038,0
2017-08-11,28.079,28.476,28.069,28.406,239376,0
2017-08-14,28.357,28.545,28.248,28.486,426881,0
2017-08-15,28.446,28.446,28.059,28.129,208767,0
2017-08-16,28.178,28.476,28.178,28.208,221868,0
2017-08-17,28.069,28.278,27.594,27.623,407438,0
2017-08-18,27.604,27.693,27.495,27.554,393953,0
2017-08-21,27.534,27.822,27.534,27.713,199532,0
2017-08-22,27.742,27.95,27.465,27.663,243317,0
2017-08-23,27.643,27.97,27.524,27.901,364098,0
2017-08-24,28.05,28.05,27.817,27.901,377396,0
2017-08-25,27.941,28.496,27.941,28.426,464155,0
2017-08-28,28.456,28.545,28.109,28.228,413955,0
2017-08-29,28.149,28.306,27.99,28.059,516916,0
2017-08-30,28.05,28.181,27.95,28.149,507720,0
2017-08-31,28.307,28.803,28.099,28.753,590292,0
2017-09-01,28.773,28.852,28.238,28.268,416680,0
2017-09-05,28.307,28.476,27.921,28.297,551838,0
2017-09-06,28.396,28.535,28.307,28.436,439579,0
2017-09-07,28.555,28.634,28.287,28.387,352390,0
2017-09-08,28.317,28.426,28.178,28.357,483900,0
2017-09-11,28.466,28.565,28.367,28.436,312724,0
2017-09-12,28.515,28.515,28.173,28.287,352546,0
2017-09-13,28.248,28.287,27.995,28,445954,0
2017-09-14,27.98,28.37,27.91,28.18,387436,0
2017-09-15,28.1,28.36,27.93,28.34,828019,0
2017-09-18,28.34,28.475,28.25,28.47,418823,0
2017-09-19,28.5,28.74,28.42,28.53,381528,0
2017-09-20,28.59,28.76,28.38,28.46,282153,0
2017-09-21,28.43,28.57,28.32,28.55,327302,0
2017-09-22,28.56,28.74,28.4,28.72,386652,0
2017-09-25,28.73,29.18,28.65,28.95,621621,0
2017-09-26,28.96,29.07,28.795,28.81,334592,0
2017-09-27,28.76,28.94,28.37,28.92,403702,0
2017-09-28,28.89,28.995,28.55,28.97,326392,0
2017-09-29,28.94,28.95,28.74,28.89,663324,0
2017-10-02,29,29.14,28.84,29.04,450613,0
2017-10-03,29.07,29.37,29.0325,29.18,303109,0
2017-10-04,29.13,29.33,29.11,29.31,440966,0
2017-10-05,29.3,29.49,29.13,29.29,443018,0
2017-10-06,29.02,29.24,28.92,29.17,438418,0
2017-10-09,28.84,29.06,28.83,29.04,513603,0
2017-10-10,29.1,29.37,29.1,29.26,239488,0
2017-10-11,29.26,29.48,29.25,29.42,391966,0
2017-10-12,29.41,29.53,29.29,29.46,963505,0
2017-10-13,29.58,30.18,29.51,29.72,670037,0
2017-10-16,29.73,29.85,29.4754,29.82,288518,0
2017-10-17,29.8,29.94,29.68,29.77,341324,0
2017-10-18,29.78,30.02,29.74,29.94,394517,0
2017-10-19,29.89,30.02,29.73,29.92,382144,0
2017-10-20,29.88,29.99,29.45,29.67,301623,0
2017-10-23,29.9,29.9,29.39,29.44,312710,0
2017-10-24,29.42,29.49,29.11,29.29,444038,0
2017-10-25,29.19,29.19,28.935,29,489479,0
2017-10-26,29.09,29.605,28.99,29.39,536236,0
2017-10-27,29.3,29.78,29.26,29.73,391515,0
2017-10-30,29.61,29.79,29.49,29.62,548352,0
2017-10-31,29.55,30.03,29.55,29.98,513486,0
2017-11-01,30.01,30.22,29.9,30.06,378956,0
2017-11-02,30.75,30.98,30.34,30.47,715686,0
2017-11-03,30.43,30.87,30.3536,30.76,687790,0
2017-11-06,30.85,31,30.72,30.94,718753,0
2017-11-07,31,31.23,30.92,31.18,763004,0
2017-11-08,31.24,31.465,31.24,31.24,739049,0
2017-11-09,31.05,31.3,30.95,31.22,690125,0
2017-11-10,31.11,31.67,31.0023,31.52,631116,0
