Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.408,20.611,20.321,20.602,1634071,0
2005-02-28,20.359,20.602,20.234,20.602,1139663,0
2005-03-01,20.794,21.037,20.728,20.911,1197664,0
2005-03-02,20.833,20.863,20.572,20.651,1101202,0
2005-03-03,20.602,20.689,20.485,20.534,586942,0
2005-03-04,20.602,20.621,20.283,20.321,687954,0
2005-03-07,20.321,20.651,20.321,20.611,852447,0
2005-03-08,20.582,20.679,20.544,20.592,895871,0
2005-03-09,20.814,20.814,20.505,20.544,587149,0
2005-03-10,20.554,20.554,20.041,20.147,814915,0
2005-03-11,20.234,20.359,20.138,20.195,366103,0
2005-03-14,20.195,20.254,20.021,20.06,456361,0
2005-03-15,20.06,20.06,19.518,19.528,1032034,0
2005-03-16,19.848,20.021,19.78,19.838,784830,0
2005-03-17,19.78,20.089,19.692,19.973,1086830,0
2005-03-18,19.828,20.147,19.828,19.992,741407,0
2005-03-21,19.943,19.992,19.867,19.925,387814,0
2005-03-22,19.848,19.887,19.518,19.518,735307,0
2005-03-23,19.538,19.548,19.393,19.403,467218,0
2005-03-24,19.403,19.635,19.403,19.499,402185,0
2005-03-28,19.499,19.566,19.364,19.364,311409,0
2005-03-29,19.005,19.025,18.774,18.774,849966,0
2005-03-30,18.774,19.073,18.774,19.025,419555,0
2005-03-31,19.035,19.092,18.91,19.073,1408165,0
2005-04-01,19.102,19.199,18.91,18.958,921097,0
2005-04-04,18.89,18.89,18.493,18.57,1506594,0
2005-04-05,18.619,18.735,18.523,18.677,544346,0
2005-04-06,18.754,18.812,18.589,18.745,423483,0
2005-04-07,18.812,18.812,18.474,18.667,1091897,0
2005-04-08,18.523,18.619,18.377,18.503,751952,0
2005-04-11,18.619,18.686,18.579,18.667,432582,0
2005-04-12,18.861,18.919,18.628,18.89,560991,0
2005-04-13,18.987,19.035,18.812,18.871,652284,0
2005-04-14,18.871,19.044,18.745,18.851,776249,0
2005-04-15,18.91,18.977,18.638,18.648,507747,0
2005-04-18,18.715,18.725,18.523,18.551,906831,0
2005-04-19,18.696,18.705,18.599,18.658,814090,0
2005-04-20,18.503,18.523,18.367,18.377,703153,0
2005-04-21,18.436,18.638,18.436,18.57,435478,0
2005-04-22,18.57,18.658,18.416,18.464,606483,0
2005-04-25,18.677,18.861,18.677,18.851,463392,0
2005-04-26,18.803,18.91,18.764,18.832,541450,0
2005-04-27,18.677,18.686,18.533,18.599,269847,0
2005-04-28,18.184,18.493,18.174,18.338,1145039,0
2005-04-29,18.436,18.822,18.436,18.822,1125189,0
2005-05-02,18.851,19.141,18.735,18.861,1035550,0
2005-05-03,18.861,18.91,18.715,18.784,626127,0
2005-05-04,19.035,19.469,19.035,19.413,1111438,0
2005-05-05,19.44,19.566,19.344,19.469,600797,0
2005-05-06,19.489,19.625,19.489,19.557,443232,0
2005-05-09,19.538,19.557,19.403,19.548,775524,0
2005-05-10,19.586,19.625,19.44,19.469,577947,0
2005-05-11,19.489,19.548,19.315,19.548,444162,0
2005-05-12,19.548,19.548,18.977,19.005,802613,0
2005-05-13,19.102,19.131,18.9,18.929,526769,0
2005-05-16,18.987,19.092,18.9,18.938,803337,0
2005-05-17,18.987,18.987,18.745,18.861,599349,0
2005-05-18,19.141,19.287,19.054,19.199,566679,0
2005-05-19,19.469,19.605,19.403,19.557,542589,0
2005-05-20,19.46,19.46,19.238,19.423,229938,0
2005-05-23,19.344,19.586,19.297,19.538,542071,0
2005-05-24,19.325,19.489,19.267,19.45,823911,0
2005-05-25,19.325,19.528,19.297,19.432,551790,0
2005-05-26,19.489,19.664,19.44,19.595,550653,0
2005-05-27,19.595,20.051,19.595,19.933,536591,0
2005-05-31,20.195,20.379,20.157,20.234,1019215,0
2005-06-01,20.408,20.554,20.302,20.446,755985,0
2005-06-02,20.651,20.843,20.525,20.738,680096,0
2005-06-03,20.738,20.989,20.679,20.794,564300,0
2005-06-06,20.747,20.804,20.563,20.611,381405,0
2005-06-07,20.359,20.476,20.312,20.35,798477,0
2005-06-08,20.408,20.651,20.408,20.621,466700,0
2005-06-09,20.592,20.592,20.312,20.446,615891,0
2005-06-10,20.446,20.446,20.312,20.331,305827,0
2005-06-13,20.369,20.427,20.312,20.331,379129,0
2005-06-14,20.408,20.408,20.302,20.359,910655,0
2005-06-15,20.794,21.008,20.651,20.998,779248,0
2005-06-16,21.008,21.037,20.804,21.037,560579,0
2005-06-17,21.085,21.211,21.076,21.124,381094,0
2005-06-20,20.998,21.028,20.882,20.969,280392,0
2005-06-21,20.863,20.93,20.767,20.853,298899,0
2005-06-22,20.843,21.028,20.843,20.989,319887,0
2005-06-23,20.892,20.902,20.563,20.582,444057,0
2005-06-24,20.456,20.456,20.108,20.244,860306,0
2005-06-27,19.828,20.118,19.761,19.953,730654,0
2005-06-28,19.848,20.041,19.741,19.905,394637,0
2005-06-29,19.895,19.895,19.644,19.682,837456,0
2005-06-30,19.77,19.78,19.557,19.731,314098,0
2005-07-01,19.682,19.818,19.635,19.818,241828,0
2005-07-05,19.151,19.576,19.151,19.469,783072,0
2005-07-06,19.432,19.46,19.325,19.403,818018,0
2005-07-07,19.354,19.566,19.297,19.548,615581,0
2005-07-08,19.548,19.731,19.509,19.702,535973,0
2005-07-11,19.731,20.108,19.682,20.031,670481,0
2005-07-12,20.041,20.157,19.925,20.138,513432,0
2005-07-13,20.138,20.138,20.069,20.069,486241,0
2005-07-14,20.069,20.234,20.051,20.186,239346,0
2005-07-15,20.069,20.186,20.031,20.069,501957,0
2005-07-18,19.828,20.031,19.808,20.021,792171,0
2005-07-19,19.973,19.992,19.79,19.905,1016939,0
2005-07-20,19.702,19.78,19.499,19.761,1102754,0
2005-07-21,19.818,20.099,19.586,19.731,867748,0
2005-07-22,20.021,20.138,19.963,19.973,662210,0
2005-07-25,19.992,20.041,19.828,19.925,1248946,0
2005-07-26,19.692,19.933,19.635,19.887,877570,0
2005-07-27,19.731,19.953,19.702,19.915,1112678,0
2005-07-28,20.843,21.182,20.804,21.163,924199,0
2005-07-29,21.085,21.085,20.718,20.767,737169,0
2005-08-01,20.794,20.892,20.747,20.804,637190,0
2005-08-02,20.602,20.804,20.418,20.698,1934935,0
2005-08-03,20.902,21.23,20.708,21.221,5294580,0
2005-08-04,21.085,21.172,20.728,20.843,1568729,0
2005-08-05,20.777,20.863,20.572,20.602,2755435,0
2005-08-08,20.698,20.747,20.505,20.515,751745,0
2005-08-09,20.312,20.572,20.283,20.505,2054453,0
2005-08-10,20.505,20.833,20.485,20.67,2834528,0
2005-08-11,21.037,21.037,20.757,20.777,1429878,0
2005-08-12,20.785,20.785,20.505,20.572,1119192,0
2005-08-15,20.446,20.582,20.369,20.408,1172334,0
2005-08-16,20.408,20.408,20.167,20.234,1246982,0
2005-08-17,20.312,20.572,20.186,20.495,943016,0
2005-08-18,20.446,20.456,20.331,20.359,577741,0
2005-08-19,20.427,20.505,20.273,20.427,746990,0
2005-08-22,20.621,20.94,20.621,20.698,795066,0
2005-08-23,20.554,20.554,20.244,20.35,848828,0
2005-08-24,20.215,20.312,20.186,20.293,1721436,0
2005-08-25,20.312,20.785,20.273,20.777,1833923,0
2005-08-26,20.794,20.794,20.446,20.485,1061915,0
2005-08-29,20.466,20.651,20.273,20.602,420382,0
2005-08-30,20.534,20.544,20.195,20.264,922959,0
2005-08-31,20.485,20.563,20.264,20.563,424620,0
2005-09-01,20.651,20.892,20.515,20.602,599866,0
2005-09-02,20.602,20.767,20.264,20.767,899903,0
2005-09-06,20.989,21.249,20.969,21.124,2045976,0
2005-09-07,21.375,21.433,21.24,21.327,1246568,0
2005-09-08,21.375,21.415,21.307,21.327,696948,0
2005-09-09,21.327,21.657,21.327,21.657,481176,0
2005-09-12,21.869,22.034,21.859,21.946,943740,0
2005-09-13,22.246,22.246,21.694,21.723,1434117,0
2005-09-14,21.762,21.859,21.618,21.647,557994,0
2005-09-15,21.985,22.092,21.647,22.062,529560,0
2005-09-16,22.246,22.313,22.149,22.246,984682,0
2005-09-19,22.488,22.488,22.111,22.265,1086419,0
2005-09-20,22.537,22.565,22.256,22.382,1171920,0
2005-09-21,22.246,22.372,22.014,22.092,1119090,0
2005-09-22,21.956,21.956,21.346,21.531,2252756,0
2005-09-23,21.144,21.511,21.144,21.472,867231,0
2005-09-26,21.549,21.791,21.501,21.694,811091,0
2005-09-27,21.657,21.657,21.307,21.405,706460,0
2005-09-28,21.647,21.675,21.405,21.482,825463,0
2005-09-29,21.482,21.492,21.095,21.23,2168597,0
2005-09-30,21.134,21.192,21.056,21.124,1607604,0
2005-10-03,21.182,21.211,20.902,20.959,980030,0
2005-10-04,21.182,21.279,20.998,21.028,1823275,0
2005-10-05,21.028,21.037,20.747,20.823,4855381,0
2005-10-06,20.777,20.785,20.379,20.554,1959025,0
2005-10-07,20.833,21.018,20.718,20.998,965555,0
2005-10-10,21.917,21.917,21.095,21.115,2195581,0
2005-10-11,21.336,21.366,21.134,21.23,1240985,0
2005-10-12,20.989,21.037,20.554,20.611,948289,0
2005-10-13,20.651,20.689,20.359,20.418,689711,0
2005-10-14,20.698,20.814,20.582,20.698,1945792,0
2005-10-17,20.698,20.757,20.572,20.651,494409,0
2005-10-18,20.814,20.833,20.195,20.234,1148245,0
2005-10-19,19.635,20.021,19.576,19.933,2203748,0
2005-10-20,19.644,19.877,19.595,19.635,2093949,0
2005-10-21,20.06,20.215,19.905,19.963,957284,0
2005-10-24,20.021,20.079,19.925,20.051,675754,0
2005-10-25,19.635,19.664,19.393,19.499,508884,0
2005-10-26,19.248,19.469,19.18,19.335,1128187,0
2005-10-27,19.228,19.297,19.054,19.092,501852,0
2005-10-28,18.764,19.315,18.764,19.315,1201594,0
2005-10-31,19.344,19.615,19.257,19.548,1195184,0
2005-11-01,19.403,19.557,19.364,19.528,750195,0
2005-11-02,19.654,19.79,19.305,19.77,693641,0
2005-11-03,19.828,20.002,19.644,19.799,1871040,0
2005-11-04,19.557,19.664,19.383,19.46,829494,0
2005-11-07,19.287,19.297,19.141,19.18,534214,0
2005-11-08,19.248,19.45,19.189,19.344,377785,0
2005-11-09,19.035,19.354,18.938,19.305,587460,0
2005-11-10,19.423,19.509,19.344,19.499,1056227,0
2005-11-11,19.548,19.799,19.548,19.722,911277,0
2005-11-14,19.674,19.674,19.344,19.432,1255046,0
2005-11-15,19.576,19.635,19.267,19.354,1381491,0
2005-11-16,19.45,19.586,19.325,19.423,566265,0
2005-11-17,19.489,19.799,19.489,19.77,1039168,0
2005-11-18,19.682,19.722,19.46,19.654,821327,0
2005-11-21,19.644,19.79,19.557,19.77,1029035,0
2005-11-22,19.393,19.557,19.287,19.528,1155998,0
2005-11-23,19.635,19.828,19.635,19.761,774077,0
2005-11-25,19.615,19.722,19.557,19.674,849553,0
2005-11-28,19.654,19.848,19.644,19.838,867335,0
2005-11-29,19.818,19.867,19.799,19.848,1458723,0
2005-11-30,20.089,20.544,20.041,20.437,3029521,0
2005-12-01,20.728,20.94,20.728,20.902,805094,0
2005-12-02,20.312,20.359,20.215,20.273,1023868,0
2005-12-05,19.992,20.069,19.828,19.925,1137906,0
2005-12-06,20.051,20.167,20.012,20.138,648977,0
2005-12-07,20.012,20.051,19.625,19.674,1257837,0
2005-12-08,19.664,19.712,19.576,19.702,588597,0
2005-12-09,19.393,19.566,19.325,19.509,1114538,0
2005-12-12,19.576,19.761,19.576,19.741,635846,0
2005-12-13,19.925,20.234,19.887,20.234,1072873,0
2005-12-14,20.244,20.369,20.167,20.369,1016630,0
2005-12-15,20.244,20.244,19.915,19.915,609998,0
2005-12-16,19.905,19.963,19.77,19.828,801889,0
2005-12-19,19.857,20.147,19.838,19.905,476730,0
2005-12-20,19.867,19.933,19.761,19.933,438992,0
2005-12-21,19.664,19.77,19.566,19.692,739753,0
2005-12-22,19.615,19.615,19.423,19.45,635433,0
2005-12-23,19.509,19.722,19.509,19.682,324436,0
2005-12-27,20.264,20.515,20.234,20.302,706874,0
2005-12-28,19.731,19.741,19.344,19.625,959041,0
2005-12-29,19.45,19.586,19.364,19.489,662003,0
2005-12-30,19.383,19.644,19.383,19.625,492754,0
2006-01-03,19.344,20.108,19.344,19.943,1172334,0
2006-01-04,20.089,20.418,20.069,20.34,532663,0
2006-01-05,20.34,20.456,20.293,20.437,465460,0
2006-01-06,20.312,20.804,20.283,20.804,831458,0
2006-01-09,20.843,20.92,20.728,20.892,851723,0
2006-01-10,20.814,20.814,20.515,20.611,540521,0
2006-01-11,20.794,21.018,20.777,20.892,1871040,0
2006-01-12,20.892,21.182,20.843,20.959,1219686,0
2006-01-13,20.95,21.24,20.843,21.211,1131082,0
2006-01-17,20.989,20.998,20.631,20.872,1175228,0
2006-01-18,20.738,20.998,20.708,20.998,925440,0
2006-01-19,20.989,21.018,20.892,20.979,860719,0
2006-01-20,20.892,20.92,20.767,20.853,769425,0
2006-01-23,20.602,20.804,20.602,20.794,1030690,0
2006-01-24,21.076,21.898,21.076,21.869,1641620,0
2006-01-25,21.753,21.8,21.675,21.762,824325,0
2006-01-26,21.8,22.304,21.8,22.246,1541952,0
2006-01-27,22.401,22.574,22.197,22.294,2060141,0
2006-01-30,22.294,22.352,22.197,22.246,1038134,0
2006-01-31,22.323,22.537,22.313,22.469,2738479,0
2006-02-01,22.343,22.885,22.343,22.826,1977946,0
2006-02-02,22.923,23.116,22.681,22.885,3482264,0
2006-02-03,22.875,22.991,22.739,22.962,2285117,0
2006-02-06,23.223,23.272,23.126,23.203,1400514,0
2006-02-07,23.097,23.164,23.058,23.097,1755969,0
2006-02-08,22.991,23.281,22.807,23.242,974137,0
2006-02-09,23.058,23.31,22.972,23.174,650838,0
2006-02-10,23.146,23.213,22.875,23.203,751022,0
2006-02-13,23.001,23.001,22.226,22.304,840454,0
2006-02-14,22.681,23.048,22.643,22.982,600382,0
2006-02-15,22.895,22.895,22.778,22.846,556132,0
2006-02-16,23.058,23.068,22.923,23.029,510330,0
2006-02-17,23.058,23.058,22.885,22.933,379337,0
2006-02-21,22.537,23.146,22.508,22.923,1136457,0
2006-02-22,22.923,23.242,22.885,23.213,1411061,0
2006-02-23,23.446,23.551,23.329,23.455,703773,0
2006-02-24,23.455,23.736,23.416,23.677,1054780,0
2006-02-27,23.697,23.793,23.649,23.706,505989,0
2006-02-28,23.677,23.697,23.3,23.359,557786,0
2006-03-01,23.262,23.823,23.223,23.755,856375,0
2006-03-02,23.755,23.755,23.6,23.61,413765,0
2006-03-03,23.31,23.31,23.02,23.272,548275,0
2006-03-06,23.272,23.349,22.885,22.972,382128,0
2006-03-07,22.895,22.895,22.149,22.391,822672,0
2006-03-08,22.256,22.72,22.197,22.72,855756,0
2006-03-09,22.537,22.942,22.518,22.7,671514,0
2006-03-10,22.749,22.778,22.362,22.527,1086211,0
2006-03-13,22.527,22.546,22.256,22.265,1061397,0
2006-03-14,22.217,22.488,22.121,22.41,835284,0
2006-03-15,22.294,22.537,22.207,22.391,1110300,0
2006-03-16,22.391,22.73,22.382,22.613,446333,0
2006-03-17,22.71,22.749,22.537,22.643,206366,0
2006-03-20,22.73,22.846,22.69,22.836,321128,0
2006-03-21,22.623,22.759,22.43,22.508,415212,0
2006-03-22,22.149,22.382,22.111,22.343,1683802,0
2006-03-23,22.294,22.478,22.149,22.333,750712,0
2006-03-24,22.284,22.41,22.197,22.333,667174,0
2006-03-27,22.333,22.623,22.313,22.469,623956,0
2006-03-28,22.43,22.478,22.246,22.246,811402,0
2006-03-29,22.265,22.537,22.265,22.449,439406,0
2006-03-30,22.498,22.71,22.372,22.633,741200,0
2006-03-31,22.488,22.895,22.449,22.816,570399,0
2006-04-03,22.826,23.184,22.769,23.155,684336,0
2006-04-04,23.001,23.058,22.933,22.982,1151759,0
2006-04-05,22.952,23.107,22.72,23.058,847382,0
2006-04-06,23.164,23.164,22.885,23.038,784830,0
2006-04-07,23.146,23.252,22.759,22.895,501646,0
2006-04-10,22.942,23.068,22.594,22.652,1047233,0
2006-04-11,22.826,22.826,22.449,22.546,616616,0
2006-04-12,22.603,22.652,22.469,22.652,340359,0
2006-04-13,22.73,22.787,22.498,22.594,362896,0
2006-04-17,23.368,24.074,23.349,23.58,827633,0
2006-04-18,24.249,24.374,24.161,24.364,1101926,0
2006-04-19,24.326,24.364,24.239,24.258,667483,0
2006-04-20,24.316,24.567,24.2,24.258,578878,0
2006-04-21,24.954,25.003,24.77,24.857,2490344,0
2006-04-24,25.245,25.282,25.08,25.245,1091690,0
2006-04-25,25.331,25.36,25.003,25.1,1888927,0
2006-04-26,25.235,25.408,25.177,25.408,457189,0
2006-04-27,25.68,25.95,25.593,25.642,953045,0
2006-04-28,25.708,25.911,25.642,25.824,789378,0
2006-05-01,26.086,26.308,25.999,26.106,898971,0
2006-05-02,26.888,26.927,26.086,26.288,1139146,0
2006-05-03,26.096,26.182,26.028,26.086,900316,0
2006-05-04,26.424,26.483,26.221,26.347,945911,0
2006-05-05,26.347,26.502,26.328,26.454,387607,0
2006-05-08,26.792,26.908,26.656,26.792,1171920,0
2006-05-09,26.792,26.792,26.608,26.714,1945274,0
2006-05-10,26.86,26.87,26.385,26.444,801062,0
2006-05-11,26.646,26.772,26.367,26.511,845107,0
2006-05-12,26.337,26.454,25.98,26.125,567194,0
2006-05-15,25.534,25.941,25.157,25.312,928749,0
2006-05-16,25.07,25.206,24.616,24.848,1415196,0
2006-05-17,25.292,25.612,24.645,24.762,1310360,0
2006-05-18,24.944,25.1,24.722,24.77,1743769,0
2006-05-19,24.78,24.808,24.287,24.683,700671,0
2006-05-22,24.19,24.19,23.61,24.103,1449935,0
2006-05-23,24.374,24.895,24.326,24.431,2575640,0
2006-05-24,24.18,24.258,23.706,24.093,1072047,0
2006-05-25,23.736,24.18,23.649,24.132,560579,0
2006-05-26,24.441,24.828,24.431,24.818,653008,0
2006-05-30,25.408,25.457,25.157,25.196,1694659,0
2006-05-31,25.389,25.389,24.964,25.245,712147,0
2006-06-01,25.486,25.67,25.399,25.632,1410130,0
2006-06-02,26.018,26.067,25.766,25.873,1309428,0
2006-06-05,25.651,25.698,25.147,25.167,637811,0
2006-06-06,25.157,25.272,24.383,24.752,1327522,0
2006-06-07,24.752,24.983,24.402,24.431,561199,0
2006-06-08,23.213,24.026,23.174,23.987,1663021,0
2006-06-09,24.713,24.713,23.891,23.9,770355,0
2006-06-12,23.967,24.152,23.813,23.813,1170576,0
2006-06-13,23.474,23.891,23.388,23.455,1463892,0
2006-06-14,23.6,23.872,23.388,23.746,970724,0
2006-06-15,23.541,23.823,23.398,23.813,1298883,0
2006-06-16,23.938,23.967,23.667,23.687,775421,0
2006-06-19,23.842,23.852,23.339,23.368,757535,0
2006-06-20,22.846,22.895,22.478,22.633,1334965,0
2006-06-21,22.149,22.43,22.072,22.217,2449712,0
2006-06-22,22.246,22.362,21.81,21.859,936813,0
2006-06-23,21.723,21.936,21.667,21.8,444369,0
2006-06-26,22.052,22.246,21.966,22.082,994918,0
2006-06-27,22.121,22.236,21.879,21.879,583634,0
2006-06-28,22.052,22.101,21.782,21.859,1323180,0
2006-06-29,22.352,22.778,22.333,22.739,3191842,0
2006-06-30,22.769,22.826,22.459,22.652,1120537,0
2006-07-03,22.72,22.865,22.584,22.856,425448,0
2006-07-05,22.168,22.275,22.005,22.092,1226511,0
2006-07-06,22.187,22.43,22.044,22.197,729000,0
2006-07-07,22.101,22.111,21.83,21.926,391019,0
2006-07-10,22.769,22.769,22.584,22.584,1105855,0
2006-07-11,22.556,22.603,22.304,22.556,1219169,0
2006-07-12,22.488,22.537,22.13,22.159,440233,0
2006-07-13,22.168,22.168,21.385,21.453,622096,0
2006-07-14,21.472,21.472,21.144,21.24,705428,0
2006-07-17,21.23,21.249,21.085,21.154,339015,0
2006-07-18,21.559,21.704,21.259,21.608,1013218,0
2006-07-19,21.733,22.41,21.723,22.372,1919221,0
2006-07-20,22.382,22.401,22.024,22.062,929369,0
2006-07-21,22.236,22.236,21.637,21.753,474041,0
2006-07-24,21.995,22.197,21.995,22.149,607517,0
2006-07-25,22.197,22.41,22.024,22.391,905486,0
2006-07-26,22.005,22.304,21.975,22.149,552101,0
2006-07-27,22.759,22.982,22.643,22.972,945187,0
2006-07-28,22.846,22.982,22.797,22.826,838386,0
2006-07-31,22.623,22.71,22.41,22.643,417384,0
2006-08-01,21.541,21.82,20.989,21.144,2565715,0
2006-08-02,20.863,20.863,20.554,20.698,1433289,0
2006-08-03,20.485,20.728,20.215,20.534,1351922,0
2006-08-04,20.554,20.833,20.495,20.689,979617,0
2006-08-07,20.582,20.708,20.563,20.641,581257,0
2006-08-08,20.853,20.989,20.814,20.892,935159,0
2006-08-09,20.989,21.221,20.843,20.843,727965,0
2006-08-10,20.892,21.056,20.892,20.969,718971,0
2006-08-11,20.738,20.902,20.437,20.446,995642,0
2006-08-14,20.892,21.066,20.738,20.738,759604,0
2006-08-15,21.095,21.172,20.902,21.134,393501,0
2006-08-16,21.279,21.541,21.23,21.521,724657,0
2006-08-17,21.569,21.704,21.443,21.541,617546,0
2006-08-18,21.628,21.723,21.433,21.694,280909,0
2006-08-21,21.521,21.521,21.279,21.395,285872,0
2006-08-22,21.327,21.549,21.279,21.511,681647,0
2006-08-23,21.279,21.346,21.056,21.182,882946,0
2006-08-24,21.085,21.221,21.028,21.192,501232,0
2006-08-25,21.037,21.076,20.804,20.969,668000,0
2006-08-28,20.969,21.221,20.823,21.047,371788,0
2006-08-29,21.182,21.24,21.008,21.028,692090,0
2006-08-30,20.989,21.375,20.902,21.182,1208107,0
2006-08-31,21.066,21.269,21.047,21.182,694985,0
2006-09-01,21.327,21.694,21.327,21.694,461738,0
2006-09-05,21.888,21.888,21.588,21.762,495339,0
2006-09-06,21.588,21.637,21.453,21.472,751435,0
2006-09-07,21.8,21.83,21.588,21.713,712044,0
2006-09-08,21.879,21.966,21.84,21.956,483553,0
2006-09-11,21.859,21.869,21.289,21.704,546207,0
2006-09-12,21.791,22.034,21.743,21.859,677821,0
2006-09-13,21.985,22.072,21.723,22.044,800442,0
2006-09-14,22.111,22.236,21.908,22.207,448608,0
2006-09-15,22.246,22.401,22.082,22.207,377579,0
2006-09-18,22.005,22.197,21.908,22.024,737582,0
2006-09-19,22.197,22.197,21.8,22.13,904451,0
2006-09-20,22.226,22.623,22.178,22.613,538142,0
2006-09-21,22.459,22.7,22.42,22.594,889047,0
2006-09-22,22.603,22.972,22.603,22.933,1339308,0
2006-09-25,23.164,23.368,22.962,23.368,686300,0
2006-09-26,23.262,23.349,23.155,23.32,2866372,0
2006-09-27,23.213,23.262,23.146,23.242,1007635,0
2006-09-28,23.116,23.155,22.885,22.962,742131,0
2006-09-29,22.826,22.982,22.7,22.856,1070185,0
2006-10-02,22.913,23.02,22.73,22.895,388848,0
2006-10-03,22.778,22.923,22.537,22.856,1097996,0
2006-10-04,22.671,22.778,22.603,22.661,1402582,0
2006-10-05,22.661,22.942,22.633,22.836,1038754,0
2006-10-06,22.73,22.856,22.488,22.7,436201,0
2006-10-09,20.863,24.848,20.863,22.401,1818519,0
2006-10-10,22.401,22.459,22.246,22.401,669861,0
2006-10-11,22.284,22.333,22.101,22.139,867025,0
2006-10-12,22.052,22.469,22.005,22.43,724450,0
2006-10-13,22.382,22.623,22.275,22.478,562854,0
2006-10-16,22.71,22.72,22.594,22.643,395363,0
2006-10-17,22.343,22.603,22.343,22.498,654145,0
2006-10-18,22.681,22.972,22.633,22.807,1093345,0
2006-10-19,22.846,23.174,22.69,23.097,480555,0
2006-10-20,23.116,23.136,22.826,22.962,309652,0
2006-10-23,22.923,23.203,22.797,23.146,485104,0
2006-10-24,23.213,23.213,22.923,23.038,601726,0
2006-10-25,23.011,23.126,22.913,23.058,448297,0
2006-10-26,23.126,23.446,23.126,23.398,532559,0
2006-10-27,23.658,23.746,23.503,23.551,575364,0
2006-10-30,23.551,23.58,23.388,23.503,679786,0
2006-10-31,23.532,23.532,23.184,23.29,533491,0
2006-11-01,24.18,24.345,24.054,24.093,978685,0
2006-11-02,24.451,24.538,24.287,24.402,1153311,0
2006-11-03,24.5,24.587,24.345,24.461,361967,0
2006-11-06,24.451,24.606,24.402,24.567,626127,0
2006-11-07,24.77,24.934,24.722,24.857,809748,0
2006-11-08,24.762,24.762,24.412,24.693,306447,0
2006-11-09,24.838,24.934,24.762,24.818,331881,0
2006-11-10,24.895,24.944,24.683,24.828,565334,0
2006-11-13,24.828,24.828,24.461,24.606,974137,0
2006-11-14,24.664,24.895,24.664,24.857,1337653,0
2006-11-15,24.8,24.954,24.77,24.905,1417781,0
2006-11-16,25.389,25.438,24.954,25.119,1129117,0
2006-11-17,25.496,25.698,25.418,25.612,1404030,0
2006-11-20,25.438,25.438,25.147,25.235,693847,0
2006-11-21,25.438,25.534,25.272,25.486,891632,0
2006-11-22,25.544,25.68,25.351,25.486,756604,0
2006-11-24,25.245,25.389,25.245,25.292,364241,0
2006-11-27,25.438,25.496,25.003,25.06,934125,0
2006-11-28,25.051,25.129,24.934,25.031,590044,0
2006-11-29,24.974,25.331,24.974,25.119,732515,0
2006-11-30,25.119,25.139,24.848,25.08,588597,0
2006-12-01,25.09,25.09,24.519,24.606,423277,0
2006-12-04,24.752,25.003,24.431,24.944,749058,0
2006-12-05,24.954,25.331,24.915,25.254,589837,0
2006-12-06,25.226,25.389,25.187,25.254,830630,0
2006-12-07,24.026,25.999,24.026,25.892,571848,0
2006-12-08,25.785,25.785,25.457,25.496,295177,0
2006-12-11,25.216,25.525,25.216,25.331,343461,0
2006-12-12,25.321,25.321,24.905,25.041,521394,0
2006-12-13,25.292,25.428,25.196,25.331,454914,0
2006-12-14,26.009,26.009,25.824,25.931,873745,0
2006-12-15,25.902,25.911,25.718,25.911,341806,0
2006-12-18,26.308,26.636,26.211,26.357,537211,0
2006-12-19,26.269,26.415,26.172,26.347,815641,0
2006-12-20,26.656,26.811,26.434,26.521,1193218,0
2006-12-21,26.162,26.308,25.883,26.096,561612,0
2006-12-22,25.854,25.999,25.747,25.824,591492,0
2006-12-26,25.834,26.211,25.834,26.135,423483,0
2006-12-27,25.844,25.902,25.632,25.708,504437,0
2006-12-28,25.795,25.844,25.544,25.69,616408,0
2006-12-29,25.622,25.632,25.534,25.612,317198,0
2007-01-03,25.612,25.612,25.051,25.321,719799,0
2007-01-04,25.573,25.603,25.245,25.544,406321,0
2007-01-05,25.544,25.544,25.07,25.147,743888,0
2007-01-08,25.341,25.477,25.282,25.447,501440,0
2007-01-09,25.351,25.351,24.431,24.674,880569,0
2007-01-10,24.239,24.249,23.765,24.21,697259,0
2007-01-11,24.326,24.616,24.326,24.431,451606,0
2007-01-12,24.297,24.548,24.103,24.509,442404,0
2007-01-16,24.509,24.596,24.297,24.596,627575,0
2007-01-17,24.461,24.626,24.392,24.441,492032,0
2007-01-18,24.519,24.78,24.461,24.509,420692,0
2007-01-19,24.49,24.732,24.345,24.509,563163,0
2007-01-22,24.538,24.606,23.977,24.152,954286,0
2007-01-23,23.551,23.746,23.455,23.639,947256,0
2007-01-24,23.038,23.359,22.903,22.923,1798460,0
2007-01-25,22.865,22.923,22.226,22.275,1195287,0
2007-01-26,22.275,22.518,22.178,22.343,1935039,0
2007-01-29,22.488,22.518,22.246,22.343,1789157,0
2007-01-30,22.865,22.875,22.565,22.69,619613,0
2007-01-31,22.739,23.058,22.633,22.972,1330624,0
2007-02-01,23.116,23.436,23.107,23.349,1520033,0
2007-02-02,23.484,23.484,23.184,23.203,808920,0
2007-02-05,23.272,23.503,22.972,23.097,865371,0
2007-02-06,23.126,23.339,22.952,23.048,637087,0
2007-02-07,22.972,23.048,22.633,22.787,778731,0
2007-02-08,22.856,22.982,22.584,22.895,847484,0
2007-02-09,22.846,22.875,22.478,22.584,1913844,0
2007-02-12,22.584,22.875,22.574,22.797,1076162,0
2007-02-13,22.807,23.068,22.584,22.982,1570551,0
2007-02-14,23.097,23.29,23.02,23.184,985127,0
2007-02-15,23.164,23.398,22.826,22.991,1610706,0
2007-02-16,23.02,23.126,22.797,23.02,1041340,0
2007-02-20,23.068,23.116,22.807,22.972,460394,0
2007-02-21,22.991,22.991,22.73,22.846,758776,0
2007-02-22,23.001,23.068,22.71,22.816,744922,0
2007-02-23,22.556,22.556,22.092,22.304,1060984,0
2007-02-26,22.391,22.469,22.294,22.391,1554576,0
2007-02-27,22.092,22.294,21.628,21.723,2983823,0
2007-02-28,22.062,22.42,21.869,22.062,1781609,0
2007-03-01,22.101,22.101,21.549,21.772,1071451,0
2007-03-02,21.83,22.187,21.675,21.869,1805182,0
2007-03-05,21.898,22.246,21.772,22.044,1756692,0
2007-03-06,22.062,22.478,22.044,22.333,1136872,0
2007-03-07,21.956,21.995,21.782,21.8,616718,0
2007-03-08,21.956,22.478,21.908,22.41,1175540,0
2007-03-09,22.294,22.323,22.014,22.187,558717,0
2007-03-12,22.187,22.343,22.139,22.343,724657,0
2007-03-13,22.343,22.391,22.082,22.082,1496150,0
2007-03-14,22.265,22.498,22.246,22.42,1138526,0
2007-03-15,22.391,22.7,22.313,22.681,1009599,0
2007-03-16,22.603,22.643,22.498,22.574,1060362,0
2007-03-19,22.439,22.652,22.246,22.603,1180502,0
2007-03-20,22.362,22.518,22.362,22.508,1044442,0
2007-03-21,22.488,23.048,22.42,22.923,1211312,0
2007-03-22,22.633,22.769,22.43,22.69,1301778,0
2007-03-23,22.43,22.816,22.391,22.739,1271175,0
2007-03-26,22.72,22.787,22.537,22.759,1247705,0
2007-03-27,22.537,22.643,22.537,22.613,624989,0
2007-03-28,22.527,22.537,22.439,22.498,1300227,0
2007-03-29,22.527,22.681,22.508,22.643,1033379,0
2007-03-30,22.498,22.69,22.449,22.652,1735084,0
2007-04-02,22.652,22.71,22.584,22.661,975067,0
2007-04-03,22.546,22.652,22.488,22.643,1336827,0
2007-04-04,22.565,22.7,22.537,22.652,2476387,0
2007-04-05,22.623,22.73,22.603,22.7,3164030,0
2007-04-09,22.73,22.769,22.574,22.7,1474127,0
2007-04-10,22.759,22.865,22.739,22.865,1503388,0
2007-04-11,23.02,23.107,22.759,22.875,1192908,0
2007-04-12,22.826,23.436,22.826,23.407,2607238,0
2007-04-13,23.398,23.551,23.29,23.503,2426036,0
2007-04-16,23.503,23.523,23.407,23.513,1397620,0
2007-04-17,23.639,23.697,23.272,23.368,1360504,0
2007-04-18,23.184,23.474,23.126,23.464,1955096,0
2007-04-19,23.31,23.464,23.213,23.368,1288847,0
2007-04-20,23.368,23.561,23.31,23.541,989645,0
2007-04-23,22.643,23.446,22.643,23.388,1543089,0
2007-04-24,22.778,23.398,22.778,23.368,1555807,0
2007-04-25,23.213,23.368,23.011,23.31,1757268,0
2007-04-26,23.359,23.997,23.3,23.823,1956058,0
2007-04-27,24.18,24.18,23.639,23.977,707289,0
2007-04-30,23.938,24.123,23.881,24.016,990989,0
2007-05-01,24.026,24.703,23.997,24.626,2192789,0
2007-05-02,24.664,25.785,24.5,25.776,3539172,0
2007-05-03,25.534,25.883,25.147,25.757,3876178,0
2007-05-04,25.737,26.096,25.642,25.97,2849002,0
2007-05-07,26.493,26.608,26.385,26.473,1882150,0
2007-05-08,26.192,26.598,26.116,26.424,4143854,0
2007-05-09,26.308,26.87,26.308,26.84,2002010,0
2007-05-10,26.385,26.424,26.162,26.192,1983038,0
2007-05-11,26.116,26.56,25.911,26.502,2122597,0
2007-05-14,26.434,26.627,26.288,26.454,1339991,0
2007-05-15,26.695,26.918,26.608,26.772,1013218,0
2007-05-16,26.957,26.957,26.636,26.85,891632,0
2007-05-17,26.55,26.55,26.328,26.405,1008115,0
2007-05-18,26.308,26.405,26.172,26.241,848828,0
2007-05-21,26.018,26.192,25.96,26.125,1456863,0
2007-05-22,25.805,25.941,25.747,25.776,1794946,0
2007-05-23,25.776,25.95,25.776,25.921,1065533,0
2007-05-24,25.785,26.067,25.708,25.728,1075148,0
2007-05-25,25.737,25.999,25.737,25.96,318956,0
2007-05-29,25.776,25.873,25.486,25.873,920685,0
2007-05-30,25.583,25.854,25.496,25.824,2085265,0
2007-05-31,25.68,25.99,25.583,25.98,2205713,0
2007-06-01,26.096,26.385,25.941,26.279,1111024,0
2007-06-04,25.97,26.367,25.97,26.328,2269194,0
2007-06-05,26.162,26.308,26.086,26.135,988094,0
2007-06-06,26.125,26.231,26.028,26.116,1134183,0
2007-06-07,26.067,26.144,25.564,25.632,1511142,0
2007-06-08,25.583,25.892,25.554,25.892,704808,0
2007-06-11,25.66,25.795,25.486,25.747,1135606,0
2007-06-12,25.747,25.747,25.206,25.254,1151138,0
2007-06-13,25.051,25.496,25.031,25.457,1309016,0
2007-06-14,25.612,26.211,25.573,26.116,943016,0
2007-06-15,26.25,27.062,26.25,26.821,1635830,0
2007-06-18,26.888,27.305,26.888,27.101,1192805,0
2007-06-19,26.754,27.062,26.308,26.473,983979,0
2007-06-20,26.636,26.879,26.192,26.25,951184,0
2007-06-21,26.25,26.434,26.172,26.405,1133355,0
2007-06-22,26.221,26.298,26.086,26.211,1035240,0
2007-06-25,26.135,26.231,25.766,26.096,988094,0
2007-06-26,26.116,26.162,25.883,25.98,888220,0
2007-06-27,25.98,26.347,25.97,26.298,1029968,0
2007-06-28,26.116,26.589,26.096,26.463,1487618,0
2007-06-29,26.444,26.598,26.367,26.454,734675,0
2007-07-02,26.473,26.744,26.424,26.695,817087,0
2007-07-03,26.695,26.976,26.666,26.957,611859,0
2007-07-05,26.58,26.666,26.357,26.618,974653,0
2007-07-06,26.153,26.734,26.153,26.511,1455224,0
2007-07-09,26.511,26.714,26.511,26.646,965039,0
2007-07-10,27.47,27.856,27.014,27.082,2052282,0
2007-07-11,27.295,27.421,27.024,27.382,821430,0
2007-07-12,27.517,27.856,27.373,27.817,508677,0
2007-07-13,27.75,28.33,27.643,28.224,1274483,0
2007-07-16,28.34,28.688,28.252,28.455,1111541,0
2007-07-17,28.698,28.824,28.272,28.678,967209,0
2007-07-18,28.34,28.572,28.311,28.533,873229,0
2007-07-19,28.678,29.114,28.678,29.065,813055,0
2007-07-20,28.919,29.045,28.629,28.929,804060,0
2007-07-23,29.016,29.306,28.824,29.306,820500,0
2007-07-24,28.765,29.055,28.446,28.485,2212433,0
2007-07-25,28.485,28.814,28.485,28.688,1159928,0
2007-07-26,28.243,28.34,27.314,27.526,7595287,0
2007-07-27,27.131,27.643,26.87,27.169,4377081,0
2007-07-30,27.082,27.479,26.898,27.324,1453129,0
2007-07-31,27.198,27.401,27.062,27.218,1435666,0
2007-08-01,26.888,27.052,26.608,26.831,1997693,0
2007-08-02,26.927,27.546,26.879,27.47,1884382,0
2007-08-03,27.575,27.701,27.149,27.344,2064069,0
2007-08-06,27.178,28.513,27.178,28.369,2033260,0
2007-08-07,28.039,28.126,27.149,27.363,5015603,0
2007-08-08,27.295,27.798,26.792,27.024,2983099,0
2007-08-09,26.84,26.986,26.463,26.724,3030555,0
2007-08-10,26.067,26.888,25.593,26.463,1196113,0
2007-08-13,26.84,27.178,26.801,27.014,909518,0
2007-08-14,27.034,27.072,26.511,26.541,945601,0
2007-08-15,26.367,26.656,25.911,26.018,1341836,0
2007-08-16,25.66,26.028,25.196,25.292,2218637,0
2007-08-17,27.034,27.034,25.68,25.902,2316836,0
2007-08-20,25.873,26.116,25.815,26.018,1513673,0
2007-08-21,26.211,26.376,26.077,26.116,1789880,0
2007-08-22,26.192,26.695,26.192,26.483,2371756,0
2007-08-23,26.493,26.502,26.116,26.318,1880139,0
2007-08-24,26.162,26.511,26.037,26.493,1839818,0
2007-08-27,26.318,26.405,26.144,26.328,1060467,0
2007-08-28,26.298,26.357,25.921,25.96,1153103,0
2007-08-29,26.018,26.221,25.999,26.221,1708511,0
2007-08-30,26.162,26.328,25.99,25.999,1085280,0
2007-08-31,26.357,26.521,26.116,26.473,1102547,0
2007-09-04,26.618,27.45,26.598,27.178,1366189,0
2007-09-05,27.082,27.218,26.879,27.131,1911155,0
2007-09-06,27.227,27.565,27.121,27.565,1086624,0
2007-09-07,27.431,27.565,27.373,27.517,1136355,0
2007-09-10,27.324,27.652,27.275,27.46,1587753,0
2007-09-11,27.759,27.933,27.652,27.933,1566765,0
2007-09-12,27.856,27.866,27.691,27.827,981787,0
2007-09-13,27.866,28.02,27.856,28,977755,0
2007-09-14,27.808,28.108,27.769,28.059,737169,0
2007-09-17,28.02,28.039,27.808,27.924,1099858,0
2007-09-18,27.847,28.136,27.759,28.049,1357505,0
2007-09-19,28.049,28.117,27.798,28.088,1618254,0
2007-09-20,27.942,28.165,27.808,28.049,811608,0
2007-09-21,28.224,28.281,27.952,27.991,1275724,0
2007-09-24,27.904,28.204,27.866,27.991,569676,0
2007-09-25,27.875,28.272,27.875,28.175,397223,0
2007-09-26,28.301,28.629,27.972,28.436,550239,0
2007-09-27,28.436,28.659,28.281,28.601,1357814,0
2007-09-28,28.659,28.755,28.485,28.727,639258,0
2007-10-01,28.737,29.142,28.619,29.036,582187,0
2007-10-02,29.171,30.468,29.171,30.38,1437219,0
2007-10-03,30.313,30.313,29.867,29.983,939397,0
2007-10-04,30.196,30.244,29.983,30.206,471250,0
2007-10-05,30.206,30.468,29.983,30.399,913654,0
2007-10-08,30.293,30.525,30.177,30.506,845107,0
2007-10-09,30.737,30.806,30.496,30.699,690953,0
2007-10-10,32.16,32.498,31.773,32.237,2468115,0
2007-10-11,32.296,32.305,31.802,31.841,1803217,0
2007-10-12,31.822,31.822,31.309,31.676,1054793,0
2007-10-15,31.096,31.338,30.584,30.66,1428740,0
2007-10-16,30.66,30.66,29.935,30.293,1398241,0
2007-10-17,30.612,30.66,30.022,30.342,1979083,0
2007-10-18,30.37,31.338,30.196,31.009,2753780,0
2007-10-19,31.038,31.27,30.603,30.621,1419538,0
2007-10-22,28.088,30.603,27.082,30.042,2465013,0
2007-10-23,30.516,30.545,29.955,30.216,875916,0
2007-10-24,29.887,30.013,29.509,30.003,716490,0
2007-10-25,29.79,29.79,29.162,29.249,1598713,0
2007-10-26,29.549,29.896,29.075,29.616,1178888,0
2007-10-29,29.471,29.616,29.026,29.258,1056641,0
2007-10-30,29.316,29.616,29.085,29.558,1023660,0
2007-10-31,29.704,29.809,29.268,29.8,1044027,0
2007-11-01,29.355,29.79,29.181,29.181,1385730,0
2007-11-02,29.132,29.374,28.832,29.374,983131,0
2007-11-05,28.842,29.258,28.842,28.929,800339,0
2007-11-06,29.201,29.887,29.114,29.887,924406,0
2007-11-07,29.79,30.352,29.045,29.5,1639034,0
2007-11-08,31.144,31.406,29.403,29.636,3569452,0
2007-11-09,30.013,30.951,30.013,30.516,4028094,0
2007-11-12,31.241,31.26,29.345,29.423,2614278,0
2007-11-13,29.5,30.545,29.423,30.216,2473187,0
2007-11-14,31.531,32.335,31.531,31.948,3851054,0
2007-11-15,31.096,31.938,29.858,30.022,2004778,0
2007-11-16,29.965,30.139,28.737,28.987,2274054,0
2007-11-19,28.591,28.968,28.272,28.272,1345615,0
2007-11-20,28.832,29.026,28.185,28.824,2047987,0
2007-11-21,28.35,28.688,28.049,28.049,1247599,0
2007-11-23,28.611,29.413,28.611,29.065,1151554,0
2007-11-26,28.862,30.177,28.862,29.268,1730903,0
2007-11-27,29.22,29.403,28.968,29.249,1511737,0
2007-11-28,29.442,30.129,29.277,30.032,1507937,0
2007-11-29,29.675,30.594,29.675,30.303,1207993,0
2007-11-30,29.945,30.835,29.867,30.631,1421761,0
2007-12-03,31.367,31.367,30.216,30.468,1028106,0
2007-12-04,31.289,31.367,30.66,30.796,1175435,0
2007-12-05,31.473,32.17,31.464,31.676,2203207,0
2007-12-06,31.822,31.822,30.36,30.961,2358207,0
2007-12-07,30.38,30.38,29.636,29.983,1389262,0
2007-12-10,30.129,30.216,29.78,30.013,1042890,0
2007-12-11,30.961,31.048,30.216,30.303,1910977,0
2007-12-12,31.435,31.87,30.67,31.029,2575851,0
2007-12-13,30.612,30.999,30.36,30.873,1149485,0
2007-12-14,30.37,30.419,29.867,29.887,1393583,0
2007-12-17,29.79,30.129,29.345,29.383,1017519,0
2007-12-18,29.819,29.819,29.336,29.751,1102236,0
2007-12-19,29.549,30.109,29.549,29.77,1084492,0
2007-12-20,29.77,30.39,29.694,30.273,1319323,0
2007-12-21,31.154,31.763,31.048,31.754,1490153,0
2007-12-24,31.812,31.812,30.264,30.66,518085,0
2007-12-26,30.196,30.486,29.5,30.419,1460998,0
2007-12-27,30.468,31.637,29.181,29.287,1332910,0
2007-12-28,29.287,29.355,28.824,29.065,1075415,0
2007-12-31,28.755,29.171,28.688,28.862,278894,0
2008-01-02,27.556,27.556,26.279,26.56,2433113,0
2008-01-03,26.84,27.169,26.511,27.043,2005208,0
2008-01-04,26.666,27.149,26.318,26.367,2900449,0
2008-01-07,26.376,26.762,25.254,25.573,2282159,0
2008-01-08,25.534,25.534,24.8,24.857,2960708,0
2008-01-09,24.867,25.157,24.664,24.964,1814919,0
2008-01-10,25.312,25.496,25.129,25.38,2261615,0
2008-01-11,24.895,25.08,24.762,24.867,835908,0
2008-01-14,24.905,25.37,24.905,25.272,1829292,0
2008-01-15,25.147,25.245,24.48,24.519,1562630,0
2008-01-16,24.19,24.626,24.132,24.239,1507007,0
2008-01-17,24.49,24.964,23.667,23.697,1348199,0
2008-01-18,24.074,24.383,23.262,23.793,3069925,0
2008-01-22,22.856,23.658,22.459,23.213,3347488,0
2008-01-23,22.739,23.765,22.352,23.077,4194502,0
2008-01-24,23.116,23.272,22.913,23.194,2636232,0
2008-01-25,23.31,23.329,22.739,22.856,1594287,0
2008-01-28,22.991,23.339,22.923,23.146,1796394,0
2008-01-29,23.407,24.336,23.407,24.152,2560741,0
2008-01-30,24.249,24.528,24.113,24.239,2246727,0
2008-01-31,24.297,24.297,23.697,24.026,1989795,0
2008-02-01,23.967,23.967,23.551,23.697,2502477,0
2008-02-04,23.523,23.639,23.339,23.378,1367672,0
2008-02-05,23.213,23.262,22.43,22.43,1430596,0
2008-02-06,22.43,22.537,21.8,21.82,2415181,0
2008-02-07,21.762,21.936,21.618,21.898,2949163,0
2008-02-08,22.149,22.197,21.849,22.159,1455622,0
2008-02-11,22.207,22.207,21.694,22.014,2060123,0
2008-02-12,22.044,22.217,21.8,21.985,2229306,0
2008-02-13,21.743,21.995,21.684,21.898,4898663,0
2008-02-14,21.82,22.014,21.733,21.791,3829575,0
2008-02-15,22.024,22.101,21.704,22.062,1764431,0
2008-02-19,22.207,22.313,21.723,21.859,2591680,0
2008-02-20,21.966,22.159,21.8,22.139,2173842,0
2008-02-21,22.439,22.885,22.439,22.603,1826877,0
2008-02-22,22.875,23.001,22.469,22.7,1780835,0
2008-02-25,22.797,23.087,22.661,23.087,1713268,0
2008-02-26,22.343,22.498,22.092,22.41,2449622,0
2008-02-27,22.304,22.391,22.139,22.187,1640969,0
2008-02-28,22.149,22.275,21.926,21.975,1299607,0
2008-02-29,21.898,21.898,21.598,21.667,990989,0
2008-03-03,21.704,21.704,21.279,21.443,1595735,0
2008-03-04,21.134,21.462,21.115,21.297,1837749,0
2008-03-05,21.336,21.443,21.028,21.115,2231761,0
2008-03-06,21.105,21.105,20.466,20.476,1750071,0
2008-03-07,20.312,20.379,19.828,20.041,2023220,0
2008-03-10,19.722,20.195,19.722,20.051,1509594,0
2008-03-11,20.592,20.843,20.176,20.843,1462098,0
2008-03-12,20.757,20.804,20.515,20.515,989596,0
2008-03-13,20.089,20.35,19.848,20.244,1098007,0
2008-03-14,19.887,19.992,19.625,19.828,3047078,0
2008-03-17,19.199,19.761,19.199,19.509,1903710,0
2008-03-18,20.041,20.418,19.79,20.379,1919385,0
2008-03-19,20.195,20.195,19.248,19.248,1836128,0
2008-03-20,19.257,19.712,19.199,19.674,845479,0
2008-03-24,19.895,19.915,19.557,19.79,1734347,0
2008-03-25,20.147,20.631,20.051,20.572,3939840,0
2008-03-26,20.572,20.757,20.446,20.689,1374461,0
2008-03-27,20.495,20.767,20.359,20.651,1345607,0
2008-03-28,20.892,21.163,20.698,21.085,1281717,0
2008-03-31,21.037,21.037,20.708,20.902,1365807,0
2008-04-01,20.902,21.259,20.544,21.066,1219274,0
2008-04-02,20.651,20.979,20.293,20.767,952837,0
2008-04-03,20.804,21.144,20.554,21.056,667397,0
2008-04-04,21.154,21.395,20.892,21.23,1287764,0
2008-04-07,21.569,21.966,21.569,21.859,1731052,0
2008-04-08,21.637,21.888,21.579,21.704,1098154,0
2008-04-09,21.704,21.791,21.433,21.453,1319380,0
2008-04-10,21.608,21.637,21.443,21.569,1157093,0
2008-04-11,21.327,21.356,20.823,20.863,1440795,0
2008-04-14,20.989,21.115,20.872,21.028,1135770,0
2008-04-15,21.453,21.549,21.395,21.472,1821228,0
2008-04-16,21.8,21.81,21.559,21.723,1725859,0
2008-04-17,21.579,21.694,21.23,21.269,2344963,0
2008-04-18,21.297,21.395,21.221,21.327,812221,0
2008-04-21,21.327,21.433,21.249,21.395,741823,0
2008-04-22,21.433,21.433,20.863,21.008,1328101,0
2008-04-23,21.056,21.395,20.92,21.356,1664077,0
2008-04-24,21.095,21.588,21.095,21.511,1894183,0
2008-04-25,22.044,22.197,21.723,21.859,1319229,0
2008-04-28,22.005,22.005,21.684,21.723,2085019,0
2008-04-29,21.492,21.569,21.307,21.395,860165,0
2008-04-30,21.713,22.024,21.694,21.83,1595273,0
2008-05-01,21.956,22.092,21.743,22.092,1258314,0
2008-05-02,22.149,22.401,22.139,22.401,1743355,0
2008-05-05,22.469,22.518,22.168,22.313,2453179,0
2008-05-06,22.333,22.333,22.111,22.294,585716,0
2008-05-07,22.187,22.217,21.859,21.869,2077709,0
2008-05-08,21.82,21.995,21.675,21.849,920815,0
2008-05-09,21.84,22.044,21.405,21.917,1564062,0
2008-05-12,21.859,22.034,21.762,22.034,599195,0
2008-05-13,22.236,23.842,22.159,22.508,1176161,0
2008-05-14,22.449,22.488,22.246,22.449,1168831,0
2008-05-15,22.333,22.816,22.294,22.7,1509432,0
2008-05-16,22.546,22.671,22.527,22.603,1008850,0
2008-05-19,22.478,22.613,22.294,22.362,1194134,0
2008-05-20,21.879,21.995,21.541,21.579,1200853,0
2008-05-21,21.579,21.753,21.375,21.433,668460,0
2008-05-22,21.492,21.694,21.492,21.637,486817,0
2008-05-23,21.415,21.694,21.346,21.569,1067590,0
2008-05-27,21.501,21.569,21.279,21.405,652308,0
2008-05-28,21.482,21.753,21.453,21.713,591592,0
2008-05-29,21.559,21.966,21.482,21.83,692875,0
2008-05-30,21.849,22.121,21.791,21.975,700064,0
2008-06-02,21.859,21.859,21.356,21.492,1000179,0
2008-06-03,21.423,21.647,21.279,21.423,734324,0
2008-06-04,21.317,21.472,21.249,21.423,822978,0
2008-06-05,21.124,21.549,21.037,21.511,1241234,0
2008-06-06,21.346,21.405,21.076,21.076,906271,0
2008-06-09,21.076,21.076,20.273,20.476,1232477,0
2008-06-10,20.312,20.582,20.176,20.476,1323445,0
2008-06-11,19.973,20.195,19.79,20.041,2180204,0
2008-06-12,20.273,20.582,20.108,20.485,1442967,0
2008-06-13,20.359,20.641,20.293,20.582,771988,0
2008-06-16,20.592,20.641,20.418,20.505,553225,0
2008-06-17,20.446,20.959,20.446,20.747,536084,0
2008-06-18,20.738,20.738,20.244,20.466,591790,0
2008-06-19,20.35,20.651,20.293,20.563,915965,0
2008-06-20,20.254,20.544,20.051,20.186,828376,0
2008-06-23,20.147,20.234,19.982,20.138,607582,0
2008-06-24,19.867,20.525,19.867,20.254,1019736,0
2008-06-25,20.515,20.95,20.427,20.777,818189,0
2008-06-26,20.747,20.747,20.167,20.176,613665,0
2008-06-27,20.167,20.427,19.925,19.992,1096288,0
2008-06-30,19.877,20.293,19.674,20.089,444697,0
2008-07-01,19.915,20.302,19.848,20.138,1089312,0
2008-07-02,20.176,20.293,20.041,20.167,1161553,0
2008-07-03,20.099,20.254,20.041,20.138,679385,0
2008-07-07,20.369,20.814,20.359,20.67,884512,0
2008-07-08,20.863,21.085,20.767,21.028,1141385,0
2008-07-09,21.163,21.618,21.018,21.202,919037,0
2008-07-10,21.269,21.521,21.269,21.472,824864,0
2008-07-11,21.182,21.182,20.67,20.767,839895,0
2008-07-14,21.154,21.154,20.312,20.399,1217364,0
2008-07-15,20.079,20.331,19.877,19.895,2141826,0
2008-07-16,19.722,19.982,19.538,19.953,1356225,0
2008-07-17,19.79,19.79,19.509,19.644,1127195,0
2008-07-18,19.538,19.538,19.267,19.315,1090664,0
2008-07-21,19.393,19.702,19.374,19.489,1716642,0
2008-07-22,19.44,19.674,19.44,19.566,2618410,0
2008-07-23,19.664,19.925,19.644,19.79,1260099,0
2008-07-24,19.828,19.905,19.586,19.595,1440433,0
2008-07-25,19.731,19.838,19.499,19.674,1916412,0
2008-07-28,20.079,20.437,20.079,20.35,818990,0
2008-07-29,20.892,20.892,20.399,20.689,968382,0
2008-07-30,20.515,20.747,20.427,20.534,761724,0
2008-07-31,20.515,20.95,20.476,20.621,724722,0
2008-08-01,20.602,20.708,20.293,20.437,585759,0
2008-08-04,20.273,20.476,20.167,20.225,598004,0
2008-08-05,20.572,21.443,20.572,21.423,1150267,0
2008-08-06,21.366,22.005,21.356,21.559,798648,0
2008-08-07,20.582,20.66,19.925,20.225,3793501,0
2008-08-08,20.051,20.621,20.051,20.611,2435198,0
2008-08-11,20.437,20.554,20.205,20.485,1069915,0
2008-08-12,20.302,20.302,19.857,19.915,1613716,0
2008-08-13,19.702,20.147,19.509,19.615,1951616,0
2008-08-14,19.712,19.867,19.46,19.528,2398733,0
2008-08-15,19.489,19.654,19.305,19.518,2108707,0
2008-08-18,19.45,19.45,19.122,19.141,1368442,0
2008-08-19,19.189,19.189,18.89,18.958,2955813,0
2008-08-20,19.209,19.615,19.083,19.171,5746117,0
2008-08-21,19.635,19.635,19.209,19.257,6835614,0
2008-08-22,19.469,19.469,19.199,19.45,5079645,0
2008-08-25,19.77,19.77,19.509,19.528,2225279,0
2008-08-26,19.635,19.702,19.44,19.654,1511797,0
2008-08-27,19.79,19.887,19.751,19.818,1865128,0
2008-08-28,19.682,19.848,19.644,19.848,1403431,0
2008-08-29,19.828,19.828,19.664,19.731,759723,0
2008-09-02,19.712,20.089,19.712,19.973,1620035,0
2008-09-03,19.857,19.857,19.354,19.469,1331702,0
2008-09-04,19.315,19.528,19.035,19.112,1117720,0
2008-09-05,18.871,19.209,18.822,19.171,1271512,0
2008-09-08,19.751,19.761,19.499,19.712,1377795,0
2008-09-09,19.548,19.818,19.297,19.305,1158352,0
2008-09-10,19.943,20.234,19.943,20.138,1916727,0
2008-09-11,19.489,19.682,19.209,19.479,1294227,0
2008-09-12,19.625,20.138,19.625,20.051,1501802,0
2008-09-15,19.354,19.712,19.122,19.218,1006683,0
2008-09-16,18.725,19.035,18.484,18.861,1433646,0
2008-09-17,19.102,19.325,18.484,18.677,1960044,0
2008-09-18,18.745,19.297,18.29,19.257,2060002,0
2008-09-19,19.344,19.644,19.218,19.576,2004033,0
2008-09-22,18.861,19.287,18.861,19.063,2707731,0
2008-09-23,18.919,19.025,18.533,18.658,1153586,0
2008-09-24,19.199,19.199,18.348,18.638,1998097,0
2008-09-25,18.638,19.063,18.454,18.841,1742552,0
2008-09-26,18.667,18.929,18.648,18.91,1238463,0
2008-09-29,18.436,18.91,17.768,18.069,1993318,0
2008-09-30,18.212,18.407,18.097,18.202,3253973,0
2008-10-01,18.967,19.248,18.464,18.725,3497988,0
2008-10-02,18.919,18.987,18.454,18.493,5156376,0
2008-10-03,18.803,18.9,18.416,18.561,2560054,0
2008-10-06,17.923,18.261,16.897,17.487,2927906,0
2008-10-07,16.646,17.623,16.617,16.695,2200905,0
2008-10-08,16.345,17.139,16.201,16.675,3383801,0
2008-10-09,16.733,16.965,15.669,15.669,1862351,0
2008-10-10,14.276,16.926,14.276,16.017,3806673,0
2008-10-13,16.326,18.319,16.326,17.894,3858278,0
2008-10-14,18.029,19.267,17.748,18.271,3345088,0
2008-10-15,18.106,18.115,17.264,17.264,2660305,0
2008-10-16,17.536,17.738,16.781,17.574,3052964,0
2008-10-17,17.468,18.241,17.458,17.923,2356756,0
2008-10-20,17.942,18.89,17.942,18.871,1362936,0
2008-10-21,18.069,18.069,17.245,17.294,1585356,0
2008-10-22,16.868,17.091,15.968,16.355,2225054,0
2008-10-23,15.881,16.182,15.195,16.017,1423480,0
2008-10-24,14.509,15.737,14.199,15.001,3141116,0
2008-10-27,14.799,14.944,13.976,14.15,1928911,0
2008-10-28,14.15,14.866,13.551,14.847,2711679,0
2008-10-29,13.724,15.997,13.724,15.146,2372254,0
2008-10-30,16.646,16.829,16.289,16.753,2014867,0
2008-10-31,15.997,16.955,15.997,16.646,1864781,0
2008-11-03,16.984,17.381,16.82,17.062,1998483,0
2008-11-04,17.797,18.609,17.797,18.464,2053175,0
2008-11-05,18.377,18.377,17.245,17.477,1648640,0
2008-11-06,17.216,17.565,16.491,16.607,2114307,0
2008-11-07,17.1,17.517,16.897,17.361,2413787,0
2008-11-10,17.43,17.777,16.868,17.081,1005480,0
2008-11-11,17.361,17.497,16.685,16.917,2109570,0
2008-11-12,17.245,17.342,16.597,16.597,1765545,0
2008-11-13,17.41,18.077,16.501,17.874,4600933,0
2008-11-14,17.206,17.294,16.414,16.559,1567090,0
2008-11-17,17.081,17.264,16.666,16.714,1823566,0
2008-11-18,15.968,16.201,15.543,16.104,1381398,0
2008-11-19,15.601,15.717,14.692,14.721,1632689,0
2008-11-20,14.643,15.331,14.363,14.373,1800378,0
2008-11-21,15.321,15.437,14.343,15.282,2140760,0
2008-11-24,14.895,16.056,14.895,15.65,2531928,0
2008-11-25,15.689,16.027,15.195,15.369,1445628,0
2008-11-26,15.717,16.017,15.581,15.91,3139398,0
2008-11-28,15.776,15.824,15.543,15.679,961419,0
2008-12-01,15.533,15.601,14.614,14.653,3111679,0
2008-12-02,15.214,15.514,15.186,15.418,2612258,0
2008-12-03,15.186,15.795,15.186,15.795,1868626,0
2008-12-04,15.321,15.494,14.808,15.05,1243226,0
2008-12-05,15.389,15.504,14.981,15.243,3392581,0
2008-12-08,15.833,16.094,15.62,15.92,3232952,0
2008-12-09,15.833,16.017,15.389,15.572,2306339,0
2008-12-10,16.646,16.81,16.355,16.617,5564645,0
2008-12-11,16.54,16.627,16.269,16.433,4035310,0
2008-12-12,15.94,16.046,15.727,16.027,3450307,0
2008-12-15,15.988,16.094,15.399,15.543,2783183,0
2008-12-16,15.553,16.587,15.553,16.501,5089684,0
2008-12-17,16.829,17.169,16.723,17.081,2420297,0
2008-12-18,17.613,17.699,17.197,17.313,2738812,0
2008-12-19,17.815,18.01,17.661,17.758,2006265,0
2008-12-22,17.689,17.835,17.139,17.468,1498217,0
2008-12-23,17.536,17.652,17.206,17.351,848045,0
2008-12-24,17.699,18.184,17.689,18.174,502665,0
2008-12-26,17.835,17.835,17.159,17.449,861143,0
2008-12-29,17.449,17.815,17.43,17.458,966494,0
2008-12-30,17.013,17.322,17.013,17.245,1450776,0
2008-12-31,17.264,17.652,17.179,17.584,625892,0
2009-01-02,17.225,17.748,17.081,17.748,1224311,0
2009-01-05,16.81,16.994,16.54,16.926,1422731,0
2009-01-06,16.926,16.994,16.685,16.926,1336490,0
2009-01-07,16.878,16.878,16.414,16.675,1281921,0
2009-01-08,16.384,16.839,16.326,16.8,883661,0
2009-01-09,16.617,16.714,16.182,16.549,1104798,0
2009-01-12,16.279,16.289,15.94,16.056,1172597,0
2009-01-13,16.104,16.423,16.094,16.394,813849,0
2009-01-14,16.308,16.481,15.891,16.114,1241404,0
2009-01-15,16.404,16.587,15.891,16.423,1065068,0
2009-01-16,16.887,17.13,16.695,16.926,1221112,0
2009-01-20,16.201,16.335,15.968,16.104,1397568,0
2009-01-21,16.491,16.656,16.084,16.646,1510858,0
2009-01-22,16.355,16.471,15.968,16.269,953132,0
2009-01-23,15.959,16.481,15.94,16.355,745494,0
2009-01-26,16.163,16.81,16.163,16.587,1230793,0
2009-01-27,16.52,16.858,16.52,16.771,873475,0
2009-01-28,17.179,17.574,17.091,17.41,1128050,0
2009-01-29,16.627,16.666,16.114,16.192,1070784,0
2009-01-30,16.192,16.22,15.65,15.815,1338884,0
2009-02-02,16.163,16.163,15.475,15.659,738726,0
2009-02-03,15.717,15.95,15.524,15.901,883088,0
2009-02-04,15.62,15.901,15.494,15.669,693819,0
2009-02-05,15.679,15.785,15.591,15.785,2517063,0
2009-02-06,15.707,16.046,15.62,15.968,872384,0
2009-02-09,15.92,16.104,15.776,16.017,661412,0
2009-02-10,15.843,15.94,15.302,15.437,1550105,0
2009-02-11,15.659,15.659,15.088,15.379,879241,0
2009-02-12,15.117,15.331,14.981,15.331,615378,0
2009-02-13,15.292,15.485,15.282,15.321,587993,0
2009-02-17,14.217,14.247,13.938,14.101,1023246,0
2009-02-18,14.083,14.101,13.832,14.074,1116535,0
2009-02-19,14.14,14.14,13.85,13.928,1107417,0
2009-02-20,13.386,13.647,13.309,13.512,717423,0
2009-02-23,14.083,14.209,13.792,13.822,1404013,0
2009-02-24,13.483,13.87,13.445,13.822,1438577,0
2009-02-25,13.783,14.005,13.619,13.832,976869,0
2009-02-26,13.696,13.802,13.474,13.502,749688,0
2009-02-27,13.25,13.25,12.951,12.951,811556,0
2009-03-02,12.942,12.942,12.235,12.351,861229,0
2009-03-03,12.681,12.681,12.178,12.274,1063905,0
2009-03-04,12.681,13.077,12.671,12.951,1392173,0
2009-03-05,12.747,12.999,12.448,12.545,1102166,0
2009-03-06,12.612,12.776,12.448,12.69,1434736,0
2009-03-09,12.486,12.671,12.39,12.419,1077204,0
2009-03-10,12.873,13.328,12.873,13.309,1563716,0
2009-03-11,13.832,14.074,13.502,13.532,1671182,0
2009-03-12,13.802,14.045,13.676,13.996,2894674,0
2009-03-13,13.715,13.822,13.357,13.686,739482,0
2009-03-16,14.111,14.17,13.879,13.918,749774,0
2009-03-17,14.091,14.343,14.015,14.343,737057,0
2009-03-18,14.025,14.402,13.812,14.373,1740400,0
2009-03-19,14.189,14.509,13.454,14.315,2927713,0
2009-03-20,14.479,14.499,14.16,14.189,1964231,0
2009-03-23,14.217,15.079,14.217,15.069,2169993,0
2009-03-24,14.954,16.046,14.509,14.556,3077060,0
2009-03-25,14.692,15.117,14.682,14.886,1553597,0
2009-03-26,15.331,15.62,15.079,15.543,1976167,0
2009-03-27,15.359,15.815,15.292,15.717,2740688,0
2009-03-30,15.137,15.137,14.653,14.886,1501125,0
2009-03-31,14.876,15.107,14.682,14.944,1158227,0
2009-04-01,14.576,15.088,14.518,15.05,1757959,0
2009-04-02,15.214,15.369,15.05,15.137,1461271,0
2009-04-03,14.876,15.04,14.789,15.001,1021073,0
2009-04-06,15.079,15.079,14.799,15.03,1368170,0
2009-04-07,14.905,14.954,14.75,14.799,1011101,0
2009-04-08,14.799,14.964,14.499,14.944,2387134,0
2009-04-09,15.204,15.418,15.079,15.418,1686850,0
2009-04-13,15.514,15.968,15.504,15.881,1173437,0
2009-04-14,15.65,15.833,15.418,15.707,2008189,0
2009-04-15,15.437,15.64,15.321,15.63,1118614,0
2009-04-16,15.514,15.717,15.399,15.64,831383,0
2009-04-17,15.243,15.273,15.05,15.204,982186,0
2009-04-20,14.769,14.828,14.392,14.509,1474377,0
2009-04-21,14.586,15.011,14.586,15.011,1187999,0
2009-04-22,14.673,15.04,14.576,14.779,1212863,0
2009-04-23,14.75,14.866,14.556,14.866,709689,0
2009-04-24,15.127,15.137,14.847,15.05,642606,0
2009-04-27,14.856,15.03,14.779,14.856,457897,0
2009-04-28,14.663,15.05,14.663,14.935,719439,0
2009-04-29,14.991,15.465,14.944,15.437,785401,0
2009-04-30,15.475,15.475,15.117,15.156,1054102,0
2009-05-01,15.669,15.669,15.117,15.659,975457,0
2009-05-04,15.485,15.707,15.273,15.689,1123702,0
2009-05-05,15.669,15.669,15.408,15.514,901386,0
2009-05-06,15.321,15.514,15.176,15.485,1165674,0
2009-05-07,15.553,16.182,15.243,15.359,1153174,0
2009-05-08,15.475,15.853,15.437,15.833,1063456,0
2009-05-11,15.418,15.959,15.418,15.805,962774,0
2009-05-12,15.815,16.094,15.815,15.988,740544,0
2009-05-13,15.572,15.65,15.399,15.456,1624060,0
2009-05-14,15.253,15.475,15.224,15.399,1568339,0
2009-05-15,15.437,15.524,15.263,15.369,790447,0
2009-05-18,15.359,15.727,15.34,15.717,881804,0
2009-05-19,15.465,15.707,15.292,15.581,3948951,0
2009-05-20,15.64,15.64,15.379,15.581,1358718,0
2009-05-21,15.427,15.465,15.282,15.379,2218287,0
2009-05-22,15.446,15.494,15.263,15.369,770324,0
2009-05-26,15.312,15.572,15.214,15.524,893776,0
2009-05-27,15.263,15.263,14.838,14.876,1270465,0
2009-05-28,15.107,15.399,15.079,15.35,1095220,0
2009-05-29,15.098,15.253,15.04,15.214,884763,0
2009-06-01,15.166,15.369,15.107,15.312,971145,0
2009-06-02,14.964,15.03,14.779,14.944,1375926,0
2009-06-03,15.204,15.427,15.098,15.253,1654933,0
2009-06-04,15.35,15.35,14.981,15.253,681692,0
2009-06-05,15.156,15.233,14.944,15.079,1106518,0
2009-06-08,14.935,14.964,14.769,14.905,865644,0
2009-06-09,14.847,14.925,14.74,14.838,1759062,0
2009-06-10,15.011,15.204,14.964,15.05,3021208,0
2009-06-11,15.02,15.224,14.925,15.098,1008246,0
2009-06-12,15.166,15.35,15.069,15.34,774924,0
2009-06-15,15.214,15.292,14.972,15.06,733066,0
2009-06-16,15.282,15.543,15.243,15.263,1098124,0
2009-06-17,15.214,15.465,15.214,15.292,953454,0
2009-06-18,14.808,15.214,14.74,14.847,1267551,0
2009-06-19,14.75,14.847,14.711,14.818,796423,0
2009-06-22,14.673,14.721,14.518,14.527,920947,0
2009-06-23,14.566,14.779,14.547,14.566,594120,0
2009-06-24,14.702,14.721,14.353,14.441,1083557,0
2009-06-25,14.431,14.614,14.353,14.614,429794,0
2009-06-26,14.566,14.73,14.392,14.673,579402,0
2009-06-29,14.566,14.789,14.566,14.73,354078,0
2009-06-30,14.604,14.789,14.537,14.653,499720,0
2009-07-01,14.991,15.146,14.935,15.127,1207426,0
2009-07-02,14.991,15.001,14.769,14.981,606159,0
2009-07-06,15.05,15.302,15.001,15.273,781908,0
2009-07-07,15.02,15.253,15.02,15.06,709933,0
2009-07-08,15.331,15.389,15.06,15.369,1321689,0
2009-07-09,15.321,15.601,15.204,15.475,698985,0
2009-07-10,15.359,15.475,15.186,15.292,693435,0
2009-07-13,15.224,15.224,15.001,15.127,675899,0
2009-07-14,15.001,15.069,14.838,15.04,1286844,0
2009-07-15,14.779,15.186,14.769,15.127,1192275,0
2009-07-16,14.944,15.069,14.925,15.02,1245542,0
2009-07-17,15.107,15.224,15.02,15.214,1163014,0
2009-07-20,15.273,15.504,15.273,15.408,1391392,0
2009-07-21,15.572,15.698,15.465,15.504,776374,0
2009-07-22,15.543,15.815,15.485,15.785,593754,0
2009-07-23,15.95,16.326,15.95,16.192,755207,0
2009-07-24,15.871,15.95,15.727,15.766,700499,0
2009-07-27,15.379,15.65,15.379,15.62,377179,0
2009-07-28,15.776,15.95,15.659,15.891,596173,0
2009-07-29,16.046,16.046,15.717,15.746,751192,0
2009-07-30,16.82,16.82,15.853,16.24,753346,0
2009-07-31,16.172,16.374,16.133,16.279,684666,0
2009-08-03,16.298,16.394,16.143,16.355,458060,0
2009-08-04,15.679,15.901,15.679,15.824,908824,0
2009-08-05,15.833,15.853,15.553,15.785,443485,0
2009-08-06,15.92,15.978,15.611,15.853,446394,0
2009-08-07,15.833,15.91,15.698,15.843,504659,0
2009-08-10,15.563,15.62,15.475,15.553,573627,0
2009-08-11,15.669,15.746,15.176,15.204,1116730,0
2009-08-12,15.195,15.34,15.069,15.253,586166,0
2009-08-13,15.302,15.302,15.088,15.195,814359,0
2009-08-14,15.166,15.195,15.03,15.195,779565,0
2009-08-17,14.76,14.925,14.335,14.779,979060,0
2009-08-18,14.856,15.156,14.856,15.137,900711,0
2009-08-19,14.74,15.312,14.711,15.292,980193,0
2009-08-20,15.214,15.494,15.146,15.465,810447,0
2009-08-21,15.117,15.224,14.991,15.107,1253740,0
2009-08-24,15.069,15.176,15.001,15.069,1075292,0
2009-08-25,15.127,15.146,14.944,14.964,582185,0
2009-08-26,15.186,15.186,14.981,15.088,549713,0
2009-08-27,15.117,15.204,14.925,15.186,396918,0
2009-08-28,15.176,15.292,15.069,15.273,977768,0
2009-08-31,15.05,15.117,14.876,15.05,797117,0
2009-09-01,14.895,15.166,14.895,14.981,1209925,0
2009-09-02,14.981,15.146,14.915,15.04,557777,0
2009-09-03,15.117,15.282,14.991,15.156,831168,0
2009-09-04,15.06,15.214,15.02,15.02,964954,0
2009-09-08,14.711,14.76,14.509,14.711,2183872,0
2009-09-09,14.964,14.981,14.74,14.925,1234586,0
2009-09-10,15.05,15.204,14.991,15.186,1092293,0
2009-09-11,15.186,15.408,15.186,15.359,1450750,0
2009-09-14,15.359,15.601,15.331,15.504,769887,0
2009-09-15,15.282,15.321,15.098,15.282,1835610,0
2009-09-16,15.485,15.785,15.456,15.727,1244630,0
2009-09-17,15.504,15.572,15.408,15.504,1278429,0
2009-09-18,15.62,15.707,15.533,15.553,1043924,0
2009-09-21,15.427,15.65,15.427,15.611,549801,0
2009-09-22,15.553,15.553,15.418,15.504,1082422,0
2009-09-23,15.553,15.572,15.369,15.408,808154,0
2009-09-24,15.563,15.611,15.399,15.399,1488126,0
2009-09-25,15.35,15.533,15.35,15.456,920631,0
2009-09-28,15.824,16.23,15.824,16.201,2004471,0
2009-09-29,16.21,16.491,16.21,16.491,1499325,0
2009-09-30,16.587,16.926,16.559,16.878,2486626,0
2009-10-01,16.946,17.149,16.878,16.946,2891367,0
2009-10-02,16.858,16.984,16.791,16.868,1847561,0
2009-10-05,16.636,16.878,16.627,16.733,1562376,0
2009-10-06,16.761,16.917,16.733,16.878,1689453,0
2009-10-07,16.587,16.839,16.587,16.781,1263031,0
2009-10-08,16.753,16.781,16.587,16.636,1485811,0
2009-10-09,16.656,16.771,16.53,16.578,985059,0
2009-10-12,16.636,16.82,16.636,16.8,983652,0
2009-10-13,16.974,17.062,16.858,17.043,1981424,0
2009-10-14,17.681,17.942,17.643,17.942,3708588,0
2009-10-15,17.787,18.029,17.661,17.971,2988338,0
2009-10-16,17.225,17.729,17.225,17.623,2213233,0
2009-10-19,17.574,17.719,17.497,17.689,1194848,0
2009-10-20,17.556,17.652,17.351,17.371,1315156,0
2009-10-21,17.091,17.245,17.053,17.13,2712760,0
2009-10-22,16.839,16.936,16.597,16.791,3293025,0
2009-10-23,16.858,16.907,16.704,16.907,2755136,0
2009-10-26,16.82,17.169,16.656,16.695,2727017,0
2009-10-27,16.829,16.829,16.587,16.617,1660926,0
2009-10-28,16.491,16.491,15.95,15.997,2669431,0
2009-10-29,16.21,16.491,16.21,16.433,1611441,0
2009-10-30,16.404,16.461,16.094,16.163,2949774,0
2009-11-02,16.617,16.82,16.491,16.656,2287550,0
2009-11-03,16.617,16.636,16.414,16.597,2551062,0
2009-11-04,16.636,16.685,16.471,16.51,2180832,0
2009-11-05,16.471,16.936,16.414,16.887,2468277,0
2009-11-06,16.501,16.733,16.501,16.685,1329328,0
2009-11-09,16.685,16.897,16.675,16.868,1753841,0
2009-11-10,16.675,16.753,16.607,16.743,721430,0
2009-11-11,17.216,17.216,16.636,16.685,1261793,0
2009-11-12,16.52,16.569,16.404,16.423,1528853,0
2009-11-13,16.636,16.829,16.559,16.82,1703215,0
2009-11-16,16.675,16.868,16.501,16.82,2306575,0
2009-11-17,16.627,16.656,16.549,16.578,1049405,0
2009-11-18,16.578,16.761,16.54,16.743,2491757,0
2009-11-19,16.578,16.627,16.481,16.587,3049244,0
2009-11-20,16.423,16.656,16.423,16.607,1251249,0
2009-11-23,16.704,16.887,16.675,16.868,2505645,0
2009-11-24,16.791,16.791,16.597,16.617,1398647,0
2009-11-25,16.627,16.887,16.587,16.868,1380425,0
2009-11-27,16.094,16.471,15.959,16.423,2253881,0
2009-11-30,16.308,16.308,15.881,16.027,1844644,0
2009-12-01,16.23,16.289,16.133,16.279,1238857,0
2009-12-02,16.335,16.365,16.24,16.24,1264755,0
2009-12-03,16.289,16.335,16.163,16.163,922661,0
2009-12-04,16.384,16.384,16.094,16.21,2698082,0
2009-12-07,16.192,16.249,16.056,16.201,1532177,0
2009-12-08,15.853,16.114,15.766,15.94,1027984,0
2009-12-09,16.192,16.192,15.833,16.036,1955145,0
2009-12-10,16.578,16.578,16.192,16.269,1381178,0
2009-12-11,16.374,16.374,16.133,16.143,1124859,0
2009-12-14,16.326,16.355,16.23,16.289,1706640,0
2009-12-15,16.23,16.249,16.143,16.182,663149,0
2009-12-16,16.335,16.365,16.163,16.259,1391487,0
2009-12-17,16.114,16.143,15.94,15.95,1306092,0
2009-12-18,16.046,16.056,15.853,15.93,1046274,0
2009-12-21,15.746,15.988,15.746,15.843,1247985,0
2009-12-22,15.93,15.968,15.815,15.871,997585,0
2009-12-23,15.863,15.901,15.776,15.776,1255692,0
2009-12-24,15.978,16.289,15.968,16.094,965342,0
2009-12-28,16.163,16.289,16.017,16.056,868315,0
2009-12-29,15.727,15.727,15.446,15.514,1814372,0
2009-12-30,15.504,15.62,15.456,15.581,1115178,0
2009-12-31,15.572,15.746,15.572,15.727,664563,0
2010-01-04,15.853,15.978,15.815,15.95,762295,0
2010-01-05,15.871,15.978,15.843,15.94,822538,0
2010-01-06,16.076,16.076,15.91,15.978,2300740,0
2010-01-07,16.201,16.308,16.017,16.249,1345179,0
2010-01-08,16.143,16.24,16.076,16.22,1053990,0
2010-01-11,16.423,16.646,16.423,16.636,1491575,0
2010-01-12,16.461,16.627,16.461,16.587,1488219,0
2010-01-13,16.51,16.704,16.51,16.704,1030213,0
2010-01-14,16.443,16.829,16.433,16.714,3319820,0
2010-01-15,17.274,17.643,17.274,17.468,2478745,0
2010-01-19,17.313,17.546,17.313,17.526,839897,0
2010-01-20,17.825,17.923,17.584,17.729,1558987,0
2010-01-21,17.574,17.681,17.439,17.477,1381900,0
2010-01-22,17.013,17.091,16.714,16.714,1697167,0
2010-01-25,16.781,16.781,16.636,16.723,1292048,0
2010-01-26,16.607,16.627,16.443,16.54,1311432,0
2010-01-27,17.235,17.507,17.062,17.468,2485743,0
2010-01-28,17.206,17.381,17.062,17.072,2231434,0
2010-01-29,17.013,17.11,16.733,16.761,2029384,0
2010-02-01,16.578,16.761,16.481,16.761,1839260,0
2010-02-02,16.617,16.714,16.414,16.646,1851678,0
2010-02-03,16.54,16.656,16.501,16.569,1204206,0
2010-02-04,16.289,16.569,16.123,16.23,3100495,0
2010-02-05,15.968,16.066,15.465,15.785,1762425,0
2010-02-08,15.959,16.433,15.93,16.269,1301223,0
2010-02-09,16.433,16.549,16.308,16.443,869279,0
2010-02-10,16.22,16.308,16.084,16.182,1012147,0
2010-02-11,16.491,16.491,16.172,16.308,1348094,0
2010-02-12,16.163,16.269,16.027,16.153,1243975,0
2010-02-16,16.345,16.433,16.22,16.414,1532250,0
2010-02-17,16.781,16.781,16.481,16.52,836353,0
2010-02-18,16.597,16.733,16.404,16.714,719140,0
2010-02-19,16.443,16.656,16.384,16.578,962432,0
2010-02-22,16.771,16.791,16.656,16.685,1128832,0
2010-02-23,16.733,16.781,16.53,16.578,1571954,0
2010-02-24,16.53,16.578,16.345,16.471,1697607,0
2010-02-25,15.95,16.21,15.824,16.172,1693710,0
2010-02-26,16.066,16.143,15.988,16.133,802360,0
2010-03-01,16.345,16.394,16.153,16.289,896320,0
2010-03-02,16.404,16.404,16.24,16.279,1537402,0
2010-03-03,16.24,16.289,16.133,16.192,1053061,0
2010-03-04,16.192,16.192,15.978,16.114,863584,0
2010-03-05,16.24,16.335,16.066,16.298,1571570,0
2010-03-08,16.646,16.936,16.481,16.858,2691886,0
2010-03-09,16.974,17.332,16.974,17.12,2029960,0
2010-03-10,17.197,17.206,17.072,17.179,2004611,0
2010-03-11,17.023,17.159,16.771,17.159,669359,0
2010-03-12,17.264,17.294,17.091,17.197,639026,0
2010-03-15,16.897,17.139,16.848,16.887,1348665,0
2010-03-16,16.791,16.8,16.587,16.791,940078,0
2010-03-17,16.946,16.974,16.8,16.917,867602,0
2010-03-18,16.761,16.761,16.471,16.501,1099430,0
2010-03-19,16.578,16.587,16.317,16.384,1749342,0
2010-03-22,16.345,16.52,16.326,16.443,752625,0
2010-03-23,16.51,16.51,16.345,16.433,826227,0
2010-03-24,16.355,16.394,16.298,16.355,877240,0
2010-03-25,16.54,17.197,16.471,16.994,3666224,0
2010-03-26,16.984,17.033,16.627,16.829,2562258,0
2010-03-29,16.829,17.033,16.743,17.004,1417574,0
2010-03-30,16.936,17.004,16.848,16.955,1027680,0
2010-03-31,16.723,16.829,16.627,16.695,1213358,0
2010-04-01,16.858,16.917,16.781,16.878,917892,0
2010-04-05,16.848,16.936,16.733,16.907,501761,0
2010-04-06,16.965,17.043,16.887,17.043,923435,0
2010-04-07,17.081,17.206,17.081,17.197,611585,0
2010-04-08,17.11,17.149,17.004,17.1,1019784,0
2010-04-09,17.072,17.294,17.072,17.255,922507,0
2010-04-12,17.1,17.188,17.013,17.13,618779,0
2010-04-13,16.984,17.361,16.984,17.322,1555793,0
2010-04-14,17.41,17.507,17.4,17.507,576438,0
2010-04-15,17.235,17.507,17.235,17.507,1574693,0
2010-04-16,17.449,17.477,17.274,17.468,2311698,0
2010-04-19,17.294,17.371,17.197,17.361,1648225,0
2010-04-20,17.623,17.738,17.546,17.604,1402179,0
2010-04-21,17.439,17.458,17.235,17.322,906139,0
2010-04-22,17.216,17.449,17.149,17.313,1939739,0
2010-04-23,17.159,17.536,17.12,17.497,1556582,0
2010-04-26,17.42,17.468,17.245,17.313,581614,0
2010-04-27,17.322,17.526,17.159,17.507,2103302,0
2010-04-28,17.322,17.4,17.216,17.304,1454521,0
2010-04-29,17.332,17.884,17.322,17.825,2139235,0
2010-04-30,17.748,18.02,17.748,17.903,2330126,0
2010-05-03,17.894,17.933,17.748,17.835,984313,0
2010-05-04,17.594,17.604,17.351,17.458,1314492,0
2010-05-05,17.274,17.4,17.12,17.188,1822055,0
2010-05-06,16.994,17.139,16.394,16.974,2454703,0
2010-05-07,16.771,16.791,16.279,16.636,2729370,0
2010-05-10,16.955,17.245,16.936,17.062,1699381,0
2010-05-11,16.81,16.984,16.201,16.839,1441063,0
2010-05-12,16.839,16.907,16.761,16.81,1213505,0
2010-05-13,16.714,16.926,16.666,16.858,808415,0
2010-05-14,16.839,16.839,16.607,16.743,1081114,0
2010-05-17,16.666,16.771,16.326,16.433,2036820,0
2010-05-18,16.646,16.781,16.163,16.21,1684401,0
2010-05-19,16.182,16.182,15.815,15.833,1494652,0
2010-05-20,15.514,15.601,15.166,15.34,1431554,0
2010-05-21,14.75,15.456,14.74,15.369,890181,0
2010-05-24,15.35,15.514,15.273,15.35,1316924,0
2010-05-25,14.799,14.799,14.392,14.789,2816343,0
2010-05-26,14.75,15.05,14.711,14.769,1893391,0
2010-05-27,14.886,15.224,14.799,15.195,1759897,0
2010-05-28,14.799,15.233,14.799,15.04,1408759,0
2010-06-01,15.02,15.176,14.828,14.935,1282528,0
2010-06-02,15.001,15.273,14.915,15.253,1875086,0
2010-06-03,15.389,15.717,15.389,15.707,1723414,0
2010-06-04,15.563,15.679,15.195,15.224,1172067,0
2010-06-07,15.001,15.069,14.74,14.74,1246451,0
2010-06-08,14.866,15.001,14.73,14.915,1128725,0
2010-06-09,15.273,15.273,15.05,15.069,2763680,0
2010-06-10,15.389,15.389,14.991,15.04,2407005,0
2010-06-11,15.166,15.166,14.905,15.079,1783533,0
2010-06-14,15.273,15.399,15.098,15.137,1376818,0
2010-06-15,15.127,15.243,15.098,15.176,1718720,0
2010-06-16,15.156,15.156,14.981,15.04,1061498,0
2010-06-17,14.876,14.876,14.604,14.76,2094076,0
2010-06-18,14.915,15.06,14.847,14.944,1900504,0
2010-06-21,15.282,15.418,15.088,15.127,1436723,0
2010-06-22,15.137,15.253,14.915,14.964,2055588,0
2010-06-23,15.204,15.204,14.925,14.964,2491521,0
2010-06-24,14.886,14.972,14.653,14.673,2253637,0
2010-06-25,14.702,14.866,14.673,14.789,1636437,0
2010-06-28,14.886,14.972,14.769,14.828,698679,0
2010-06-29,14.614,14.653,14.335,14.469,1184180,0
2010-06-30,14.412,14.576,14.209,14.247,1681884,0
2010-07-01,14.286,14.373,14.101,14.353,1837408,0
2010-07-02,14.451,14.547,14.315,14.489,1014271,0
2010-07-06,14.692,14.828,14.537,14.614,1586031,0
2010-07-07,14.595,14.74,14.527,14.711,932933,0
2010-07-08,14.76,14.935,14.76,14.895,1227812,0
2010-07-09,14.991,15.292,14.991,15.273,1883176,0
2010-07-12,15.137,15.166,14.692,15.05,1123593,0
2010-07-13,15.001,15.186,14.964,15.176,934742,0
2010-07-14,14.905,14.944,14.74,14.808,1549642,0
2010-07-15,14.673,14.769,14.527,14.75,1789055,0
2010-07-16,14.721,14.779,14.586,14.604,798914,0
2010-07-19,14.789,14.886,14.711,14.876,548039,0
2010-07-20,14.711,14.944,14.711,14.935,1070875,0
2010-07-21,14.981,14.981,14.818,14.895,1279913,0
2010-07-22,15.06,15.224,15.06,15.224,1506421,0
2010-07-23,15.214,15.514,15.214,15.514,1308049,0
2010-07-26,15.465,15.689,15.379,15.679,753050,0
2010-07-27,15.766,15.997,15.737,15.805,1031517,0
2010-07-28,15.146,15.785,15.146,15.737,873453,0
2010-07-29,15.805,16.153,15.679,15.707,1517132,0
2010-07-30,16.192,16.192,15.485,15.843,1515795,0
2010-08-02,16.017,16.423,16.017,16.298,2057431,0
2010-08-03,16.027,16.298,16.027,16.182,2527024,0
2010-08-04,16.143,16.143,15.901,15.988,1315084,0
2010-08-05,15.65,15.978,15.65,15.95,444005,0
2010-08-06,16.007,16.163,15.91,16.143,795993,0
2010-08-09,16.23,16.23,16.027,16.123,657818,0
2010-08-10,16.017,16.036,15.824,16.007,890140,0
2010-08-11,15.601,15.824,15.282,15.64,2122594,0
2010-08-12,15.146,15.553,15.146,15.533,1072852,0
2010-08-13,15.524,15.543,15.418,15.494,429354,0
2010-08-16,15.369,15.563,15.369,15.553,418192,0
2010-08-17,15.659,15.746,15.543,15.727,672821,0
2010-08-18,15.64,15.766,15.485,15.707,711344,0
2010-08-19,15.63,15.679,15.581,15.669,1407807,0
2010-08-20,15.581,15.727,15.524,15.64,762240,0
2010-08-23,15.679,15.776,15.62,15.727,882876,0
2010-08-24,15.408,15.591,15.176,15.302,1040230,0
2010-08-25,15.224,15.456,15.166,15.427,2108102,0
2010-08-26,15.475,15.601,15.399,15.572,1312151,0
2010-08-27,15.524,15.611,15.321,15.572,1518309,0
2010-08-30,15.572,15.572,15.437,15.465,947351,0
2010-08-31,15.379,15.504,15.34,15.494,1360185,0
2010-09-01,15.881,16.22,15.698,16.22,1918192,0
2010-09-02,16.143,16.143,15.92,16.076,951063,0
2010-09-03,16.182,16.269,16.056,16.22,698644,0
2010-09-07,16.365,16.365,15.91,16.172,1156482,0
2010-09-08,16.192,16.24,16.123,16.153,684115,0
2010-09-09,16.279,16.384,16.172,16.374,918775,0
2010-09-10,16.298,16.53,16.298,16.52,889729,0
2010-09-13,16.54,16.54,16.335,16.54,802627,0
2010-09-14,16.423,16.549,16.345,16.52,1058188,0
2010-09-15,16.471,16.481,16.259,16.443,2217972,0
2010-09-16,16.443,16.52,16.374,16.471,1342119,0
2010-09-17,16.414,16.443,16.298,16.414,1433902,0
2010-09-20,16.501,16.501,16.269,16.423,1021773,0
2010-09-21,16.443,16.443,16.279,16.374,1822945,0
2010-09-22,16.384,16.433,16.326,16.365,2139152,0
2010-09-23,16.21,16.326,16.21,16.21,1231728,0
2010-09-24,16.326,16.443,16.326,16.433,2815737,0
2010-09-27,16.481,16.666,16.461,16.51,2912375,0
2010-09-28,16.714,16.868,16.491,16.587,2285897,0
2010-09-29,16.781,16.974,16.695,16.907,1808916,0
2010-09-30,17.062,17.255,16.887,16.897,3043744,0
2010-10-01,17.13,17.245,17.043,17.159,1588784,0
2010-10-04,17.206,17.391,17.206,17.381,1217347,0
2010-10-05,17.477,17.671,17.477,17.584,1051745,0
2010-10-06,17.768,17.787,17.584,17.709,1469803,0
2010-10-07,17.556,17.729,17.526,17.689,1239808,0
2010-10-08,17.729,17.845,17.671,17.835,818060,0
2010-10-11,17.768,17.825,17.709,17.815,779082,0
2010-10-12,17.681,17.815,17.517,17.768,1602009,0
2010-10-13,17.951,18.251,17.894,18.164,1508834,0
2010-10-14,18.309,18.338,18.087,18.338,926602,0
2010-10-15,18.328,18.328,18.164,18.29,470702,0
2010-10-18,18.135,18.135,17.797,17.884,1648760,0
2010-10-19,17.719,17.729,17.41,17.458,1751853,0
2010-10-20,17.623,17.933,17.623,17.758,1587444,0
2010-10-21,17.689,17.884,17.546,17.797,756107,0
2010-10-22,17.874,18.125,17.845,17.894,641575,0
2010-10-25,17.942,18.193,17.942,18.039,707994,0
2010-10-26,17.874,17.942,17.719,17.923,852406,0
2010-10-27,17.738,17.738,17.546,17.613,1590023,0
2010-10-28,17.643,17.797,17.546,17.748,987437,0
2010-10-29,17.584,17.845,17.526,17.825,1540538,0
2010-11-01,18.029,18.029,17.845,17.942,1134958,0
2010-11-02,18.202,18.202,18.097,18.106,721012,0
2010-11-03,18.164,18.184,17.903,17.942,1909082,0
2010-11-04,18.164,18.251,18.069,18.184,735076,0
2010-11-05,18.232,18.319,18.145,18.193,474846,0
2010-11-08,18.145,18.281,18,18.281,753567,0
2010-11-09,18.416,18.513,18.358,18.377,705181,0
2010-11-10,18.377,18.493,18.29,18.445,447659,0
2010-11-11,18.222,18.261,18.154,18.222,927538,0
2010-11-12,18.097,18.309,18.01,18.125,866579,0
2010-11-15,18.222,18.338,18.106,18.125,645550,0
2010-11-16,17.671,17.971,17.671,17.709,873339,0
2010-11-17,17.652,17.787,17.546,17.699,1014054,0
2010-11-18,17.748,17.815,17.681,17.815,455592,0
2010-11-19,17.825,17.961,17.556,17.681,639260,0
2010-11-22,17.671,17.815,17.661,17.797,751925,0
2010-11-23,17.449,17.449,17.235,17.381,1508958,0
2010-11-24,17.487,17.894,17.458,17.884,674303,0
2010-11-26,17.689,17.777,17.565,17.565,1022850,0
2010-11-29,17.517,17.594,17.169,17.245,1245904,0
2010-11-30,17.179,17.574,17.062,17.391,1799318,0
2010-12-01,17.613,18.174,17.574,18.097,1491592,0
2010-12-02,18.087,18.184,17.981,18.184,663348,0
2010-12-03,18.02,18.077,17.874,18.049,794519,0
2010-12-06,18.202,18.377,18.02,18.3,1058739,0
2010-12-07,18.484,18.609,18.212,18.251,1334065,0
2010-12-08,18.049,18.125,17.845,17.942,1339065,0
2010-12-09,18.115,18.212,17.942,18.202,631506,0
2010-12-10,18.125,18.125,17.797,17.933,613770,0
2010-12-13,18.174,18.174,17.933,18.135,865186,0
2010-12-14,18.077,18.193,17.99,18.039,486274,0
2010-12-15,17.951,17.99,17.855,17.951,535570,0
2010-12-16,17.951,18.202,17.951,18.164,531673,0
2010-12-17,18.281,18.281,17.864,17.961,644429,0
2010-12-20,18.02,18.251,17.894,17.913,1346031,0
2010-12-21,18.193,18.193,17.961,18.029,1322218,0
2010-12-22,18.02,18.145,17.923,18.02,1062701,0
2010-12-23,18.087,18.348,18.049,18.328,1083830,0
2010-12-27,18.348,18.561,18.338,18.484,384365,0
2010-12-28,18.523,18.589,18.493,18.503,279793,0
2010-12-29,18.222,18.222,17.643,17.864,1490142,0
2010-12-30,17.942,18.059,17.815,17.884,603332,0
2010-12-31,17.913,18.049,17.903,18.02,297738,0
2011-01-03,18.125,18.125,17.951,17.971,784105,0
2011-01-04,17.923,17.981,17.758,17.933,1425328,0
2011-01-05,17.874,17.903,17.699,17.748,976168,0
2011-01-06,17.709,17.777,17.613,17.709,1583972,0
2011-01-07,17.671,17.689,17.517,17.633,413150,0
2011-01-10,17.556,17.565,17.351,17.458,1138632,0
2011-01-11,17.41,17.468,17.255,17.255,1730691,0
2011-01-12,17.449,17.449,17.264,17.322,1326248,0
2011-01-13,17.342,17.342,17.062,17.245,1729832,0
2011-01-14,17.139,17.245,17.091,17.188,1266863,0
2011-01-18,17.255,17.255,16.8,16.955,1855306,0
2011-01-19,17.169,17.284,17.062,17.13,1219355,0
2011-01-20,17.1,17.149,17.033,17.091,1934434,0
2011-01-21,17.023,17.023,16.82,16.926,1668009,0
2011-01-24,17.081,17.081,16.839,16.965,2031448,0
2011-01-25,17.179,17.179,16.791,16.965,1933301,0
2011-01-26,17.023,17.179,16.917,17.081,1672429,0
2011-01-27,17.043,17.072,16.917,16.974,1354889,0
2011-01-28,16.974,16.974,16.675,16.771,2093114,0
2011-01-31,16.771,16.781,16.636,16.733,1650556,0
2011-02-01,16.781,16.965,16.733,16.936,1562777,0
2011-02-02,16.907,16.955,16.82,16.926,1463973,0
2011-02-03,16.926,17.053,16.858,17.043,941811,0
2011-02-04,17.062,17.13,16.984,17.091,778601,0
2011-02-07,17.033,17.1,16.946,17.072,1056474,0
2011-02-08,17.091,17.159,16.994,17.159,1652690,0
2011-02-09,16.936,17.081,16.897,17.033,1130636,0
2011-02-10,16.848,17.081,16.8,17.043,2172024,0
2011-02-11,16.907,16.984,16.858,16.984,1154296,0
2011-02-14,16.848,16.887,16.771,16.82,1719548,0
2011-02-15,16.656,16.695,16.501,16.666,1434393,0
2011-02-16,16.753,16.848,16.695,16.714,1068965,0
2011-02-18,16.578,16.868,16.578,16.791,799865,0
2011-02-22,16.461,16.569,16.21,16.279,2109016,0
2011-02-23,16.471,16.617,16.345,16.607,4425788,0
2011-02-24,16.81,17.004,16.627,16.936,2181770,0
2011-02-25,17.1,17.216,16.771,16.946,1461871,0
2011-02-28,16.936,17.062,16.848,17.013,1424878,0
2011-03-01,17.149,17.169,16.994,17.062,934434,0
2011-03-02,16.897,17.023,16.878,16.936,1293498,0
2011-03-03,16.974,17.351,16.955,17.313,1884908,0
2011-03-04,17.361,17.689,17.351,17.633,1738661,0
2011-03-07,17.526,17.748,17.517,17.633,2994625,0
2011-03-08,17.643,18.029,17.477,17.903,1540340,0
2011-03-09,18.059,18.174,17.981,18.125,1382411,0
2011-03-10,17.864,17.923,17.574,17.643,1601850,0
2011-03-11,17.546,17.835,17.42,17.787,1895595,0
2011-03-14,17.643,17.699,17.546,17.623,4353609,0
2011-03-15,17.12,17.556,17.053,17.477,2349397,0
2011-03-16,17.381,17.699,17.225,17.643,6823214,0
2011-03-17,17.719,17.797,17.565,17.652,2403168,0
2011-03-18,17.748,17.748,17.225,17.225,1894013,0
2011-03-21,17.449,17.565,17.361,17.458,900928,0
2011-03-22,17.449,17.487,17.264,17.332,880047,0
2011-03-23,17.351,17.517,17.294,17.507,1328926,0
2011-03-24,17.613,17.709,17.507,17.681,876593,0
2011-03-25,17.738,17.981,17.671,17.923,1546215,0
2011-03-28,17.845,17.923,17.604,17.652,1628658,0
2011-03-29,17.652,17.768,17.546,17.729,1203658,0
2011-03-30,17.845,18.049,17.787,17.961,1065940,0
2011-03-31,18.348,18.358,18.145,18.193,1659604,0
2011-04-01,18.281,18.367,18.251,18.3,923531,0
2011-04-04,18.328,18.474,18.319,18.397,988125,0
2011-04-05,18.358,18.454,18.251,18.281,1172996,0
2011-04-06,18.387,18.464,18.212,18.367,962920,0
2011-04-07,18.358,18.426,18.202,18.367,811802,0
2011-04-08,18.416,18.464,18.039,18.097,601635,0
2011-04-11,18.069,18.193,17.709,17.777,1413561,0
2011-04-12,17.797,17.807,17.623,17.643,1172747,0
2011-04-13,17.777,17.825,17.623,17.729,1244668,0
2011-04-14,17.787,17.787,17.487,17.652,1865891,0
2011-04-15,17.546,17.748,17.507,17.748,1023028,0
2011-04-18,17.604,17.719,17.546,17.652,1408111,0
2011-04-19,17.768,18.135,17.719,18.115,1364223,0
2011-04-20,18.232,18.3,18.106,18.145,943273,0
2011-04-21,18.164,18.241,18.106,18.125,924343,0
2011-04-25,18.174,18.193,18.02,18.077,571420,0
2011-04-26,18.106,18.202,18.02,18.097,423861,0
2011-04-27,18.154,18.261,17.913,18.039,1187998,0
2011-04-28,17.99,18.184,17.894,18.115,1507836,0
2011-04-29,18.251,18.407,18.184,18.358,850686,0
2011-05-02,18.464,18.523,18.377,18.493,912274,0
2011-05-03,18.474,18.803,18.474,18.474,1398768,0
2011-05-04,18.513,18.764,18.407,18.735,1289845,0
2011-05-05,18.551,18.91,18.377,18.832,1625197,0
2011-05-06,18.9,19.112,18.861,19.044,1686951,0
2011-05-09,18.929,19.218,18.919,19.151,2320535,0
2011-05-10,19.151,19.277,19.063,19.151,1590781,0
2011-05-11,18.967,19.161,18.841,18.9,1679810,0
2011-05-12,18.88,18.958,18.628,18.89,1490457,0
2011-05-13,19.025,19.083,18.542,18.725,1222328,0
2011-05-16,19.383,19.625,18.705,18.705,1278989,0
2011-05-17,18.686,18.861,18.609,18.658,1455277,0
2011-05-18,18.735,19.092,18.696,19.015,1804941,0
2011-05-19,19.035,19.383,18.735,18.764,868908,0
2011-05-20,18.841,19.005,18.774,18.89,868941,0
2011-05-23,18.764,18.764,18.077,18.125,3148894,0
2011-05-24,18.135,18.154,17.99,18.049,4537017,0
2011-05-25,17.99,18.125,17.894,18.049,3006580,0
2011-05-26,18.115,18.115,17.787,17.855,1935708,0
2011-05-27,17.894,17.942,17.777,17.797,2927786,0
2011-05-31,17.951,17.951,17.043,17.11,10851411,0
2011-06-01,17.284,17.913,17.255,17.671,4628182,0
2011-06-02,17.604,17.729,17.497,17.661,3499641,0
2011-06-03,17.536,17.699,17.517,17.556,1380072,0
2011-06-06,17.458,17.594,17.304,17.313,1279516,0
2011-06-07,17.458,17.699,17.449,17.536,1865255,0
2011-06-08,17.43,17.709,17.43,17.536,2061142,0
2011-06-09,17.449,17.487,17.342,17.42,1749114,0
2011-06-10,17.274,17.361,17.1,17.11,1325375,0
2011-06-13,17.235,17.284,17.072,17.1,800903,0
2011-06-14,17.235,17.235,17.1,17.13,1560378,0
2011-06-15,17.091,17.12,16.839,16.839,1178309,0
2011-06-16,16.878,16.965,16.761,16.791,1232482,0
2011-06-17,16.917,17.169,16.887,16.926,2507226,0
2011-06-20,16.974,16.984,16.791,16.848,1046427,0
2011-06-21,17.033,17.274,17.004,17.274,1606610,0
2011-06-22,17.206,17.351,17.091,17.12,1375142,0
2011-06-23,16.946,17.159,16.946,17.159,826343,0
2011-06-24,17.216,17.361,17.197,17.245,801276,0
2011-06-27,17.062,17.371,17.023,17.322,1853327,0
2011-06-28,17.225,17.4,17.216,17.381,1285130,0
2011-06-29,17.468,17.517,17.371,17.43,1078149,0
2011-06-30,17.507,18.145,17.507,18.087,2624766,0
2011-07-01,17.894,18.164,17.777,18.154,1339461,0
2011-07-05,18.115,18.212,18,18.039,922970,0
2011-07-06,17.835,17.874,17.41,17.487,1950253,0
2011-07-07,17.381,17.381,16.249,16.481,5761818,0
2011-07-08,16.24,16.279,15.282,15.446,9400166,0
2011-07-11,15.321,15.446,14.711,14.75,7976686,0
2011-07-12,14.789,15.166,14.789,15.079,7407647,0
2011-07-13,15.079,15.195,15.05,15.146,2461770,0
2011-07-14,15.176,15.214,15.011,15.04,2185811,0
2011-07-15,15.214,15.369,15.03,15.06,2191667,0
2011-07-18,15.04,15.098,14.915,14.991,1982840,0
2011-07-19,15.098,15.243,15.088,15.186,2948026,0
2011-07-20,15.195,15.427,15.186,15.282,1678289,0
2011-07-21,15.369,15.553,15.302,15.475,1736970,0
2011-07-22,15.418,15.475,15.331,15.465,865269,0
2011-07-25,15.399,15.408,15.263,15.359,1604314,0
2011-07-26,15.465,15.63,15.465,15.504,1815554,0
2011-07-27,15.669,15.843,15.581,15.591,2473785,0
2011-07-28,15.514,15.514,15.263,15.282,1540541,0
2011-07-29,15.186,15.475,15.186,15.399,2870695,0
2011-08-01,15.689,15.824,15.399,15.475,2481988,0
2011-08-02,15.263,15.273,15.166,15.195,2343882,0
2011-08-03,15.156,15.214,14.935,15.204,1600353,0
2011-08-04,14.905,14.991,14.576,14.643,7067769,0
2011-08-05,14.653,14.702,14.343,14.383,2772057,0
2011-08-08,14.101,14.16,13.532,13.561,2714999,0
2011-08-09,13.666,13.822,13.221,13.822,2464913,0
2011-08-10,13.657,13.822,13.445,13.571,2165837,0
2011-08-11,13.571,14.015,13.571,13.909,1565841,0
2011-08-12,13.792,13.879,13.705,13.753,694063,0
2011-08-15,13.802,14.286,13.792,14.276,753210,0
2011-08-16,14.276,14.461,14.179,14.422,2922507,0
2011-08-17,14.915,15.186,14.876,15.098,1944384,0
2011-08-18,15.62,15.689,15.204,15.331,3306105,0
2011-08-19,15.166,15.292,15.079,15.195,2087087,0
2011-08-22,15.533,15.533,15.137,15.204,2178588,0
2011-08-23,15.514,15.63,15.369,15.611,1736666,0
2011-08-24,15.233,15.331,15.001,15.243,1165903,0
2011-08-25,15.273,15.273,14.847,14.935,880074,0
2011-08-26,14.305,14.673,14.305,14.614,1119114,0
2011-08-29,14.981,15.176,14.944,15.156,875852,0
2011-08-30,15.186,15.302,15.127,15.214,638533,0
2011-08-31,15.485,15.611,15.437,15.553,1125434,0
2011-09-01,15.427,15.485,15.292,15.475,890944,0
2011-09-02,15.389,15.389,15.137,15.156,656186,0
2011-09-06,15.137,15.273,14.981,15.001,3094320,0
2011-09-07,15.379,15.427,15.176,15.224,2404641,0
2011-09-08,15.088,15.127,14.779,14.838,1480618,0
2011-09-09,14.682,14.75,14.392,14.402,963339,0
2011-09-12,14.17,14.431,14.15,14.422,999202,0
2011-09-13,14.343,14.431,14.256,14.431,676991,0
2011-09-14,14.363,14.422,14.054,14.343,1448534,0
2011-09-15,14.537,14.721,14.537,14.653,1319130,0
2011-09-16,14.972,15.079,14.876,14.905,2621816,0
2011-09-19,14.663,14.663,14.13,14.422,1013136,0
2011-09-20,14.266,14.276,14.035,14.13,896770,0
2011-09-21,13.976,14.035,13.676,13.686,794388,0
2011-09-22,13.24,13.26,12.912,13.028,1653917,0
2011-09-23,13.155,13.386,13.125,13.328,1150642,0
2011-09-26,13.657,13.86,13.599,13.812,3153887,0
2011-09-27,13.783,14.101,13.734,13.958,2406852,0
2011-09-28,13.976,14.045,13.792,13.879,1259856,0
2011-09-29,14.045,14.074,13.802,14.074,1170916,0
2011-09-30,13.822,13.822,13.425,13.609,2167692,0
2011-10-03,13.619,13.841,13.202,13.202,1725341,0
2011-10-04,13.386,13.502,13.087,13.415,2284856,0
2011-10-05,13.832,14.217,13.832,14.15,2199114,0
2011-10-06,14.179,14.266,14.111,14.217,1556102,0
2011-10-07,14.373,14.479,14.179,14.217,1081496,0
2011-10-10,14.256,14.392,14.227,14.383,1031328,0
2011-10-11,14.325,14.451,14.227,14.402,1204050,0
2011-10-12,14.499,14.527,14.305,14.441,2315615,0
2011-10-13,14.343,14.489,14.247,14.412,1187665,0
2011-10-14,14.682,14.838,14.682,14.74,996169,0
2011-10-17,15.127,15.195,14.856,14.895,1813979,0
2011-10-18,15.156,15.186,14.905,15.166,3105916,0
2011-10-19,15.127,15.176,14.895,14.991,1443606,0
2011-10-20,14.981,14.981,14.75,14.847,1347321,0
2011-10-21,14.991,15.02,14.799,14.886,1531105,0
2011-10-24,15.06,15.331,15.06,15.263,1806181,0
2011-10-25,15.146,15.204,15.06,15.107,1444200,0
2011-10-26,15.302,15.418,14.886,15.03,1558731,0
2011-10-27,15.456,15.465,14.895,14.954,3379223,0
2011-10-28,14.895,14.895,14.547,14.643,2279485,0
2011-10-31,14.499,14.499,14.217,14.305,2143390,0
2011-11-01,14.121,14.296,13.909,14.217,2270496,0
2011-11-02,14.266,14.624,14.256,14.595,1340802,0
2011-11-03,14.537,14.537,14.111,14.276,1141078,0
2011-11-04,14.266,14.412,14.101,14.363,1325813,0
2011-11-07,14.586,14.905,14.566,14.895,1222826,0
2011-11-08,14.818,14.828,14.451,14.537,1360519,0
2011-11-09,14.392,14.537,14.237,14.296,1511031,0
2011-11-10,14.064,14.15,13.763,13.802,2509877,0
2011-11-11,14.054,14.335,14.054,14.227,1186523,0
2011-11-14,14.15,14.266,14.111,14.209,2876892,0
2011-11-15,14.025,14.101,13.889,13.938,2030478,0
2011-11-16,13.783,13.822,13.696,13.753,1780288,0
2011-11-17,13.986,14.035,13.686,13.763,1938483,0
2011-11-18,13.802,13.85,13.734,13.753,1227355,0
2011-11-21,13.87,13.879,13.705,13.773,3448853,0
2011-11-22,13.909,14.054,13.715,13.812,2515837,0
2011-11-23,13.705,13.87,13.676,13.715,3160380,0
2011-11-25,13.976,14.111,13.792,13.938,2395551,0
2011-11-28,14.353,14.431,14.064,14.199,2788008,0
2011-11-29,14.15,14.217,13.958,14.083,2700057,0
2011-11-30,14.576,14.614,14.15,14.305,4773361,0
2011-12-01,14.296,14.392,14.217,14.343,5031193,0
2011-12-02,14.335,14.335,13.976,14.083,3672775,0
2011-12-05,14.266,14.266,14.035,14.091,3361319,0
2011-12-06,14.025,14.217,13.832,14.005,4325323,0
2011-12-07,14.054,14.189,14.035,14.16,2989092,0
2011-12-08,14.353,14.383,14.16,14.17,2716699,0
2011-12-09,14.111,14.15,13.948,14.015,2351125,0
2011-12-12,14.015,14.015,13.734,13.87,2253490,0
2011-12-13,13.85,13.918,13.666,13.744,1232390,0
2011-12-14,13.792,13.918,13.763,13.832,2269385,0
2011-12-15,13.958,13.996,13.734,13.792,2197062,0
2011-12-16,13.909,13.938,13.628,13.676,1834431,0
2011-12-19,13.367,13.483,13.24,13.26,2157686,0
2011-12-20,13.996,14.121,13.928,13.958,3413915,0
2011-12-21,14.074,14.101,13.948,14.074,3308558,0
2011-12-22,14.111,14.121,14.015,14.045,1663985,0
2011-12-23,14.227,14.237,14.14,14.17,1346195,0
2011-12-27,14.101,14.101,13.87,13.87,740249,0
2011-12-28,13.396,13.483,13.038,13.048,1762048,0
2011-12-29,13.135,13.155,13.048,13.106,1258293,0
2011-12-30,13.202,13.212,13.038,13.164,1271910,0
2012-01-03,13.386,13.445,13.25,13.357,1674682,0
2012-01-04,13.212,13.212,13.058,13.068,1870764,0
2012-01-05,13.028,13.077,12.932,13.019,2001546,0
2012-01-06,12.961,12.961,12.737,12.747,1579717,0
2012-01-09,12.671,12.671,12.468,12.477,2437947,0
2012-01-10,12.651,12.796,12.651,12.767,1928906,0
2012-01-11,12.642,12.767,12.516,12.72,1297487,0
2012-01-12,12.651,12.747,12.622,12.72,1399790,0
2012-01-13,12.835,12.883,12.681,12.72,942503,0
2012-01-17,12.757,12.757,12.642,12.71,1357653,0
2012-01-18,12.893,12.942,12.729,12.932,2019536,0
2012-01-19,12.961,13.019,12.922,12.989,1524555,0
2012-01-20,12.98,13.038,12.902,13.009,1672643,0
2012-01-23,13.028,13.096,12.999,13.077,1099620,0
2012-01-24,13.009,13.115,12.961,13.106,1010502,0
2012-01-25,13.493,13.647,13.338,13.619,1768494,0
2012-01-26,13.753,13.86,13.464,13.502,2150534,0
2012-01-27,13.512,13.628,13.493,13.599,728166,0
2012-01-30,13.454,13.532,13.328,13.464,1381929,0
2012-01-31,13.474,13.628,13.425,13.551,1203149,0
2012-02-01,13.561,13.599,13.435,13.561,1025371,0
2012-02-02,13.724,13.724,13.532,13.619,1472965,0
2012-02-03,13.435,13.541,13.348,13.396,1661109,0
2012-02-06,13.25,13.25,13.115,13.24,1584291,0
2012-02-07,13.25,13.386,13.193,13.357,1178371,0
2012-02-08,13.26,13.348,13.221,13.309,1321180,0
2012-02-09,13.212,13.26,13.058,13.212,2402662,0
2012-02-10,13.019,13.068,12.932,12.961,1822621,0
2012-02-13,13.096,13.27,13.058,13.25,1412478,0
2012-02-14,13.164,13.28,13.135,13.231,1747360,0
2012-02-15,13.357,13.474,13.328,13.454,1549635,0
2012-02-16,13.24,13.376,13.174,13.328,2110875,0
2012-02-17,13.435,13.512,13.406,13.445,1675614,0
2012-02-21,13.396,13.396,13.289,13.309,2145812,0
2012-02-22,13.493,13.59,13.464,13.522,1139936,0
2012-02-23,13.474,13.493,13.348,13.464,1010047,0
2012-02-24,13.502,13.541,13.425,13.522,785549,0
2012-02-27,13.435,13.551,13.338,13.551,1734305,0
2012-02-28,13.822,13.928,13.647,13.879,2039164,0
2012-02-29,14.083,14.111,13.918,13.976,2155815,0
2012-03-01,13.918,14.121,13.918,14.121,1588591,0
2012-03-02,14.121,14.121,13.938,13.938,1789420,0
2012-03-05,13.87,13.87,13.551,13.599,1244206,0
2012-03-06,13.386,13.483,13.24,13.309,1323266,0
2012-03-07,13.454,13.522,13.396,13.483,1084272,0
2012-03-08,13.474,13.474,13.309,13.367,1558596,0
2012-03-09,13.348,13.367,13.068,13.338,1072828,0
2012-03-12,13.376,13.435,13.25,13.328,1173000,0
2012-03-13,13.309,13.386,13.212,13.386,1588424,0
2012-03-14,13.231,13.28,13.038,13.068,1695152,0
2012-03-15,13.145,13.221,13.087,13.145,1584293,0
2012-03-16,13.068,13.155,13.028,13.125,1958021,0
2012-03-19,13.174,13.406,13.174,13.319,863217,0
2012-03-20,13.193,13.406,13.164,13.406,1851085,0
2012-03-21,13.522,13.628,13.474,13.628,2166215,0
2012-03-22,13.637,13.637,13.493,13.599,2268806,0
2012-03-23,13.474,13.512,13.406,13.445,2662050,0
2012-03-26,13.938,13.976,13.474,13.58,4100983,0
2012-03-27,13.425,13.561,13.309,13.561,2876073,0
2012-03-28,13.59,13.59,13.445,13.532,3427075,0
2012-03-29,13.502,13.561,13.454,13.532,1724064,0
2012-03-30,13.328,13.474,13.319,13.454,2547205,0
2012-04-02,13.541,13.715,13.474,13.666,1789325,0
2012-04-03,13.619,13.666,13.24,13.464,3193705,0
2012-04-04,13.231,13.338,13.125,13.26,4701079,0
2012-04-05,13.289,13.319,13.155,13.27,1655519,0
2012-04-09,13.221,13.289,13.155,13.26,1476109,0
2012-04-10,13.25,13.357,13.193,13.231,2740667,0
2012-04-11,13.27,13.338,13.212,13.24,1472735,0
2012-04-12,13.289,13.425,13.289,13.396,1621741,0
2012-04-13,13.406,13.483,13.328,13.328,1097705,0
2012-04-16,13.328,13.396,13.221,13.25,1896880,0
2012-04-17,13.135,13.193,13.087,13.164,1702765,0
2012-04-18,13.058,13.058,12.845,12.883,7421224,0
2012-04-19,12.863,13.028,12.835,12.845,2800911,0
2012-04-20,12.845,12.942,12.825,12.883,1701568,0
2012-04-23,12.873,12.873,12.776,12.816,1987453,0
2012-04-24,12.883,13.193,12.883,13.184,2445737,0
2012-04-25,13.299,13.309,13.038,13.096,1455398,0
2012-04-26,12.902,13.087,12.806,13.058,2896682,0
2012-04-27,13.155,13.212,13.009,13.058,2577320,0
2012-04-30,12.989,13.096,12.902,13.077,1057968,0
2012-05-01,13.115,13.193,12.98,13.145,1478666,0
2012-05-02,12.98,13.077,12.922,13.038,1965069,0
2012-05-03,12.932,12.932,12.737,12.757,1717023,0
2012-05-04,12.825,12.873,12.729,12.767,1442808,0
2012-05-07,13.009,13.125,13.009,13.106,1706965,0
2012-05-08,13.048,13.087,12.942,12.971,2062205,0
2012-05-09,12.883,12.942,12.806,12.845,2070846,0
2012-05-10,12.855,12.863,12.681,12.767,2163328,0
2012-05-11,12.622,12.622,12.506,12.555,1399503,0
2012-05-14,12.496,12.564,12.458,12.545,2052984,0
2012-05-15,12.525,12.594,12.303,12.312,3259995,0
2012-05-16,12.235,12.245,12.1,12.109,3583078,0
2012-05-17,12.071,12.119,11.84,11.84,2174954,0
2012-05-18,11.82,11.886,11.635,11.714,1802500,0
2012-05-21,11.606,11.742,11.548,11.714,2213452,0
2012-05-22,11.761,11.84,11.674,11.82,2145202,0
2012-05-23,11.558,11.558,11.152,11.288,3224639,0
2012-05-24,11.132,11.132,10.949,11.065,1446430,0
2012-05-25,11.122,11.239,11.094,11.22,1624365,0
2012-05-29,11.23,11.288,11.084,11.142,1538402,0
2012-05-30,11.094,11.21,11.006,11.122,5330226,0
2012-05-31,11.094,11.094,10.494,10.775,7750673,0
2012-06-01,10.949,11.346,10.94,11.201,2834880,0
2012-06-04,11.278,11.509,11.084,11.278,2092563,0
2012-06-05,11.22,11.268,11.152,11.258,2438063,0
2012-06-06,11.268,11.529,11.268,11.529,1799440,0
2012-06-07,11.597,11.655,11.346,11.394,1810120,0
2012-06-08,11.142,11.152,11.045,11.104,1599550,0
2012-06-11,11.191,11.191,11.036,11.045,1228632,0
2012-06-12,11.171,11.278,11.152,11.239,1055993,0
2012-06-13,11.142,11.162,10.988,11.016,1399902,0
2012-06-14,11.065,11.181,11.045,11.132,2151291,0
2012-06-15,11.045,11.094,10.94,11.006,2561618,0
2012-06-18,11.171,11.239,11.026,11.21,1109620,0
2012-06-19,11.21,11.442,11.21,11.403,1429830,0
2012-06-20,11.394,11.432,11.268,11.366,876845,0
2012-06-21,11.336,11.356,11.258,11.268,1518108,0
2012-06-22,11.22,11.23,11.094,11.132,761998,0
2012-06-25,11.104,11.132,11.016,11.132,1515571,0
2012-06-26,11.317,11.413,11.268,11.336,1824074,0
2012-06-27,11.419,11.517,11.382,11.468,1085611,0
2012-06-28,11.353,11.429,11.314,11.392,1324264,0
2012-06-29,11.683,11.79,11.615,11.76,1511010,0
2012-07-02,11.693,11.886,11.693,11.886,1660725,0
2012-07-03,12.1,12.266,12.1,12.169,1318066,0
2012-07-05,12.139,12.159,12.023,12.11,1500462,0
2012-07-06,12.004,12.004,11.896,11.974,1147990,0
2012-07-09,12.286,12.47,12.286,12.47,1790191,0
2012-07-10,12.597,12.597,12.411,12.479,2562252,0
2012-07-11,12.78,12.819,12.685,12.761,1749627,0
2012-07-12,12.479,12.489,12.344,12.383,2214029,0
2012-07-13,12.548,12.741,12.548,12.694,1758820,0
2012-07-16,12.45,12.528,12.392,12.528,1349668,0
2012-07-17,12.509,12.724,12.489,12.704,2190475,0
2012-07-18,12.839,12.868,12.636,12.655,2015150,0
2012-07-19,12.567,12.685,12.47,12.538,1478427,0
2012-07-20,12.373,12.558,12.334,12.528,1099145,0
2012-07-23,12.46,12.646,12.411,12.636,955782,0
2012-07-24,13.102,13.286,12.78,12.898,5708573,0
2012-07-25,12.966,13.102,12.888,12.946,2858051,0
2012-07-26,13.16,13.218,13.025,13.034,4220941,0
2012-07-27,13.151,13.325,13.082,13.306,4829521,0
2012-07-30,13.208,13.247,13.151,13.18,1457975,0
2012-07-31,13.559,13.636,13.403,13.481,4295028,0
2012-08-01,13.403,13.579,13.286,13.316,2371929,0
2012-08-02,13.131,13.422,13.072,13.286,2144439,0
2012-08-03,13.752,13.791,13.598,13.598,4370111,0
2012-08-06,13.618,13.811,13.608,13.714,2894902,0
2012-08-07,13.51,13.598,13.345,13.374,2435774,0
2012-08-08,13.422,13.627,13.355,13.608,1469290,0
2012-08-09,13.656,13.733,13.636,13.656,1009195,0
2012-08-10,13.772,13.977,13.772,13.948,1332996,0
2012-08-13,14.151,14.19,13.958,13.967,1641465,0
2012-08-14,14.151,14.2,14.054,14.141,1670269,0
2012-08-15,14.092,14.258,14.045,14.219,1391821,0
2012-08-16,14.327,14.356,14.19,14.239,1688804,0
2012-08-17,14.239,14.278,14.092,14.19,1729920,0
2012-08-20,14.161,14.258,14.102,14.19,813339,0
2012-08-21,14.288,14.443,14.19,14.2,1324649,0
2012-08-22,14.376,14.424,14.288,14.346,4177578,0
2012-08-23,14.268,14.337,14.18,14.229,5160266,0
2012-08-24,14.092,14.219,14.016,14.171,1626489,0
2012-08-27,14.278,14.346,14.219,14.268,870544,0
2012-08-28,14.394,14.482,14.366,14.384,959999,0
2012-08-29,14.239,14.249,14.141,14.19,1202105,0
2012-08-30,14.083,14.122,13.879,13.948,1658210,0
2012-08-31,13.918,14.006,13.84,13.938,1314412,0
2012-09-04,14.006,14.122,13.987,14.074,1242895,0
2012-09-05,14.026,14.151,14.026,14.122,1265427,0
2012-09-06,14.346,14.472,14.317,14.453,1693764,0
2012-09-07,14.424,14.443,14.346,14.414,922166,0
2012-09-10,14.131,14.141,14.054,14.054,932314,0
2012-09-11,14.327,14.424,14.307,14.356,750909,0
2012-09-12,14.394,14.414,14.307,14.337,1173998,0
2012-09-13,14.443,14.657,14.366,14.637,1943790,0
2012-09-14,14.608,14.608,14.366,14.414,1320595,0
2012-09-17,14.036,14.064,13.967,13.987,813731,0
2012-09-18,14.026,14.141,13.918,14.131,2588775,0
2012-09-19,14.21,14.337,14.171,14.288,1422032,0
2012-09-20,14.122,14.141,14.045,14.131,1267166,0
2012-09-21,14.239,14.394,14.229,14.268,1867850,0
2012-09-24,14.317,14.394,14.171,14.366,1165546,0
2012-09-25,14.298,14.298,14.083,14.092,2433965,0
2012-09-26,13.977,14.045,13.86,14.045,1189603,0
2012-09-27,14.092,14.307,14.006,14.122,940458,0
2012-09-28,14.229,14.268,14.016,14.131,718006,0
2012-10-01,14.131,14.268,14.102,14.2,777444,0
2012-10-02,14.112,14.131,14.016,14.083,899866,0
2012-10-03,14.112,14.131,14.006,14.074,572776,0
2012-10-04,14.102,14.151,14.016,14.131,1229328,0
2012-10-05,14.249,14.327,14.2,14.317,965212,0
2012-10-08,14.298,14.394,14.239,14.307,792214,0
2012-10-09,14.394,14.559,14.394,14.443,1018490,0
2012-10-10,14.424,14.463,14.288,14.327,864685,0
2012-10-11,14.453,14.482,14.414,14.443,575101,0
2012-10-12,14.376,14.414,14.317,14.384,945517,0
2012-10-15,14.793,14.793,14.618,14.677,1032872,0
2012-10-16,14.706,14.724,14.579,14.706,2352437,0
2012-10-17,14.783,14.812,14.686,14.724,1240005,0
2012-10-18,14.93,15.036,14.891,15.007,1733232,0
2012-10-19,15.103,15.123,14.91,14.93,1813136,0
2012-10-22,15.172,15.201,15.045,15.103,857239,0
2012-10-23,15.289,15.289,15.055,15.123,1262117,0
2012-10-24,15.289,15.512,15.279,15.405,1997003,0
2012-10-25,15.668,15.765,15.6,15.736,2171692,0
2012-10-26,15.6,15.619,15.405,15.443,1094783,0
2012-10-31,15.25,15.492,15.123,15.191,1396940,0
2012-11-01,15.434,15.541,15.424,15.492,1905299,0
2012-11-02,15.376,15.502,15.27,15.318,1524814,0
2012-11-05,15.231,15.27,15.162,15.24,1210668,0
2012-11-06,15.24,15.338,15.152,15.26,2030189,0
2012-11-07,15.055,15.094,14.744,14.773,2426693,0
2012-11-08,14.706,14.773,14.618,14.667,1292961,0
2012-11-09,14.734,14.764,14.667,14.715,1184439,0
2012-11-12,14.803,14.91,14.773,14.822,1255488,0
2012-11-13,14.783,14.91,14.773,14.783,1757035,0
2012-11-14,14.969,15.045,14.822,14.861,2352568,0
2012-11-15,14.959,15.064,14.851,14.9,2732297,0
2012-11-16,14.851,14.949,14.812,14.832,1894247,0
2012-11-19,14.977,15.074,14.9,15.064,1397455,0
2012-11-20,15.026,15.143,15.017,15.055,1563247,0
2012-11-21,14.997,14.997,14.9,14.959,1985817,0
2012-11-23,15.064,15.201,15.055,15.201,1506287,0
2012-11-26,15.113,15.113,14.959,15.017,1729098,0
2012-11-27,14.842,14.891,14.812,14.851,1332590,0
2012-11-28,14.754,14.764,14.647,14.744,1414221,0
2012-11-29,14.686,14.861,14.667,14.764,1558355,0
2012-11-30,14.939,14.997,14.842,14.842,1335445,0
2012-12-03,14.997,15.113,14.9,14.969,1834453,0
2012-12-04,15.123,15.201,15.103,15.172,2185176,0
2012-12-05,15.299,15.358,15.152,15.172,2834133,0
2012-12-06,15.172,15.172,15.064,15.094,1451917,0
2012-12-07,15.299,15.405,15.26,15.386,1552758,0
2012-12-10,15.522,15.551,15.483,15.522,1657136,0
2012-12-11,15.541,15.59,15.502,15.59,1162613,0
2012-12-12,15.61,15.649,15.483,15.512,1752693,0
2012-12-13,15.561,15.6,15.512,15.561,1402148,0
2012-12-14,15.502,15.639,15.502,15.57,1588075,0
2012-12-17,15.619,15.716,15.619,15.706,1212699,0
2012-12-18,15.843,15.94,15.833,15.92,1179250,0
2012-12-19,15.93,15.94,15.814,15.814,1526073,0
2012-12-20,15.901,15.93,15.843,15.901,1140129,0
2012-12-21,15.989,16.036,15.94,16.018,1938263,0
2012-12-24,15.92,15.95,15.833,15.843,651055,0
2012-12-26,15.843,15.92,15.755,15.843,517463,0
2012-12-27,15.221,15.522,15.055,15.221,1071968,0
2012-12-28,15.201,15.358,15.201,15.26,971494,0
2012-12-31,15.191,15.396,15.182,15.386,1284470,0
2013-01-02,15.289,15.338,15.221,15.318,959955,0
2013-01-03,15.318,15.318,15.191,15.25,728538,0
2013-01-04,15.483,15.6,15.453,15.541,662621,0
2013-01-07,15.629,15.755,15.629,15.726,692086,0
2013-01-08,15.658,15.736,15.6,15.619,1304859,0
2013-01-09,15.61,15.619,15.541,15.551,525309,0
2013-01-10,15.658,15.726,15.629,15.658,1003091,0
2013-01-11,15.706,15.91,15.697,15.863,953274,0
2013-01-14,16.281,16.572,16.281,16.562,2327278,0
2013-01-15,16.679,16.873,16.513,16.533,4558320,0
2013-01-16,16.737,16.775,16.533,16.582,3098501,0
2013-01-17,16.698,16.727,16.494,16.533,2299750,0
2013-01-18,16.65,16.66,16.562,16.601,1431976,0
2013-01-22,17.427,17.485,17.397,17.476,4788536,0
2013-01-23,17.194,17.368,17.184,17.204,1611309,0
2013-01-24,17.252,17.271,17.057,17.087,3075377,0
2013-01-25,17.096,17.096,16.834,16.892,3498618,0
2013-01-28,16.931,16.931,16.785,16.814,3125955,0
2013-01-29,16.562,16.756,16.533,16.621,1193882,0
2013-01-30,16.621,16.679,16.494,16.543,3054316,0
2013-01-31,16.503,16.562,16.425,16.474,1901506,0
2013-02-01,16.611,16.708,16.582,16.66,2542411,0
2013-02-04,16.775,16.941,16.717,16.737,4844947,0
2013-02-05,17.194,17.301,17.106,17.145,7073934,0
2013-02-06,17.757,17.942,17.718,17.933,3885156,0
2013-02-07,17.845,17.874,17.622,17.642,3513698,0
2013-02-08,17.622,17.728,17.427,17.436,2322665,0
2013-02-11,17.476,17.515,17.368,17.466,1348873,0
2013-02-12,17.573,17.622,17.534,17.612,1755685,0
2013-02-13,17.446,17.495,17.388,17.495,1104885,0
2013-02-14,17.232,17.232,17.136,17.184,2162793,0
2013-02-15,17,17.087,16.941,17.048,1103553,0
2013-02-19,17.349,17.388,17.232,17.262,1125032,0
2013-02-20,17.232,17.271,17.116,17.145,1155193,0
2013-02-21,17.067,17.067,16.853,16.931,1477978,0
2013-02-22,17.165,17.204,17.087,17.145,2925037,0
2013-02-25,17.31,17.407,17.222,17.232,2147092,0
2013-02-26,17.155,17.242,17.067,17.213,1762689,0
2013-02-27,17.33,17.651,17.32,17.622,2073410,0
2013-02-28,17.593,17.757,17.573,17.66,2507457,0
2013-03-01,17.476,17.593,17.446,17.554,1316504,0
2013-03-04,17.776,17.776,17.505,17.583,1469628,0
2013-03-05,17.651,17.767,17.651,17.698,1178520,0
2013-03-06,17.855,17.962,17.825,17.855,2888141,0
2013-03-07,18.107,18.195,18.069,18.165,2776348,0
2013-03-08,18.165,18.165,18.001,18.011,1048029,0
2013-03-11,18.088,18.098,17.991,18.039,1064978,0
2013-03-12,17.982,17.991,17.825,17.864,1210209,0
2013-03-13,17.845,18.02,17.786,17.835,1107679,0
2013-03-14,17.855,17.933,17.825,17.923,1122363,0
2013-03-15,17.767,17.796,17.651,17.796,1428945,0
2013-03-18,17.688,17.806,17.642,17.68,1203243,0
2013-03-19,17.913,17.933,17.786,17.874,1305276,0
2013-03-20,17.855,17.855,17.698,17.737,555516,0
2013-03-21,17.388,17.417,17.145,17.155,1657692,0
2013-03-22,17.067,17.175,17.038,17.136,1170105,0
2013-03-25,17.417,17.505,17.252,17.34,1102760,0
2013-03-26,17.466,17.485,17.378,17.407,1200956,0
2013-03-27,17.427,17.436,17.31,17.358,946880,0
2013-03-28,17.378,17.378,17.32,17.368,919141,0
2013-04-01,17.436,17.612,17.388,17.563,1088242,0
2013-04-02,17.698,17.796,17.622,17.67,1174259,0
2013-04-03,18.098,18.107,17.786,17.825,1893771,0
2013-04-04,17.767,17.767,17.66,17.708,963592,0
2013-04-05,17.534,17.688,17.515,17.603,1094818,0
2013-04-08,17.554,17.563,17.436,17.524,1158506,0
2013-04-09,17.242,17.301,17.116,17.271,669134,0
2013-04-10,17,17.087,16.961,16.98,1557862,0
2013-04-11,16.775,16.775,16.601,16.737,1806972,0
2013-04-12,16.513,16.698,16.435,16.572,1922387,0
2013-04-15,17.028,17.349,17.028,17.252,1829094,0
2013-04-16,17.796,17.923,17.698,17.884,1509080,0
2013-04-17,18.195,18.243,18.088,18.136,1774415,0
2013-04-18,18.078,18.078,17.835,17.864,1136946,0
2013-04-19,17.933,17.942,17.767,17.884,1099397,0
2013-04-22,18.107,18.243,18.001,18.204,1229534,0
2013-04-23,18.263,18.408,18.195,18.389,1298740,0
2013-04-24,18.253,18.253,18.059,18.107,1678639,0
2013-04-25,18.116,18.312,18.116,18.302,888236,0
2013-04-26,18.496,18.719,18.487,18.68,1493711,0
2013-04-29,19.059,19.245,18.875,18.934,2106920,0
2013-04-30,18.902,18.97,18.804,18.941,933687,0
2013-05-01,18.924,18.924,18.709,18.768,893177,0
2013-05-02,19.808,20.09,19.789,19.877,2658975,0
2013-05-03,20.635,20.673,20.168,20.547,3732658,0
2013-05-06,20.41,20.41,20.031,20.139,1037713,0
2013-05-07,20.916,21.033,20.887,20.897,2432388,0
2013-05-08,21.189,21.189,20.993,21.101,2594867,0
2013-05-09,21.052,21.091,20.907,21.003,1505198,0
2013-05-10,20.897,21.023,20.799,21.003,1026577,0
2013-05-13,21.712,21.82,21.539,21.742,3186033,0
2013-05-14,21.683,21.732,21.412,21.48,2451375,0
2013-05-15,20.887,21.081,20.751,20.848,3013932,0
2013-05-16,20.381,20.459,20.246,20.381,2033318,0
2013-05-17,20.342,20.741,20.324,20.722,1181514,0
2013-05-20,20.993,21.062,20.877,20.985,1521134,0
2013-05-21,20.848,20.926,20.722,20.897,880647,0
2013-05-22,20.926,20.955,20.635,20.732,985765,0
2013-05-23,21.14,21.14,20.867,20.887,2682941,0
2013-05-24,20.907,20.936,20.722,20.877,993275,0
2013-05-28,20.848,20.848,20.479,20.537,3354988,0
2013-05-29,19.585,19.76,18.924,19.167,4327756,0
2013-05-30,19.39,20.021,19.351,20.002,2944829,0
2013-05-31,19.944,19.993,19.73,19.73,2232243,0
2013-06-03,19.624,19.691,19.458,19.663,865430,0
2013-06-04,19.624,19.672,19.516,19.624,656558,0
2013-06-05,19.915,19.983,19.799,19.877,1507956,0
2013-06-06,19.867,19.887,19.74,19.808,2110214,0
2013-06-07,19.779,20.031,19.721,20.031,1909254,0
2013-06-10,20.09,20.148,19.983,20.1,885584,0
2013-06-11,20.391,20.469,20.197,20.333,3107848,0
2013-06-12,20.361,20.391,20.285,20.305,1675506,0
2013-06-13,20.381,20.44,20.148,20.43,2061992,0
2013-06-14,20.06,20.207,20.021,20.158,2683051,0
2013-06-17,20.606,20.907,20.606,20.828,1574449,0
2013-06-18,20.645,20.799,20.576,20.771,1041852,0
2013-06-19,20.459,20.732,20.361,20.547,2344242,0
2013-06-20,20.051,20.139,19.915,19.964,2250210,0
2013-06-21,19.934,20.1,19.176,19.176,4892601,0
2013-06-24,18.895,18.905,18.574,18.593,1629561,0
2013-06-25,18.719,19.01,18.709,19.001,1593001,0
2013-06-26,18.912,19.077,18.833,19.008,1091289,0
2013-06-27,19.174,19.253,19.028,19.116,1069741,0
2013-06-28,19.515,19.895,19.506,19.818,1388480,0
2013-07-01,19.711,19.818,19.399,19.438,1382549,0
2013-07-02,19.174,19.389,19.096,19.126,1957076,0
2013-07-03,19.018,19.096,18.941,18.98,1260000,0
2013-07-05,20.247,20.315,20.14,20.296,2122448,0
2013-07-08,20.228,20.247,20.013,20.032,1101753,0
2013-07-09,19.838,20.169,19.838,19.934,1577527,0
2013-07-10,19.925,20.052,19.925,19.974,674047,0
2013-07-11,20.598,20.686,20.5,20.637,1674675,0
2013-07-12,20.861,21.28,20.831,21.27,1607836,0
2013-07-15,21.027,21.134,20.988,21.115,1393550,0
2013-07-16,21.173,21.183,20.929,21.036,1174739,0
2013-07-17,21.338,21.407,21.26,21.377,1074872,0
2013-07-18,21.475,21.524,21.387,21.465,645610,0
2013-07-19,21.348,21.348,21.212,21.241,786414,0
2013-07-22,21.348,21.377,21.056,21.368,533630,0
2013-07-23,21.299,21.456,21.222,21.426,447406,0
2013-07-24,21.446,21.524,21.163,21.25,606687,0
2013-07-25,21.338,21.622,21.28,21.592,919940,0
2013-07-26,21.456,21.573,21.299,21.544,571213,0
2013-07-29,21.748,21.914,21.583,21.699,851997,0
2013-07-30,21.446,21.446,21.085,21.115,649955,0
2013-07-31,21.095,21.154,20.87,21.046,867749,0
2013-08-01,21.241,21.368,21.231,21.358,806290,0
2013-08-02,21.553,21.728,21.524,21.699,641663,0
2013-08-05,21.757,21.816,21.631,21.757,664426,0
2013-08-06,21.524,21.553,21.26,21.426,587737,0
2013-08-07,20.997,21.193,20.997,21.154,684136,0
2013-08-08,21.085,21.329,21.066,21.309,1162581,0
2013-08-09,20.705,20.792,20.49,20.51,974979,0
2013-08-12,20.354,20.656,20.325,20.52,402683,0
2013-08-13,20.461,20.461,20.306,20.325,636604,0
2013-08-14,20.666,20.666,20.481,20.559,666395,0
2013-08-15,19.974,20.306,19.974,20.276,789313,0
2013-08-16,20.627,20.792,20.627,20.637,711388,0
2013-08-19,20.442,20.51,20.354,20.402,409799,0
2013-08-20,20.247,20.461,20.247,20.451,395103,0
2013-08-21,20.402,20.432,20.188,20.188,450889,0
2013-08-22,20.091,20.179,19.848,19.954,721618,0
2013-08-23,20.169,20.383,20.003,20.354,631928,0
2013-08-26,20.286,20.412,20.276,20.296,400731,0
2013-08-27,20.588,20.831,20.481,20.812,1137863,0
2013-08-28,20.812,21.007,20.812,20.9,759772,0
2013-08-29,20.919,21.017,20.89,20.929,626862,0
2013-08-30,21.338,21.426,21.28,21.377,690816,0
2013-09-03,21.446,21.583,21.27,21.377,790308,0
2013-09-04,21.319,21.446,21.203,21.426,1115753,0
2013-09-05,21.534,21.534,21.387,21.465,522055,0
2013-09-06,21.387,21.583,21.329,21.485,873146,0
2013-09-09,21.573,21.602,21.416,21.534,1282353,0
2013-09-10,21.563,21.622,21.446,21.592,888299,0
2013-09-11,21.436,21.495,21.338,21.485,894306,0
2013-09-12,22.06,22.08,21.826,21.875,744149,0
2013-09-13,22.109,22.216,21.767,21.933,761907,0
2013-09-16,21.797,21.865,21.661,21.699,502991,0
2013-09-17,21.309,21.309,21.056,21.095,877835,0
2013-09-18,21.144,21.612,21.036,21.534,1017064,0
2013-09-19,21.631,21.699,21.407,21.651,1067320,0
2013-09-20,21.679,21.718,21.319,21.348,631610,0
2013-09-23,21.524,21.534,21.358,21.446,424592,0
2013-09-24,21.456,21.465,21.26,21.28,1126620,0
2013-09-25,21.358,21.622,21.329,21.524,998482,0
2013-09-26,21.573,21.699,21.456,21.699,880179,0
2013-09-27,21.573,21.709,21.544,21.699,553053,0
2013-09-30,21.757,22.128,21.757,22.128,892440,0
2013-10-01,22.518,22.82,22.479,22.811,1163482,0
2013-10-02,22.811,22.996,22.723,22.996,795411,0
2013-10-03,22.947,22.996,22.742,22.762,1119682,0
2013-10-04,23.23,23.249,22.85,23.132,1036331,0
2013-10-07,23.415,23.649,23.288,23.463,1209307,0
2013-10-08,23.366,23.396,22.947,23.015,1549627,0
2013-10-09,23.112,23.142,22.928,23.034,854895,0
2013-10-10,22.801,23.034,22.664,23.006,1254190,0
2013-10-11,22.576,23.259,22.567,23.181,834308,0
2013-10-14,22.977,23.22,22.977,23.161,561133,0
2013-10-15,23.396,23.747,23.396,23.58,1288978,0
2013-10-16,23.864,24.087,23.766,23.815,676962,0
2013-10-17,23.561,23.747,23.561,23.747,825122,0
2013-10-18,23.941,24,23.795,23.825,457120,0
2013-10-21,24.068,24.127,23.99,24.039,556117,0
2013-10-22,24.166,24.224,24,24.029,743490,0
2013-10-23,24.136,24.263,24.068,24.107,597721,0
2013-10-24,23.99,24.146,23.903,23.97,608967,0
2013-10-25,23.941,23.99,23.786,23.97,651862,0
2013-10-28,23.941,24.058,23.903,23.941,707870,0
2013-10-29,24.058,24.185,23.834,24.166,723851,0
2013-10-30,23.6,23.61,23.406,23.483,518183,0
2013-10-31,23.093,24.146,23.025,23.864,1393334,0
2013-11-01,24.048,24.234,23.97,24.156,1316828,0
2013-11-04,23.854,23.941,23.747,23.931,2128489,0
2013-11-05,23.698,23.786,23.59,23.6,833671,0
2013-11-06,23.083,23.561,23.083,23.21,941299,0
2013-11-07,22.801,23.006,22.558,22.596,2404120,0
2013-11-08,22.576,22.693,22.528,22.615,2482456,0
2013-11-11,22.596,22.723,22.509,22.548,1059604,0
2013-11-12,22.421,22.693,22.421,22.654,1233742,0
2013-11-13,22.635,22.859,22.576,22.811,2887251,0
2013-11-14,22.772,22.908,22.654,22.811,1838329,0
2013-11-15,22.781,22.83,22.742,22.772,1080689,0
2013-11-18,23.006,23.054,22.177,22.703,1735456,0
2013-11-19,22.567,22.625,22.382,22.499,1230448,0
2013-11-20,22.186,22.225,21.787,21.826,1942970,0
2013-11-21,21.631,21.757,21.563,21.602,1480136,0
2013-11-22,21.806,21.953,21.738,21.865,1455834,0
2013-11-25,21.914,21.972,21.845,21.894,1020229,0
2013-11-26,22.196,22.401,22.167,22.264,2025412,0
2013-11-27,22.742,22.957,22.703,22.801,1970067,0
2013-11-29,23.054,23.279,23.054,23.279,968331,0
2013-12-02,23.318,23.551,23.318,23.454,1649636,0
2013-12-03,23.308,23.541,23.249,23.532,1460994,0
2013-12-04,23.083,23.269,22.752,23.025,2318571,0
2013-12-05,23.054,23.152,22.957,22.957,1300130,0
2013-12-06,23.025,23.561,23.025,23.541,2281980,0
2013-12-09,23.59,23.59,23.415,23.445,1028926,0
2013-12-10,23.415,23.825,23.337,23.717,968268,0
2013-12-11,23.649,23.747,23.502,23.532,1166611,0
2013-12-12,23.425,23.445,23.22,23.425,1016762,0
2013-12-13,22.957,23.2,22.918,23.132,1520138,0
2013-12-16,23.103,23.191,22.986,23.112,1140278,0
2013-12-17,23.776,23.776,23.58,23.659,1218231,0
2013-12-18,23.825,24.068,23.737,24.009,1329929,0
2013-12-19,24.068,24.254,24.019,24.205,919093,0
2013-12-20,24.019,24.351,23.951,24.254,2182695,0
2013-12-23,24.195,24.419,24.107,24.332,1346167,0
2013-12-24,24.487,24.526,24.399,24.526,401681,0
2013-12-26,24.36,24.37,24.244,24.332,693238,0
2013-12-27,23.541,23.795,23.541,23.688,1370458,0
2013-12-30,23.698,24.039,23.678,23.98,1195916,0
2013-12-31,24.009,24.127,23.951,24,432630,0
2014-01-02,23.698,23.698,23.463,23.463,701040,0
2014-01-03,23.357,23.386,23.2,23.259,319312,0
2014-01-06,23.259,23.269,23.093,23.122,457671,0
2014-01-07,23.132,23.288,23.103,23.142,533736,0
2014-01-08,23.327,23.347,22.85,22.947,1516984,0
2014-01-09,22.908,22.947,22.674,22.772,639278,0
2014-01-10,22.762,22.928,22.713,22.752,952535,0
2014-01-13,23.044,23.425,22.986,23.073,1151436,0
2014-01-14,23.132,23.249,22.947,23.142,567381,0
2014-01-15,23.239,23.249,23.015,23.073,516612,0
2014-01-16,22.996,23.054,22.84,22.85,1054016,0
2014-01-17,22.684,22.742,22.576,22.635,951849,0
2014-01-21,22.548,22.586,22.099,22.235,1893635,0
2014-01-22,22.09,22.157,22.031,22.051,1398268,0
2014-01-23,21.612,21.699,21.387,21.592,1725000,0
2014-01-24,21.544,21.544,21.066,21.066,1408427,0
2014-01-27,20.666,20.754,20.529,20.608,1565908,0
2014-01-28,21.056,21.436,20.666,21.212,2017285,0
2014-01-29,21.329,21.689,21.26,21.26,1967204,0
2014-01-30,21.358,21.485,21.241,21.329,803584,0
2014-01-31,20.949,21.456,20.88,21.387,778063,0
2014-02-03,21.319,21.387,20.9,20.909,909366,0
2014-02-04,20.861,20.861,20.686,20.744,1621468,0
2014-02-05,20.461,20.529,20.276,20.354,1199337,0
2014-02-06,20.539,20.87,20.52,20.802,1012794,0
2014-02-07,20.725,20.929,20.676,20.822,1104221,0
2014-02-10,20.735,20.782,20.627,20.647,799605,0
2014-02-11,20.715,20.909,20.696,20.831,776673,0
2014-02-12,20.88,20.909,20.715,20.744,727648,0
2014-02-13,20.276,20.539,20.218,20.461,884110,0
2014-02-14,20.422,20.422,20.218,20.237,942809,0
2014-02-18,20.529,20.598,20.354,20.393,1495023,0
2014-02-19,20.442,20.569,20.383,20.432,1469922,0
2014-02-20,21.017,21.115,20.87,20.949,1425105,0
2014-02-21,20.958,20.988,20.686,20.754,1118356,0
2014-02-24,21.017,21.222,21.007,21.203,856764,0
2014-02-25,21.504,21.709,21.309,21.348,1326333,0
2014-02-26,21.407,21.583,21.377,21.446,1158814,0
2014-02-27,21.456,21.534,21.358,21.514,692576,0
2014-02-28,21.757,22.002,21.738,21.816,1410280,0
2014-03-03,21.534,21.544,21.299,21.348,1706542,0
2014-03-04,21.495,21.718,21.475,21.718,1137696,0
2014-03-05,21.426,21.485,21.222,21.407,619101,0
2014-03-06,21.387,21.485,21.241,21.319,557061,0
2014-03-07,21.329,21.358,21.134,21.241,412445,0
2014-03-10,21.26,21.26,20.978,21.154,434137,0
2014-03-11,21.007,21.085,20.812,20.88,477959,0
2014-03-12,20.617,20.764,20.549,20.715,807398,0
2014-03-13,21.076,21.154,20.812,20.929,1011332,0
2014-03-14,21.27,21.416,21.212,21.309,940275,0
2014-03-17,21.679,22.021,21.612,21.943,1201310,0
2014-03-18,21.914,21.914,21.622,21.787,941528,0
2014-03-19,21.718,21.767,21.446,21.534,440507,0
2014-03-20,21.338,21.573,21.309,21.495,443768,0
2014-03-21,21.163,21.329,21.027,21.056,995405,0
2014-03-24,21.338,21.436,21.095,21.241,492412,0
2014-03-25,21.27,21.338,21.124,21.289,401879,0
2014-03-26,21.563,21.718,21.534,21.679,520717,0
2014-03-27,21.875,22.128,21.875,22.099,742488,0
2014-03-28,21.953,22.167,21.884,22.011,911781,0
2014-03-31,22.08,22.147,21.933,22.002,578894,0
2014-04-01,22.245,22.479,22.137,22.479,605151,0
2014-04-02,21.115,21.446,21.017,21.28,906423,0
2014-04-03,20.754,20.812,20.676,20.764,1502058,0
2014-04-04,21.076,21.144,20.958,20.958,588611,0
2014-04-07,20.412,20.5,20.12,20.237,3002068,0
2014-04-08,20.822,21.085,20.705,20.774,1758390,0
2014-04-09,21.056,21.095,20.861,21.085,1417228,0
2014-04-10,21.387,21.495,21.27,21.28,976460,0
2014-04-11,21.241,21.446,21.173,21.203,978812,0
2014-04-14,21.416,21.602,21.329,21.573,963279,0
2014-04-15,21.387,21.416,21.144,21.183,767862,0
2014-04-16,21.27,21.407,21.173,21.407,394845,0
2014-04-17,21.426,21.661,21.358,21.592,579572,0
2014-04-21,21.679,21.748,21.622,21.728,308290,0
2014-04-22,21.777,21.943,21.622,21.797,1370403,0
2014-04-23,21.299,21.377,21.105,21.193,993642,0
2014-04-24,21.407,21.504,21.231,21.495,417168,0
2014-04-25,21.338,21.514,21.28,21.397,907793,0
2014-04-28,21.397,21.583,21.319,21.465,1204855,0
2014-04-29,21.767,21.992,21.767,21.933,945880,0
2014-04-30,22.284,22.509,22.206,22.509,610344,0
2014-05-01,22.479,22.713,22.45,22.645,755063,0
2014-05-02,23.064,23.093,22.899,23.093,684646,0
2014-05-05,23.073,23.191,22.986,23.103,491751,0
2014-05-06,23.152,23.269,23.093,23.259,402414,0
2014-05-07,22.83,23.112,22.82,23.103,684264,0
2014-05-08,23.249,23.571,23.249,23.571,926500,0
2014-05-09,23.337,23.561,23.288,23.386,491638,0
2014-05-12,23.639,23.659,23.483,23.629,703345,0
2014-05-13,23.366,23.445,23.161,23.279,546913,0
2014-05-14,23.357,23.473,23.327,23.425,455049,0
2014-05-15,23.259,23.279,23.191,23.249,551834,0
2014-05-16,23.61,23.737,23.483,23.717,531592,0
2014-05-19,23.805,23.844,23.756,23.834,356586,0
2014-05-20,24,24.009,23.834,23.98,520741,0
2014-05-21,24.039,24.156,24.029,24.087,2453324,0
2014-05-22,23.96,24.136,23.96,24.136,1244293,0
2014-05-23,24.107,24.166,24.019,24.146,566384,0
2014-05-27,23.96,24,23.786,23.834,688726,0
2014-05-28,23.6,23.727,23.571,23.619,497813,0
2014-05-29,23.171,23.366,23.083,23.181,682045,0
2014-05-30,23.318,23.366,23.161,23.23,737377,0
2014-06-02,23.473,23.551,23.318,23.406,1382324,0
2014-06-03,23.308,23.357,23.132,23.152,705171,0
2014-06-04,23.21,23.249,22.996,23.093,806884,0
2014-06-05,23.054,23.152,22.918,22.967,971674,0
2014-06-06,23.122,23.132,22.918,22.977,1676580,0
2014-06-09,23.61,23.619,23.044,23.103,1010020,0
2014-06-10,23.191,23.259,23.006,23.259,861399,0
2014-06-11,23.435,23.756,23.376,23.737,982178,0
2014-06-12,23.941,23.97,23.756,23.854,767608,0
2014-06-13,23.727,23.912,23.698,23.903,663788,0
2014-06-16,24.097,24.127,23.951,24.078,677936,0
2014-06-17,24.536,24.604,24.37,24.428,1071043,0
2014-06-18,24.653,25.043,24.565,25.033,1089208,0
2014-06-19,25.832,25.881,25.55,25.569,1436477,0
2014-06-20,25.209,25.257,24.984,25.092,825601,0
2014-06-23,24.945,25.189,24.838,25.189,912104,0
2014-06-24,25.18,25.482,25.072,25.433,1465011,0
2014-06-25,25.452,25.803,25.442,25.764,2109564,0
2014-06-26,25.609,26.008,25.482,25.832,976055,0
2014-06-27,25.384,25.394,24.857,24.975,1092522,0
2014-06-30,25.16,25.296,25.082,25.286,713710,0
2014-07-01,25.959,26.29,25.901,26.242,1015196,0
2014-07-02,26.222,26.222,26.008,26.086,468502,0
2014-07-03,26.417,26.515,26.29,26.388,444905,0
2014-07-07,26.417,26.427,26.242,26.3,1063378,0
2014-07-08,25.862,25.901,25.589,25.599,1143283,0
2014-07-09,25.891,25.998,25.628,25.705,1702470,0
2014-07-10,25.267,25.384,25.16,25.189,1253581,0
2014-07-11,25.55,25.764,25.491,25.715,793153,0
2014-07-14,25.725,25.774,25.569,25.696,518170,0
2014-07-15,25.296,25.364,25.092,25.209,651120,0
2014-07-16,25.209,25.423,25.082,25.413,480413,0
2014-07-17,25.394,25.53,25.257,25.276,463293,0
2014-07-18,25.521,25.638,25.423,25.491,728697,0
2014-07-21,25.677,25.744,25.55,25.657,425477,0
2014-07-22,25.783,25.891,25.705,25.862,300657,0
2014-07-23,25.521,25.696,25.491,25.638,370638,0
2014-07-24,25.199,25.257,25.053,25.131,540219,0
2014-07-25,24.975,25.17,24.838,24.896,786861,0
2014-07-28,25.871,26.125,25.813,26.018,2487594,0
2014-07-29,26.018,26.028,25.511,25.56,1292483,0
2014-07-30,27.256,27.461,27.109,27.236,1746643,0
2014-07-31,27.636,27.636,27.256,27.597,2130628,0
2014-08-01,27.032,27.314,26.895,27.217,1690602,0
2014-08-04,27.792,28.035,27.324,27.733,1921165,0
2014-08-05,28.006,28.143,27.929,27.957,1240186,0
2014-08-06,28.192,28.27,28.074,28.113,797512,0
2014-08-07,27.986,28.172,27.714,27.929,1383279,0
2014-08-08,27.967,27.967,27.489,27.587,2438377,0
2014-08-11,27.597,27.821,27.597,27.812,642029,0
2014-08-12,26.924,27.08,26.856,27.06,757333,0
2014-08-13,27.626,27.675,27.285,27.471,723193,0
2014-08-14,27.441,27.489,27.285,27.383,1006980,0
2014-08-15,27.168,27.548,27.168,27.412,615944,0
2014-08-18,28.104,28.348,27.947,28.338,1118972,0
2014-08-19,28.981,29.069,28.893,28.971,1323887,0
2014-08-20,28.834,28.883,28.533,28.63,1046651,0
2014-08-21,28.66,28.777,28.425,28.503,851153,0
2014-08-22,28.611,28.728,28.523,28.64,773018,0
2014-08-25,29.079,29.245,29.03,29.079,1180022,0
2014-08-26,29.176,29.245,29.079,29.118,879492,0
2014-08-27,29.137,29.273,29.098,29.127,860123,0
2014-08-28,29.664,29.741,29.449,29.547,1354845,0
2014-08-29,29.167,29.332,29.079,29.167,558267,0
2014-09-02,29.829,30.112,29.761,30.093,1054905,0
2014-09-03,30.57,30.726,30.502,30.628,1083507,0
2014-09-04,30.483,30.502,29.995,30.142,1810603,0
2014-09-05,30.063,30.219,30.063,30.199,303139,0
2014-09-08,30.044,30.161,29.946,30.015,574836,0
2014-09-09,29.878,30.005,29.615,29.713,690123,0
2014-09-10,29.703,29.956,29.508,29.888,744714,0
2014-09-11,29.897,29.956,29.713,29.829,746375,0
2014-09-12,30.492,30.628,30.316,30.463,846022,0
2014-09-15,30.696,30.814,30.502,30.512,820754,0
2014-09-16,30.561,30.911,30.414,30.745,774005,0
2014-09-17,30.424,30.424,30.102,30.102,581721,0
2014-09-18,29.888,30.083,29.751,29.79,753525,0
2014-09-19,30.248,30.434,30.024,30.385,1180057,0
2014-09-22,30.648,30.716,30.346,30.502,1049047,0
2014-09-23,30.902,31.038,30.853,30.95,1117251,0
2014-09-24,30.716,30.794,30.58,30.61,825884,0
2014-09-25,30.199,30.307,29.809,29.907,1257489,0
2014-09-26,29.897,30.219,29.848,30.102,885432,0
2014-09-29,30.365,30.424,30.209,30.258,1211249,0
2014-09-30,29.78,29.897,29.527,29.576,984406,0
2014-10-01,29.995,30.199,29.751,29.761,1317496,0
2014-10-02,30.248,30.307,29.77,29.848,1685803,0
2014-10-03,30.132,30.142,29.751,29.809,906436,0
2014-10-06,28.143,28.328,28.074,28.153,2016334,0
2014-10-07,28.123,28.24,28.074,28.162,999483,0
2014-10-08,28.211,28.484,28.045,28.474,799757,0
2014-10-09,28.64,28.64,27.996,28.104,698663,0
2014-10-10,27.841,27.996,27.587,27.587,705306,0
2014-10-13,27.89,28.143,27.89,27.938,546576,0
2014-10-14,27.08,27.324,26.993,27.022,1158198,0
2014-10-15,27.285,27.383,26.837,27.187,970683,0
2014-10-16,27.353,27.802,27.256,27.665,881549,0
2014-10-17,26.486,26.846,26.466,26.574,1686814,0
2014-10-20,26.339,26.69,26.222,26.622,767164,0
2014-10-21,27.265,27.714,27.265,27.587,1130408,0
2014-10-22,27.489,27.587,27.402,27.422,363443,0
2014-10-23,27.538,27.538,27.324,27.353,384959,0
2014-10-24,27.041,27.402,26.983,27.138,368018,0
2014-10-27,27.909,28.074,27.792,27.947,590669,0
2014-10-28,28.445,28.669,28.299,28.669,695500,0
2014-10-29,27.597,28.016,27.597,27.929,985627,0
2014-10-30,27.353,27.86,27.353,27.753,416293,0
2014-10-31,27.217,27.694,27.022,27.09,860803,0
2014-11-03,27.665,27.86,27.383,27.528,902696,0
2014-11-04,27.636,28.006,27.597,27.967,601865,0
2014-11-05,28.192,28.367,28.143,28.182,698913,0
2014-11-06,27.782,27.87,27.432,27.509,937480,0
2014-11-07,27.295,27.392,26.856,26.983,1262112,0
2014-11-10,27.051,27.246,26.924,27.148,1614901,0
2014-11-11,27.314,27.694,27.314,27.528,590788,0
2014-11-12,27.528,27.645,27.383,27.441,392625,0
2014-11-13,27.295,27.353,27.051,27.08,833272,0
2014-11-14,27.109,27.129,26.924,27.099,552031,0
2014-11-17,27.041,27.099,26.944,26.944,296596,0
2014-11-18,28.045,28.172,27.821,27.996,1497586,0
2014-11-19,28.094,28.24,27.694,27.743,1378842,0
2014-11-20,27.48,27.577,27.138,27.217,578707,0
2014-11-21,27.489,27.733,27.489,27.616,634211,0
2014-11-24,27.285,27.363,27.138,27.207,556640,0
2014-11-25,27.422,27.518,27.246,27.363,560269,0
2014-11-26,27.518,27.577,27.265,27.489,716483,0
2014-11-28,27.314,27.665,27.256,27.616,467635,0
2014-12-01,27.597,27.606,27.383,27.48,1027039,0
2014-12-02,27.041,27.265,26.554,26.622,632224,0
2014-12-03,26.905,27.022,26.69,26.983,570888,0
2014-12-04,27.48,27.665,27.344,27.587,1211891,0
2014-12-05,27.422,27.538,27.09,27.187,775155,0
2014-12-08,27.109,27.422,27.109,27.275,826763,0
2014-12-09,27.236,27.441,27.187,27.353,690913,0
2014-12-10,27.08,27.148,26.895,27.012,832479,0
2014-12-11,26.817,26.905,26.339,26.447,1684895,0
2014-12-12,26.525,26.564,26.408,26.457,594005,0
2014-12-15,27.138,27.138,26.837,26.993,1046896,0
2014-12-16,27.344,27.471,26.905,27.099,1248090,0
2014-12-17,26.993,27.109,26.641,26.768,1135718,0
2014-12-18,26.983,27.138,26.866,27.09,503829,0
2014-12-19,27.548,27.763,27.48,27.626,841682,0
2014-12-22,27.851,27.996,27.714,27.86,656671,0
2014-12-23,27.919,27.977,27.753,27.87,692808,0
2014-12-24,27.432,27.489,27.207,27.265,260790,0
2014-12-26,27.373,27.441,27.217,27.246,301817,0
2014-12-29,27.329,27.329,26.99,27.159,615975,0
2014-12-30,27.049,27.119,26.95,27.089,326812,0
2014-12-31,27,27.139,26.87,26.95,305096,0
2015-01-02,27.159,27.389,27.159,27.279,418197,0
2015-01-05,27.439,27.578,27.119,27.229,873082,0
2015-01-06,27.389,27.558,27.159,27.369,831646,0
2015-01-07,27.109,27.199,26.96,27.049,450117,0
2015-01-08,26.75,26.87,26.62,26.72,538957,0
2015-01-09,26.78,27.109,26.74,26.82,1067514,0
2015-01-12,27.039,27.169,26.87,27.039,1053027,0
2015-01-13,27.259,27.259,26.81,27.109,1497087,0
2015-01-14,26.81,26.98,26.73,26.88,473196,0
2015-01-15,27.439,27.508,27.219,27.239,908012,0
2015-01-16,27.349,27.399,27.179,27.319,748759,0
2015-01-20,27.648,27.808,27.648,27.738,885043,0
2015-01-21,27.937,28.277,27.848,28.257,910215,0
2015-01-22,28.416,28.696,28.327,28.646,621753,0
2015-01-23,29.005,29.105,28.905,29.095,408396,0
2015-01-26,29.434,29.674,29.175,29.205,1511550,0
2015-01-27,29.215,29.304,28.636,28.796,2349153,0
2015-01-28,28.845,28.995,28.696,28.746,1154601,0
2015-01-29,28.716,28.985,28.476,28.576,1081586,0
2015-01-30,28.955,29.065,28.596,28.686,1439187,0
2015-02-02,28.666,28.756,28.357,28.536,1451788,0
2015-02-03,27.878,28.436,27.878,28.426,901379,0
2015-02-04,28.446,28.476,28.257,28.327,1535760,0
2015-02-05,28.167,28.207,27.928,28.007,1292372,0
2015-02-06,28.077,28.077,27.798,27.838,907812,0
2015-02-09,27.638,27.848,27.449,27.608,723850,0
2015-02-10,27.608,27.668,27.538,27.588,496110,0
2015-02-11,27.977,28.436,27.947,28.416,1120599,0
2015-02-12,28.875,29.145,28.875,29.115,799470,0
2015-02-13,29.394,29.783,29.394,29.694,637037,0
2015-02-17,29.494,29.634,29.344,29.364,442505,0
2015-02-18,29.165,29.394,29.155,29.354,225774,0
2015-02-19,29.205,29.354,29.165,29.175,233995,0
2015-02-20,29.255,29.364,29.175,29.314,299302,0
2015-02-23,29.135,29.225,28.716,28.756,698374,0
2015-02-24,28.835,29.384,28.835,29.255,587077,0
2015-02-25,28.845,29.105,28.736,28.925,812031,0
2015-02-26,28.955,29.165,28.915,29.055,411819,0
2015-02-27,29.055,29.155,28.975,29.005,512169,0
2015-03-02,28.736,28.786,28.586,28.646,558246,0
2015-03-03,28.656,28.756,28.357,28.446,477867,0
2015-03-04,28.855,29.265,28.796,29.235,698760,0
2015-03-05,29.185,29.185,28.865,28.875,472455,0
2015-03-06,28.337,28.357,27.838,27.947,940199,0
2015-03-09,27.628,27.628,27.179,27.259,1531018,0
2015-03-10,26.73,26.82,26.401,26.491,586710,0
2015-03-11,26.261,26.311,26.052,26.161,627401,0
2015-03-12,26.7,26.91,26.66,26.77,791768,0
2015-03-13,27.329,27.498,27.179,27.279,913439,0
2015-03-16,27.209,27.329,27.089,27.209,473156,0
2015-03-17,27.219,27.449,27.219,27.359,386663,0
2015-03-18,27.518,28.217,27.469,28.157,782347,0
2015-03-19,28.456,28.716,28.187,28.297,1385293,0
2015-03-20,27.828,28.127,27.778,27.898,857314,0
2015-03-23,27.778,28.097,27.758,27.957,384959,0
2015-03-24,28.327,28.516,28.187,28.197,943607,0
2015-03-25,28.277,28.327,27.977,28.007,401196,0
2015-03-26,27.898,27.898,27.688,27.778,270003,0
2015-03-27,28.047,28.077,27.878,28.017,329335,0
2015-03-30,27.638,27.977,27.568,27.738,380349,0
2015-03-31,27.249,27.329,27.069,27.149,623633,0
2015-04-01,27.558,27.738,27.498,27.718,628904,0
2015-04-02,27.758,28.257,27.748,27.957,565062,0
2015-04-06,27.908,28.127,27.818,28.017,258377,0
2015-04-07,28.017,28.177,27.908,27.928,199869,0
2015-04-08,27.289,27.459,27.129,27.209,497010,0
2015-04-09,26.74,27.02,26.72,27,718054,0
2015-04-10,27.01,27.239,27.01,27.119,520462,0
2015-04-13,26.591,26.78,26.411,26.431,357598,0
2015-04-14,26.9,27.179,26.8,27.179,431263,0
2015-04-15,26.92,27.219,26.84,27.099,751362,0
2015-04-16,27.359,27.399,27.099,27.359,498128,0
2015-04-17,27.828,28.187,27.698,27.808,939898,0
2015-04-20,28.077,28.217,27.878,28.007,560669,0
2015-04-21,28.067,28.157,27.937,28.097,322510,0
2015-04-22,27.608,27.738,27.439,27.618,390250,0
2015-04-23,28.167,28.726,28.087,28.646,791868,0
2015-04-24,29.384,29.773,29.384,29.654,817668,0
2015-04-27,30.023,30.172,29.963,30.003,437276,0
2015-04-28,29.863,29.923,29.544,29.614,846490,0
2015-04-29,29.743,30.013,29.654,29.873,848494,0
2015-04-30,29.634,29.743,29.404,29.584,995623,0
2015-05-01,29.594,29.614,29.324,29.544,176995,0
2015-05-04,28.806,29.195,28.726,29.195,533792,0
2015-05-05,28.955,29.274,28.885,28.935,295760,0
2015-05-06,28.227,28.646,28.057,28.367,776762,0
2015-05-07,26.71,26.9,26.371,26.73,1278471,0
2015-05-08,26.261,26.281,26.002,26.092,1542744,0
2015-05-11,25.673,25.702,25.393,25.413,1142852,0
2015-05-12,25.413,25.732,25.234,25.463,780838,0
2015-05-13,25.543,25.822,25.543,25.722,563759,0
2015-05-14,25.453,25.683,25.443,25.603,511241,0
2015-05-15,25.653,26.082,25.623,25.972,713634,0
2015-05-18,25.752,25.792,25.513,25.523,749579,0
2015-05-19,25.313,25.323,25.214,25.283,558447,0
2015-05-20,25.323,25.643,25.313,25.563,517856,0
2015-05-21,26.181,26.271,25.962,26.171,543814,0
2015-05-22,26.441,26.441,26.291,26.311,535095,0
2015-05-26,26.411,26.441,26.161,26.311,584717,0
2015-05-27,26.271,26.321,26.072,26.191,453613,0
2015-05-28,25.503,25.633,25.443,25.593,443963,0
2015-05-29,24.675,24.685,24.365,24.385,847492,0
2015-06-01,24.675,24.755,24.535,24.635,566631,0
2015-06-02,24.665,24.804,24.565,24.685,580351,0
2015-06-03,24.625,24.775,24.515,24.545,473357,0
2015-06-04,23.907,24.036,23.787,23.907,583603,0
2015-06-05,23.916,24.036,23.827,24.026,658771,0
2015-06-08,24.066,24.296,24.036,24.266,687335,0
2015-06-09,24.854,24.944,24.675,24.804,1120286,0
2015-06-10,25.453,25.683,25.423,25.613,1177861,0
2015-06-11,25.912,26.002,25.772,25.942,744539,0
2015-06-12,25.543,25.603,25.323,25.353,448501,0
2015-06-15,25.174,25.253,24.954,25.154,673704,0
2015-06-16,25.443,25.583,25.413,25.503,461130,0
2015-06-17,25.164,25.273,24.944,25.174,528580,0
2015-06-18,25.573,25.643,25.413,25.503,204958,0
2015-06-19,25.413,25.453,25.204,25.273,471152,0
2015-06-22,25.224,25.224,25.084,25.144,310393,0
2015-06-23,25.533,25.762,25.533,25.653,305166,0
2015-06-24,25.513,25.633,25.453,25.483,360204,0
2015-06-25,25.423,25.443,25.204,25.253,645441,0
2015-06-26,24.715,24.745,24.585,24.625,309391,0
2015-06-29,24.385,24.455,24.226,24.236,163866,0
2015-06-30,24.625,24.824,24.605,24.735,392565,0
2015-07-01,24.575,24.675,24.136,24.166,584104,0
2015-07-02,24.056,24.076,23.777,23.877,465740,0
2015-07-06,23.707,23.827,23.617,23.657,459326,0
2015-07-07,24.365,24.615,24.256,24.425,715898,0
2015-07-08,24.266,24.375,23.827,23.956,538803,0
2015-07-09,24.415,24.705,24.415,24.445,526876,0
2015-07-10,25.144,25.224,25.024,25.164,687535,0
2015-07-13,25.154,25.154,24.864,24.864,611966,0
2015-07-14,24.635,24.824,24.495,24.635,423026,0
2015-07-15,24.565,24.705,24.336,24.425,357032,0
2015-07-16,24.116,24.296,23.986,24.096,553937,0
2015-07-17,24.306,24.445,24.236,24.306,335950,0
2015-07-20,23.936,23.946,23.727,23.887,341663,0
2015-07-21,23.458,23.607,23.268,23.467,558948,0
2015-07-22,23.268,23.308,23.188,23.298,272909,0
2015-07-23,23.138,23.268,23.048,23.148,428557,0
2015-07-24,22.949,23.078,22.629,22.689,430762,0
2015-07-27,22.49,22.599,22.44,22.5,377342,0
2015-07-28,23.198,23.458,23.198,23.368,455617,0
2015-07-29,23.747,23.936,23.637,23.647,427755,0
2015-07-30,22.899,23.009,22.599,22.799,564360,0
2015-07-31,23.677,24.106,23.677,23.936,847091,0
2015-08-03,24.356,24.425,24.196,24.405,635887,0
2015-08-04,24.286,24.475,23.867,23.986,652156,0
2015-08-05,23.747,23.857,23.507,23.617,415929,0
2015-08-06,23.278,23.467,22.969,23.288,457464,0
2015-08-07,23.009,23.248,22.949,23.218,422543,0
2015-08-10,23.487,23.707,23.408,23.707,214579,0
2015-08-11,23.657,23.847,23.487,23.547,454498,0
2015-08-12,23.627,23.827,23.587,23.807,390372,0
2015-08-13,23.527,23.607,23.288,23.298,389470,0
2015-08-14,23.298,23.507,23.018,23.408,333344,0
2015-08-17,23.368,23.527,23.338,23.448,234624,0
2015-08-18,23.747,23.747,23.507,23.637,272308,0
2015-08-19,23.847,24.036,23.757,23.996,645541,0
2015-08-20,23.827,23.877,23.517,23.527,451007,0
2015-08-21,23.497,23.497,23.218,23.218,513346,0
2015-08-24,22.15,22.779,21.652,22.2,1340561,0
2015-08-25,22.709,22.749,22.031,22.031,606554,0
2015-08-26,22.19,22.36,21.971,22.28,504226,0
2015-08-27,22.719,23.018,22.699,23.018,428356,0
2015-08-28,22.789,22.999,22.53,22.609,366518,0
2015-08-31,22.54,22.769,22.39,22.689,287442,0
2015-09-01,22.55,22.699,22.4,22.46,414826,0
2015-09-02,22.929,23.168,22.779,22.939,390071,0
2015-09-03,22.829,23.028,22.799,22.839,417232,0
2015-09-04,22.49,22.749,22.34,22.51,344369,0
2015-09-08,23.148,23.308,23.048,23.198,817826,0
2015-09-09,23.936,24.116,23.747,23.767,1095746,0
2015-09-10,23.847,23.976,23.837,23.877,694883,0
2015-09-11,23.547,23.577,23.418,23.527,278722,0
2015-09-14,23.777,23.807,23.617,23.637,581899,0
2015-09-15,23.847,24.006,23.717,23.966,868940,0
2015-09-16,24.116,24.276,24.026,24.196,760197,0
2015-09-17,24.415,24.655,24.236,24.415,441159,0
2015-09-18,24.156,24.266,23.936,23.966,952126,0
2015-09-21,24.106,24.256,23.897,23.956,437276,0
2015-09-22,24.176,24.246,24.036,24.156,511542,0
2015-09-23,24.016,24.076,23.857,23.907,594327,0
2015-09-24,24.006,24.365,23.867,24.256,721582,0
2015-09-25,24.475,24.605,24.286,24.306,416430,0
2015-09-28,24.186,24.286,23.847,23.897,260191,0
2015-09-29,23.877,23.966,23.757,23.936,500016,0
2015-09-30,24.415,24.625,24.276,24.346,611565,0
2015-10-01,24.405,24.475,24.016,24.236,503123,0
2015-10-02,23.817,24.286,23.747,24.276,528781,0
2015-10-05,24.296,24.505,24.226,24.495,436308,0
2015-10-06,24.415,24.685,24.415,24.625,249056,0
2015-10-07,24.775,24.994,24.735,24.824,785153,0
2015-10-08,24.615,24.824,24.475,24.824,409013,0
2015-10-09,24.944,25.134,24.695,24.775,554037,0
2015-10-12,24.894,24.894,24.675,24.735,199557,0
2015-10-13,24.675,24.675,24.405,24.465,354091,0
2015-10-14,24.884,24.964,24.645,24.864,776634,0
2015-10-15,25.253,25.433,25.124,25.333,431664,0
2015-10-16,25.244,25.273,25.104,25.253,289446,0
2015-10-19,25.333,25.483,25.323,25.433,360404,0
2015-10-20,25.383,25.415,25.244,25.323,318344,0
2015-10-21,25.253,25.323,25.104,25.124,270805,0
2015-10-22,24.495,24.735,24.425,24.695,486586,0
2015-10-23,24.505,24.675,24.435,24.475,521965,0
2015-10-26,24.735,25.074,24.735,25.024,682123,0
2015-10-27,24.695,24.775,24.435,24.525,1097951,0
2015-10-28,24.445,24.535,24.176,24.356,921557,0
2015-10-29,23.537,23.577,23.288,23.557,798382,0
2015-10-30,23.497,23.697,23.168,23.507,575184,0
2015-11-02,23.268,23.278,22.639,22.669,1087364,0
2015-11-03,22.659,22.659,22.24,22.44,983596,0
2015-11-04,22.629,22.659,22.49,22.619,525453,0
2015-11-05,22.49,22.569,22.37,22.39,342865,0
2015-11-06,21.931,21.941,21.163,21.761,819329,0
2015-11-09,21.761,21.821,21.602,21.701,374785,0
2015-11-10,21.572,21.602,21.462,21.562,324525,0
2015-11-11,21.921,21.991,21.781,21.791,355794,0
2015-11-12,21.981,22.15,21.941,21.971,424448,0
2015-11-13,21.801,21.941,21.612,21.711,608759,0
2015-11-16,21.981,21.991,21.771,21.911,585006,0
2015-11-17,21.781,22.011,21.751,21.981,674506,0
2015-11-18,21.911,21.911,21.632,21.891,756489,0
2015-11-19,22.031,22.29,22.031,22.24,696455,0
2015-11-20,22.28,22.39,22.21,22.26,235225,0
2015-11-23,22.19,22.19,22.001,22.021,450305,0
2015-11-24,22.051,22.3,22.041,22.27,332242,0
2015-11-25,22.26,22.43,22.23,22.34,416229,0
2015-11-27,22.48,22.689,22.42,22.49,244145,0
2015-11-30,22.34,22.35,22.21,22.23,507333,0
2015-12-01,22.35,22.35,22.21,22.29,333104,0
2015-12-02,22.22,22.33,22.081,22.3,608050,0
2015-12-03,22.101,22.13,21.941,22.101,436326,0
2015-12-04,22.041,22.27,21.971,22.18,553536,0
2015-12-07,22.061,22.2,21.841,21.921,565863,0
2015-12-08,21.761,21.761,21.562,21.662,536340,0
2015-12-09,21.522,21.552,21.262,21.272,439581,0
2015-12-10,21.362,21.422,21.153,21.173,430662,0
2015-12-11,21.472,21.672,21.193,21.292,904319,0
2015-12-14,21.412,21.482,21.252,21.432,640640,0
2015-12-15,21.432,21.572,21.292,21.392,723215,0
2015-12-16,21.482,21.642,21.442,21.602,322420,0
2015-12-17,21.642,21.662,21.442,21.522,355093,0
2015-12-18,21.382,21.542,21.302,21.302,319714,0
2015-12-21,21.442,21.542,21.242,21.292,482678,0
2015-12-22,21.362,21.462,21.322,21.412,403719,0
2015-12-23,21.801,21.851,21.691,21.761,475047,0
2015-12-24,21.931,22.001,21.841,21.841,240723,0
2015-12-28,21.691,21.791,21.302,21.512,278773,0
2015-12-29,20.953,20.953,20.504,20.564,544439,0
2015-12-30,20.354,20.484,20.255,20.265,198497,0
2015-12-31,20.245,20.295,20.095,20.105,309430,0
2016-01-04,19.536,19.965,19.496,19.945,703850,0
2016-01-05,19.886,19.955,19.656,19.915,721937,0
2016-01-06,19.347,19.347,19.097,19.107,1025432,0
2016-01-07,18.938,19.616,18.848,19.506,1282394,0
2016-01-08,19.556,19.556,18.828,18.848,783618,0
2016-01-11,18.898,18.958,18.818,18.868,471395,0
2016-01-12,19.037,19.146,18.838,18.958,579275,0
2016-01-13,19.217,19.267,18.878,18.958,739904,0
2016-01-14,19.077,19.187,18.958,19.127,369468,0
2016-01-15,18.658,18.658,18.249,18.359,587134,0
2016-01-19,18.529,18.658,18.279,18.459,937092,0
2016-01-20,17.96,18.02,17.481,17.96,697214,0
2016-01-21,17.79,17.99,17.66,17.85,600812,0
2016-01-22,18.509,18.509,18.199,18.469,850558,0
2016-01-25,18.08,18.618,18.05,18.409,1216603,0
2016-01-26,18.558,18.828,18.419,18.718,815890,0
2016-01-27,18.738,18.928,18.608,18.648,666965,0
2016-01-28,19.027,19.147,18.928,18.948,740338,0
2016-01-29,19.197,19.676,19.177,19.666,681688,0
2016-02-01,19.786,19.786,19.566,19.636,538195,0
2016-02-02,19.716,19.716,18.958,19.137,994431,0
2016-02-03,18.988,19.012,18.573,18.908,1194378,0
2016-02-04,19.456,19.476,19.232,19.317,924864,0
2016-02-05,19.297,19.446,19.247,19.327,782134,0
2016-02-08,19.177,19.177,18.888,18.978,694603,0
2016-02-09,18.958,18.997,18.708,18.918,452744,0
2016-02-10,18.938,19.387,18.92,19.157,678149,0
2016-02-11,18.808,18.818,18.588,18.738,336148,0
2016-02-12,19.297,19.412,19.207,19.347,596966,0
2016-02-16,19.566,19.606,19.456,19.596,344199,0
2016-02-17,19.676,19.776,19.496,19.636,689144,0
2016-02-18,19.806,19.826,19.536,19.706,435854,0
2016-02-19,19.856,20.005,19.856,19.876,502019,0
2016-02-22,20.265,20.295,20.055,20.245,568686,0
2016-02-23,20.434,20.444,20.155,20.165,563114,0
2016-02-24,19.975,20.205,19.955,20.185,1116942,0
2016-02-25,19.935,20.165,19.856,20.165,718641,0
2016-02-26,20.225,20.404,20.13,20.175,558842,0
2016-02-29,20.594,20.888,20.594,20.774,1117561,0
2016-03-01,20.913,20.973,20.775,20.933,683702,0
2016-03-02,20.095,20.255,19.955,20.145,1083016,0
2016-03-03,20.115,20.255,19.915,20.245,491797,0
2016-03-04,19.955,20.115,19.935,20.035,967393,0
2016-03-07,19.566,19.696,19.407,19.556,697278,0
2016-03-08,19.526,19.646,19.417,19.606,896918,0
2016-03-09,19.696,19.756,19.646,19.686,486501,0
2016-03-10,19.935,19.935,19.646,19.796,517810,0
2016-03-11,20.334,20.354,20.18,20.275,931681,0
2016-03-14,20.005,20.285,19.954,20.245,662459,0
2016-03-15,20.135,20.165,20.035,20.085,275790,0
2016-03-16,20.165,20.574,20.155,20.574,494111,0
2016-03-17,20.764,20.953,20.634,20.883,711767,0
2016-03-18,20.793,20.793,20.564,20.564,405413,0
2016-03-21,20.464,20.554,20.404,20.504,414122,0
2016-03-22,20.275,20.404,20.165,20.354,318921,0
2016-03-23,20.175,20.175,20.025,20.025,420812,0
2016-03-24,19.955,20.105,19.925,20.095,644518,0
2016-03-28,20.175,20.245,20.135,20.185,295089,0
2016-03-29,20.175,20.434,20.175,20.424,351171,0
2016-03-30,20.494,20.634,20.414,20.484,488688,0
2016-03-31,20.444,20.474,20.09,20.125,719316,0
2016-04-01,20.005,20.215,19.925,20.155,392394,0
2016-04-04,19.975,19.995,19.686,19.706,452918,0
2016-04-05,19.626,19.681,19.446,19.496,671233,0
2016-04-06,19.536,19.636,19.302,19.626,507437,0
2016-04-07,19.397,19.476,19.187,19.227,765230,0
2016-04-08,19.427,19.516,19.227,19.247,1051050,0
2016-04-11,19.417,19.506,19.352,19.367,790501,0
2016-04-12,19.496,19.796,19.486,19.716,695571,0
2016-04-13,19.756,19.836,19.666,19.706,906024,0
2016-04-14,20.105,20.155,19.881,19.915,1465039,0
2016-04-15,20.075,20.135,19.955,20.025,1202848,0
2016-04-18,19.995,20.035,19.846,19.925,1203710,0
2016-04-19,20.005,20.155,19.925,19.985,1257683,0
2016-04-20,20.015,20.045,19.91,19.945,1658816,0
2016-04-21,19.905,19.905,19.471,19.506,1500363,0
2016-04-22,19.347,19.476,19.217,19.347,1305210,0
2016-04-25,19.337,19.427,19.257,19.287,1102381,0
2016-04-26,19.496,19.716,19.496,19.586,1042349,0
2016-04-27,18.888,19.456,18.888,19.377,989697,0
2016-04-28,20.145,20.544,20.125,20.434,1420566,0
2016-04-29,20.145,20.145,19.746,19.955,769398,0
2016-05-02,20.155,20.295,20.13,20.205,1944695,0
2016-05-03,20.384,20.434,20.255,20.295,984143,0
2016-05-04,20.095,20.225,19.985,20.075,1152401,0
2016-05-05,20.105,20.145,19.92,19.935,560422,0
2016-05-06,19.856,19.985,19.796,19.955,689339,0
2016-05-09,19.786,19.886,19.736,19.766,586692,0
2016-05-10,19.935,20.275,19.935,20.235,615705,0
2016-05-11,20.205,20.359,20.115,20.235,409901,0
2016-05-12,20.344,20.414,20.145,20.205,502407,0
2016-05-13,20.135,20.135,19.935,19.935,317291,0
2016-05-16,19.955,19.985,19.876,19.975,308366,0
2016-05-17,19.766,19.915,19.676,19.836,362513,0
2016-05-18,19.746,19.786,19.422,19.476,372625,0
2016-05-19,19.546,19.581,19.372,19.437,312812,0
2016-05-20,19.526,19.616,19.496,19.566,433702,0
2016-05-23,19.566,19.566,19.397,19.427,470479,0
2016-05-24,19.866,19.945,19.851,19.915,846182,0
2016-05-25,20.065,20.085,19.955,20.085,725841,0
2016-05-26,20.085,20.085,19.861,19.876,375924,0
2016-05-27,20.225,20.265,20.065,20.075,559681,0
2016-05-31,20.374,20.853,20.374,20.783,1229357,0
2016-06-01,20.364,20.374,20.095,20.155,615192,0
2016-06-02,20.095,20.334,20.075,20.295,334707,0
2016-06-03,20.714,20.749,20.624,20.724,475626,0
2016-06-06,20.833,20.968,20.793,20.933,632396,0
2016-06-07,21.073,21.163,20.993,21.033,538246,0
2016-06-08,20.793,20.933,20.759,20.823,502948,0
2016-06-09,20.554,20.564,20.414,20.414,390102,0
2016-06-10,20.085,20.105,19.866,19.895,717040,0
2016-06-13,19.726,19.836,19.649,19.676,1081307,0
2016-06-14,20.125,20.205,19.975,20.055,1163775,0
2016-06-15,20.215,20.275,20.065,20.145,879011,0
2016-06-16,19.646,19.771,19.536,19.766,599325,0
2016-06-17,19.776,19.776,19.586,19.666,762226,0
2016-06-20,19.955,20.075,19.955,20.005,484026,0
2016-06-21,20.115,20.135,19.995,20.075,272158,0
2016-06-22,20.165,20.315,20.125,20.185,260354,0
2016-06-23,20.315,20.384,20.195,20.384,321784,0
2016-06-24,19.626,19.975,19.267,19.556,610593,0
2016-06-27,19.606,19.716,19.486,19.566,542848,0
2016-06-28,20.015,20.155,19.935,20.155,484132,0
2016-06-29,20.744,20.933,20.674,20.903,804097,0
2016-06-30,20.853,20.873,20.634,20.873,404876,0
2016-07-01,21.023,21.073,20.803,20.943,446085,0
2016-07-05,20.674,20.714,20.574,20.594,302363,0
2016-07-06,20.424,20.644,20.334,20.634,462110,0
2016-07-07,20.564,20.654,20.364,20.434,383373,0
2016-07-08,20.694,20.783,20.644,20.734,340645,0
2016-07-11,20.883,20.963,20.823,20.953,502835,0
2016-07-12,21.063,21.153,20.993,21.093,541218,0
2016-07-13,21.292,21.422,21.208,21.402,448459,0
2016-07-14,21.602,21.811,21.462,21.672,553169,0
2016-07-15,21.672,21.771,21.502,21.761,829682,0
2016-07-18,21.731,21.866,21.731,21.841,343900,0
2016-07-19,21.652,21.711,21.612,21.662,392257,0
2016-07-20,21.392,21.402,21.282,21.352,538287,0
2016-07-21,21.662,21.981,21.662,21.981,860802,0
2016-07-22,22.031,22.116,21.951,22.071,511401,0
2016-07-25,22.39,22.42,22.23,22.27,559843,0
2016-07-26,22.23,22.584,22.23,22.53,701352,0
2016-07-27,22.619,22.889,22.619,22.789,945101,0
2016-07-28,22.729,23.118,22.689,23.118,899685,0
2016-07-29,22.879,23.038,22.709,22.859,957236,0
2016-08-01,22.749,22.769,22.56,22.669,433913,0
2016-08-02,22.45,22.47,22.13,22.21,596805,0
2016-08-03,22.071,22.27,22.041,22.26,665610,0
2016-08-04,22.091,22.24,21.981,22.101,532405,0
2016-08-05,22.24,22.28,22.101,22.16,429098,0
2016-08-08,22.24,22.35,22.17,22.26,390876,0
2016-08-09,22.47,22.609,22.41,22.49,247147,0
2016-08-10,22.739,22.759,22.629,22.709,339389,0
2016-08-11,22.909,22.959,22.829,22.859,355843,0
2016-08-12,22.819,22.879,22.599,22.609,210590,0
2016-08-15,22.759,22.889,22.739,22.759,180739,0
2016-08-16,22.899,22.909,22.789,22.849,336549,0
2016-08-17,22.829,22.909,22.689,22.909,275243,0
2016-08-18,22.729,22.924,22.629,22.919,371229,0
2016-08-19,22.35,22.36,22.18,22.35,611992,0
2016-08-22,21.961,22.026,21.831,21.961,538099,0
2016-08-23,22.041,22.041,21.831,21.831,282686,0
2016-08-24,21.871,21.871,21.632,21.701,452673,0
2016-08-25,21.891,21.911,21.771,21.861,297988,0
2016-08-26,22.111,22.165,21.781,21.901,637587,0
2016-08-29,21.931,21.941,21.771,21.821,189640,0
2016-08-30,21.861,21.861,21.672,21.711,229238,0
2016-08-31,21.681,21.741,21.532,21.652,443366,0
2016-09-01,21.442,21.512,21.332,21.462,291235,0
2016-09-02,21.612,21.721,21.537,21.701,325228,0
2016-09-06,21.911,22.101,21.841,22.101,455389,0
2016-09-07,22.4,22.4,22.26,22.31,425402,0
2016-09-08,22.48,22.55,22.35,22.41,565734,0
2016-09-09,22.18,22.19,21.761,21.781,424327,0
2016-09-12,21.691,22.121,21.642,22.071,518161,0
2016-09-13,21.741,21.741,21.053,21.173,646379,0
2016-09-14,21.223,21.242,21.073,21.153,449558,0
2016-09-15,21.123,21.232,21.048,21.203,365217,0
2016-09-16,21.193,21.193,21.008,21.073,981390,0
2016-09-19,21.352,21.542,21.262,21.452,626801,0
2016-09-20,21.472,21.512,21.302,21.302,395350,0
2016-09-21,21.462,21.881,21.422,21.841,628057,0
2016-09-22,22.061,22.16,22.031,22.13,558195,0
2016-09-23,22.14,22.185,21.991,21.991,247996,0
2016-09-26,22.071,22.081,21.861,21.891,395419,0
2016-09-27,22.28,22.28,22.031,22.18,560535,0
2016-09-28,22.36,22.51,22.3,22.5,662382,0
2016-09-29,22.689,22.729,22.46,22.55,534759,0
2016-09-30,22.719,22.739,22.47,22.55,514024,0
2016-10-03,22.609,22.619,22.34,22.5,671266,0
2016-10-04,22.39,22.41,22.18,22.37,1449324,0
2016-10-05,22.17,22.2,21.891,21.931,695247,0
2016-10-06,21.652,21.806,21.622,21.751,1168018,0
2016-10-07,21.632,21.711,21.542,21.681,1122194,0
2016-10-10,21.991,21.991,21.861,21.911,639088,0
2016-10-11,21.721,21.781,21.632,21.691,519499,0
2016-10-12,21.582,21.696,21.522,21.652,397227,0
2016-10-13,21.432,21.464,21.252,21.412,355116,0
2016-10-14,21.672,21.681,21.482,21.592,231692,0
2016-10-17,21.921,21.931,21.662,21.771,812973,0
2016-10-18,22.35,22.41,22.165,22.3,569377,0
2016-10-19,22.47,22.5,22.28,22.33,502945,0
2016-10-20,21.971,22.001,21.751,21.781,550377,0
2016-10-21,21.711,21.781,21.607,21.751,620762,0
2016-10-24,22.56,22.739,22.32,22.55,900937,0
2016-10-25,22.589,22.669,22.2,22.27,865726,0
2016-10-26,22.28,22.36,22.011,22.031,474935,0
2016-10-27,22.37,22.46,22.145,22.17,506969,0
2016-10-28,21.751,21.881,21.452,21.632,641564,0
2016-10-31,21.681,21.831,21.632,21.801,275706,0
2016-11-01,21.821,21.901,21.587,21.681,465279,0
2016-11-02,21.542,21.597,21.417,21.552,345727,0
2016-11-03,21.602,21.826,21.602,21.662,256340,0
2016-11-04,21.701,21.791,21.602,21.642,283873,0
2016-11-07,21.781,21.781,21.592,21.721,312865,0
2016-11-08,21.622,21.806,21.592,21.701,170408,0
2016-11-09,21.183,21.322,21.153,21.203,401787,0
2016-11-10,20.993,21.053,20.764,20.774,611509,0
2016-11-11,20.754,21.023,20.684,20.903,553924,0
2016-11-14,20.624,20.748,20.604,20.674,430407,0
2016-11-15,20.664,20.923,20.654,20.913,882427,0
2016-11-16,20.484,20.813,20.484,20.813,841895,0
2016-11-17,20.624,20.714,20.514,20.664,638800,0
2016-11-18,20.664,20.818,20.599,20.793,571559,0
2016-11-21,20.754,20.833,20.694,20.813,569293,0
2016-11-22,20.873,21.023,20.813,20.963,600559,0
2016-11-23,21.223,21.332,21.083,21.083,512408,0
2016-11-25,21.223,21.262,21.163,21.232,238503,0
2016-11-28,21.163,21.163,20.953,21.013,560782,0
2016-11-29,21.113,21.232,21.053,21.213,417581,0
2016-11-30,21.432,21.502,21.103,21.153,719729,0
2016-12-01,21.173,21.272,21.043,21.252,1393838,0
2016-12-02,21.402,21.542,21.402,21.452,1138815,0
2016-12-05,21.472,21.552,21.412,21.442,750820,0
2016-12-06,21.522,21.739,21.502,21.721,467548,0
2016-12-07,21.931,22.25,21.861,22.21,419096,0
2016-12-08,22.031,22.33,22.031,22.31,607973,0
2016-12-09,22.24,22.24,21.941,22.031,576864,0
2016-12-12,22.011,22.091,21.921,22.031,332034,0
2016-12-13,22.16,22.26,22.021,22.22,455579,0
2016-12-14,22.011,22.016,21.672,21.711,740371,0
2016-12-15,21.602,21.681,21.472,21.622,541645,0
2016-12-16,21.711,21.801,21.642,21.721,425163,0
2016-12-19,21.602,21.701,21.482,21.622,550126,0
2016-12-20,21.602,21.911,21.552,21.851,1025525,0
2016-12-21,21.592,21.672,21.302,21.322,543082,0
2016-12-22,21.272,21.552,21.203,21.482,345989,0
2016-12-23,21.392,21.422,21.262,21.352,277357,0
2016-12-27,21.422,21.512,21.332,21.442,155333,0
2016-12-28,21.043,21.043,20.744,20.803,628884,0
2016-12-29,20.704,20.943,20.584,20.923,608143,0
2016-12-30,20.893,21.023,20.813,20.853,525394,0
2017-01-03,20.584,20.664,20.394,20.594,1117773,0
2017-01-04,20.614,20.873,20.564,20.863,813135,0
2017-01-05,21.322,21.472,21.183,21.382,397899,0
2017-01-06,21.163,21.232,20.948,21.063,558102,0
2017-01-09,20.883,20.993,20.823,20.953,558297,0
2017-01-10,20.933,21.183,20.923,21.113,948956,0
2017-01-11,21.123,21.382,21.053,21.282,586370,0
2017-01-12,21.522,21.542,21.392,21.442,371966,0
2017-01-13,21.532,21.572,21.402,21.432,491504,0
2017-01-17,21.452,21.582,21.362,21.552,773360,0
2017-01-18,21.452,21.452,21.252,21.322,705298,0
2017-01-19,21.173,21.242,21.043,21.163,512349,0
2017-01-20,21.193,21.272,21.133,21.232,310420,0
2017-01-23,21.113,21.113,20.893,21.083,942135,0
2017-01-24,21.153,21.292,21.103,21.183,534761,0
2017-01-25,21.073,21.123,20.923,21.123,559897,0
2017-01-26,21.103,21.512,21.063,21.442,670532,0
2017-01-27,21.332,21.552,21.223,21.482,595885,0
2017-01-30,21.402,21.402,21.198,21.292,484857,0
2017-01-31,21.362,21.552,21.325,21.452,342969,0
2017-02-01,21.282,21.402,21.093,21.272,860257,0
2017-02-02,21.302,21.352,21.173,21.272,689474,0
2017-02-03,21.562,21.781,21.512,21.691,643476,0
2017-02-06,21.781,21.901,21.652,21.761,378650,0
2017-02-07,21.871,21.921,21.791,21.911,272300,0
2017-02-08,21.911,22.14,21.851,22.001,674917,0
2017-02-09,22.001,22.001,21.861,21.901,864079,0
2017-02-10,21.931,22.21,21.921,22.15,474398,0
2017-02-13,22.081,22.17,22.051,22.13,306952,0
2017-02-14,22.16,22.25,22.021,22.23,361430,0
2017-02-15,21.971,22.14,21.891,21.981,1176956,0
2017-02-16,21.981,22.061,21.851,21.941,390515,0
2017-02-17,21.871,21.901,21.731,21.831,952771,0
2017-02-21,22.001,22.18,21.951,22.18,880041,0
2017-02-22,22.31,22.43,22.24,22.41,297011,0
2017-02-23,22.44,22.54,22.39,22.47,418802,0
2017-02-24,22.579,22.739,22.47,22.689,566090,0
2017-02-27,22.689,22.689,22.44,22.49,384045,0
2017-02-28,22.609,22.654,22.48,22.55,611495,0
2017-03-01,22.44,22.49,22.28,22.31,298181,0
2017-03-02,22.25,22.25,22.031,22.17,491058,0
2017-03-03,22.26,22.4,22.19,22.32,425134,0
2017-03-06,22.2,22.51,22.19,22.4,874239,0
2017-03-07,22.35,22.609,22.33,22.48,863085,0
2017-03-08,23.168,23.602,23.138,23.547,1395957,0
2017-03-09,23.687,23.797,23.557,23.707,945467,0
2017-03-10,23.827,23.946,23.797,23.926,576491,0
2017-03-13,23.847,23.98,23.737,23.916,900249,0
2017-03-14,23.887,24.066,23.742,23.907,811451,0
2017-03-15,24.904,25.044,24.665,24.894,1119291,0
2017-03-16,25.034,25.154,24.944,25.094,534487,0
2017-03-17,24.635,24.814,24.535,24.765,979355,0
2017-03-20,24.904,25.174,24.884,24.994,379483,0
2017-03-21,25.144,25.263,24.974,24.984,644816,0
2017-03-22,25.593,25.603,25.323,25.443,772048,0
2017-03-23,25.762,26.012,25.722,25.792,1138268,0
2017-03-24,25.673,25.802,25.463,25.663,755639,0
2017-03-27,25.722,25.822,25.523,25.712,903377,0
2017-03-28,25.583,25.842,25.583,25.673,554348,0
2017-03-29,25.323,25.323,24.894,24.974,903483,0
2017-03-30,25.234,25.398,25.184,25.293,706253,0
2017-03-31,25.154,25.194,25.014,25.124,455561,0
2017-04-03,25.124,25.253,25.059,25.253,309532,0
2017-04-04,25.144,25.289,25.064,25.204,613500,0
2017-04-05,24.964,24.989,24.854,24.864,475861,0
2017-04-06,25.014,25.094,24.924,24.994,607361,0
2017-04-07,24.864,24.924,24.814,24.834,411472,0
2017-04-10,24.655,24.735,24.585,24.705,363411,0
2017-04-11,23.687,23.946,23.477,23.887,1801061,0
2017-04-12,23.747,23.837,23.597,23.687,700878,0
2017-04-13,23.827,24.066,23.807,23.936,266712,0
2017-04-17,23.946,24.006,23.827,23.996,216548,0
2017-04-18,23.976,24.046,23.857,24.006,609163,0
2017-04-19,24.066,24.146,23.956,24.006,337221,0
2017-04-20,24.136,24.241,24.136,24.206,351516,0
2017-04-21,24.555,24.625,24.246,24.276,548258,0
2017-04-24,24.505,24.635,24.151,24.206,516052,0
2017-04-25,24.226,24.555,24.226,24.545,488918,0
2017-04-26,23.767,23.916,23.687,23.777,578898,0
2017-04-27,23.527,23.657,23.527,23.637,396438,0
2017-04-28,23.448,23.547,23.273,23.537,1114739,0
2017-05-01,23.677,23.677,23.438,23.567,363761,0
2017-05-02,23.637,23.697,23.507,23.657,360303,0
2017-05-03,23.657,23.697,23.418,23.597,305335,0
2017-05-04,23.248,23.248,22.959,23.108,472670,0
2017-05-05,23.108,23.348,23.078,23.328,455287,0
2017-05-08,23.368,23.428,23.288,23.418,686223,0
2017-05-09,23.368,23.577,23.368,23.497,468452,0
2017-05-10,23.438,23.537,23.408,23.467,492715,0
2017-05-11,23.198,23.308,23.058,23.088,438535,0
2017-05-12,23.228,23.338,23.188,23.308,366202,0
2017-05-15,23.477,23.477,23.328,23.408,290412,0
2017-05-16,23.747,23.887,23.677,23.797,649259,0
2017-05-17,23.687,23.787,23.458,23.458,291404,0
2017-05-18,23.467,23.727,23.428,23.627,425273,0
2017-05-19,23.996,24.4,23.986,24.236,465718,0
2017-05-22,24.365,24.585,24.365,24.525,473944,0
2017-05-23,24.505,24.515,24.276,24.326,389561,0
2017-05-24,24.715,24.854,24.665,24.824,440862,0
2017-05-25,24.775,24.834,24.645,24.824,290896,0
2017-05-26,25.074,25.154,24.909,25.034,352927,0
2017-05-30,24.445,24.735,24.336,24.695,529811,0
2017-05-31,24.974,25.064,24.765,25.064,492927,0
2017-06-01,24.635,24.934,24.635,24.884,398290,0
2017-06-02,24.884,25.064,24.884,24.964,255560,0
2017-06-05,24.605,24.755,24.445,24.715,594658,0
2017-06-06,24.675,24.844,24.655,24.685,475596,0
2017-06-07,24.445,24.445,24.266,24.365,1272325,0
2017-06-08,24.116,24.266,24.046,24.256,518980,0
2017-06-09,24.365,24.455,24.196,24.226,419773,0
2017-06-12,24.196,24.226,24.056,24.166,661236,0
2017-06-13,24.296,24.395,24.236,24.365,208460,0
2017-06-14,24.465,24.465,24.036,24.156,298206,0
2017-06-15,23.697,23.916,23.678,23.877,383090,0
2017-06-16,23.787,23.907,23.747,23.887,326199,0
2017-06-19,24.256,24.465,24.196,24.405,499892,0
2017-06-20,24.326,24.336,24.131,24.206,387775,0
2017-06-21,24.605,24.785,24.605,24.765,456773,0
2017-06-22,25.513,25.623,25.343,25.363,651888,0
2017-06-23,25.214,25.214,24.924,24.994,286729,0
2017-06-26,25.234,25.263,25.059,25.074,274841,0
2017-06-27,25.732,25.742,25.543,25.563,664177,0
2017-06-28,25.94,26,25.68,25.89,458704,0
2017-06-29,25.45,25.52,25.33,25.4,401039,0
2017-06-30,25.97,25.97,25.655,25.67,269314,0
2017-07-03,26.41,26.555,26.375,26.45,437052,0
2017-07-05,25.82,25.82,25.5,25.61,455899,0
2017-07-06,24.85,24.91,24.72,24.82,700007,0
2017-07-07,24.8,24.96,24.71,24.9,454936,0
2017-07-10,24.9,24.915,24.66,24.88,400327,0
2017-07-11,25.08,25.18,25.01,25.07,251674,0
2017-07-12,25.19,25.24,25.03,25.24,270742,0
2017-07-13,25.32,25.35,25.14,25.35,245720,0
2017-07-14,25.75,26.06,25.74,26.03,338942,0
2017-07-17,25.98,25.98,25.8472,25.95,249994,0
2017-07-18,25.77,25.95,25.69,25.93,245031,0
2017-07-19,26.07,26.07,25.93,26.04,221758,0
2017-07-20,26.11,26.24,26.05,26.15,188254,0
2017-07-21,26.88,27.38,26.88,27.21,668018,0
2017-07-24,27.54,27.59,27.45,27.5,843482,0
2017-07-25,27.54,27.54,27.38,27.4,521444,0
2017-07-26,26.97,27.2,26.9,27.02,520797,0
2017-07-27,27.88,27.89,27.41,27.51,593072,0
2017-07-28,27.36,27.51,27.24,27.51,386877,0
2017-07-31,27.55,27.6,27.26,27.26,713387,0
2017-08-01,27.51,27.67,27.48,27.64,890611,0
2017-08-02,27.96,28.13,27.81,27.88,951558,0
2017-08-03,27.76,27.79,27.4,27.7,885691,0
2017-08-04,27.45,27.46,27.19,27.25,517388,0
2017-08-07,27.42,27.7,27.42,27.68,438090,0
2017-08-08,27.41,27.41,27.14,27.25,467845,0
2017-08-09,26.82,27.06,26.63,27,336114,0
2017-08-10,26.33,26.33,26.08,26.17,772765,0
2017-08-11,25.7,26.095,25.53,25.99,1000082,0
2017-08-14,26.32,26.59,26.32,26.57,481572,0
2017-08-15,26.56,26.62,26.485,26.55,367936,0
2017-08-16,26.45,26.45,26.19,26.33,386711,0
2017-08-17,25.94,25.95,25.67,25.67,830665,0
2017-08-18,25.55,25.55,25.3,25.34,574918,0
2017-08-21,25.45,25.57,25.35,25.44,388947,0
2017-08-22,25.82,25.96,25.69,25.79,371090,0
2017-08-23,25.75,25.84,25.68,25.76,267400,0
2017-08-24,26.02,26.02,25.84,25.86,227694,0
2017-08-25,25.86,25.91,25.78,25.81,166593,0
2017-08-28,25.93,25.97,25.785,25.85,274812,0
2017-08-29,25.76,25.76,25.56,25.59,284309,0
2017-08-30,25.58,25.58,25.235,25.27,576320,0
2017-08-31,25.25,25.32,25.1,25.29,596872,0
2017-09-01,25.16,25.16,24.805,24.85,739674,0
2017-09-05,24.5,24.55,23.94,23.97,1268427,0
2017-09-06,24.02,24.02,23.67,23.68,593931,0
2017-09-07,24.62,24.71,24.395,24.43,910581,0
2017-09-08,24.42,24.42,24.17,24.26,513298,0
2017-09-11,24.3,24.3,24.055,24.15,418381,0
2017-09-12,24.2,24.22,24.06,24.1,413226,0
2017-09-13,24.31,24.36,24.115,24.21,1003839,0
2017-09-14,23.8,23.8,23.54,23.57,1071035,0
2017-09-15,24.5,24.72,24.29,24.45,1382212,0
2017-09-18,24.5,24.51,24.16,24.25,1164064,0
2017-09-19,24.01,24.03,23.82,23.91,679733,0
2017-09-20,23.97,24.08,23.701,23.85,603188,0
2017-09-21,24.18,24.31,24.13,24.22,609226,0
2017-09-22,24.5,24.56,24.46,24.51,604679,0
2017-09-25,24.45,24.45,24.03,24.26,544743,0
2017-09-26,24.63,24.97,24.63,24.76,949666,0
2017-09-27,24.8,24.825,24.53,24.75,859083,0
2017-09-28,24.64,24.82,24.61,24.69,987094,0
2017-09-29,24.63,24.71,24.47,24.59,678361,0
2017-10-02,24.49,24.77,24.47,24.73,617594,0
2017-10-03,24.76,24.97,24.6592,24.83,483944,0
2017-10-04,24.85,24.9,24.68,24.79,359838,0
2017-10-05,24.85,25.01,24.6754,24.73,398807,0
2017-10-06,24.72,24.87,24.55,24.64,500300,0
2017-10-09,24.65,24.86,24.62,24.85,380366,0
2017-10-10,25.92,26.02,25.83,25.97,746358,0
2017-10-11,25.99,26,25.7,25.9,675797,0
2017-10-12,26.04,26.15,25.95,26.08,633132,0
2017-10-13,26.29,26.33,26.07,26.27,696383,0
2017-10-16,26.64,26.79,26.54,26.61,682085,0
2017-10-17,26.4,26.8,25.9,26.17,770068,0
2017-10-18,26.15,26.21,26.04,26.17,280132,0
2017-10-19,25.97,25.97,25.72,25.77,378282,0
2017-10-20,25.925,26.03,25.86,25.9,378756,0
2017-10-23,25.86,25.9,25.58,25.65,226577,0
2017-10-24,25.89,26.02,25.83,25.92,306230,0
2017-10-25,26.38,26.38,25.82,26.03,593542,0
2017-10-26,25.83,25.84,25.6,25.63,463816,0
2017-10-27,25.66,25.66,25.42,25.63,224851,0
2017-10-30,25.54,25.62,25.44,25.51,458743,0
2017-10-31,26.16,26.23,26.02,26.14,437808,0
2017-11-01,26.35,26.36,26,26.12,295031,0
2017-11-02,26.35,26.36,26.07,26.23,389725,0
2017-11-03,26.35,26.4,26.12,26.25,398401,0
2017-11-06,25.9,25.91,25.6675,25.87,346043,0
2017-11-07,25.5,25.63,25.45,25.5,470503,0
2017-11-08,25.33,25.63,25.33,25.59,401572,0
2017-11-09,25.34,25.57,25.22,25.43,699285,0
2017-11-10,25.64,25.735,25.53,25.68,513132,0
