Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.441,17.807,17.441,17.715,413722,0
2005-02-28,17.685,17.792,17.503,17.585,324730,0
2005-03-01,17.577,17.738,17.516,17.57,427704,0
2005-03-02,17.54,17.638,17.433,17.585,478015,0
2005-03-03,17.602,17.67,17.303,17.516,509765,0
2005-03-04,17.577,17.715,17.516,17.607,731266,0
2005-03-07,17.433,17.815,17.363,17.754,686052,0
2005-03-08,17.723,17.754,17.624,17.73,623064,0
2005-03-09,17.73,17.73,17.448,17.448,419602,0
2005-03-10,17.485,17.594,17.394,17.577,281741,0
2005-03-11,17.594,17.715,17.411,17.411,234041,0
2005-03-14,17.411,17.792,17.386,17.678,542044,0
2005-03-15,17.678,17.792,17.417,17.433,370467,0
2005-03-16,17.441,17.455,16.85,16.973,787326,0
2005-03-17,17.166,17.256,17.087,17.173,933683,0
2005-03-18,17.173,17.173,16.92,17.035,886770,0
2005-03-21,16.945,16.973,16.775,16.833,409149,0
2005-03-22,16.911,16.965,16.544,16.553,559950,0
2005-03-23,16.56,16.743,16.437,16.691,669847,0
2005-03-24,16.684,16.874,16.59,16.598,467951,0
2005-03-28,16.684,16.702,16.413,16.477,508329,0
2005-03-29,16.46,16.513,16.163,16.186,613264,0
2005-03-30,16.138,16.437,16.122,16.329,470567,0
2005-03-31,16.314,16.56,16.314,16.56,606994,0
2005-04-01,16.669,16.702,16.314,16.499,495002,0
2005-04-04,16.394,16.505,16.146,16.499,532248,0
2005-04-05,16.53,16.59,16.378,16.544,731395,0
2005-04-06,16.621,16.636,16.437,16.538,916042,0
2005-04-07,16.53,16.761,16.513,16.691,1019404,0
2005-04-08,16.691,17.066,16.645,16.85,1173999,0
2005-04-11,16.874,16.973,16.833,16.904,670239,0
2005-04-12,16.833,17.441,16.697,17.32,1010780,0
2005-04-13,17.241,17.494,17.157,17.32,723818,0
2005-04-14,17.32,17.341,17.073,17.087,396732,0
2005-04-15,17.18,17.295,16.805,16.805,516432,0
2005-04-18,16.826,17.019,16.743,16.859,580202,0
2005-04-19,16.945,17.394,16.945,17.312,939304,0
2005-04-20,17.312,17.424,17.103,17.125,521140,0
2005-04-21,17.218,17.411,17.157,17.332,471740,0
2005-04-22,17.332,17.524,17.27,17.524,481544,0
2005-04-25,17.585,17.745,17.524,17.602,555113,0
2005-04-26,17.602,17.602,17.295,17.32,364068,0
2005-04-27,17.241,17.394,17.148,17.363,473441,0
2005-04-28,17.37,17.394,17.234,17.325,431099,0
2005-04-29,17.355,17.524,17.096,17.524,609343,0
2005-05-02,17.524,17.846,17.503,17.792,666973,0
2005-05-03,17.678,17.754,17.477,17.503,539825,0
2005-05-04,17.516,17.602,17.448,17.455,343157,0
2005-05-05,17.509,17.693,17.411,17.547,445344,0
2005-05-06,17.638,17.73,17.563,17.678,282261,0
2005-05-09,17.638,17.822,17.485,17.822,426135,0
2005-05-10,17.411,17.524,17.263,17.411,915389,0
2005-05-11,17.455,17.477,17.18,17.341,467562,0
2005-05-12,17.295,17.303,16.783,16.936,1118590,0
2005-05-13,16.98,17.05,16.484,16.71,499317,0
2005-05-16,16.653,17.134,16.612,17.087,612611,0
2005-05-17,16.987,17.348,16.911,17.303,456978,0
2005-05-18,17.355,17.455,17.204,17.248,454885,0
2005-05-19,17.312,17.494,17.312,17.37,292323,0
2005-05-20,17.37,17.469,17.286,17.332,439594,0
2005-05-23,17.312,17.424,17.256,17.355,340544,0
2005-05-24,17.37,17.464,17.241,17.325,371381,0
2005-05-25,17.248,17.411,17.103,17.256,411239,0
2005-05-26,17.37,17.524,17.363,17.469,254950,0
2005-05-27,17.448,17.631,17.394,17.624,421433,0
2005-05-31,17.57,17.807,17.547,17.655,636916,0
2005-06-01,17.663,17.961,17.663,17.938,337014,0
2005-06-02,17.946,17.984,17.738,17.846,343941,0
2005-06-03,17.829,17.914,17.73,17.869,262267,0
2005-06-06,17.906,17.906,17.678,17.815,415158,0
2005-06-07,17.678,17.854,17.615,17.829,572100,0
2005-06-08,17.838,17.929,17.73,17.762,245932,0
2005-06-09,17.807,17.846,17.624,17.678,773476,0
2005-06-10,17.8,18.068,17.762,17.807,806010,0
2005-06-13,17.754,17.984,17.624,17.977,392814,0
2005-06-14,17.977,18.059,17.884,17.984,280038,0
2005-06-15,18.098,18.114,17.631,17.869,453709,0
2005-06-16,17.869,18.059,17.862,17.999,308788,0
2005-06-17,18.098,18.213,18.013,18.205,400132,0
2005-06-20,18.151,18.306,18.082,18.259,218882,0
2005-06-21,18.265,18.341,18.213,18.298,224241,0
2005-06-22,18.313,18.365,18.052,18.181,532506,0
2005-06-23,18.151,18.274,17.961,18.022,515259,0
2005-06-24,17.999,18.082,17.754,17.762,516043,0
2005-06-27,17.8,17.999,17.715,17.946,321984,0
2005-06-28,18.059,18.265,17.968,18.259,336362,0
2005-06-29,18.313,18.54,18.213,18.365,614964,0
2005-06-30,18.441,18.586,18.357,18.389,444037,0
2005-07-01,18.455,18.611,18.441,18.595,515387,0
2005-07-05,18.527,18.656,18.447,18.557,338715,0
2005-07-06,18.481,18.604,18.129,18.145,574846,0
2005-07-07,17.954,18.313,17.906,18.265,285789,0
2005-07-08,18.265,18.423,18.114,18.383,205422,0
2005-07-11,18.383,18.455,18.374,18.441,191965,0
2005-07-12,18.334,18.58,18.174,18.488,350211,0
2005-07-13,18.441,18.522,18.374,18.441,267233,0
2005-07-14,18.586,18.586,18.106,18.243,391506,0
2005-07-15,18.174,18.341,18.052,18.205,642405,0
2005-07-18,18.174,18.414,18.174,18.265,328260,0
2005-07-19,18.306,18.365,18.106,18.265,274421,0
2005-07-20,18.213,18.481,18.213,18.365,524795,0
2005-07-21,18.389,18.505,18.165,18.251,575237,0
2005-07-22,18.291,18.595,18.282,18.557,484678,0
2005-07-25,18.548,18.726,18.505,18.505,653904,0
2005-07-26,18.505,18.618,18.481,18.522,393992,0
2005-07-27,18.54,18.557,18.414,18.522,381444,0
2005-07-28,18.548,18.697,18.397,18.688,402484,0
2005-07-29,18.656,18.656,18.488,18.618,318590,0
2005-08-01,18.656,18.731,18.441,18.671,391243,0
2005-08-02,18.671,18.917,18.664,18.901,373865,0
2005-08-03,18.848,19.108,18.802,18.901,463380,0
2005-08-04,18.78,18.864,18.688,18.771,298204,0
2005-08-05,18.726,18.764,18.243,18.306,391634,0
2005-08-08,18.321,18.374,17.898,17.906,577198,0
2005-08-09,17.961,18.151,17.524,17.906,477099,0
2005-08-10,17.869,17.961,17.577,17.715,712711,0
2005-08-11,17.762,18.006,17.73,17.862,372428,0
2005-08-12,17.815,17.92,17.602,17.869,366417,0
2005-08-15,17.869,18.121,17.822,17.991,355697,0
2005-08-16,17.961,18.044,17.785,17.792,337142,0
2005-08-17,17.792,18.059,17.646,17.929,380790,0
2005-08-18,17.929,18.165,17.738,17.999,343549,0
2005-08-19,17.999,18.098,17.846,18.022,306832,0
2005-08-22,18.052,18.228,17.999,18.205,335447,0
2005-08-23,18.213,18.365,18.198,18.313,259655,0
2005-08-24,18.313,18.365,18.059,18.151,349561,0
2005-08-25,18.151,18.181,17.991,18.098,399346,0
2005-08-26,18.098,18.137,17.906,18.082,286836,0
2005-08-29,17.968,18.074,17.869,18.052,296635,0
2005-08-30,18.006,18.137,17.898,18.006,513037,0
2005-08-31,18.006,18.447,17.984,18.383,467299,0
2005-09-01,18.357,18.787,18.327,18.764,401174,0
2005-09-02,18.787,18.864,18.548,18.71,283832,0
2005-09-06,18.731,18.748,18.455,18.557,565697,0
2005-09-07,18.463,18.748,18.414,18.71,676642,0
2005-09-08,18.633,18.697,18.514,18.618,554325,0
2005-09-09,18.618,18.802,18.488,18.795,1017054,0
2005-09-12,18.748,18.972,18.58,18.94,918132,0
2005-09-13,18.871,18.94,18.757,18.787,552499,0
2005-09-14,18.824,18.857,18.68,18.748,174714,0
2005-09-15,18.787,18.833,18.671,18.802,244364,0
2005-09-16,18.71,18.864,18.595,18.857,631167,0
2005-09-19,18.787,18.848,18.604,18.611,207252,0
2005-09-20,18.557,18.739,18.455,18.522,451099,0
2005-09-21,18.383,18.514,18.074,18.205,411371,0
2005-09-22,18.137,18.137,17.914,18.059,332048,0
2005-09-23,18.059,18.222,17.984,18.129,205294,0
2005-09-26,18.121,18.291,18.044,18.181,242666,0
2005-09-27,18.19,18.19,17.829,18.137,352959,0
2005-09-28,18.151,18.306,17.961,18.181,223716,0
2005-09-29,18.198,18.488,18.137,18.488,213392,0
2005-09-30,18.472,18.586,18.374,18.463,574060,0
2005-10-03,18.497,18.757,18.463,18.748,563347,0
2005-10-04,18.824,18.979,18.423,18.488,609215,0
2005-10-05,18.447,18.527,17.938,17.946,408888,0
2005-10-06,17.869,17.984,17.441,17.602,583080,0
2005-10-07,17.701,17.822,17.532,17.594,554982,0
2005-10-10,17.638,17.693,17.332,17.417,313495,0
2005-10-11,17.378,17.516,17.278,17.312,347339,0
2005-10-12,17.263,17.378,16.842,16.883,430057,0
2005-10-13,16.911,17.002,16.413,16.612,451099,0
2005-10-14,16.645,16.865,16.567,16.826,333222,0
2005-10-17,16.833,17.027,16.735,16.973,332573,0
2005-10-18,16.995,16.995,16.678,16.702,291409,0
2005-10-19,16.735,16.805,16.477,16.684,426530,0
2005-10-20,16.678,16.775,16.27,16.362,387717,0
2005-10-21,16.422,16.604,16.344,16.492,439334,0
2005-10-24,16.544,16.958,16.53,16.936,294937,0
2005-10-25,16.965,17.073,16.726,16.927,210131,0
2005-10-26,16.859,16.952,16.735,16.826,331002,0
2005-10-27,16.798,16.85,16.513,16.584,265143,0
2005-10-28,16.697,16.865,16.56,16.859,260045,0
2005-10-31,16.92,17.073,16.85,16.911,231692,0
2005-11-01,16.874,16.883,16.645,16.735,194578,0
2005-11-02,16.761,16.814,16.538,16.636,428227,0
2005-11-03,16.669,16.826,16.604,16.678,408100,0
2005-11-04,16.833,17.002,16.477,16.702,395295,0
2005-11-07,16.833,16.952,16.429,16.653,437503,0
2005-11-08,16.653,16.775,16.46,16.678,411239,0
2005-11-09,16.743,16.98,16.662,16.883,281867,0
2005-11-10,16.897,16.958,16.575,16.952,516432,0
2005-11-11,16.973,16.973,16.735,16.768,354653,0
2005-11-14,16.775,16.783,16.59,16.612,501141,0
2005-11-15,16.598,16.702,16.522,16.522,291799,0
2005-11-16,16.584,16.684,16.513,16.653,255210,0
2005-11-17,16.783,16.958,16.71,16.945,293237,0
2005-11-18,17.066,17.073,16.833,17.01,434497,0
2005-11-21,17.066,17.234,16.958,17.234,326820,0
2005-11-22,17.363,17.363,17.125,17.32,547406,0
2005-11-23,17.411,17.638,17.32,17.403,496050,0
2005-11-25,17.477,17.624,17.386,17.615,74879,0
2005-11-28,17.646,17.655,17.32,17.363,267103,0
2005-11-29,17.441,17.577,17.363,17.485,316106,0
2005-11-30,17.524,17.547,17.256,17.312,457238,0
2005-12-01,17.455,17.707,17.403,17.594,911991,0
2005-12-02,17.946,17.946,17.433,17.615,600459,0
2005-12-05,17.585,17.607,17.433,17.563,646455,0
2005-12-06,17.602,17.624,17.312,17.355,437244,0
2005-12-07,17.248,17.286,17.073,17.125,392029,0
2005-12-08,17.187,17.386,17.148,17.295,417901,0
2005-12-09,17.355,17.563,17.32,17.555,380918,0
2005-12-12,17.602,17.602,17.141,17.218,713361,0
2005-12-13,17.204,17.295,17.019,17.066,665665,0
2005-12-14,17.027,17.241,17.027,17.134,827181,0
2005-12-15,17.211,17.211,17.027,17.087,285789,0
2005-12-16,17.118,17.148,17.002,17.073,356486,0
2005-12-19,17.027,17.058,16.833,16.865,191833,0
2005-12-20,16.833,17.073,16.833,16.98,229857,0
2005-12-21,17.027,17.134,16.865,16.958,255603,0
2005-12-22,16.945,17.082,16.85,17.082,268277,0
2005-12-23,17.066,17.18,16.927,16.952,284875,0
2005-12-27,17.002,17.125,16.987,17.002,379223,0
2005-12-28,17.066,17.096,16.59,16.691,603201,0
2005-12-29,16.719,16.821,16.53,16.702,540610,0
2005-12-30,16.59,16.612,16.329,16.451,521003,0
2006-01-03,16.604,16.653,16.3,16.538,784453,0
2006-01-04,16.553,16.567,16.122,16.307,1047898,0
2006-01-05,16.322,16.338,16.062,16.169,935123,0
2006-01-06,16.307,16.338,16.087,16.294,444824,0
2006-01-09,16.344,16.445,16.3,16.322,579420,0
2006-01-10,16.3,16.437,16.223,16.399,443647,0
2006-01-11,16.405,16.437,16.3,16.386,438027,0
2006-01-12,16.378,16.445,16.229,16.246,274028,0
2006-01-13,16.277,16.394,16.146,16.238,331659,0
2006-01-17,16.229,16.378,16.146,16.362,403919,0
2006-01-18,16.344,16.437,16.262,16.369,280695,0
2006-01-19,16.437,16.445,16.329,16.369,634173,0
2006-01-20,16.338,16.394,16.163,16.163,839594,0
2006-01-23,16.286,16.338,16.229,16.262,343026,0
2006-01-24,16.338,16.429,16.307,16.386,401441,0
2006-01-25,16.429,16.451,16.186,16.253,322506,0
2006-01-26,16.353,16.353,16.062,16.07,298725,0
2006-01-27,16.155,16.253,15.694,15.71,903107,0
2006-01-30,15.71,15.841,15.579,15.612,701470,0
2006-01-31,15.612,15.933,15.612,15.764,808753,0
2006-02-01,15.803,15.847,15.628,15.694,557600,0
2006-02-02,15.71,15.794,15.444,15.488,725125,0
2006-02-03,15.403,15.572,15.375,15.427,407708,0
2006-02-06,15.504,15.604,15.436,15.534,406142,0
2006-02-07,15.519,15.649,15.427,15.459,384580,0
2006-02-08,15.579,15.612,15.403,15.512,381836,0
2006-02-09,15.55,15.734,15.473,15.519,425222,0
2006-02-10,15.534,15.665,15.381,15.572,561256,0
2006-02-13,15.579,15.918,15.579,15.742,488205,0
2006-02-14,15.764,15.91,15.71,15.841,608430,0
2006-02-15,15.841,15.954,15.764,15.803,380531,0
2006-02-16,15.854,15.969,15.764,15.863,288663,0
2006-02-17,15.88,15.962,15.854,15.918,308527,0
2006-02-21,15.925,16.07,15.719,15.819,450180,0
2006-02-22,15.88,15.954,15.787,15.88,617055,0
2006-02-23,15.969,16.56,15.969,16.238,1972558,0
2006-02-24,16.338,16.752,16.262,16.662,1708854,0
2006-02-27,16.735,16.874,16.59,16.645,527149,0
2006-02-28,16.598,16.662,16.378,16.468,480626,0
2006-03-01,16.553,16.678,16.399,16.621,743288,0
2006-03-02,16.645,16.684,16.386,16.59,400525,0
2006-03-03,16.584,16.71,16.492,16.59,792161,0
2006-03-06,16.653,16.662,16.208,16.277,575108,0
2006-03-07,16.087,16.262,16.002,16.087,344068,0
2006-03-08,16.093,16.399,16.025,16.369,738977,0
2006-03-09,16.405,16.445,16.109,16.253,563867,0
2006-03-10,16.262,16.429,16.194,16.27,361060,0
2006-03-13,16.294,16.394,16.186,16.338,557335,0
2006-03-14,16.314,16.405,16.208,16.3,385105,0
2006-03-15,16.246,16.369,16.087,16.314,361973,0
2006-03-16,16.3,16.3,16.102,16.122,507156,0
2006-03-17,16.07,16.138,15.88,15.969,820910,0
2006-03-20,15.994,16.055,15.918,16.025,494088,0
2006-03-21,15.969,16.025,15.819,15.88,381708,0
2006-03-22,15.925,16.087,15.863,16.055,692453,0
2006-03-23,16.055,16.122,15.987,16.07,493699,0
2006-03-24,16.07,16.169,16.002,16.109,304868,0
2006-03-27,16.129,16.129,15.91,15.987,292717,0
2006-03-28,16.002,16.169,15.863,16.07,759621,0
2006-03-29,16.102,16.262,16.055,16.186,403009,0
2006-03-30,16.178,16.223,16.025,16.07,539692,0
2006-03-31,16.146,16.146,15.854,15.925,733747,0
2006-04-03,16.07,16.3,16.002,16.3,837374,0
2006-04-04,16.286,16.353,16.129,16.27,401698,0
2006-04-05,16.223,16.567,16.215,16.522,656517,0
2006-04-06,16.56,16.604,16.122,16.155,776870,0
2006-04-07,16.223,16.3,16.032,16.07,740413,0
2006-04-10,16.169,16.277,15.888,15.903,868736,0
2006-04-11,15.903,15.994,15.78,15.841,649333,0
2006-04-12,15.903,16.038,15.903,16.018,396214,0
2006-04-13,15.994,16.07,15.787,15.824,456060,0
2006-04-17,15.803,15.847,15.71,15.832,382232,0
2006-04-18,15.88,16.169,15.871,16.109,441426,0
2006-04-19,16.078,16.215,15.962,16.055,346161,0
2006-04-20,16.102,16.253,15.987,16.122,508068,0
2006-04-21,16.146,16.413,16.122,16.186,507808,0
2006-04-24,16.208,16.238,16.109,16.146,700949,0
2006-04-25,16.223,16.223,15.978,16.102,1274748,0
2006-04-26,16.163,16.229,15.903,15.987,901794,0
2006-04-27,15.895,16.215,15.88,16.078,737409,0
2006-04-28,16.078,16.146,15.978,16.025,1119640,0
2006-05-01,16.093,16.186,15.994,16.046,1059133,0
2006-05-02,16.078,16.169,16.038,16.062,811372,0
2006-05-03,16.087,16.178,16.018,16.087,736753,0
2006-05-04,16.116,16.169,16.032,16.078,440248,0
2006-05-05,16.138,16.3,16.102,16.186,649333,0
2006-05-08,16.238,16.329,16.194,16.194,531854,0
2006-05-09,16.262,16.277,16.109,16.146,513037,0
2006-05-10,16.178,16.445,16.116,16.286,509902,0
2006-05-11,16.286,16.314,16.155,16.246,478277,0
2006-05-12,16.229,16.307,16.018,16.078,801573,0
2006-05-15,16.109,16.314,16.078,16.3,522963,0
2006-05-16,16.353,16.353,16.093,16.129,571708,0
2006-05-17,16.078,16.155,15.918,15.941,819082,0
2006-05-18,16.009,16.055,15.841,15.895,282261,0
2006-05-19,15.925,16.087,15.787,15.918,341720,0
2006-05-22,15.863,16.146,15.832,16.046,444954,0
2006-05-23,16.208,16.208,15.803,15.811,324207,0
2006-05-24,15.832,15.994,15.612,15.88,593402,0
2006-05-25,15.962,16.07,15.841,16.062,352824,0
2006-05-26,16.102,16.122,15.941,16.102,296765,0
2006-05-30,16.087,16.178,15.994,16.038,274815,0
2006-05-31,16.078,16.362,16.078,16.307,659656,0
2006-06-01,16.338,16.53,16.286,16.513,624111,0
2006-06-02,16.544,16.735,16.429,16.726,344725,0
2006-06-05,16.726,16.814,16.513,16.567,419864,0
2006-06-06,16.612,16.697,16.422,16.598,692324,0
2006-06-07,16.405,16.538,16.344,16.386,552499,0
2006-06-08,16.322,16.513,16.277,16.468,540739,0
2006-06-09,16.499,16.628,16.378,16.59,456060,0
2006-06-12,16.653,16.791,16.544,16.71,733879,0
2006-06-13,16.678,16.874,16.477,16.53,985039,0
2006-06-14,16.544,16.604,16.229,16.394,581250,0
2006-06-15,16.399,16.567,16.27,16.538,540478,0
2006-06-16,16.584,16.678,16.353,16.636,603201,0
2006-06-19,16.678,16.678,16.378,16.499,669847,0
2006-06-20,16.499,16.662,16.386,16.604,477099,0
2006-06-21,16.59,16.761,16.53,16.697,660569,0
2006-06-22,16.697,16.702,16.505,16.59,857106,0
2006-06-23,16.56,16.752,16.46,16.669,400784,0
2006-06-26,16.669,16.85,16.669,16.833,609735,0
2006-06-27,16.833,16.958,16.726,16.783,686967,0
2006-06-28,16.859,16.98,16.805,16.92,1006859,0
2006-06-29,17.035,17.109,16.85,17.044,718200,0
2006-06-30,17.087,17.134,16.109,16.109,6379229,0
2006-07-03,16.451,16.768,16.451,16.735,1134663,0
2006-07-05,16.684,16.842,16.653,16.768,1135840,0
2006-07-06,16.775,16.92,16.735,16.859,1169817,0
2006-07-07,16.814,16.995,16.761,16.874,928585,0
2006-07-10,16.936,17.01,16.859,16.936,879454,0
2006-07-11,16.952,17.18,16.859,17.134,1134663,0
2006-07-12,17.157,17.196,16.987,17.134,1135054,0
2006-07-13,17.134,17.295,17.01,17.058,1812745,0
2006-07-14,17.019,17.148,16.833,17.044,761715,0
2006-07-17,16.965,17.125,16.911,16.973,572365,0
2006-07-18,16.833,17.173,16.833,17.125,718852,0
2006-07-19,17.103,17.532,17.103,17.485,760801,0
2006-07-20,17.503,17.663,17.448,17.563,659525,0
2006-07-21,17.469,17.494,17.256,17.378,650769,0
2006-07-24,17.394,17.638,17.363,17.631,610387,0
2006-07-25,17.615,17.929,17.602,17.891,692848,0
2006-07-26,17.822,17.968,17.715,17.877,668018,0
2006-07-27,17.929,18.091,17.678,17.715,648807,0
2006-07-28,17.792,18.006,17.693,17.884,328260,0
2006-07-31,17.884,17.898,17.631,17.678,397123,0
2006-08-01,17.57,17.898,17.524,17.884,566484,0
2006-08-02,17.984,18.174,17.92,18.082,588043,0
2006-08-03,18.028,18.121,17.906,17.984,825746,0
2006-08-04,18.137,18.274,17.891,17.999,658739,0
2006-08-07,17.961,18.037,17.723,17.738,632472,0
2006-08-08,17.829,18.028,17.693,17.762,654949,0
2006-08-09,18.265,18.414,17.984,18.129,1285986,0
2006-08-10,18.052,18.174,17.984,18.16,652727,0
2006-08-11,18.181,18.19,17.968,18.013,316628,0
2006-08-14,18.19,18.291,18.044,18.181,721856,0
2006-08-15,18.429,18.455,18.205,18.357,908072,0
2006-08-16,18.455,18.488,18.251,18.313,666059,0
2006-08-17,18.313,18.374,18.145,18.251,601373,0
2006-08-18,18.282,18.437,18.198,18.357,538516,0
2006-08-21,18.282,18.481,18.198,18.383,414377,0
2006-08-22,18.488,18.688,18.441,18.633,636266,0
2006-08-23,18.671,18.71,18.282,18.374,570531,0
2006-08-24,18.472,18.505,18.327,18.437,460110,0
2006-08-25,18.357,18.514,18.313,18.357,399741,0
2006-08-28,18.341,18.664,18.341,18.627,315716,0
2006-08-29,18.656,18.771,18.488,18.748,635743,0
2006-08-30,18.824,18.824,18.586,18.586,557335,0
2006-08-31,18.611,18.78,18.574,18.664,519959,0
2006-09-01,18.671,18.81,18.656,18.757,348385,0
2006-09-05,18.748,18.748,18.313,18.414,764722,0
2006-09-06,18.19,18.205,17.906,17.946,908461,0
2006-09-07,17.829,17.946,17.792,17.914,526236,0
2006-09-08,17.891,17.991,17.846,17.869,341720,0
2006-09-11,17.792,17.938,17.723,17.869,512902,0
2006-09-12,17.869,17.906,17.73,17.884,490953,0
2006-09-13,17.906,17.984,17.769,17.961,566221,0
2006-09-14,17.891,18.044,17.891,17.968,566613,0
2006-09-15,18.106,18.205,17.938,18.052,1052080,0
2006-09-18,18.044,18.121,17.769,17.854,344334,0
2006-09-19,17.829,18.013,17.754,17.877,432015,0
2006-09-20,17.968,18.16,17.829,17.954,418947,0
2006-09-21,17.984,18.006,17.745,17.792,464557,0
2006-09-22,17.815,17.891,17.607,17.701,567788,0
2006-09-25,17.777,18.137,17.685,18.059,526495,0
2006-09-26,18.059,18.228,17.884,18.174,608558,0
2006-09-27,18.198,18.447,18.106,18.383,384448,0
2006-09-28,18.429,18.527,18.114,18.165,381183,0
2006-09-29,18.181,18.365,17.961,17.991,672331,0
2006-10-02,17.991,18.327,17.968,18.137,437897,0
2006-10-03,18.137,18.298,17.968,18.059,640182,0
2006-10-04,18.068,18.228,17.854,18.205,960475,0
2006-10-05,18.265,18.282,17.822,18.037,1011303,0
2006-10-06,18.013,18.121,17.838,17.906,849788,0
2006-10-09,17.898,17.929,17.754,17.877,662269,0
2006-10-10,17.906,18.044,17.754,17.984,754657,0
2006-10-11,17.968,18.151,17.884,18.052,495002,0
2006-10-12,18.114,18.228,18.037,18.222,468216,0
2006-10-13,18.213,18.321,18.174,18.274,378832,0
2006-10-16,18.298,18.365,18.237,18.349,394904,0
2006-10-17,18.259,18.535,18.259,18.497,366806,0
2006-10-18,18.522,18.656,18.405,18.618,561127,0
2006-10-19,18.565,18.94,18.54,18.933,668018,0
2006-10-20,19.017,19.1,18.841,19.047,637702,0
2006-10-23,18.955,19.178,18.848,19.132,535120,0
2006-10-24,19.108,19.185,18.924,19.162,380398,0
2006-10-25,19.193,19.369,19.086,19.302,348254,0
2006-10-26,19.416,19.438,19.155,19.392,491475,0
2006-10-27,19.36,19.458,19.086,19.162,475923,0
2006-10-30,19.108,19.392,19.1,19.352,505458,0
2006-10-31,19.475,19.492,19.215,19.376,479058,0
2006-11-01,19.475,19.483,19.199,19.285,553938,0
2006-11-02,18.557,19.14,18.527,18.864,945443,0
2006-11-03,19.123,19.232,18.748,18.993,487947,0
2006-11-06,19.123,19.278,18.909,19.193,516302,0
2006-11-07,19.185,19.475,19.178,19.26,494478,0
2006-11-08,19.224,19.675,19.132,19.552,761448,0
2006-11-09,19.582,19.675,19.458,19.591,460504,0
2006-11-10,19.591,19.699,19.544,19.683,608558,0
2006-11-13,19.699,19.836,19.552,19.783,491999,0
2006-11-14,19.783,20.058,19.621,19.987,721204,0
2006-11-15,19.958,20.085,19.903,20.011,667626,0
2006-11-16,20.126,20.233,19.889,20.019,624369,0
2006-11-17,20.019,20.058,19.849,20.002,460369,0
2006-11-20,20.027,20.194,19.972,20.134,921659,0
2006-11-21,20.085,20.174,20.011,20.158,459461,0
2006-11-22,20.209,20.271,20.117,20.265,634827,0
2006-11-24,20.126,20.363,20.074,20.349,137994,0
2006-11-27,20.24,20.24,19.981,20.074,865990,0
2006-11-28,20.074,20.271,19.958,20.265,569877,0
2006-11-29,20.402,20.608,20.386,20.433,888078,0
2006-11-30,20.471,20.523,20.302,20.349,1043710,0
2006-12-01,20.34,20.417,20.209,20.402,1077948,0
2006-12-04,20.441,20.776,20.441,20.754,630646,0
2006-12-05,20.792,20.846,20.6,20.646,520482,0
2006-12-06,20.541,20.631,20.209,20.249,854233,0
2006-12-07,20.31,20.409,20.209,20.278,791112,0
2006-12-08,20.249,20.325,20.065,20.18,639530,0
2006-12-11,20.194,20.363,20.142,20.34,387323,0
2006-12-12,20.386,20.441,20.194,20.349,416859,0
2006-12-13,20.462,20.462,20.302,20.424,521269,0
2006-12-14,20.462,20.662,20.409,20.45,609215,0
2006-12-15,20.462,20.541,20.386,20.456,850178,0
2006-12-18,20.532,20.608,20.142,20.18,457498,0
2006-12-19,20.15,20.363,20.058,20.319,570531,0
2006-12-20,20.278,20.377,20.187,20.194,349167,0
2006-12-21,20.265,20.363,20.085,20.187,415553,0
2006-12-22,20.233,20.295,20.085,20.166,320548,0
2006-12-26,20.201,20.409,20.085,20.386,354785,0
2006-12-27,20.532,20.608,20.433,20.509,351126,0
2006-12-28,20.471,20.493,20.11,20.142,398825,0
2006-12-29,20.126,20.201,19.798,19.865,678471,0
2007-01-03,19.965,20.433,19.944,20.271,918132,0
2007-01-04,20.18,20.31,20.044,20.265,453578,0
2007-01-05,20.233,20.233,19.591,19.712,741586,0
2007-01-08,19.659,19.744,19.458,19.56,964914,0
2007-01-09,19.56,19.666,19.466,19.606,583080,0
2007-01-10,19.552,19.737,19.516,19.666,486246,0
2007-01-11,19.758,19.965,19.712,19.798,539170,0
2007-01-12,19.828,19.896,19.719,19.849,559032,0
2007-01-16,19.896,20.052,19.629,19.666,490821,0
2007-01-17,19.591,19.798,19.516,19.651,446260,0
2007-01-18,19.621,19.775,19.408,19.475,573931,0
2007-01-19,19.516,19.719,19.4,19.666,301468,0
2007-01-22,19.637,19.744,19.516,19.692,443121,0
2007-01-23,19.651,19.804,19.574,19.79,410198,0
2007-01-24,19.82,20.081,19.775,20.065,562042,0
2007-01-25,20.081,20.101,19.766,19.857,312710,0
2007-01-26,19.874,20.085,19.683,20.036,380007,0
2007-01-29,19.994,20.286,19.994,20.201,524665,0
2007-01-30,20.209,20.417,20.166,20.402,473962,0
2007-01-31,20.363,20.548,20.278,20.325,735446,0
2007-02-01,20.424,20.585,20.278,20.532,428359,0
2007-02-02,21.244,21.679,20.509,20.585,1018754,0
2007-02-05,20.646,20.754,20.5,20.669,637572,0
2007-02-06,20.739,20.846,20.669,20.761,578376,0
2007-02-07,20.83,20.953,20.723,20.93,454360,0
2007-02-08,20.867,21.081,20.854,20.998,334139,0
2007-02-09,20.982,21.138,20.776,20.908,400394,0
2007-02-12,20.974,20.991,20.837,20.93,430522,0
2007-02-13,20.998,21.121,20.923,21.098,337610,0
2007-02-14,21.09,21.351,21.09,21.121,360324,0
2007-02-15,21.09,21.19,20.875,21.167,715585,0
2007-02-16,21.175,21.229,21.006,21.221,672593,0
2007-02-20,21.19,21.426,21.006,21.321,393073,0
2007-02-21,21.221,21.288,21.022,21.28,460633,0
2007-02-22,21.229,21.417,21.098,21.313,457760,0
2007-02-23,21.313,21.474,21.266,21.417,451099,0
2007-02-26,21.587,21.838,21.321,21.381,617139,0
2007-02-27,20.402,21.221,19.309,20.555,776217,0
2007-02-28,20.532,20.776,20.34,20.562,1059263,0
2007-03-01,20.101,20.669,20.101,20.409,883395,0
2007-03-02,20.486,20.662,20.15,20.409,1155311,0
2007-03-05,20.166,20.394,19.944,19.981,1106568,0
2007-03-06,20.052,20.386,20.011,20.357,741064,0
2007-03-07,20.225,20.409,19.896,20.18,1089184,0
2007-03-08,20.295,20.295,20.044,20.093,746422,0
2007-03-09,20.209,20.332,19.972,20.126,500490,0
2007-03-12,20.093,20.194,19.849,20.166,565958,0
2007-03-13,20.081,20.101,19.606,19.728,936298,0
2007-03-14,19.728,20.217,19.552,19.783,1136757,0
2007-03-15,19.804,20.302,19.744,20.201,1161581,0
2007-03-16,20.194,20.441,20.085,20.257,1529568,0
2007-03-19,20.409,20.532,20.319,20.441,661743,0
2007-03-20,20.456,20.908,20.31,20.908,926757,0
2007-03-21,20.923,21.113,20.677,21.046,649720,0
2007-03-22,20.966,21.142,20.891,21.046,862205,0
2007-03-23,21.09,21.198,20.966,21.167,414899,0
2007-03-26,21.182,21.221,21.03,21.205,627243,0
2007-03-27,21.15,21.205,20.966,21.138,723297,0
2007-03-28,21.081,21.296,21.052,21.205,593010,0
2007-03-29,21.313,21.351,21.106,21.296,562954,0
2007-03-30,21.304,21.442,20.882,21.06,876969,0
2007-04-02,21.121,21.351,21.09,21.321,715714,0
2007-04-03,21.442,21.497,21.304,21.397,664621,0
2007-04-04,21.373,21.426,21.244,21.273,442472,0
2007-04-05,21.304,21.359,21.236,21.273,364199,0
2007-04-09,21.258,21.366,21.213,21.359,363405,0
2007-04-10,21.39,21.679,21.288,21.627,751521,0
2007-04-11,21.657,21.758,21.527,21.709,1203400,0
2007-04-12,21.709,21.74,21.527,21.709,1087622,0
2007-04-13,21.74,21.74,21.518,21.549,554721,0
2007-04-16,21.635,21.694,21.574,21.685,370859,0
2007-04-17,21.672,21.679,21.518,21.518,659131,0
2007-04-18,21.442,21.565,21.351,21.466,471221,0
2007-04-19,21.327,21.39,21.205,21.252,767071,0
2007-04-20,21.587,21.587,21.359,21.417,676903,0
2007-04-23,21.343,21.549,21.321,21.49,872790,0
2007-04-24,21.49,21.557,21.313,21.458,430970,0
2007-04-25,21.533,21.809,21.458,21.733,860375,0
2007-04-26,21.694,21.733,21.466,21.518,577720,0
2007-04-27,21.481,21.497,21.273,21.381,652207,0
2007-04-30,21.381,21.381,20.823,20.83,879714,0
2007-05-01,20.83,21.15,20.692,21.106,696897,0
2007-05-02,21.068,21.28,20.938,21.121,976021,0
2007-05-03,21.106,21.244,21.014,21.142,655474,0
2007-05-04,21.213,21.359,21.081,21.336,702645,0
2007-05-07,21.366,21.458,21.321,21.397,575499,0
2007-05-08,21.296,21.359,21.175,21.304,624369,0
2007-05-09,21.351,21.863,21.321,21.665,1196790,0
2007-05-10,21.603,21.694,21.381,21.403,747730,0
2007-05-11,21.497,21.611,21.426,21.518,460110,0
2007-05-14,21.518,21.579,21.366,21.497,748119,0
2007-05-15,21.481,21.657,21.313,21.336,688275,0
2007-05-16,21.359,21.426,21.213,21.426,473178,0
2007-05-17,21.351,21.351,21.142,21.205,542177,0
2007-05-18,21.236,21.273,21.052,21.229,584644,0
2007-05-21,21.266,21.288,21.052,21.205,700163,0
2007-05-22,21.205,21.229,20.966,21.106,732311,0
2007-05-23,21.158,21.198,20.617,20.654,726039,0
2007-05-24,20.623,20.7,20.081,20.117,950277,0
2007-05-25,20.24,20.31,19.936,20.085,647895,0
2007-05-29,20.166,20.386,20.166,20.302,846710,0
2007-05-30,20.15,20.424,20.058,20.424,921558,0
2007-05-31,20.471,20.493,20.194,20.286,1096375,0
2007-06-01,20.394,20.593,20.271,20.45,1339434,0
2007-06-04,20.332,20.555,20.201,20.555,1443321,0
2007-06-05,20.456,20.509,20.286,20.363,2311279,0
2007-06-06,20.15,20.187,19.903,19.958,1475204,0
2007-06-07,19.82,19.849,19.162,19.162,1103936,0
2007-06-08,19.132,19.322,19.032,19.246,855935,0
2007-06-11,19.169,19.466,19.071,19.36,770074,0
2007-06-12,19.246,19.285,18.909,19.023,1683245,0
2007-06-13,19.132,19.309,19.047,19.246,980207,0
2007-06-14,19.322,19.582,19.285,19.466,1219211,0
2007-06-15,19.56,20.011,19.52,19.704,1213721,0
2007-06-18,19.744,19.744,19.438,19.492,729564,0
2007-06-19,19.383,19.606,19.285,19.544,1004251,0
2007-06-20,19.568,19.629,19.086,19.178,1436006,0
2007-06-21,19.086,19.162,18.871,18.949,1546347,0
2007-06-22,18.871,18.94,18.488,18.565,1122118,0
2007-06-25,18.535,18.642,18.251,18.321,1335121,0
2007-06-26,18.327,18.841,18.327,18.441,1624830,0
2007-06-27,18.374,18.802,18.222,18.787,1028425,0
2007-06-28,18.81,19.423,18.739,18.795,878671,0
2007-06-29,18.817,18.933,18.374,18.58,997976,0
2007-07-02,18.697,18.964,18.697,18.901,1156616,0
2007-07-03,18.933,19.1,18.885,19.039,433324,0
2007-07-05,19.14,19.239,18.656,18.848,794643,0
2007-07-06,18.864,18.878,18.595,18.764,608954,0
2007-07-09,18.757,18.848,18.68,18.726,596575,0
2007-07-10,18.595,18.757,18.522,18.633,1266890,0
2007-07-11,18.649,18.726,18.497,18.642,1088665,0
2007-07-12,18.787,18.909,18.664,18.893,775306,0
2007-07-13,18.864,19.199,18.764,19.178,742503,0
2007-07-16,19.169,19.169,18.848,18.864,1308594,0
2007-07-17,18.901,19.039,18.764,18.878,847830,0
2007-07-18,18.841,19.032,18.719,18.979,1137668,0
2007-07-19,19.055,19.4,19.023,19.352,1160798,0
2007-07-20,19.309,19.606,19.239,19.337,1814574,0
2007-07-23,19.5,19.692,19.344,19.344,926232,0
2007-07-24,19.071,19.26,18.618,18.649,1334466,0
2007-07-25,18.848,19.155,18.527,18.878,1489974,0
2007-07-26,18.405,18.771,18.205,18.389,1863314,0
2007-07-27,18.374,18.527,17.906,17.906,983338,0
2007-07-30,17.862,17.984,17.477,17.891,1190072,0
2007-07-31,18.059,18.174,17.615,17.615,1677885,0
2007-08-01,17.602,18.213,17.485,18.145,1304409,0
2007-08-02,18.251,18.429,18.129,18.414,1354462,0
2007-08-03,18.463,18.472,17.693,17.715,1690298,0
2007-08-06,17.846,18.447,17.615,18.383,2151585,0
2007-08-07,18.595,18.885,18.022,18.802,2822999,0
2007-08-08,19.246,20.158,18.748,19.438,2703081,0
2007-08-09,19.337,19.889,18.94,19.749,3454116,0
2007-08-10,19.337,20.233,19.032,19.086,3139111,0
2007-08-13,19.215,19.591,18.383,18.497,2247896,0
2007-08-14,18.565,18.739,18.19,18.198,1147076,0
2007-08-15,18.205,18.924,18.022,18.068,1233063,0
2007-08-16,18.059,18.81,17.792,18.787,1644826,0
2007-08-17,19.621,19.836,18.817,19.26,1695788,0
2007-08-20,19.322,19.516,18.955,19.253,937864,0
2007-08-21,19.162,19.483,18.972,19.185,900623,0
2007-08-22,19.392,19.5,19.063,19.253,1895199,0
2007-08-23,19.392,19.4,18.924,19.092,1036654,0
2007-08-24,19.1,19.285,18.94,19.285,548445,0
2007-08-27,19.185,19.278,18.633,18.697,539955,0
2007-08-28,18.535,18.757,18.16,18.237,720812,0
2007-08-29,18.414,18.757,18.222,18.731,958642,0
2007-08-30,18.557,18.802,18.243,18.437,951718,0
2007-08-31,18.748,18.78,18.383,18.586,967529,0
2007-09-04,18.488,19.023,18.488,18.924,662789,0
2007-09-05,18.671,18.71,18.374,18.565,720939,0
2007-09-06,18.656,18.81,18.437,18.771,1143549,0
2007-09-07,18.389,18.548,17.984,18.455,956813,0
2007-09-10,18.557,18.618,18.174,18.423,1013788,0
2007-09-11,18.429,18.688,18.306,18.649,815812,0
2007-09-12,18.649,18.817,18.522,18.627,712446,0
2007-09-13,18.726,18.787,18.54,18.595,504801,0
2007-09-14,18.441,18.748,18.383,18.671,514211,0
2007-09-17,18.58,18.664,18.365,18.423,383927,0
2007-09-18,18.548,19.071,18.441,19.055,664883,0
2007-09-19,19.285,19.458,19.224,19.309,732183,0
2007-09-20,19.322,19.322,18.979,19.071,482719,0
2007-09-21,19.253,19.293,19.092,19.207,1205749,0
2007-09-24,19.185,19.26,18.979,19.039,479846,0
2007-09-25,18.864,19.008,18.748,18.824,506630,0
2007-09-26,18.972,19.239,18.878,19.207,543742,0
2007-09-27,19.239,19.285,19.1,19.215,489778,0
2007-09-28,19.239,19.285,18.757,18.795,758186,0
2007-10-01,18.848,19.239,18.795,19.207,501141,0
2007-10-02,19.344,19.423,19.14,19.26,511726,0
2007-10-03,19.123,19.314,19.001,19.314,627117,0
2007-10-04,19.322,19.552,19.246,19.536,526236,0
2007-10-05,19.704,19.965,19.582,19.944,913169,0
2007-10-08,19.896,19.994,19.82,19.92,598496,0
2007-10-09,19.944,20.265,19.928,20.265,784971,0
2007-10-10,20.126,20.217,19.704,19.849,1153219,0
2007-10-11,19.958,20.081,19.392,19.644,1579092,0
2007-10-12,19.568,20.027,19.568,19.987,927052,0
2007-10-15,19.951,20.052,19.475,19.675,1029340,0
2007-10-16,19.544,19.728,19.369,19.438,541261,0
2007-10-17,19.582,19.591,19.047,19.337,869391,0
2007-10-18,19.337,19.599,19.314,19.516,739106,0
2007-10-19,19.492,19.516,18.864,18.909,2211174,0
2007-10-22,18.748,19.293,18.586,19.224,1072068,0
2007-10-23,19.329,19.438,19.001,19.132,1030383,0
2007-10-24,19.055,19.344,18.909,19.269,1053379,0
2007-10-25,19.314,19.466,19.169,19.423,1256584,0
2007-10-26,19.683,19.843,19.544,19.775,795947,0
2007-10-29,19.874,20.065,19.775,19.972,886508,0
2007-10-30,19.865,20.11,19.744,20.002,644363,0
2007-10-31,20.134,20.471,20.011,20.37,746033,0
2007-11-01,20.093,20.363,19.728,19.903,1105524,0
2007-11-02,20.471,20.478,19.744,20.027,1216078,0
2007-11-05,19.719,20.24,19.704,19.889,1290193,0
2007-11-06,19.987,20.044,19.704,20.019,1054299,0
2007-11-07,19.783,19.965,19.438,19.443,1335385,0
2007-11-08,19.591,19.766,19.047,19.56,2328523,0
2007-11-09,19.36,19.881,19.285,19.758,1593862,0
2007-11-12,19.704,20.002,19.675,19.737,1445412,0
2007-11-13,19.737,19.737,19.162,19.599,1494679,0
2007-11-14,19.552,19.704,19.26,19.329,1184452,0
2007-11-15,19.199,19.451,18.955,19.369,2487946,0
2007-11-16,19.36,19.4,19.055,19.302,4789811,0
2007-11-19,19.155,19.492,19.155,19.278,2189071,0
2007-11-20,19.26,19.516,19.132,19.36,2153679,0
2007-11-21,19.285,19.574,19.207,19.337,1438877,0
2007-11-23,19.416,19.683,19.352,19.606,490361,0
2007-11-26,19.749,19.798,19.429,19.429,2151787,0
2007-11-27,19.621,19.82,19.451,19.704,2141134,0
2007-11-28,19.828,20.093,19.659,20.085,2142440,0
2007-11-29,20.011,20.158,19.881,19.981,2399504,0
2007-11-30,20.142,20.142,19.613,19.828,3705506,0
2007-12-03,19.82,19.836,19.568,19.659,1459861,0
2007-12-04,19.52,19.944,19.344,19.812,954600,0
2007-12-05,19.704,19.896,19.704,19.836,1022978,0
2007-12-06,20.002,20.074,19.766,20.058,714338,0
2007-12-07,19.903,20.052,19.82,20.002,600140,0
2007-12-10,19.951,20.019,19.744,20.019,660700,0
2007-12-11,20.027,20.074,19.552,19.582,932704,0
2007-12-12,19.728,20.011,19.56,19.719,1248485,0
2007-12-13,19.591,20.044,19.552,20.011,1301145,0
2007-12-14,19.82,19.874,19.451,19.544,1245997,0
2007-12-17,19.492,19.637,19.344,19.475,1171511,0
2007-12-18,19.528,19.92,19.516,19.881,919108,0
2007-12-19,19.783,19.987,19.728,19.857,948852,0
2007-12-20,19.928,20.011,19.79,19.951,1428436,0
2007-12-21,20.209,20.45,19.981,20.409,1953273,0
2007-12-24,20.486,20.532,20.332,20.433,251160,0
2007-12-26,20.325,20.332,20.134,20.217,578506,0
2007-12-27,20.201,20.357,20.126,20.233,1224753,0
2007-12-28,20.271,20.349,20.058,20.158,1124077,0
2007-12-31,20.085,20.194,19.775,19.849,831895,0
2008-01-02,19.758,19.836,19.352,19.483,1099884,0
2008-01-03,19.56,19.582,19.232,19.253,1197127,0
2008-01-04,19.108,19.269,18.933,19.039,1119895,0
2008-01-07,19.086,19.599,19.047,19.516,1429039,0
2008-01-08,19.582,19.737,19.36,19.408,1444760,0
2008-01-09,19.309,19.544,19.132,19.483,1177788,0
2008-01-10,19.309,19.591,19.193,19.5,1287688,0
2008-01-11,19.344,19.451,19.178,19.246,913035,0
2008-01-14,19.337,19.508,19.108,19.224,1050769,0
2008-01-15,19.092,19.309,18.893,18.949,1737474,0
2008-01-16,18.909,19.285,18.841,18.901,1545550,0
2008-01-17,18.972,19.023,18.313,18.321,1249137,0
2008-01-18,18.145,18.481,17.891,18.022,3334746,0
2008-01-22,17.411,17.961,17.312,17.624,2000639,0
2008-01-23,17.226,18.924,17.226,18.535,4420665,0
2008-01-24,18.604,18.604,17.991,18.044,1840729,0
2008-01-25,18.19,18.205,17.602,17.67,2012177,0
2008-01-28,17.663,18.068,17.602,18.044,1374116,0
2008-01-29,18.165,18.321,18.059,18.237,1344660,0
2008-01-30,18.165,18.664,18.059,18.106,1536101,0
2008-01-31,17.862,18.771,17.829,18.611,1729500,0
2008-02-01,18.726,18.94,18.535,18.924,1214301,0
2008-02-04,18.949,19.36,18.802,19.269,983816,0
2008-02-05,18.972,19.383,18.731,18.739,1502621,0
2008-02-06,18.885,18.94,18.522,18.58,867778,0
2008-02-07,18.535,18.787,18.397,18.514,1760001,0
2008-02-08,18.441,18.586,18.243,18.548,1552285,0
2008-02-11,18.514,18.574,18.265,18.423,1256557,0
2008-02-12,18.472,18.664,18.213,18.527,1170415,0
2008-02-13,18.697,19.528,18.313,18.414,1183341,0
2008-02-14,18.481,18.664,17.977,18.037,1165697,0
2008-02-15,17.898,18.129,17.807,18.091,1528914,0
2008-02-19,18.243,18.306,18.013,18.106,791815,0
2008-02-20,17.984,18.198,17.869,18.114,814763,0
2008-02-21,18.243,18.327,17.792,17.829,1174779,0
2008-02-22,17.914,17.991,17.707,17.929,1516109,0
2008-02-25,17.954,18.006,17.67,17.92,1667689,0
2008-02-26,17.829,18.313,17.785,18.181,3556067,0
2008-02-27,18.068,18.237,17.754,17.822,1815226,0
2008-02-28,17.815,17.822,17.524,17.678,1805798,0
2008-02-29,17.485,18.527,17.256,17.394,2296441,0
2008-03-03,17.509,17.555,17.134,17.532,1466628,0
2008-03-04,17.386,17.792,17.386,17.723,2250490,0
2008-03-05,17.631,17.631,17.141,17.332,1462173,0
2008-03-06,17.211,17.303,16.865,16.883,1310020,0
2008-03-07,16.768,17.109,16.645,17.027,1681940,0
2008-03-10,17.087,17.196,16.883,16.987,1431259,0
2008-03-11,17.417,17.745,17.312,17.707,1521050,0
2008-03-12,17.785,17.898,17.411,17.485,1377202,0
2008-03-13,17.248,17.524,17.134,17.411,2463512,0
2008-03-14,17.585,17.585,16.973,17.332,2270045,0
2008-03-17,16.995,17.685,16.973,17.509,1507835,0
2008-03-18,17.846,17.938,17.516,17.906,1898476,0
2008-03-19,18.068,18.341,17.585,17.585,1481089,0
2008-03-20,17.968,18.181,17.54,17.991,2897554,0
2008-03-24,17.991,18.114,17.494,17.624,1431114,0
2008-03-25,17.607,17.769,17.469,17.503,1403380,0
2008-03-26,17.417,17.602,17.32,17.563,1299177,0
2008-03-27,17.607,17.846,17.417,17.485,1172897,0
2008-03-28,17.57,17.577,17.226,17.278,895265,0
2008-03-31,17.312,17.455,17.211,17.424,1560670,0
2008-04-01,17.624,17.807,17.411,17.509,2449660,0
2008-04-02,17.585,17.646,17.448,17.524,1707302,0
2008-04-03,17.386,17.57,17.332,17.417,1568874,0
2008-04-04,17.503,17.685,17.32,17.37,1310942,0
2008-04-07,17.602,17.738,17.411,17.594,1082273,0
2008-04-08,17.503,17.862,17.417,17.815,1056909,0
2008-04-09,17.869,17.961,17.638,17.693,852291,0
2008-04-10,17.745,17.807,17.524,17.715,682522,0
2008-04-11,17.67,17.701,17.485,17.563,1060046,0
2008-04-14,17.594,17.685,17.441,17.563,752302,0
2008-04-15,17.685,17.884,17.607,17.862,1039834,0
2008-04-16,17.984,18.237,17.877,18.222,1261329,0
2008-04-17,18.114,18.274,18.022,18.068,751984,0
2008-04-18,18.259,18.313,17.938,18.044,1359778,0
2008-04-21,17.946,17.984,17.745,17.891,628634,0
2008-04-22,17.777,17.792,17.524,17.693,2160988,0
2008-04-23,17.745,17.838,17.624,17.822,1154599,0
2008-04-24,17.807,17.906,17.547,17.829,1249797,0
2008-04-25,17.92,17.92,17.655,17.777,799820,0
2008-04-28,17.846,17.846,17.602,17.655,968069,0
2008-04-29,17.685,17.792,17.585,17.655,919263,0
2008-04-30,17.738,18.028,17.638,17.745,1300318,0
2008-05-01,17.829,18.243,17.762,18.16,1192329,0
2008-05-02,18.259,18.447,18.106,18.198,1354839,0
2008-05-05,18.098,18.16,17.898,18.022,978184,0
2008-05-06,17.938,18.174,17.792,18.129,902089,0
2008-05-07,18.19,18.237,17.891,17.938,966639,0
2008-05-08,18.068,18.068,17.745,17.92,1334354,0
2008-05-09,17.577,18.044,17.563,17.999,1203158,0
2008-05-12,18.098,18.114,17.777,18.114,1377964,0
2008-05-13,18.114,18.114,17.792,17.954,1411333,0
2008-05-14,17.92,17.984,17.67,17.898,979225,0
2008-05-15,17.854,17.999,17.67,17.715,958903,0
2008-05-16,17.862,17.862,17.607,17.73,1272623,0
2008-05-19,17.769,17.938,17.678,17.929,1983029,0
2008-05-20,17.838,18.198,17.829,18.106,2296300,0
2008-05-21,18.151,18.341,17.977,18.052,1385433,0
2008-05-22,18.059,18.321,18.052,18.181,1143773,0
2008-05-23,18.106,18.165,17.829,17.862,839629,0
2008-05-27,17.829,18.082,17.769,17.877,890981,0
2008-05-28,17.999,18.121,17.891,17.984,1039155,0
2008-05-29,17.777,18.604,17.615,18.58,3982538,0
2008-05-30,18.841,18.864,18.265,18.365,9163466,0
2008-06-02,18.349,18.437,18.251,18.251,2289118,0
2008-06-03,18.313,18.383,18.137,18.181,2418557,0
2008-06-04,18.137,18.327,18.098,18.213,2277048,0
2008-06-05,18.028,18.414,18.028,18.414,2305554,0
2008-06-06,18.251,18.334,18.106,18.121,2098008,0
2008-06-09,18.16,18.341,18.059,18.19,1485999,0
2008-06-10,18.059,18.228,17.906,18.091,1522651,0
2008-06-11,18.114,18.165,17.914,17.914,1357879,0
2008-06-12,18.068,18.068,17.777,17.854,957088,0
2008-06-13,17.968,18.028,17.693,17.961,1093799,0
2008-06-16,17.829,17.991,17.646,17.984,1106100,0
2008-06-17,18.013,18.013,17.807,17.884,874540,0
2008-06-18,17.906,17.977,17.503,17.67,1745337,0
2008-06-19,17.707,17.738,17.54,17.707,1547822,0
2008-06-20,17.655,17.678,17.303,17.378,2396820,0
2008-06-23,17.424,17.769,17.348,17.386,1777429,0
2008-06-24,17.32,17.363,16.987,17.027,1734242,0
2008-06-25,17.187,17.256,17.027,17.196,1380784,0
2008-06-26,17.073,17.082,16.697,16.768,1061634,0
2008-06-27,16.798,16.833,16.445,16.46,2132687,0
2008-06-30,16.413,16.575,16.223,16.46,2351901,0
2008-07-01,16.322,16.814,16.223,16.726,2295141,0
2008-07-02,16.726,16.833,16.538,16.538,1394435,0
2008-07-03,16.691,16.691,16.422,16.451,855091,0
2008-07-07,16.513,16.553,16.169,16.262,1172648,0
2008-07-08,16.307,16.826,16.238,16.814,1862635,0
2008-07-09,16.874,16.927,16.678,16.798,1591993,0
2008-07-10,16.775,17.141,16.662,17.035,1740165,0
2008-07-11,16.936,17.211,16.678,17.019,1971875,0
2008-07-14,17.141,17.141,16.621,16.71,1602959,0
2008-07-15,16.575,16.805,16.575,16.604,1679967,0
2008-07-16,16.678,16.743,16.294,16.405,945306,0
2008-07-17,16.499,16.499,16.087,16.294,1686792,0
2008-07-18,16.307,16.544,15.933,16.215,1440026,0
2008-07-21,16.3,16.492,16.078,16.405,1077476,0
2008-07-22,16.338,16.783,16.338,16.702,1623709,0
2008-07-23,16.669,16.669,16.369,16.522,841166,0
2008-07-24,16.598,16.653,16.399,16.544,783332,0
2008-07-25,16.662,16.684,16.422,16.505,1044091,0
2008-07-28,16.399,16.662,16.329,16.513,838920,0
2008-07-29,16.513,16.653,16.484,16.584,995533,0
2008-07-30,16.604,16.826,16.56,16.743,1208005,0
2008-07-31,16.653,17.035,16.621,16.897,1774021,0
2008-08-01,16.904,17.125,16.775,16.775,1466958,0
2008-08-04,16.814,17.066,16.645,16.865,1096346,0
2008-08-05,17.035,17.073,16.702,16.897,2323494,0
2008-08-06,16.833,17.218,16.833,16.911,1161039,0
2008-08-07,16.783,16.814,16.429,16.513,1807424,0
2008-08-08,16.294,17.211,15.987,17.027,4117443,0
2008-08-11,17.027,17.631,16.805,17.455,1359547,0
2008-08-12,17.516,17.655,17.433,17.607,1828728,0
2008-08-13,17.448,17.685,17.378,17.602,1477555,0
2008-08-14,17.503,17.685,17.441,17.615,1640868,0
2008-08-15,17.594,17.822,17.547,17.615,1193053,0
2008-08-18,17.638,17.777,17.563,17.67,907815,0
2008-08-19,17.615,17.701,17.563,17.631,865712,0
2008-08-20,17.624,17.701,17.448,17.585,899144,0
2008-08-21,17.448,17.678,17.378,17.503,815749,0
2008-08-22,17.607,17.769,17.516,17.615,847912,0
2008-08-25,17.602,17.602,17.234,17.341,1101772,0
2008-08-26,17.286,17.509,17.263,17.394,949661,0
2008-08-27,17.363,17.547,17.303,17.464,1490564,0
2008-08-28,17.494,17.693,17.378,17.693,861198,0
2008-08-29,17.615,17.723,17.32,17.332,690403,0
2008-09-02,17.464,17.638,17.082,17.173,1134912,0
2008-09-03,17.173,17.218,16.973,17.118,890124,0
2008-09-04,17.019,17.141,16.814,16.98,1689624,0
2008-09-05,16.805,16.98,16.46,16.662,1458939,0
2008-09-08,16.814,17.386,16.791,17.378,2092643,0
2008-09-09,17.295,17.509,17.211,17.211,1586983,0
2008-09-10,17.355,17.532,17.278,17.433,1137431,0
2008-09-11,17.341,17.54,16.973,17.411,1157555,0
2008-09-12,17.32,17.785,17.278,17.638,1382107,0
2008-09-15,17.348,17.707,16.995,17.263,1572007,0
2008-09-16,17.785,17.954,17.166,17.846,2934818,0
2008-09-17,17.594,17.754,17.18,17.226,2992457,0
2008-09-18,17.355,18.488,16.3,17.777,5871863,0
2008-09-19,17.938,19.108,17.938,18.389,5358363,0
2008-09-22,18.429,18.497,18.059,18.091,2067528,0
2008-09-23,18.298,18.298,17.57,17.701,2445997,0
2008-09-24,17.54,17.762,17.234,17.638,1663487,0
2008-09-25,17.738,18.365,17.678,18.16,1312712,0
2008-09-26,17.961,18.291,17.906,18.237,1175894,0
2008-09-29,18.013,18.365,17.594,17.869,2853932,0
2008-09-30,18.19,18.251,17.303,17.631,1988326,0
2008-10-01,17.602,17.8,17.32,17.762,1275142,0
2008-10-02,17.332,17.631,17.187,17.441,2018282,0
2008-10-03,17.638,18.013,17.226,17.295,2469050,0
2008-10-06,17.01,17.248,16.138,16.691,3077098,0
2008-10-07,16.897,17.073,15.895,15.933,2553257,0
2008-10-08,15.649,15.994,15.053,15.337,2918469,0
2008-10-09,15.337,15.604,13.958,13.973,2988990,0
2008-10-10,13.568,18.979,12.374,14.265,4044457,0
2008-10-13,14.754,15.71,14.385,15.71,1911447,0
2008-10-14,15.243,16.055,14.06,14.953,4098047,0
2008-10-15,14.617,14.762,13.806,13.867,3373587,0
2008-10-16,13.859,14.165,13.062,13.538,5220966,0
2008-10-17,13.161,14.066,12.954,13.285,5059610,0
2008-10-20,13.361,14.584,13.361,14.569,1751227,0
2008-10-21,14.441,14.518,13.85,14.027,1612146,0
2008-10-22,13.737,13.882,13.077,13.453,2146062,0
2008-10-23,13.53,13.981,12.71,13.751,3593575,0
2008-10-24,12.742,13.677,12.221,13.323,3253155,0
2008-10-27,13.14,13.751,12.854,13.054,2529502,0
2008-10-28,13.124,14.31,12.946,14.31,2855407,0
2008-10-29,14.293,14.793,14.08,14.249,3317054,0
2008-10-30,14.584,15.185,14.434,15.16,2604087,0
2008-10-31,15.006,15.504,14.576,14.915,3655541,0
2008-11-03,14.875,15.337,14.868,15.275,1623227,0
2008-11-04,15.504,15.757,15.185,15.519,1855055,0
2008-11-05,15.312,15.635,14.953,15.006,2040338,0
2008-11-06,14.923,15.151,14.104,14.134,2619541,0
2008-11-07,14.172,15.192,13.859,14.946,2559979,0
2008-11-10,15.206,15.403,14.762,14.96,1392026,0
2008-11-11,14.822,15.459,14.762,15.078,1995928,0
2008-11-12,14.746,15.126,14.542,14.609,1756386,0
2008-11-13,14.739,16.002,14.265,16.002,3408463,0
2008-11-14,15.757,16.223,15.192,15.328,2357684,0
2008-11-17,15.144,15.504,14.739,15.185,2269993,0
2008-11-18,15.221,15.657,14.685,15.337,2425953,0
2008-11-19,15.321,15.649,14.434,14.456,2452181,0
2008-11-20,14.371,14.662,13.338,13.414,2557629,0
2008-11-21,13.737,14.584,13.102,14.563,3983410,0
2008-11-24,14.8,15.488,14.265,15.144,2801621,0
2008-11-25,15.419,15.419,14.371,14.707,3502103,0
2008-11-26,14.555,15.312,14.402,15.185,1977643,0
2008-11-28,15.098,15.534,15.098,15.482,856065,0
2008-12-01,15.006,15.282,14.249,14.271,2142097,0
2008-12-02,14.125,14.822,14.125,14.626,3013014,0
2008-12-03,14.279,14.983,14.165,14.884,2732502,0
2008-12-04,14.777,15.078,14.087,14.393,2114421,0
2008-12-05,14.319,14.901,13.751,14.86,1911372,0
2008-12-08,15.213,15.213,14.286,14.509,2338370,0
2008-12-09,14.476,14.923,13.988,14.072,2423560,0
2008-12-10,14.302,14.542,14.08,14.302,1541084,0
2008-12-11,14.087,14.746,13.943,14.134,1399864,0
2008-12-12,13.812,14.793,13.646,14.691,2499837,0
2008-12-15,14.769,14.939,14.034,14.271,1257655,0
2008-12-16,14.426,15.126,14.349,15.037,1529048,0
2008-12-17,14.901,15.053,14.649,14.777,1251929,0
2008-12-18,14.868,15.213,14.518,14.685,1459575,0
2008-12-19,14.786,15.213,14.485,14.777,2286299,0
2008-12-22,14.716,14.86,14.342,14.762,1259743,0
2008-12-23,14.853,14.983,14.385,14.493,1379570,0
2008-12-24,14.464,14.699,14.378,14.569,317970,0
2008-12-26,14.555,14.793,14.526,14.769,392056,0
2008-12-29,14.691,14.837,14.592,14.822,1087930,0
2008-12-30,14.976,15.275,14.853,15.275,1058061,0
2008-12-31,15.473,15.819,15.206,15.694,2386084,0
2009-01-02,15.764,15.969,15.665,15.841,1216120,0
2009-01-05,15.888,16.046,15.694,15.978,1766621,0
2009-01-06,15.978,16.146,15.36,15.526,1870847,0
2009-01-07,15.267,15.512,15.192,15.297,1481536,0
2009-01-08,15.321,15.504,15.243,15.496,1176010,0
2009-01-09,15.488,15.496,14.999,15.053,1872684,0
2009-01-12,15.053,15.206,14.8,15.078,1615906,0
2009-01-13,15.098,15.135,14.829,14.983,1610189,0
2009-01-14,14.808,14.931,14.476,14.777,1543624,0
2009-01-15,14.808,15.046,14.485,15.037,2277531,0
2009-01-16,15.213,15.488,15.021,15.321,2065451,0
2009-01-20,15.36,15.381,14.853,14.875,1710497,0
2009-01-21,15.105,15.213,14.73,15.168,1258797,0
2009-01-22,15.053,15.243,14.793,15.053,1244104,0
2009-01-23,14.707,15.062,14.669,15.006,1104424,0
2009-01-26,15.078,15.451,15.078,15.297,1259809,0
2009-01-27,15.41,15.75,15.288,15.504,1205789,0
2009-01-28,15.686,15.757,15.488,15.665,961058,0
2009-01-29,15.543,15.794,15.375,15.504,938384,0
2009-01-30,15.579,15.742,15.267,15.367,1614246,0
2009-02-02,15.185,15.671,15.105,15.496,1868997,0
2009-02-03,15.55,15.665,15.221,15.496,1132444,0
2009-02-04,15.534,15.787,15.36,15.526,1096231,0
2009-02-05,15.482,15.78,15.337,15.649,1510868,0
2009-02-06,15.642,15.947,15.604,15.794,1363819,0
2009-02-09,15.794,15.794,15.488,15.694,907778,0
2009-02-10,15.628,15.694,15.144,15.192,1846586,0
2009-02-11,15.297,15.297,14.409,14.641,3208669,0
2009-02-12,14.592,14.739,14.257,14.626,1949088,0
2009-02-13,14.669,14.769,14.493,14.555,1558716,0
2009-02-17,14.327,14.327,13.859,13.897,2046536,0
2009-02-18,14.012,14.012,13.621,13.737,1458784,0
2009-02-19,13.82,13.859,13.629,13.69,1781982,0
2009-02-20,13.49,13.704,13.07,13.178,2204289,0
2009-02-23,13.385,13.414,12.926,12.97,2081188,0
2009-02-24,12.634,13.086,12.557,13.054,2052375,0
2009-02-25,13.019,13.019,12.596,12.819,1973268,0
2009-02-26,13.003,13.231,12.641,12.666,1741989,0
2009-02-27,13.392,13.392,12.436,12.933,3039368,0
2009-03-02,12.733,13.277,12.443,12.458,2873807,0
2009-03-03,12.611,12.71,11.736,11.785,3750489,0
2009-03-04,12.006,12.443,11.802,12.274,3071701,0
2009-03-05,12.068,12.068,11.373,11.441,2336229,0
2009-03-06,11.447,11.998,11.447,11.924,3501182,0
2009-03-09,11.831,11.985,11.477,11.549,2265537,0
2009-03-10,11.81,11.939,11.592,11.825,1852062,0
2009-03-11,11.907,12.084,11.752,11.969,2065215,0
2009-03-12,11.985,12.221,11.868,12.144,2289313,0
2009-03-13,12.244,12.269,12.031,12.144,2211179,0
2009-03-16,12.23,12.666,12.23,12.412,1690655,0
2009-03-17,12.405,12.771,12.244,12.771,1359217,0
2009-03-18,12.628,13.331,12.628,13.231,1688123,0
2009-03-19,13.285,13.353,13.117,13.277,1209888,0
2009-03-20,13.231,13.506,13.169,13.169,1349521,0
2009-03-23,13.3,13.806,13.3,13.798,2055677,0
2009-03-24,13.653,13.842,13.469,13.53,1109238,0
2009-03-25,13.669,13.82,13.3,13.583,1317566,0
2009-03-26,13.72,13.859,13.446,13.547,2570357,0
2009-03-27,13.429,13.669,13.346,13.392,1591409,0
2009-03-30,13.201,13.407,12.946,13.331,1347447,0
2009-03-31,13.392,13.66,13.353,13.414,1722492,0
2009-04-01,13.285,13.498,13.201,13.414,1424285,0
2009-04-02,13.66,13.913,13.361,13.79,1922747,0
2009-04-03,13.79,13.981,13.621,13.751,972481,0
2009-04-06,13.683,13.867,13.469,13.514,1120737,0
2009-04-07,13.361,13.637,13.285,13.446,970075,0
2009-04-08,13.554,13.737,13.469,13.69,538807,0
2009-04-09,13.966,14.012,13.613,13.812,1018131,0
2009-04-13,13.751,13.806,13.462,13.514,1238603,0
2009-04-14,13.385,13.453,13.201,13.214,1117463,0
2009-04-15,13.169,13.353,13.169,13.308,981763,0
2009-04-16,13.438,13.637,13.308,13.574,1486184,0
2009-04-17,13.598,13.704,13.547,13.653,1097427,0
2009-04-20,13.482,13.783,13.353,13.361,1144187,0
2009-04-21,13.353,13.637,13.338,13.477,972802,0
2009-04-22,13.429,13.498,13.261,13.323,851374,0
2009-04-23,13.315,13.315,13.032,13.153,1427291,0
2009-04-24,13.285,13.331,13.054,13.14,1084910,0
2009-04-27,13.026,13.414,13.01,13.261,811464,0
2009-04-28,13.223,13.49,13.178,13.292,1010280,0
2009-04-29,13.385,13.613,13.277,13.538,972909,0
2009-04-30,13.629,13.677,13.407,13.414,1101210,0
2009-05-01,13.369,13.637,13.323,13.613,922800,0
2009-05-04,13.768,13.812,13.522,13.812,903464,0
2009-05-05,13.775,13.828,13.56,13.783,995707,0
2009-05-06,13.905,13.966,13.646,13.842,1080845,0
2009-05-07,13.913,14.043,13.745,13.768,1523190,0
2009-05-08,13.95,14.15,13.677,13.85,1850272,0
2009-05-11,13.696,13.85,13.462,13.477,1230156,0
2009-05-12,13.574,13.69,13.24,13.369,1740699,0
2009-05-13,13.261,13.453,13.161,13.201,1368267,0
2009-05-14,13.277,13.4,13.161,13.277,1115904,0
2009-05-15,13.223,13.248,12.879,12.978,1347944,0
2009-05-18,13.111,13.361,12.94,13.193,1224471,0
2009-05-19,13.223,13.323,13.131,13.231,973768,0
2009-05-20,13.277,13.376,13.026,13.062,1174415,0
2009-05-21,12.97,12.987,12.703,12.871,1506645,0
2009-05-22,12.879,13.026,12.779,12.825,915958,0
2009-05-26,12.833,13.376,12.779,13.376,1708600,0
2009-05-27,13.292,13.438,13.201,13.3,1415323,0
2009-05-28,13.369,13.583,13.277,13.482,948066,0
2009-05-29,13.482,13.669,13.385,13.66,1044278,0
2009-06-01,13.806,14.157,13.775,14.096,1463739,0
2009-06-02,14.034,14.172,14.034,14.087,1656573,0
2009-06-03,14.06,14.265,13.882,14.096,2162658,0
2009-06-04,14.066,14.209,13.996,14.165,1367201,0
2009-06-05,13.928,14.052,13.683,13.905,1377313,0
2009-06-08,13.798,14.012,13.498,13.66,1308871,0
2009-06-09,13.669,13.728,13.338,13.414,1909196,0
2009-06-10,13.469,13.646,13.414,13.583,1840962,0
2009-06-11,13.613,14.142,13.606,13.92,1531911,0
2009-06-12,13.897,14.242,13.751,14.18,1118362,0
2009-06-15,14.043,14.134,13.69,13.905,1222204,0
2009-06-16,14.005,14.06,13.79,13.874,918666,0
2009-06-17,13.867,14.142,13.85,14.072,1187515,0
2009-06-18,14.125,14.371,14.08,14.364,866684,0
2009-06-19,14.402,14.533,14.072,14.165,1492915,0
2009-06-22,14.018,14.31,13.935,14.15,1525435,0
2009-06-23,14.125,14.18,13.882,13.95,1205234,0
2009-06-24,14.052,14.096,13.882,13.943,1550878,0
2009-06-25,14.685,14.786,14.072,14.563,5054231,0
2009-06-26,14.592,14.641,14.027,14.104,15407143,0
2009-06-29,14.189,14.402,14.165,14.356,2302256,0
2009-06-30,14.364,14.402,14.134,14.364,1582579,0
2009-07-01,14.493,14.8,14.393,14.762,2116628,0
2009-07-02,14.633,14.649,14.249,14.249,886006,0
2009-07-06,14.226,14.409,14.157,14.271,1344960,0
2009-07-07,14.302,14.349,13.981,13.981,761425,0
2009-07-08,13.996,14.165,13.759,13.913,1093858,0
2009-07-09,13.996,14.018,13.711,13.867,1238139,0
2009-07-10,13.882,13.905,13.704,13.867,742951,0
2009-07-13,13.85,14.165,13.737,14.165,1152610,0
2009-07-14,14.11,14.286,13.943,14.279,1098603,0
2009-07-15,14.334,14.518,14.234,14.493,1046170,0
2009-07-16,14.409,14.685,14.293,14.6,1351506,0
2009-07-17,14.563,14.691,14.485,14.662,1220839,0
2009-07-20,14.769,14.769,14.468,14.769,1131063,0
2009-07-21,14.8,14.953,14.685,14.939,1224192,0
2009-07-22,14.968,14.99,14.724,14.8,937586,0
2009-07-23,14.808,15.084,14.649,15.053,1874300,0
2009-07-24,15.053,15.304,14.968,15.297,747326,0
2009-07-27,15.304,15.304,15.09,15.297,723743,0
2009-07-28,15.236,15.297,15.013,15.197,737762,0
2009-07-29,15.168,15.221,14.915,15.09,785292,0
2009-07-30,15.192,15.367,15.07,15.258,438646,0
2009-07-31,15.25,15.25,15.053,15.053,686094,0
2009-08-03,15.144,15.243,15.013,15.185,954233,0
2009-08-04,15.135,15.229,15.046,15.16,640142,0
2009-08-05,15.135,15.236,14.923,15.006,872025,0
2009-08-06,15.192,15.192,14.931,15.078,594504,0
2009-08-07,15.16,15.579,15.078,15.526,871025,0
2009-08-10,15.496,15.572,15.144,15.36,826812,0
2009-08-11,15.36,15.473,15.221,15.41,784612,0
2009-08-12,15.312,15.586,15.282,15.473,680387,0
2009-08-13,15.496,15.595,15.381,15.572,673221,0
2009-08-14,15.579,15.628,15.375,15.628,1178057,0
2009-08-17,15.488,15.558,15.288,15.526,940859,0
2009-08-18,15.221,15.55,15.098,15.496,1775062,0
2009-08-19,15.312,15.543,15.236,15.473,1108345,0
2009-08-20,15.403,15.436,15.267,15.387,1197841,0
2009-08-21,15.512,15.671,15.381,15.657,1188888,0
2009-08-24,15.734,15.772,15.586,15.757,892852,0
2009-08-25,15.794,15.969,15.734,15.871,859759,0
2009-08-26,15.772,15.888,15.665,15.871,838909,0
2009-08-27,15.841,15.847,15.649,15.772,833220,0
2009-08-28,15.787,15.871,15.657,15.803,633585,0
2009-08-31,15.728,15.78,15.512,15.702,1160377,0
2009-09-01,15.671,15.941,15.586,15.671,1187342,0
2009-09-02,15.612,15.719,15.496,15.579,866230,0
2009-09-03,15.694,15.694,15.419,15.526,1311386,0
2009-09-04,15.387,15.436,15.197,15.427,682214,0
2009-09-08,15.451,15.604,15.297,15.496,993801,0
2009-09-09,15.496,15.635,15.427,15.512,756897,0
2009-09-10,15.512,15.635,15.427,15.566,862133,0
2009-09-11,15.604,15.686,15.496,15.579,951370,0
2009-09-14,15.558,15.757,15.519,15.757,775240,0
2009-09-15,15.702,15.962,15.694,15.925,920521,0
2009-09-16,15.925,16.246,15.895,16.238,1022767,0
2009-09-17,16.238,16.3,16.109,16.138,614898,0
2009-09-18,15.635,16.062,15.628,15.918,2048399,0
2009-09-21,15.88,15.88,15.694,15.757,1388548,0
2009-09-22,15.787,16.499,15.473,15.604,1382431,0
2009-09-23,15.649,15.863,15.558,15.604,1210495,0
2009-09-24,15.098,15.151,14.662,14.909,5328356,0
2009-09-25,14.909,15.098,14.808,14.931,2610000,0
2009-09-28,14.983,15.192,14.96,15.013,1198002,0
2009-09-29,15.07,15.119,14.96,15.07,1062732,0
2009-09-30,15.098,15.098,14.837,14.931,1654667,0
2009-10-01,14.853,14.953,14.769,14.816,1668957,0
2009-10-02,14.739,14.822,14.633,14.691,1024928,0
2009-10-05,14.707,15.028,14.699,14.99,1398807,0
2009-10-06,15.037,15.16,14.931,15.09,941766,0
2009-10-07,15.126,15.192,14.953,15.084,1074199,0
2009-10-08,15.206,15.213,14.99,15.028,1677081,0
2009-10-09,14.999,15.084,14.983,14.999,936850,0
2009-10-12,15.07,15.113,14.99,15.078,1048340,0
2009-10-13,15.135,15.135,14.976,15.021,1714105,0
2009-10-14,15.151,15.16,14.999,15.07,1763674,0
2009-10-15,15.053,15.387,15.006,15.375,1501138,0
2009-10-16,15.304,15.543,15.168,15.519,1490766,0
2009-10-19,15.543,15.71,15.419,15.694,775480,0
2009-10-20,15.665,15.686,15.375,15.451,732787,0
2009-10-21,15.459,15.572,15.337,15.345,1566265,0
2009-10-22,15.375,15.459,15.144,15.345,1290317,0
2009-10-23,15.395,15.427,14.931,15.07,1259030,0
2009-10-26,15.113,15.304,14.868,14.976,1135260,0
2009-10-27,15.046,15.192,14.892,15.028,1207095,0
2009-10-28,14.96,15.135,14.923,15.013,1695225,0
2009-10-29,15.09,15.105,14.923,15.013,1352453,0
2009-10-30,14.999,15.126,14.649,14.655,1782734,0
2009-11-02,14.662,14.8,14.468,14.649,1599687,0
2009-11-03,14.617,14.662,14.533,14.609,1583225,0
2009-11-04,14.655,14.777,14.555,14.576,1376652,0
2009-11-05,14.641,14.909,14.641,14.909,1199500,0
2009-11-06,14.853,15.084,14.786,14.976,1061369,0
2009-11-09,15.098,15.288,15.078,15.282,964784,0
2009-11-10,15.258,15.436,15.192,15.41,980686,0
2009-11-11,15.419,15.459,15.197,15.328,1205692,0
2009-11-12,15.328,15.436,15.09,15.126,1108053,0
2009-11-13,15.135,15.304,15.113,15.258,720819,0
2009-11-16,15.367,15.534,15.345,15.482,599036,0
2009-11-17,15.473,15.586,15.436,15.543,735974,0
2009-11-18,15.586,15.628,15.466,15.566,523449,0
2009-11-19,15.496,15.504,15.312,15.41,682944,0
2009-11-20,15.381,15.444,15.267,15.427,543640,0
2009-11-23,15.566,15.75,15.512,15.586,746092,0
2009-11-24,15.635,15.702,15.473,15.702,888255,0
2009-11-25,15.686,16.018,15.657,15.863,693910,0
2009-11-27,15.679,15.824,15.55,15.649,379237,0
2009-11-30,15.734,15.787,15.586,15.757,1349535,0
2009-12-01,15.871,16.062,15.75,16.002,1137873,0
2009-12-02,16.025,16.215,16.002,16.194,824632,0
2009-12-03,16.208,16.451,16.208,16.262,1477596,0
2009-12-04,16.369,16.53,16.087,16.329,1526846,0
2009-12-07,16.129,16.253,16.002,16.155,1357144,0
2009-12-08,16.146,16.353,15.969,16.322,1343340,0
2009-12-09,16.362,16.468,16.186,16.322,1040426,0
2009-12-10,16.399,16.538,16.353,16.422,927563,0
2009-12-11,16.538,16.768,16.338,16.768,792453,0
2009-12-14,16.874,16.897,16.669,16.735,711381,0
2009-12-15,16.669,16.761,16.59,16.719,1020241,0
2009-12-16,16.752,16.826,16.604,16.684,825463,0
2009-12-17,16.653,16.726,16.53,16.653,730869,0
2009-12-18,16.678,16.826,16.621,16.743,1371267,0
2009-12-21,16.826,16.897,16.761,16.833,1024059,0
2009-12-22,16.833,16.874,16.669,16.71,851678,0
2009-12-23,16.768,16.775,16.575,16.775,861034,0
2009-12-24,16.833,16.889,16.798,16.859,172933,0
2009-12-28,16.927,17.002,16.842,16.874,344451,0
2009-12-29,16.958,17.066,16.911,16.965,373928,0
2009-12-30,16.973,16.987,16.889,16.973,546989,0
2009-12-31,17.01,17.01,16.621,16.621,689961,0
2010-01-04,16.775,16.842,16.612,16.71,780204,0
2010-01-05,16.761,16.775,16.405,16.492,729945,0
2010-01-06,16.46,16.584,16.413,16.584,641857,0
2010-01-07,16.636,16.636,16.445,16.477,348592,0
2010-01-08,16.477,16.636,16.386,16.621,519354,0
2010-01-11,16.684,16.92,16.636,16.874,836992,0
2010-01-12,16.798,16.874,16.669,16.791,786639,0
2010-01-13,16.865,16.987,16.775,16.952,378642,0
2010-01-14,16.965,16.973,16.874,16.973,473740,0
2010-01-15,17.433,17.433,16.768,17.019,1457086,0
2010-01-19,17.073,17.241,17.01,17.241,727672,0
2010-01-20,17.166,17.241,16.958,17.166,747928,0
2010-01-21,17.18,17.256,16.791,16.874,966168,0
2010-01-22,16.874,16.889,16.484,16.499,1048144,0
2010-01-25,16.653,16.702,16.451,16.53,837021,0
2010-01-26,16.522,16.575,16.386,16.522,1109146,0
2010-01-27,16.484,16.553,16.246,16.378,1000106,0
2010-01-28,16.378,16.394,16.116,16.286,1508456,0
2010-01-29,16.307,16.513,16.215,16.322,2571532,0
2010-02-01,16.405,16.468,16.294,16.451,896775,0
2010-02-02,16.422,16.575,16.338,16.544,797360,0
2010-02-03,16.522,16.645,16.362,16.399,707604,0
2010-02-04,16.344,16.353,16.07,16.07,719287,0
2010-02-05,16.109,16.122,15.734,16.025,1161827,0
2010-02-08,16.078,16.138,15.918,15.918,620272,0
2010-02-09,16.07,16.253,15.925,16.109,1067766,0
2010-02-10,16.046,16.138,15.888,16.087,765922,0
2010-02-11,16.038,16.208,15.941,16.163,618526,0
2010-02-12,16.07,16.238,16.018,16.238,912371,0
2010-02-16,16.3,16.553,16.3,16.53,761520,0
2010-02-17,16.628,16.669,16.513,16.575,740937,0
2010-02-18,16.598,16.791,16.59,16.653,1048086,0
2010-02-19,16.645,17.066,16.584,16.973,676333,0
2010-02-22,17.027,17.087,16.945,16.958,431210,0
2010-02-23,16.958,17.066,16.783,16.859,795490,0
2010-02-24,16.883,16.952,16.743,16.952,612754,0
2010-02-25,16.752,17.019,16.691,16.865,1440869,0
2010-02-26,16.965,16.973,16.277,16.378,2483853,0
2010-03-01,16.445,16.544,16.369,16.405,985321,0
2010-03-02,16.865,17.027,16.621,16.726,2306696,0
2010-03-03,16.775,17.044,16.726,16.897,1238708,0
2010-03-04,16.883,17.019,16.833,16.952,1335423,0
2010-03-05,16.821,16.821,16.598,16.702,1240678,0
2010-03-08,16.743,16.798,16.636,16.783,1030686,0
2010-03-09,16.768,16.814,16.636,16.653,946832,0
2010-03-10,16.684,16.814,16.628,16.805,1099356,0
2010-03-11,16.735,16.865,16.669,16.865,777917,0
2010-03-12,16.911,16.911,16.783,16.889,850670,0
2010-03-15,16.911,16.98,16.842,16.958,1389000,0
2010-03-16,17.01,17.173,16.945,17.173,1007486,0
2010-03-17,17.18,17.341,17.141,17.196,674159,0
2010-03-18,17.226,17.303,17.125,17.166,637537,0
2010-03-19,17.211,17.37,17.002,17.118,1408115,0
2010-03-22,17.019,17.109,16.945,17.073,676259,0
2010-03-23,17.103,17.204,17.035,17.125,877534,0
2010-03-24,17.125,17.141,16.833,16.833,875702,0
2010-03-25,16.936,16.952,16.697,16.702,988620,0
2010-03-26,16.791,16.859,16.719,16.805,617436,0
2010-03-29,16.883,16.98,16.791,16.98,937826,0
2010-03-30,17.027,17.18,16.911,17.134,835121,0
2010-03-31,17.125,17.211,17.027,17.066,716495,0
2010-04-01,17.166,17.32,17.125,17.286,615704,0
2010-04-05,17.295,17.417,17.248,17.386,721293,0
2010-04-06,17.348,17.67,17.341,17.655,808936,0
2010-04-07,17.54,17.594,17.433,17.532,977592,0
2010-04-08,17.524,17.524,17.295,17.332,783483,0
2010-04-09,17.37,17.37,17.141,17.286,1118969,0
2010-04-12,17.417,17.509,17.341,17.441,987994,0
2010-04-13,17.455,17.494,17.303,17.485,1051047,0
2010-04-14,17.509,17.524,17.303,17.411,760924,0
2010-04-15,17.448,17.477,17.312,17.355,863113,0
2010-04-16,17.355,17.424,17.226,17.286,1112371,0
2010-04-19,17.263,17.341,17.187,17.325,753693,0
2010-04-20,17.464,17.577,17.386,17.577,1291577,0
2010-04-21,17.577,17.594,17.469,17.54,886868,0
2010-04-22,17.469,17.615,17.37,17.607,842901,0
2010-04-23,17.636,17.828,17.566,17.828,995048,0
2010-04-26,17.8,17.846,17.685,17.723,872582,0
2010-04-27,17.678,17.862,17.524,17.524,1577385,0
2010-04-28,17.563,17.723,17.532,17.655,796452,0
2010-04-29,17.715,17.984,17.638,17.968,1075338,0
2010-04-30,18.037,18.237,18.006,18.129,1339397,0
2010-05-03,18.145,18.313,18.068,18.306,800518,0
2010-05-04,18.151,18.174,18.022,18.145,1122873,0
2010-05-05,18.068,18.19,18.006,18.028,1644197,0
2010-05-06,17.929,17.954,16.645,17.263,3079677,0
2010-05-07,17.295,17.417,16.761,17.058,2455863,0
2010-05-10,17.547,17.938,17.448,17.884,2918016,0
2010-05-11,17.738,18.174,17.738,18.028,2986767,0
2010-05-12,18.059,18.213,17.898,18.106,1894932,0
2010-05-13,18.059,18.205,17.984,18.059,1113290,0
2010-05-14,18.013,18.044,17.769,17.846,1634731,0
2010-05-17,17.938,18.006,17.602,17.884,1269829,0
2010-05-18,17.968,18.091,17.715,17.715,1403132,0
2010-05-19,17.631,17.685,17.27,17.386,1998339,0
2010-05-20,17.141,17.148,16.697,16.697,3274474,0
2010-05-21,16.53,16.791,16.27,16.768,3021366,0
2010-05-24,16.768,17.066,16.678,16.761,1980921,0
2010-05-25,16.477,16.584,16.146,16.553,1842506,0
2010-05-26,16.662,16.833,16.56,16.628,1662849,0
2010-05-27,16.927,16.958,16.761,16.92,903753,0
2010-05-28,16.92,17.002,16.775,16.833,1472637,0
2010-06-01,16.775,16.874,16.46,16.484,805505,0
2010-06-02,16.53,16.805,16.451,16.805,1681197,0
2010-06-03,16.927,17.109,16.768,17.109,1020751,0
2010-06-04,16.826,16.92,16.522,16.59,1280833,0
2010-06-07,16.522,16.584,16.186,16.194,1555371,0
2010-06-08,16.262,16.378,16.129,16.353,1489669,0
2010-06-09,16.399,16.56,16.194,16.229,1467059,0
2010-06-10,16.451,16.743,16.422,16.743,1387032,0
2010-06-11,16.636,16.743,16.538,16.702,636570,0
2010-06-14,16.697,16.973,16.697,16.821,1048729,0
2010-06-15,16.865,17.187,16.865,17.187,1246408,0
2010-06-16,17.141,17.355,17.066,17.303,898514,0
2010-06-17,17.378,17.516,17.295,17.509,1090910,0
2010-06-18,17.524,17.555,17.411,17.433,793145,0
2010-06-21,17.594,17.646,17.325,17.424,759585,0
2010-06-22,17.464,17.477,16.965,17.019,1400787,0
2010-06-23,17.002,17.01,16.702,16.768,1009734,0
2010-06-24,16.684,16.973,16.669,16.761,1628434,0
2010-06-25,16.826,16.92,16.653,16.783,1130693,0
2010-06-28,16.761,17.087,16.719,17.019,1155324,0
2010-06-29,16.859,16.883,16.621,16.71,1045138,0
2010-06-30,16.729,16.935,16.527,16.536,1042252,0
2010-07-01,16.628,16.628,16.238,16.362,1567719,0
2010-07-02,16.445,16.53,16.344,16.445,994447,0
2010-07-06,16.612,16.743,16.413,16.553,780627,0
2010-07-07,16.621,17.073,16.612,17.044,917353,0
2010-07-08,17.148,17.241,17.066,17.226,502982,0
2010-07-09,17.256,17.417,17.166,17.378,659470,0
2010-07-12,17.341,17.547,17.286,17.494,904044,0
2010-07-13,17.624,17.685,17.469,17.624,1016209,0
2010-07-14,17.555,17.693,17.477,17.693,1206895,0
2010-07-15,17.693,17.898,17.585,17.838,919414,0
2010-07-16,17.769,17.829,17.464,17.485,1368332,0
2010-07-19,17.577,17.807,17.441,17.745,811599,0
2010-07-20,17.577,17.898,17.524,17.891,576793,0
2010-07-21,17.968,17.968,17.67,17.678,856599,0
2010-07-22,17.829,18.091,17.829,17.991,852454,0
2010-07-23,17.92,18.19,17.838,18.129,1060343,0
2010-07-26,18.165,18.437,18.129,18.437,685509,0
2010-07-27,18.574,18.802,18.463,18.731,1309689,0
2010-07-28,18.664,18.726,18.514,18.574,1108384,0
2010-07-29,18.649,18.71,18.274,18.447,1669758,0
2010-07-30,18.222,18.341,18.145,18.274,936792,0
2010-08-02,18.522,18.719,18.455,18.548,1067759,0
2010-08-03,18.441,18.633,18.389,18.472,569038,0
2010-08-04,18.522,18.535,18.313,18.522,1104780,0
2010-08-05,18.374,18.697,18.334,18.697,1356139,0
2010-08-06,18.429,18.618,18.205,18.618,1128673,0
2010-08-09,18.688,18.731,18.586,18.719,1119041,0
2010-08-10,18.54,18.848,18.472,18.739,1648232,0
2010-08-11,18.497,18.505,18.174,18.251,1414749,0
2010-08-12,18.052,18.114,17.877,18.059,2127050,0
2010-08-13,18.028,18.321,17.991,18.251,929483,0
2010-08-16,18.198,18.298,18.006,18.228,907010,0
2010-08-17,18.365,18.497,18.243,18.414,958596,0
2010-08-18,18.405,18.405,18.114,18.205,1245149,0
2010-08-19,18.052,18.19,17.884,17.977,1080334,0
2010-08-20,17.877,17.946,17.792,17.92,996855,0
2010-08-23,17.991,18.19,17.929,18.013,1475497,0
2010-08-24,17.846,18.145,17.785,18.028,1147431,0
2010-08-25,17.954,18.129,17.877,18.082,1479256,0
2010-08-26,18.174,18.313,18.028,18.082,1606533,0
2010-08-27,18.165,18.441,17.968,18.389,1456357,0
2010-08-30,18.327,18.429,18.174,18.198,984055,0
2010-08-31,18.181,18.37,18.056,18.345,1341847,0
2010-09-01,18.54,18.688,18.423,18.68,1387169,0
2010-09-02,18.787,18.787,18.472,18.649,932447,0
2010-09-03,18.81,18.857,18.557,18.68,992565,0
2010-09-07,18.497,18.497,18.028,18.334,874414,0
2010-09-08,18.334,18.488,18.213,18.228,754558,0
2010-09-09,18.374,18.535,18.341,18.429,959949,0
2010-09-10,18.447,18.522,18.374,18.481,1364085,0
2010-09-13,18.618,18.618,18.463,18.586,1433607,0
2010-09-14,18.58,18.642,18.365,18.557,982282,0
2010-09-15,18.522,18.54,18.313,18.341,890611,0
2010-09-16,18.327,18.357,18.137,18.137,751615,0
2010-09-17,18.181,18.228,18.052,18.137,800016,0
2010-09-20,18.137,18.441,18.114,18.429,733727,0
2010-09-21,18.405,18.514,18.313,18.389,1357599,0
2010-09-22,18.397,18.527,18.327,18.365,1047626,0
2010-09-23,18.298,18.374,18.181,18.198,698614,0
2010-09-24,18.334,18.463,18.327,18.429,505761,0
2010-09-27,18.397,18.58,18.341,18.488,880862,0
2010-09-28,18.58,18.611,18.365,18.548,752467,0
2010-09-29,18.548,18.611,18.389,18.548,603411,0
2010-09-30,18.605,18.699,18.514,18.541,1324188,0
2010-10-01,18.697,18.748,18.527,18.748,868277,0
2010-10-04,18.795,19.008,18.595,18.688,977214,0
2010-10-05,18.833,18.949,18.731,18.933,713118,0
2010-10-06,18.885,18.949,18.764,18.795,507575,0
2010-10-07,18.885,18.909,18.633,18.739,955352,0
2010-10-08,18.764,18.901,18.664,18.878,748609,0
2010-10-11,18.857,19.055,18.824,18.964,754963,0
2010-10-12,18.964,18.964,18.757,18.833,897750,0
2010-10-13,18.901,18.979,18.787,18.864,743856,0
2010-10-14,18.871,19.001,18.78,18.833,498183,0
2010-10-15,18.94,19.055,18.857,18.94,756648,0
2010-10-18,18.972,19.092,18.955,19.039,803846,0
2010-10-19,18.841,19.178,18.841,19.047,1492703,0
2010-10-20,19.092,19.376,19.092,19.239,717048,0
2010-10-21,19.302,19.352,19.001,19.078,684574,0
2010-10-22,19.115,19.169,18.964,19.071,428206,0
2010-10-25,19.132,19.232,19.039,19.086,711004,0
2010-10-26,19.023,19.169,18.972,19.078,911434,0
2010-10-27,18.979,19.162,18.864,19.132,1023301,0
2010-10-28,19.253,19.392,19.232,19.344,1053123,0
2010-10-29,19.374,19.738,19.347,19.365,1426686,0
2010-11-01,19.438,19.744,19.278,19.36,1259816,0
2010-11-02,19.549,19.65,19.463,19.488,1048979,0
2010-11-03,19.492,19.516,19.178,19.337,1632498,0
2010-11-04,19.475,19.56,19.269,19.544,2179068,0
2010-11-05,19.719,19.82,19.466,19.552,7247796,0
2010-11-08,19.591,19.675,19.285,19.458,1659192,0
2010-11-09,19.508,19.508,19.224,19.246,1368439,0
2010-11-10,19.239,19.253,19.047,19.232,1045143,0
2010-11-11,19.092,19.178,19.001,19.032,1629254,0
2010-11-12,18.924,19.047,18.857,18.94,1592066,0
2010-11-15,19.032,19.492,19.032,19.302,2309769,0
2010-11-16,19.207,19.246,18.864,19.017,1141425,0
2010-11-17,19.023,19.239,18.964,19.115,1479361,0
2010-11-18,19.309,19.36,19.155,19.285,1370185,0
2010-11-19,19.215,19.239,19.047,19.178,1012446,0
2010-11-22,19.092,19.322,19.017,19.309,1174522,0
2010-11-23,19.169,19.302,19.078,19.302,1872149,0
2010-11-24,19.416,19.438,19.309,19.408,1087463,0
2010-11-26,19.253,19.408,19.215,19.278,548573,0
2010-11-29,19.199,19.215,18.917,19.14,1190469,0
2010-11-30,19.045,19.169,18.988,19.061,1263264,0
2010-12-01,19.285,19.337,19.169,19.285,1114771,0
2010-12-02,19.329,19.392,19.132,19.392,1334621,0
2010-12-03,19.239,19.408,19.239,19.369,965322,0
2010-12-06,19.302,19.429,19.224,19.4,1347321,0
2010-12-07,19.369,19.369,18.871,18.924,1546227,0
2010-12-08,18.993,19.086,18.764,18.841,1384609,0
2010-12-09,18.917,18.924,18.748,18.848,819304,0
2010-12-10,18.901,19.078,18.885,19.071,1228477,0
2010-12-13,19.178,19.269,19.108,19.199,1148130,0
2010-12-14,19.185,19.352,19.178,19.329,1057493,0
2010-12-15,19.322,19.344,19.092,19.108,961252,0
2010-12-16,19.169,19.364,19.092,19.364,1422993,0
2010-12-17,19.337,19.423,19.185,19.4,1423695,0
2010-12-20,19.438,19.492,19.337,19.438,2132660,0
2010-12-21,19.508,19.528,19.392,19.443,707730,0
2010-12-22,19.466,19.528,19.4,19.423,878153,0
2010-12-23,19.451,19.466,19.376,19.392,524011,0
2010-12-27,19.376,19.4,19.253,19.369,474478,0
2010-12-28,19.408,19.438,19.293,19.4,440932,0
2010-12-29,19.443,19.501,19.341,19.406,374272,0
2010-12-30,19.429,19.475,19.326,19.326,366470,0
2010-12-31,19.36,19.432,19.254,19.254,469488,0
2011-01-03,19.458,19.544,19.344,19.458,1079607,0
2011-01-04,19.516,19.568,19.369,19.475,1548486,0
2011-01-05,19.483,19.492,19.337,19.383,743579,0
2011-01-06,19.429,19.429,19.178,19.344,982235,0
2011-01-07,19.416,19.438,19.169,19.423,955968,0
2011-01-10,19.344,19.483,19.169,19.438,1153469,0
2011-01-11,19.516,19.528,19.408,19.483,716458,0
2011-01-12,19.582,19.666,19.52,19.568,732958,0
2011-01-13,19.606,19.629,19.483,19.629,696693,0
2011-01-14,19.629,19.699,19.536,19.629,660681,0
2011-01-18,19.604,19.845,19.598,19.829,1444993,0
2011-01-19,19.867,19.897,19.657,19.682,1029139,0
2011-01-20,19.637,19.951,19.637,19.812,1406520,0
2011-01-21,19.903,19.903,19.699,19.744,711191,0
2011-01-24,19.758,19.889,19.744,19.849,757982,0
2011-01-25,19.82,19.874,19.766,19.865,837122,0
2011-01-26,19.889,19.951,19.719,19.812,1024632,0
2011-01-27,19.798,19.928,19.704,19.903,823544,0
2011-01-28,19.903,19.92,19.591,19.621,697860,0
2011-01-31,19.752,19.77,19.515,19.515,892571,0
2011-02-01,19.666,19.994,19.613,19.958,1591892,0
2011-02-02,19.903,20.019,19.82,19.828,686550,0
2011-02-03,19.837,19.85,19.682,19.845,745798,0
2011-02-04,19.865,19.865,19.651,19.692,743534,0
2011-02-07,19.719,19.804,19.712,19.79,676641,0
2011-02-08,19.798,19.865,19.744,19.849,601194,0
2011-02-09,19.812,19.881,19.744,19.812,749686,0
2011-02-10,19.813,19.891,19.758,19.883,627120,0
2011-02-11,19.82,20.002,19.812,19.874,941174,0
2011-02-14,19.896,19.896,19.644,19.737,983092,0
2011-02-15,19.728,19.828,19.683,19.828,2416313,0
2011-02-16,19.881,20.011,19.836,19.944,1353707,0
2011-02-18,20.082,20.163,20.054,20.098,746854,0
2011-02-22,19.958,20.158,19.951,20.117,963223,0
2011-02-23,20.117,20.158,19.912,19.92,1140104,0
2011-02-24,19.936,20.081,19.843,19.881,2010291,0
2011-02-25,19.914,19.938,19.379,19.813,3432237,0
2011-02-28,19.813,19.968,19.805,19.898,3290670,0
2011-03-01,19.897,19.922,19.62,19.65,1827481,0
2011-03-02,19.627,19.691,19.471,19.657,1461004,0
2011-03-03,19.744,19.905,19.665,19.858,1296598,0
2011-03-04,19.897,19.897,19.665,19.749,1792935,0
2011-03-07,19.821,20.07,19.791,20.006,1953567,0
2011-03-08,20.015,20.417,20.015,20.37,1356707,0
2011-03-09,20.363,20.611,20.357,20.596,1219525,0
2011-03-10,20.502,20.502,20.098,20.098,2036393,0
2011-03-11,20.115,20.269,20.062,20.139,937122,0
2011-03-14,19.988,20.062,19.85,20.006,1349464,0
2011-03-15,19.704,19.997,19.665,19.897,1568538,0
2011-03-16,19.905,19.975,19.711,19.766,2550122,0
2011-03-17,20,20.017,19.475,19.625,2607770,0
2011-03-18,19.791,19.953,19.682,19.758,1126088,0
2011-03-21,19.975,20.264,19.93,20.163,1068180,0
2011-03-22,20.191,20.238,20.047,20.131,887774,0
2011-03-23,20.148,20.148,19.961,20.047,869132,0
2011-03-24,20.106,20.231,19.914,20.139,908293,0
2011-03-25,20.191,20.264,20.123,20.178,849010,0
2011-03-28,20.224,20.331,20.09,20.098,803363,0
2011-03-29,20.131,20.318,19.997,20.294,669368,0
2011-03-30,20.325,20.534,20.301,20.494,1024831,0
2011-03-31,20.492,20.574,20.388,20.469,1193321,0
2011-04-01,20.565,20.743,20.525,20.721,972586,0
2011-04-04,20.743,20.797,20.588,20.619,1406357,0
2011-04-05,20.627,20.627,20.471,20.588,1339187,0
2011-04-06,20.588,20.805,20.534,20.743,1412781,0
2011-04-07,20.727,20.727,20.394,20.417,2085272,0
2011-04-08,20.542,20.581,20.309,20.386,1107511,0
2011-04-11,20.45,20.45,20.07,20.07,1013694,0
2011-04-12,20.008,20.182,19.923,19.954,900721,0
2011-04-13,20.123,20.148,19.946,19.946,689347,0
2011-04-14,19.905,20.04,19.821,20.031,1038244,0
2011-04-15,20.082,20.34,20.023,20.231,1091522,0
2011-04-18,20.155,20.178,19.875,20.031,1462036,0
2011-04-19,20.077,20.148,19.967,20.062,1149083,0
2011-04-20,19.946,20.363,19.946,20.231,1463619,0
2011-04-21,20.294,20.349,20.216,20.34,703557,0
2011-04-25,20.37,20.487,20.301,20.378,793900,0
2011-04-26,20.442,20.596,20.402,20.565,1068385,0
2011-04-27,20.65,20.881,20.603,20.835,1345977,0
2011-04-28,20.844,21.06,20.805,21.014,916252,0
2011-04-29,21.024,21.095,20.944,21.087,554054,0
2011-05-02,21.091,21.193,21.006,21.068,641059,0
2011-05-03,21.046,21.264,21.038,21.099,862809,0
2011-05-04,21.038,21.116,20.852,20.889,1609117,0
2011-05-05,20.87,21.075,20.739,20.943,1298701,0
2011-05-06,21.083,21.239,20.844,20.999,830717,0
2011-05-09,21.022,21.116,20.958,21.083,858164,0
2011-05-10,21.116,21.394,21.099,21.37,1050401,0
2011-05-11,21.373,21.382,21.232,21.351,1288578,0
2011-05-12,21.325,21.643,21.27,21.611,1524431,0
2011-05-13,21.618,21.657,21.411,21.577,1246159,0
2011-05-16,21.565,21.658,21.488,21.517,1254057,0
2011-05-17,21.4,21.627,21.394,21.619,1586444,0
2011-05-18,21.635,21.68,21.254,21.394,1436268,0
2011-05-19,21.456,21.526,21.301,21.424,1267949,0
2011-05-20,21.397,21.437,21.225,21.351,1637263,0
2011-05-23,21.224,21.239,21.014,21.031,934377,0
2011-05-24,21.152,21.152,20.922,20.946,747006,0
2011-05-25,20.922,20.922,20.664,20.805,1469231,0
2011-05-26,20.81,20.904,20.661,20.857,1121006,0
2011-05-27,20.857,20.997,20.802,20.841,857806,0
2011-05-31,21.034,21.072,20.872,21.072,1633070,0
2011-06-01,21.075,21.139,20.818,20.818,1436785,0
2011-06-02,20.887,20.887,20.621,20.794,1082331,0
2011-06-03,20.636,20.691,20.457,20.526,2072567,0
2011-06-06,20.543,20.567,20.362,20.457,1147057,0
2011-06-07,20.567,20.762,20.494,20.613,1285896,0
2011-06-08,20.613,20.755,20.518,20.675,1601131,0
2011-06-09,20.762,20.777,20.535,20.621,1081602,0
2011-06-10,20.598,20.621,20.471,20.518,847019,0
2011-06-13,20.535,20.707,20.433,20.582,1391278,0
2011-06-14,20.747,20.747,20.511,20.628,860601,0
2011-06-15,20.535,20.661,20.401,20.464,991428,0
2011-06-16,20.5,20.675,20.429,20.627,759225,0
2011-06-17,20.785,20.896,20.707,20.818,1082792,0
2011-06-20,20.818,20.972,20.7,20.928,715202,0
2011-06-21,21.03,21.082,20.887,20.972,2375268,0
2011-06-22,20.896,20.943,20.715,20.747,1259202,0
2011-06-23,20.567,20.653,20.393,20.574,925737,0
2011-06-24,20.613,20.785,20.567,20.628,1114659,0
2011-06-27,20.667,20.833,20.653,20.747,882154,0
2011-06-28,20.848,21.03,20.762,20.904,905078,0
2011-06-29,20.997,21.091,20.92,21.082,1062207,0
2011-06-30,21.159,21.159,20.952,21.104,901460,0
2011-07-01,21.218,21.343,21.082,21.343,788354,0
2011-07-05,21.241,21.326,21.162,21.225,607613,0
2011-07-06,21.286,21.367,21.142,21.326,839569,0
2011-07-07,21.404,21.404,21.202,21.343,779603,0
2011-07-08,21.218,21.287,21.124,21.232,847735,0
2011-07-11,21.139,21.185,20.958,21.03,866228,0
2011-07-12,20.958,21.249,20.951,21.145,1142164,0
2011-07-13,21.232,21.264,21.013,21.013,940713,0
2011-07-14,21.013,21.124,20.768,20.825,1152519,0
2011-07-15,20.863,20.879,20.675,20.825,1287559,0
2011-07-18,20.825,20.825,20.457,20.543,785236,0
2011-07-19,20.596,20.699,20.447,20.683,554906,0
2011-07-20,20.731,20.818,20.621,20.755,693005,0
2011-07-21,20.87,21.06,20.848,21.022,876551,0
2011-07-22,21.046,21.046,20.825,20.912,604812,0
2011-07-25,20.777,21.013,20.739,20.896,839292,0
2011-07-26,20.914,20.914,20.723,20.834,827171,0
2011-07-27,20.825,20.825,20.567,20.645,838657,0
2011-07-28,20.612,20.644,20.405,20.412,797424,0
2011-07-29,20.351,20.405,20.05,20.246,1223555,0
2011-08-01,20.464,20.464,20.144,20.283,905953,0
2011-08-02,20.176,20.255,20.135,20.152,1430708,0
2011-08-03,20.175,20.196,19.829,20.025,1709163,0
2011-08-04,19.864,19.984,19.413,19.428,2503891,0
2011-08-05,18.795,19.414,18.667,18.919,3986238,0
2011-08-08,18.729,18.778,17.814,17.853,3856923,0
2011-08-09,18.15,19.005,17.75,18.988,5989438,0
2011-08-10,18.621,19.098,18.557,18.636,3792494,0
2011-08-11,18.7,19.743,18.653,19.517,3117730,0
2011-08-12,19.655,19.766,19.139,19.264,1775819,0
2011-08-15,19.458,19.932,19.458,19.892,1320998,0
2011-08-16,19.822,20.064,19.663,19.907,2018563,0
2011-08-17,20.042,20.253,19.962,20.025,1681594,0
2011-08-18,19.727,19.805,19.458,19.727,2184811,0
2011-08-19,19.603,19.881,19.493,19.523,2170507,0
2011-08-22,19.915,19.915,19.366,19.422,1973894,0
2011-08-23,19.509,19.977,19.341,19.977,1675418,0
2011-08-24,20.034,20.377,19.94,20.307,1597644,0
2011-08-25,20.487,20.487,19.876,19.968,1907941,0
2011-08-26,19.825,20.169,19.45,20.025,2513711,0
2011-08-29,20.276,20.574,20.244,20.574,1252338,0
2011-08-30,20.523,20.747,20.46,20.651,1213809,0
2011-08-31,20.79,20.965,20.669,20.904,1818262,0
2011-09-01,20.967,20.992,20.644,20.675,2011567,0
2011-09-02,20.412,20.598,20.364,20.405,1009233,0
2011-09-06,19.953,20.152,19.794,20.101,2401247,0
2011-09-07,20.342,20.351,20.198,20.342,1660639,0
2011-09-08,20.214,20.454,20.198,20.237,1750608,0
2011-09-09,20.135,20.135,19.705,19.825,1685670,0
2011-09-12,19.658,20.025,19.658,20.025,1703560,0
2011-09-13,20.101,20.326,19.896,20.285,1472502,0
2011-09-14,20.342,20.731,20.189,20.523,1427071,0
2011-09-15,20.683,20.786,20.564,20.707,1167567,0
2011-09-16,20.691,21.025,20.691,20.842,1731575,0
2011-09-19,20.795,20.93,20.572,20.842,1991432,0
2011-09-20,21,21.429,20.88,21.15,1822671,0
2011-09-21,21.216,21.335,20.923,21.057,2944135,0
2011-09-22,20.707,21.042,20.342,20.953,4430729,0
2011-09-23,20.889,21.009,20.715,20.93,2020247,0
2011-09-26,21.128,21.128,20.842,21.104,3014535,0
2011-09-27,21.437,21.446,21.087,21.184,2756351,0
2011-09-28,21.27,21.367,21.042,21.072,2628285,0
2011-09-29,21.303,21.42,21.072,21.32,2655381,0
2011-09-30,21.205,21.319,20.984,20.984,1930127,0
2011-10-03,21.017,21.159,20.333,20.351,1915545,0
2011-10-04,20.263,20.447,19.873,20.42,2836149,0
2011-10-05,20.469,20.635,20.237,20.58,1562342,0
2011-10-06,20.549,21.009,20.541,20.992,1315428,0
2011-10-07,21.025,21.192,20.864,20.967,1263205,0
2011-10-10,21.286,21.36,21.184,21.335,1363279,0
2011-10-11,21.247,21.277,21.05,21.128,1331598,0
2011-10-12,21.262,21.277,21.079,21.128,1060025,0
2011-10-13,21.112,21.277,20.907,21.254,812144,0
2011-10-14,21.391,21.429,21.208,21.239,1561719,0
2011-10-17,21.247,21.343,21.15,21.192,1043724,0
2011-10-18,21.239,21.532,21.072,21.404,1368290,0
2011-10-19,21.374,21.774,21.374,21.525,1601011,0
2011-10-20,21.462,21.748,21.437,21.69,1471401,0
2011-10-21,21.85,21.951,21.757,21.883,1051613,0
2011-10-24,21.968,21.984,21.757,21.833,1274638,0
2011-10-25,21.747,21.81,21.458,21.482,1247462,0
2011-10-26,21.724,21.826,21.47,21.539,2050288,0
2011-10-27,21.968,22.026,21.789,21.908,2454504,0
2011-10-28,21.924,21.924,21.63,21.794,1244087,0
2011-10-31,21.619,21.929,21.521,21.652,1163465,0
2011-11-01,21.354,21.53,21.079,21.142,1377381,0
2011-11-02,21.42,21.833,21.42,21.715,2218449,0
2011-11-03,21.892,22.115,21.773,21.925,1541728,0
2011-11-04,21.689,21.883,21.45,21.659,2087563,0
2011-11-07,21.724,21.841,21.556,21.661,2271176,0
2011-11-08,21.833,21.841,21.58,21.757,1800587,0
2011-11-09,21.466,21.553,21.296,21.416,2060218,0
2011-11-10,21.659,21.689,21.416,21.474,2133013,0
2011-11-11,21.706,21.891,21.644,21.875,1537667,0
2011-11-14,21.859,21.859,21.613,21.652,1335237,0
2011-11-15,21.63,21.766,21.47,21.724,1637316,0
2011-11-16,21.644,21.731,21.382,21.412,1688885,0
2011-11-17,21.446,21.604,21.168,21.286,1498804,0
2011-11-18,21.408,21.619,21.346,21.577,1780468,0
2011-11-21,21.412,21.454,21.087,21.335,1455685,0
2011-11-22,21.351,21.374,20.984,20.984,1598083,0
2011-11-23,20.889,20.914,20.485,20.627,1656379,0
2011-11-25,20.629,20.773,20.605,20.646,522874,0
2011-11-28,21.065,21.137,20.872,20.967,1215919,0
2011-11-29,21.049,21.441,21.041,21.394,1609418,0
2011-11-30,21.884,21.942,21.701,21.942,1409087,0
2011-12-01,21.939,22.082,21.892,21.918,1139428,0
2011-12-02,22.061,22.061,21.627,21.667,1072424,0
2011-12-05,21.892,22.012,21.714,21.851,1163878,0
2011-12-06,21.892,21.978,21.789,21.81,1507118,0
2011-12-07,21.818,21.939,21.619,21.86,986961,0
2011-12-08,21.801,21.851,21.4,21.458,1149565,0
2011-12-09,21.571,21.842,21.474,21.818,957685,0
2011-12-12,21.723,21.826,21.553,21.723,913161,0
2011-12-13,21.86,22.061,21.705,21.794,842454,0
2011-12-14,21.789,21.876,21.586,21.586,838464,0
2011-12-15,21.773,21.971,21.73,21.883,663720,0
2011-12-16,21.978,22.115,21.801,21.931,1708433,0
2011-12-19,22.005,22.14,21.834,21.925,1064627,0
2011-12-20,22.14,22.34,22.082,22.34,853294,0
2011-12-21,22.318,22.711,22.286,22.703,818095,0
2011-12-22,22.718,22.776,22.63,22.688,682771,0
2011-12-23,22.793,22.959,22.793,22.943,609220,0
2011-12-27,22.864,23.201,22.864,23.137,509144,0
2011-12-28,23.201,23.215,22.999,23.033,627711,0
2011-12-29,23.127,23.289,23.075,23.274,523773,0
2011-12-30,23.249,23.348,23.127,23.127,739927,0
2012-01-03,23.393,23.408,22.688,22.784,974723,0
2012-01-04,22.831,22.896,22.567,22.639,1576696,0
2012-01-05,22.63,22.76,22.366,22.711,2088446,0
2012-01-06,22.743,22.743,22.533,22.63,1467542,0
2012-01-09,22.655,22.734,22.502,22.711,882106,0
2012-01-10,22.993,23.119,22.896,22.943,1172290,0
2012-01-11,22.959,23.067,22.912,22.959,1381243,0
2012-01-12,23.007,23.075,22.808,22.896,735488,0
2012-01-13,22.784,22.814,22.662,22.793,799913,0
2012-01-17,22.846,23.034,22.685,22.823,992830,0
2012-01-18,22.824,22.88,22.679,22.872,775819,0
2012-01-19,22.904,22.904,22.559,22.606,965536,0
2012-01-20,22.614,22.726,22.567,22.655,794300,0
2012-01-23,22.688,22.896,22.533,22.622,846264,0
2012-01-24,22.51,22.671,22.47,22.655,832130,0
2012-01-25,22.647,23.137,22.462,23.119,1257045,0
2012-01-26,23.233,23.408,23.186,23.322,1706094,0
2012-01-27,23.322,23.339,23.05,23.111,1031392,0
2012-01-30,22.984,23.016,22.751,22.824,1170398,0
2012-01-31,22.985,23.105,22.775,22.854,1247446,0
2012-02-01,22.943,23.041,22.896,23.033,1033931,0
2012-02-02,23.033,23.103,22.855,22.896,640563,0
2012-02-03,23.075,23.137,22.889,22.993,577030,0
2012-02-06,22.984,23.154,22.929,23.154,778861,0
2012-02-07,23.076,23.229,22.978,23.105,1113745,0
2012-02-08,23.105,23.157,22.904,22.937,937729,0
2012-02-09,23,23.06,22.766,22.93,1029998,0
2012-02-10,22.896,22.976,22.751,22.751,1387407,0
2012-02-13,22.889,22.976,22.696,22.703,1129515,0
2012-02-14,22.647,22.703,22.55,22.655,1037716,0
2012-02-15,22.662,22.703,22.318,22.446,2256519,0
2012-02-16,22.453,22.679,22.453,22.567,1583523,0
2012-02-17,22.62,22.653,22.504,22.514,1101840,0
2012-02-21,22.51,22.559,22.243,22.286,1209457,0
2012-02-22,22.327,22.473,22.279,22.294,1338489,0
2012-02-23,22.349,22.47,22.243,22.357,1663956,0
2012-02-24,22.434,22.514,22.261,22.514,1665490,0
2012-02-27,22.495,22.606,22.381,22.533,1670352,0
2012-02-28,22.563,22.636,22.304,22.399,1145358,0
2012-02-29,22.402,22.444,22.089,22.114,2333975,0
2012-03-01,22.182,22.312,22.106,22.235,1185983,0
2012-03-02,22.221,22.312,22.106,22.227,921230,0
2012-03-05,22.221,22.425,22.106,22.375,2138902,0
2012-03-06,22.197,22.304,22.044,22.213,3154534,0
2012-03-07,22.279,22.425,22.053,22.425,6611066,0
2012-03-08,22.498,22.537,22.312,22.498,899936,0
2012-03-09,22.482,22.685,22.383,22.62,968643,0
2012-03-12,22.602,22.814,22.595,22.775,931580,0
2012-03-13,22.798,22.864,22.66,22.854,933382,0
2012-03-14,22.798,22.93,22.425,22.473,1124152,0
2012-03-15,22.473,22.491,22.287,22.466,846037,0
2012-03-16,22.399,22.546,22.342,22.504,1285740,0
2012-03-19,22.504,22.587,22.327,22.342,756125,0
2012-03-20,22.27,22.425,22.253,22.351,610321,0
2012-03-21,22.327,22.441,22.27,22.334,571841,0
2012-03-22,22.304,22.359,22.115,22.334,789737,0
2012-03-23,22.359,22.441,22.27,22.383,617797,0
2012-03-26,22.701,22.854,22.572,22.775,1484612,0
2012-03-27,22.775,22.904,22.693,22.733,899805,0
2012-03-28,22.741,22.775,22.441,22.546,933553,0
2012-03-29,22.425,22.749,22.375,22.701,1150069,0
2012-03-30,22.66,22.775,22.595,22.717,1259968,0
2012-04-02,22.783,22.912,22.627,22.814,1110074,0
2012-04-03,22.846,22.912,22.709,22.912,1236780,0
2012-04-04,22.733,22.864,22.676,22.775,1026320,0
2012-04-05,22.758,22.758,22.466,22.491,905621,0
2012-04-09,22.327,22.407,22.294,22.351,1126109,0
2012-04-10,22.375,22.375,21.935,22.018,1203355,0
2012-04-11,22.122,22.122,21.837,21.88,1378155,0
2012-04-12,21.929,22.053,21.796,22.01,820706,0
2012-04-13,21.959,22.425,21.88,22.157,1491850,0
2012-04-16,22.165,22.466,22.122,22.416,871805,0
2012-04-17,22.486,22.633,22.345,22.608,727838,0
2012-04-18,22.572,22.685,22.425,22.676,1430205,0
2012-04-19,22.685,22.83,22.368,22.473,1436288,0
2012-04-20,22.807,22.994,22.653,22.922,1508786,0
2012-04-23,22.783,22.807,22.602,22.717,1016393,0
2012-04-24,22.724,22.985,22.717,22.985,1027542,0
2012-04-25,23.076,23.263,22.952,23.131,1247103,0
2012-04-26,23.09,23.278,22.994,23.212,953135,0
2012-04-27,23.205,23.353,23.113,23.309,1028216,0
2012-04-30,23.278,23.375,23.157,23.336,812655,0
2012-05-01,23.333,23.555,23.275,23.449,750835,0
2012-05-02,23.353,23.369,23.165,23.22,852740,0
2012-05-03,23.224,23.315,22.88,22.922,1143873,0
2012-05-04,22.889,23,22.846,22.922,766933,0
2012-05-07,22.838,22.944,22.792,22.937,789989,0
2012-05-08,22.904,23.205,22.88,23.175,844700,0
2012-05-09,23.071,23.194,22.938,23.16,1257514,0
2012-05-10,23.1,23.351,22.996,23.16,1212749,0
2012-05-11,23.068,23.423,23.051,23.165,986964,0
2012-05-14,23.051,23.183,22.912,23.026,1115692,0
2012-05-15,22.96,23.043,22.717,22.846,938540,0
2012-05-16,22.922,22.978,22.775,22.846,1002259,0
2012-05-17,22.864,22.922,22.529,22.537,826086,0
2012-05-18,22.542,22.65,22.245,22.296,1395284,0
2012-05-21,22.327,22.514,22.243,22.504,1709169,0
2012-05-22,22.572,22.611,22.498,22.554,1407951,0
2012-05-23,22.529,22.62,22.383,22.498,1425741,0
2012-05-24,22.554,22.823,22.514,22.792,1712376,0
2012-05-25,22.897,23.117,22.783,23.054,1426703,0
2012-05-29,23.215,23.306,23.063,23.291,991609,0
2012-05-30,23.194,23.333,23.078,23.117,1339433,0
2012-05-31,23.157,23.432,23.068,23.278,1840538,0
2012-06-01,22.996,23.39,22.962,23.291,1445575,0
2012-06-04,23.259,23.431,23.224,23.397,1469421,0
2012-06-05,23.397,23.702,23.315,23.577,1464791,0
2012-06-06,23.834,24.057,23.668,24.017,1653171,0
2012-06-07,24.198,24.245,23.964,24,1311766,0
2012-06-08,23.973,24.262,23.902,24.245,1012635,0
2012-06-11,24.319,24.478,24.115,24.122,992176,0
2012-06-12,24.204,24.254,24.04,24.227,922755,0
2012-06-13,24.198,24.435,24.057,24.319,899035,0
2012-06-14,24.386,24.483,24.327,24.417,728218,0
2012-06-15,24.443,24.576,24.378,24.525,1101022,0
2012-06-18,24.435,24.706,24.417,24.599,925496,0
2012-06-19,24.682,24.723,24.491,24.525,880189,0
2012-06-20,24.559,24.607,24.417,24.47,1172784,0
2012-06-21,24.525,24.591,24.138,24.163,783465,0
2012-06-22,24.295,24.344,24.181,24.218,1162238,0
2012-06-25,24.098,24.212,23.941,24.163,530298,0
2012-06-26,24.163,24.344,24.057,24.287,653851,0
2012-06-27,24.312,24.534,24.312,24.41,626199,0
2012-06-28,24.304,24.507,24.212,24.499,786562,0
2012-06-29,24.788,24.822,24.534,24.64,704105,0
2012-07-02,24.756,25.004,24.699,24.897,670274,0
2012-07-03,24.944,25.067,24.879,24.977,311470,0
2012-07-05,24.977,24.987,24.829,24.846,437781,0
2012-07-06,24.706,24.846,24.599,24.756,591424,0
2012-07-09,24.706,24.854,24.607,24.814,625183,0
2012-07-10,24.921,25.075,24.871,24.977,829264,0
2012-07-11,25.036,25.093,24.951,25.093,613709,0
2012-07-12,25.067,25.208,24.995,25.102,653513,0
2012-07-13,25.193,25.283,25.102,25.208,957724,0
2012-07-16,25.004,25.216,24.951,25.166,635087,0
2012-07-17,25.158,25.241,24.969,25.208,493485,0
2012-07-18,25.225,25.3,25.136,25.275,634889,0
2012-07-19,25.29,25.399,25.158,25.3,715606,0
2012-07-20,25.275,25.432,25.176,25.275,657662,0
2012-07-23,25.158,25.241,24.987,25.013,712164,0
2012-07-24,25.051,25.075,24.73,24.905,841556,0
2012-07-25,25.013,25.013,24.657,24.846,619977,0
2012-07-26,25.11,25.241,25.02,25.166,734099,0
2012-07-27,25.283,25.503,25.193,25.432,833156,0
2012-07-30,25.38,25.521,25.216,25.478,531890,0
2012-07-31,25.478,25.478,25.128,25.142,614904,0
2012-08-01,25.225,25.619,24.977,24.987,773225,0
2012-08-02,24.905,24.977,24.682,24.905,850129,0
2012-08-03,25.176,25.29,25.093,25.158,582203,0
2012-08-06,25.225,25.324,25.136,25.216,427673,0
2012-08-07,25.29,25.338,24.921,24.977,803371,0
2012-08-08,25.059,27.181,23.866,24.921,850560,0
2012-08-09,24.854,24.897,24.699,24.829,518887,0
2012-08-10,24.822,24.879,24.699,24.854,562324,0
2012-08-13,24.854,24.887,24.559,24.64,893940,0
2012-08-14,24.73,24.78,24.567,24.64,717462,0
2012-08-15,24.41,24.525,24.378,24.41,1010897,0
2012-08-16,24.47,24.47,24.254,24.344,647619,0
2012-08-17,24.378,24.378,24.218,24.319,483019,0
2012-08-20,24.327,24.41,24.295,24.41,523478,0
2012-08-21,24.402,24.584,24.28,24.327,980130,0
2012-08-22,24.295,24.402,24.198,24.254,411836,0
2012-08-23,24.271,24.271,23.892,23.948,414243,0
2012-08-24,23.941,24.08,23.827,24.057,436337,0
2012-08-27,24.057,24.163,24.009,24.107,391257,0
2012-08-28,24.098,24.172,23.991,24.089,428567,0
2012-08-29,24.115,24.122,23.991,24.063,638753,0
2012-08-30,24.063,24.089,23.911,24.017,491879,0
2012-08-31,24.122,24.148,23.848,23.955,695704,0
2012-09-04,24,24.295,23.941,24.271,1075846,0
2012-09-05,24.395,24.412,24.227,24.271,748691,0
2012-09-06,24.362,24.619,24.32,24.619,684719,0
2012-09-07,24.671,24.695,24.362,24.463,495818,0
2012-09-10,24.472,24.562,24.403,24.454,394268,0
2012-09-11,24.445,24.52,24.37,24.388,381746,0
2012-09-12,24.37,24.418,24.189,24.271,322632,0
2012-09-13,24.227,24.587,24.204,24.587,616401,0
2012-09-14,24.562,24.587,24.262,24.388,497254,0
2012-09-17,24.379,24.454,24.211,24.211,461401,0
2012-09-18,24.137,24.32,24.137,24.245,566943,0
2012-09-19,24.296,24.37,24.204,24.304,413293,0
2012-09-20,24.254,24.418,24.227,24.362,509346,0
2012-09-21,24.388,24.454,24.304,24.37,1061433,0
2012-09-24,24.388,24.746,24.337,24.736,580889,0
2012-09-25,24.836,24.943,24.671,24.728,762125,0
2012-09-26,24.769,25.103,24.728,24.86,998588,0
2012-09-27,24.879,24.912,24.545,24.619,645982,0
2012-09-28,24.627,24.746,24.463,24.678,579004,0
2012-10-01,24.753,24.753,24.344,24.418,1182175,0
2012-10-02,24.501,24.612,24.445,24.612,502533,0
2012-10-03,24.627,24.886,24.612,24.72,466181,0
2012-10-04,24.812,24.927,24.746,24.886,501739,0
2012-10-05,24.959,24.995,24.777,24.812,514397,0
2012-10-08,24.746,24.879,24.687,24.804,306208,0
2012-10-09,24.785,24.82,24.595,24.72,486457,0
2012-10-10,24.711,24.804,24.528,24.536,549913,0
2012-10-11,24.671,24.702,24.545,24.595,486892,0
2012-10-12,24.619,24.635,24.337,24.388,509555,0
2012-10-15,24.379,24.72,24.304,24.72,619539,0
2012-10-16,24.746,24.935,24.662,24.753,541758,0
2012-10-17,24.82,25.103,24.82,25.037,699314,0
2012-10-18,24.995,25.159,24.986,25.112,544051,0
2012-10-19,25.103,25.202,24.912,25.02,436136,0
2012-10-22,24.995,24.995,24.678,24.746,570525,0
2012-10-23,24.571,24.662,24.352,24.501,602147,0
2012-10-24,24.554,24.595,24.388,24.418,438835,0
2012-10-25,24.51,24.612,24.362,24.612,597218,0
2012-10-26,24.662,24.662,24.403,24.571,461485,0
2012-10-31,24.627,24.804,24.571,24.711,581515,0
2012-11-01,24.804,25.159,24.654,24.935,902814,0
2012-11-02,25.068,25.068,24.595,24.595,524073,0
2012-11-05,24.463,24.494,24.162,24.218,891217,0
2012-11-06,24.296,24.428,24.204,24.344,502630,0
2012-11-07,24.204,24.236,23.638,23.829,729307,0
2012-11-08,23.829,24.127,23.797,23.889,752976,0
2012-11-09,23.96,24.328,23.439,23.613,994219,0
2012-11-12,23.613,23.747,23.42,23.489,434914,0
2012-11-13,23.389,23.655,23.365,23.412,682649,0
2012-11-14,23.53,23.655,23.057,23.213,1051507,0
2012-11-15,23.256,23.288,22.739,22.898,1020006,0
2012-11-16,22.881,23.23,22.791,23.213,815958,0
2012-11-19,23.349,23.356,23.09,23.205,677477,0
2012-11-20,23.147,23.23,23.031,23.213,458301,0
2012-11-21,23.304,23.339,22.981,23.112,754145,0
2012-11-23,23.112,23.304,22.964,23.147,309314,0
2012-11-26,23.147,23.339,23.129,23.246,1018415,0
2012-11-27,23.279,23.472,23.182,23.33,1066242,0
2012-11-28,23.288,23.605,23.137,23.563,1234404,0
2012-11-29,23.638,23.852,23.512,23.77,979612,0
2012-11-30,23.77,23.897,23.67,23.879,1223864,0
2012-12-03,23.906,23.978,23.631,23.747,785363,0
2012-12-04,23.739,23.845,23.678,23.739,700326,0
2012-12-05,23.881,24.167,23.721,24,812822,0
2012-12-06,24.025,24.101,23.854,23.924,1078136,0
2012-12-07,23.899,24.04,23.839,23.909,853867,0
2012-12-10,23.924,24.117,23.917,24.025,845020,0
2012-12-11,24.074,24.082,23.909,23.954,879380,0
2012-12-12,24,24.091,23.862,23.89,717189,0
2012-12-13,23.899,23.924,23.621,23.761,582686,0
2012-12-14,23.721,23.807,23.636,23.696,604681,0
2012-12-17,23.731,24.202,23.669,24.185,1115512,0
2012-12-18,24.209,24.478,24.15,24.463,648687,0
2012-12-19,24.52,24.537,24.285,24.311,597401,0
2012-12-20,24.394,24.588,24.351,24.564,739820,0
2012-12-21,24.378,24.588,24.278,24.511,1432630,0
2012-12-24,24.52,24.52,24.202,24.36,215626,0
2012-12-26,24.351,24.411,24.025,24.025,431127,0
2012-12-27,23.99,24.133,23.731,23.963,662448,0
2012-12-28,23.839,24.04,23.704,23.704,551495,0
2012-12-31,23.696,24.124,23.527,24.091,670505,0
2013-01-02,24.463,24.79,24.394,24.781,1054065,0
2013-01-03,24.799,24.857,24.564,24.637,793351,0
2013-01-04,24.665,24.825,24.621,24.781,591900,0
2013-01-07,24.69,24.69,24.494,24.564,484951,0
2013-01-08,24.437,24.537,24.209,24.318,654895,0
2013-01-09,24.318,24.351,24.065,24.215,995462,0
2013-01-10,24.318,24.454,24.215,24.437,841671,0
2013-01-11,24.486,24.613,24.427,24.605,637367,0
2013-01-14,24.656,24.757,24.588,24.73,685421,0
2013-01-15,24.681,24.757,24.588,24.747,489498,0
2013-01-16,24.723,24.808,24.621,24.647,549482,0
2013-01-17,24.656,24.79,24.629,24.73,662997,0
2013-01-18,24.772,24.84,24.681,24.79,483443,0
2013-01-22,24.799,25.178,24.79,25.178,759463,0
2013-01-23,25.186,25.202,24.974,25.178,1018574,0
2013-01-24,25.235,25.245,25.035,25.093,1210165,0
2013-01-25,24.932,25.202,24.932,25.067,812492,0
2013-01-28,24.993,25.084,24.865,24.956,930112,0
2013-01-29,24.94,25.143,24.91,25.143,815260,0
2013-01-30,25.143,25.245,25.019,25.235,750148,0
2013-01-31,25.328,25.447,25.159,25.313,746691,0
2013-02-01,25.447,25.557,25.36,25.557,773761,0
2013-02-04,25.504,25.581,25.439,25.456,730911,0
2013-02-05,25.566,25.732,25.47,25.504,595160,0
2013-02-06,25.414,25.691,25.321,25.667,546411,0
2013-02-07,25.676,25.818,25.604,25.776,493323,0
2013-02-08,25.826,25.851,25.716,25.842,399519,0
2013-02-11,25.809,25.859,25.739,25.818,449174,0
2013-02-12,25.868,26.026,25.739,26.004,562552,0
2013-02-13,26.036,26.119,25.986,26.102,563355,0
2013-02-14,26.011,26.119,25.953,26.019,402667,0
2013-02-15,26.026,26.18,26.019,26.146,473095,0
2013-02-19,26.222,26.542,26.18,26.456,637478,0
2013-02-20,26.48,26.658,26.324,26.324,711718,0
2013-02-21,26.324,26.434,26.069,26.086,864577,0
2013-02-22,26.188,26.363,26.146,26.188,1268225,0
2013-02-25,26.297,26.498,25.842,25.842,1437515,0
2013-02-26,25.994,26.112,25.851,25.917,1376300,0
2013-02-27,25.953,26.195,25.892,26.188,2682931,0
2013-02-28,26.239,26.324,26.102,26.112,1176878,0
2013-03-01,26.314,26.727,26.102,26.551,1468191,0
2013-03-04,26.574,26.855,26.397,26.836,853116,0
2013-03-05,26.918,27.087,26.836,27.053,865939,0
2013-03-06,27.114,27.18,26.988,27.062,1228179,0
2013-03-07,27.198,27.294,26.876,26.926,696523,0
2013-03-08,27.011,27.045,26.825,26.978,648810,0
2013-03-11,26.899,27.062,26.885,27.021,727742,0
2013-03-12,27.071,27.105,26.798,26.945,495267,0
2013-03-13,26.995,27.123,26.885,27.114,531171,0
2013-03-14,27.133,27.36,27.079,27.275,653579,0
2013-03-15,27.18,27.54,27.079,27.405,1444990,0
2013-03-18,27.268,27.367,27.225,27.335,705732,0
2013-03-19,27.422,27.446,27.079,27.259,882576,0
2013-03-20,27.319,27.469,27.284,27.454,456175,0
2013-03-21,27.422,27.532,27.275,27.506,1128545,0
2013-03-22,27.524,27.617,27.415,27.496,566328,0
2013-03-25,27.549,27.718,27.405,27.549,703686,0
2013-03-26,27.617,27.761,27.557,27.726,1224216,0
2013-03-27,27.624,27.948,27.563,27.904,676382,0
2013-03-28,27.948,28.372,27.853,28.227,1041411,0
2013-04-01,28.255,28.263,27.973,28.134,761959,0
2013-04-02,28.236,28.443,28.163,28.34,687975,0
2013-04-03,28.406,28.492,28.077,28.116,788411,0
2013-04-04,28.195,28.219,27.989,28.21,757503,0
2013-04-05,27.989,28.323,27.948,28.323,808258,0
2013-04-08,28.323,28.467,28.134,28.467,708814,0
2013-04-09,28.5,28.508,28.172,28.172,1064846,0
2013-04-10,28.227,28.713,28.227,28.57,1165081,0
2013-04-11,28.602,28.697,28.527,28.688,815821,0
2013-04-12,28.662,28.84,28.628,28.756,942939,0
2013-04-15,28.731,28.731,28.219,28.236,1296032,0
2013-04-16,28.406,28.765,28.077,28.756,1301872,0
2013-04-17,28.68,28.713,28.255,28.425,616687,0
2013-04-18,28.544,28.782,28.355,28.467,658570,0
2013-04-19,28.475,28.815,28.34,28.807,466800,0
2013-04-22,28.798,28.85,28.527,28.721,734885,0
2013-04-23,28.824,29.095,28.721,29.095,810399,0
2013-04-24,29.121,29.325,28.943,29.283,692737,0
2013-04-25,29.325,29.42,29.241,29.334,507556,0
2013-04-26,29.309,29.47,29.206,29.266,600935,0
2013-04-29,29.275,29.574,29.173,29.513,586752,0
2013-04-30,29.513,29.743,29.309,29.743,584210,0
2013-05-01,29.596,29.707,29.241,29.241,645658,0
2013-05-02,29.352,29.41,29.112,29.165,738486,0
2013-05-03,29.283,29.461,29.08,29.112,666202,0
2013-05-06,29.063,29.095,28.79,28.867,630447,0
2013-05-07,28.96,29.352,28.943,29.343,615094,0
2013-05-08,29.283,29.461,29.095,29.257,673871,0
2013-05-09,29.112,29.275,28.398,28.475,1390296,0
2013-05-10,28.45,28.653,28.398,28.595,994116,0
2013-05-13,28.5,28.5,28.203,28.381,810952,0
2013-05-14,28.372,28.602,28.33,28.527,960417,0
2013-05-15,28.55,28.943,28.475,28.653,1364823,0
2013-05-16,28.57,28.68,28.434,28.458,844074,0
2013-05-17,28.5,28.62,28.314,28.458,1389582,0
2013-05-20,28.389,28.688,28.355,28.61,1541292,0
2013-05-21,28.628,28.697,28.372,28.544,780813,0
2013-05-22,28.517,28.756,27.904,28.051,912408,0
2013-05-23,27.871,27.94,27.294,27.881,1005497,0
2013-05-24,27.786,27.786,27.376,27.549,640564,0
2013-05-28,27.631,27.735,27.242,27.437,1243063,0
2013-05-29,27.351,27.351,26.595,26.764,1634822,0
2013-05-30,27.053,27.708,27.03,27.123,1644216,0
2013-05-31,27.057,27.408,26.859,26.989,1628989,0
2013-06-03,26.926,27.133,26.585,26.945,1508662,0
2013-06-04,26.953,27.021,26.536,26.628,1242855,0
2013-06-05,26.759,26.759,26.311,26.499,1016391,0
2013-06-06,26.473,26.818,26.415,26.818,751490,0
2013-06-07,26.827,27.085,26.724,27.04,904011,0
2013-06-10,27.12,27.12,26.862,27.12,895671,0
2013-06-11,26.948,27.326,26.818,27.085,1564680,0
2013-06-12,27.171,27.274,26.646,26.715,732161,0
2013-06-13,26.638,27.186,26.386,27.162,800584,0
2013-06-14,27.204,27.386,27.085,27.204,531998,0
2013-06-17,27.366,27.602,27.257,27.34,951616,0
2013-06-18,27.334,27.634,27.171,27.627,834027,0
2013-06-19,27.558,27.721,27.008,27.111,1405763,0
2013-06-20,26.809,26.818,26.104,26.182,1213910,0
2013-06-21,26.248,26.707,25.914,26.415,1759837,0
2013-06-24,26.189,26.8,26.002,26.561,1501042,0
2013-06-25,26.715,26.939,26.545,26.612,1270866,0
2013-06-26,26.79,27.146,26.689,27.026,1393538,0
2013-06-27,27.196,27.551,27.066,27.3,987181,0
2013-06-28,27.583,28.028,27.454,27.785,1541351,0
2013-07-01,27.634,27.662,26.765,26.888,1506647,0
2013-07-02,26.879,27.085,26.715,26.836,883551,0
2013-07-03,26.79,26.896,26.638,26.818,321634,0
2013-07-05,26.855,26.879,26.442,26.846,548368,0
2013-07-08,26.901,27.24,26.836,27.179,751675,0
2013-07-09,27.283,27.582,27.179,27.582,768157,0
2013-07-10,27.551,27.8,27.454,27.755,762175,0
2013-07-11,27.987,28.107,27.817,28.058,760779,0
2013-07-12,28.049,28.115,27.826,28.099,429394,0
2013-07-15,28.143,28.735,28.099,28.702,938054,0
2013-07-16,28.744,28.78,28.246,28.461,752544,0
2013-07-17,28.616,28.728,28.4,28.64,643495,0
2013-07-18,28.728,28.978,28.694,28.978,637733,0
2013-07-19,28.96,29.001,28.805,28.987,576357,0
2013-07-22,28.987,29.113,28.891,28.994,621255,0
2013-07-23,29.088,29.201,28.943,29.081,459008,0
2013-07-24,29.088,29.088,28.624,28.78,918480,0
2013-07-25,28.744,28.978,28.676,28.933,535177,0
2013-07-26,28.805,29.02,28.711,28.969,621207,0
2013-07-29,28.907,29.106,28.838,28.943,638989,0
2013-07-30,29.045,29.27,28.933,29.064,457391,0
2013-07-31,29.038,29.081,28.735,28.891,546923,0
2013-08-01,29.088,29.511,29.064,29.27,1155752,0
2013-08-02,29.27,29.451,29.218,29.347,863989,0
2013-08-05,29.27,29.287,29.088,29.14,404863,0
2013-08-06,29.14,29.218,28.77,28.884,802942,0
2013-08-07,28.787,28.969,28.694,28.899,921895,0
2013-08-08,29.038,29.088,28.228,28.822,1467067,0
2013-08-09,28.813,28.875,28.6,28.649,714384,0
2013-08-12,28.546,28.735,28.408,28.728,977854,0
2013-08-13,28.694,28.719,28.531,28.564,780268,0
2013-08-14,28.564,28.564,28.115,28.228,594252,0
2013-08-15,27.971,28.133,27.679,27.764,668768,0
2013-08-16,27.712,27.781,27.23,27.366,535290,0
2013-08-19,27.34,27.462,27.016,27.085,1013211,0
2013-08-20,27.076,27.422,26.939,27.196,928177,0
2013-08-21,27.186,27.23,26.783,26.8,1161332,0
2013-08-22,26.879,27.026,26.783,26.948,666409,0
2013-08-23,26.955,27.17,26.8,27.101,545557,0
2013-08-26,27.138,27.147,26.783,26.879,610472,0
2013-08-27,26.663,27.016,26.621,26.846,780134,0
2013-08-28,26.827,27.058,26.707,26.939,615613,0
2013-08-29,26.948,27.034,26.773,26.896,559444,0
2013-08-30,27.254,27.375,26.994,27.045,775482,0
2013-09-03,26.936,27.04,26.196,26.24,1622139,0
2013-09-04,26.24,26.482,26.04,26.406,2369845,0
2013-09-05,26.615,26.615,26.084,26.1,799003,0
2013-09-06,26.24,26.361,26.04,26.057,1446623,0
2013-09-09,26.11,26.214,25.908,26.214,864829,0
2013-09-10,26.335,26.451,26.223,26.425,894052,0
2013-09-11,26.425,26.482,26.127,26.292,622135,0
2013-09-12,26.361,26.571,26.127,26.17,536857,0
2013-09-13,26.204,26.425,26.17,26.232,815049,0
2013-09-16,26.509,26.683,26.021,26.075,979363,0
2013-09-17,26.057,26.223,26.014,26.154,815440,0
2013-09-18,26.117,26.998,26.021,26.971,838235,0
2013-09-19,27.032,27.196,26.795,26.916,694203,0
2013-09-20,27.005,27.005,26.578,26.578,1186788,0
2013-09-23,26.578,27.17,26.482,27.048,726655,0
2013-09-24,26.746,27.179,26.746,27.128,2228606,0
2013-09-25,27.213,27.398,26.683,26.719,9203448,0
2013-09-26,26.728,26.961,26.728,26.899,1885956,0
2013-09-27,26.831,26.954,26.578,26.639,1160946,0
2013-09-30,26.775,27.04,26.725,26.945,1163826,0
2013-10-01,26.728,26.998,26.683,26.823,1741845,0
2013-10-02,26.719,26.814,26.528,26.639,1590534,0
2013-10-03,26.546,26.546,26.196,26.302,2076540,0
2013-10-04,26.32,26.386,26.136,26.196,1100356,0
2013-10-07,26.075,26.335,26.048,26.066,1001479,0
2013-10-08,26.11,26.5,26.057,26.302,1316129,0
2013-10-09,26.283,26.769,26.214,26.361,1428481,0
2013-10-10,26.509,26.907,26.396,26.859,1348808,0
2013-10-11,26.876,27.11,26.823,27.091,697547,0
2013-10-14,27.04,27.12,26.571,26.831,1239501,0
2013-10-15,26.823,26.831,26.434,26.465,1144188,0
2013-10-16,26.518,26.769,26.465,26.746,1029230,0
2013-10-17,26.664,27.223,26.528,27.204,838515,0
2013-10-18,27.31,27.342,27.146,27.267,961498,0
2013-10-21,27.335,27.335,27.075,27.162,871432,0
2013-10-22,27.267,27.639,27.196,27.579,979446,0
2013-10-23,27.546,27.798,27.44,27.546,1262566,0
2013-10-24,27.658,27.744,27.398,27.52,698662,0
2013-10-25,27.52,27.824,27.408,27.824,450479,0
2013-10-28,27.831,27.971,27.631,27.753,555738,0
2013-10-29,27.847,27.885,27.668,27.831,536623,0
2013-10-30,27.876,28.051,27.639,27.639,974563,0
2013-10-31,27.982,28.025,27.498,27.789,1255214,0
2013-11-01,27.569,27.77,27.492,27.668,693520,0
2013-11-04,27.824,27.824,27.492,27.718,501111,0
2013-11-05,27.639,28.319,27.528,27.562,921149,0
2013-11-06,27.744,27.798,27.472,27.685,914108,0
2013-11-07,27.668,27.824,27.223,27.301,871186,0
2013-11-08,27.32,27.52,26.787,27.511,1230706,0
2013-11-11,27.631,27.919,27.464,27.839,1217078,0
2013-11-12,27.806,27.839,27.569,27.606,1307417,0
2013-11-13,27.464,27.839,27.327,27.824,906216,0
2013-11-14,27.893,28.005,27.736,27.936,1116856,0
2013-11-15,27.919,28.068,27.806,28.059,783338,0
2013-11-18,28.155,28.178,27.946,28.059,750394,0
2013-11-19,27.996,28.091,27.885,28.014,1185871,0
2013-11-20,28.117,28.205,27.798,27.815,920549,0
2013-11-21,28.178,28.178,27.936,27.98,1207865,0
2013-11-22,27.926,28.032,27.824,27.926,702017,0
2013-11-25,27.936,27.996,27.744,27.815,830569,0
2013-11-26,27.839,27.839,27.537,27.554,578903,0
2013-11-27,27.52,27.554,27.342,27.388,604469,0
2013-11-29,27.708,27.824,27.566,27.566,431274,0
2013-12-02,27.639,27.806,27.352,27.623,1830040,0
2013-12-03,27.824,28.095,27.789,27.893,1106036,0
2013-12-04,27.789,28.121,27.576,28.104,1558327,0
2013-12-05,27.84,27.876,27.666,27.779,2873233,0
2013-12-06,27.964,28.308,27.938,28.149,1244510,0
2013-12-09,28.149,28.235,27.964,28.007,1162928,0
2013-12-10,28.016,28.112,27.701,27.815,971327,0
2013-12-11,27.77,27.886,27.469,27.488,985949,0
2013-12-12,27.508,27.848,27.508,27.693,1438095,0
2013-12-13,27.806,27.91,27.656,27.735,1053661,0
2013-12-16,27.77,28.035,27.684,27.708,1590027,0
2013-12-17,27.815,27.893,27.656,27.797,948107,0
2013-12-18,27.876,28.071,27.469,27.964,1932910,0
2013-12-19,27.815,27.831,27.488,27.666,1155370,0
2013-12-20,27.566,28.071,27.566,27.948,2263407,0
2013-12-23,28.025,28.235,27.982,28.193,1320130,0
2013-12-24,28.159,28.358,28.025,28.28,344783,0
2013-12-26,28.255,28.342,27.998,28.078,714558,0
2013-12-27,28.044,28.316,27.982,28.209,580027,0
2013-12-30,28.085,28.342,28.085,28.235,555577,0
2013-12-31,28.298,28.411,28.202,28.28,701202,0
2014-01-02,28.316,28.351,27.84,27.928,1259199,0
2014-01-03,28.255,28.255,27.893,28.044,2113145,0
2014-01-06,28.112,28.358,28.062,28.271,1624754,0
2014-01-07,28.411,28.764,28.368,28.72,1486709,0
2014-01-08,28.729,28.772,28.536,28.72,1789015,0
2014-01-09,28.87,29,28.764,28.976,1083801,0
2014-01-10,29.064,29.45,29.044,29.282,1356243,0
2014-01-13,29.211,29.344,28.957,29.028,705570,0
2014-01-14,28.817,29.009,28.685,28.782,1566425,0
2014-01-15,28.782,28.817,28.536,28.588,1356061,0
2014-01-16,28.588,28.676,28.44,28.545,1375942,0
2014-01-17,28.545,28.703,28.527,28.623,846173,0
2014-01-21,28.658,29.151,28.658,29.081,1301744,0
2014-01-22,29.009,29.273,29,29.185,1074468,0
2014-01-23,29.081,29.097,28.799,28.985,1279811,0
2014-01-24,28.929,28.948,28.562,28.571,1054632,0
2014-01-27,28.614,28.676,28.44,28.527,855587,0
2014-01-28,28.562,28.598,28.448,28.588,604338,0
2014-01-29,28.481,28.737,28.351,28.527,725651,0
2014-01-30,28.632,29,28.58,28.913,476286,0
2014-01-31,28.676,29.185,28.536,29.161,1283392,0
2014-02-03,29.211,29.441,28.527,28.571,1709696,0
2014-02-04,28.623,28.729,28.368,28.694,1308816,0
2014-02-05,28.649,28.658,28.465,28.465,656908,0
2014-02-06,28.536,28.842,28.431,28.782,816191,0
2014-02-07,28.887,29.106,28.79,29.081,752819,0
2014-02-10,29.081,29.335,28.904,29.317,572225,0
2014-02-11,29.282,29.652,29.229,29.52,397650,0
2014-02-12,29.537,29.661,29.457,29.607,360936,0
2014-02-13,29.52,30.048,29.475,30.003,721985,0
2014-02-14,29.976,30.31,29.967,30.304,1068140,0
2014-02-18,30.33,30.497,30.215,30.468,937621,0
2014-02-19,30.459,30.574,30.17,30.189,669725,0
2014-02-20,30.161,30.53,30.126,30.487,441066,0
2014-02-21,30.507,30.91,30.45,30.795,888162,0
2014-02-24,30.882,30.979,30.507,30.53,601710,0
2014-02-25,30.565,30.732,30.344,30.434,645082,0
2014-02-26,30.592,30.698,30.224,30.354,1064572,0
2014-02-27,30.381,30.583,29.898,30.17,1365495,0
2014-02-28,29.739,30.409,29.458,30.083,1127980,0
2014-03-03,29.958,30.074,29.827,29.976,1267317,0
2014-03-04,30.215,30.354,30.161,30.32,937078,0
2014-03-05,30.33,30.442,30.179,30.344,1460817,0
2014-03-06,30.41,30.41,29.99,30.089,1037034,0
2014-03-07,30.071,30.133,29.752,29.98,696507,0
2014-03-10,29.955,30.105,29.812,29.867,601337,0
2014-03-11,29.911,29.949,29.637,29.714,635415,0
2014-03-12,29.617,30.196,29.575,30.196,786515,0
2014-03-13,30.255,30.684,30.205,30.567,906692,0
2014-03-14,30.567,30.852,30.509,30.595,698606,0
2014-03-17,30.656,31.182,30.621,31.146,1129294,0
2014-03-18,31.174,31.223,30.976,31.013,854979,0
2014-03-19,30.968,31.1,30.4,30.479,828097,0
2014-03-20,30.196,30.373,29.99,30.265,1228965,0
2014-03-21,30.567,31.057,30.532,30.8,2344873,0
2014-03-24,30.897,31.174,30.684,30.968,660515,0
2014-03-25,31.057,31.174,30.79,31.019,800839,0
2014-03-26,31.164,31.215,30.694,30.694,682249,0
2014-03-27,30.745,30.842,30.586,30.842,998321,0
2014-03-28,30.8,30.959,30.728,30.906,470550,0
2014-03-31,31.057,31.376,30.923,31.223,945251,0
2014-04-01,31.223,31.261,30.871,30.906,1278835,0
2014-04-02,30.951,30.951,30.648,30.773,857782,0
2014-04-03,30.852,31.003,30.764,30.808,850622,0
2014-04-04,30.906,31.279,30.878,31.155,1398389,0
2014-04-07,31.126,31.306,31.057,31.057,875171,0
2014-04-08,31.019,31.456,30.817,31.395,1469844,0
2014-04-09,31.526,31.526,30.826,31.207,1085747,0
2014-04-10,31.164,31.509,30.817,30.931,755348,0
2014-04-11,30.931,31.146,30.773,30.897,612879,0
2014-04-14,30.985,31.34,30.817,31.126,808705,0
2014-04-15,31.126,31.679,31.126,31.66,1309802,0
2014-04-16,31.732,31.89,31.598,31.872,1041432,0
2014-04-17,31.747,31.981,31.439,31.632,1102012,0
2014-04-21,31.724,31.881,31.367,31.501,623021,0
2014-04-22,31.509,31.589,31.223,31.546,871879,0
2014-04-23,31.65,31.813,31.395,31.456,1062579,0
2014-04-24,31.448,31.9,31.314,31.706,1405096,0
2014-04-25,31.65,32.078,31.641,32.042,851125,0
2014-04-28,32.105,32.282,31.832,32.007,1141693,0
2014-04-29,32.007,32.176,31.715,31.784,671388,0
2014-04-30,31.732,31.971,31.698,31.864,790224,0
2014-05-01,31.9,32.007,31.456,31.839,1317707,0
2014-05-02,31.65,31.775,31.049,31.242,1521039,0
2014-05-05,31.2,31.536,31.136,31.367,1460624,0
2014-05-06,31.233,31.395,31.091,31.191,1341866,0
2014-05-07,31.207,31.724,31.164,31.715,1753381,0
2014-05-08,31.803,32.06,31.669,31.881,2840759,0
2014-05-09,31.91,32.007,31.35,31.42,1321331,0
2014-05-12,31.641,31.756,31.223,31.261,1515603,0
2014-05-13,31.289,31.581,31.27,31.456,1813637,0
2014-05-14,31.429,31.698,31.242,31.509,886781,0
2014-05-15,31.448,31.536,31.306,31.405,1131805,0
2014-05-16,31.358,31.65,31.233,31.641,1114177,0
2014-05-19,31.616,31.616,30.993,31.049,877443,0
2014-05-20,31.039,31.242,30.832,31.039,1007671,0
2014-05-21,31.003,31.252,30.959,31.174,1306125,0
2014-05-22,31.215,31.626,31.155,31.519,1376177,0
2014-05-23,31.607,31.632,31.405,31.501,863402,0
2014-05-27,31.626,31.813,31.464,31.572,986988,0
2014-05-28,31.563,31.823,31.526,31.823,848579,0
2014-05-29,31.872,31.9,31.641,31.793,824638,0
2014-05-30,31.784,32.06,31.766,32.015,986704,0
2014-06-02,32.025,32.138,31.918,32.007,706450,0
2014-06-03,31.955,32.228,31.91,32.167,978045,0
2014-06-04,32.132,32.247,31.981,32.167,1443340,0
2014-06-05,32.211,32.571,32.148,32.499,784275,0
2014-06-06,32.579,32.633,32.267,32.309,1027788,0
2014-06-09,32.283,32.399,32.114,32.365,1382469,0
2014-06-10,32.384,32.472,32.138,32.248,878835,0
2014-06-11,32.211,32.211,31.878,31.925,868144,0
2014-06-12,31.878,32.114,31.584,32.006,849296,0
2014-06-13,31.969,32.3,31.878,32.157,570892,0
2014-06-16,32.104,32.731,32.104,32.516,1240916,0
2014-06-17,32.375,32.794,32.318,32.668,1205232,0
2014-06-18,32.686,33.128,32.678,33.109,898071,0
2014-06-19,33.099,33.433,33.099,33.377,742942,0
2014-06-20,33.433,33.539,33.298,33.377,796338,0
2014-06-23,33.414,33.531,33.137,33.307,568610,0
2014-06-24,33.234,33.692,33.216,33.511,970639,0
2014-06-25,33.349,33.809,33.349,33.71,869348,0
2014-06-26,33.771,33.969,33.656,33.853,1037089,0
2014-06-27,33.828,34.03,33.727,33.988,703994,0
2014-06-30,33.961,34.292,33.853,34.247,953148,0
2014-07-01,34.267,34.283,33.997,34.04,1117707,0
2014-07-02,33.934,33.942,33.053,33.414,1704251,0
2014-07-03,33.332,33.349,32.912,33.119,659019,0
2014-07-07,33.089,33.405,33.061,33.252,1131956,0
2014-07-08,33.26,33.521,33.146,33.358,1111568,0
2014-07-09,33.465,33.465,33.03,33.188,853874,0
2014-07-10,33.002,33.599,32.992,33.521,961329,0
2014-07-11,33.521,33.549,33.146,33.26,448816,0
2014-07-14,33.298,33.298,32.803,32.84,769618,0
2014-07-15,32.823,33.03,32.731,32.992,619902,0
2014-07-16,32.992,33.07,32.706,32.972,1286351,0
2014-07-17,32.902,33.053,32.633,32.643,893938,0
2014-07-18,32.706,33.02,32.553,33.02,853577,0
2014-07-21,33.02,33.02,32.858,32.883,715292,0
2014-07-22,32.93,33.099,32.922,33.053,750051,0
2014-07-23,33.07,33.161,32.972,33.08,809031,0
2014-07-24,33.07,33.34,32.972,33.234,698792,0
2014-07-25,32.972,33.34,32.832,33.038,721492,0
2014-07-28,33.03,33.592,33.002,33.559,875558,0
2014-07-29,33.433,33.627,33.216,33.307,1080521,0
2014-07-30,33.315,33.414,32.767,32.832,1162148,0
2014-07-31,32.696,32.902,32.318,32.318,994305,0
2014-08-01,32.283,32.661,32.202,32.49,1260831,0
2014-08-04,32.614,32.614,31.701,32.148,1747018,0
2014-08-05,32.095,32.614,31.996,32.123,1629920,0
2014-08-06,31.953,31.969,31.485,31.636,1470322,0
2014-08-07,31.037,31.907,30.966,31.844,1367106,0
2014-08-08,32.006,32.384,31.953,32.384,1092490,0
2014-08-11,32.543,32.686,32.148,32.211,1169042,0
2014-08-12,32.167,32.355,32.032,32.193,1255288,0
2014-08-13,32.167,32.633,32.167,32.472,867888,0
2014-08-14,32.463,32.75,32.435,32.686,807030,0
2014-08-15,32.731,33.02,32.643,32.864,662781,0
2014-08-18,32.972,33.046,32.652,32.767,1076476,0
2014-08-19,32.823,33.128,32.722,33.128,744817,0
2014-08-20,33.099,33.188,32.939,33.161,1047846,0
2014-08-21,33.161,33.26,32.776,32.972,2988529,0
2014-08-22,33.02,33.153,32.579,32.794,1316451,0
2014-08-25,32.873,32.93,32.668,32.858,1287849,0
2014-08-26,32.873,33.03,32.392,32.444,923812,0
2014-08-27,32.526,32.794,32.463,32.776,904790,0
2014-08-28,32.741,32.963,32.633,32.963,683401,0
2014-08-29,32.972,33.146,32.912,33.119,843415,0
2014-09-02,33.07,33.244,32.678,32.848,1239299,0
2014-09-03,32.883,33.109,32.864,32.992,1034211,0
2014-09-04,33.02,33.061,32.785,32.922,927044,0
2014-09-05,32.948,33.091,32.756,33.072,1570438,0
2014-09-08,33.139,33.191,32.793,32.948,1522549,0
2014-09-09,32.812,32.831,32.569,32.576,1085669,0
2014-09-10,32.503,32.649,32.096,32.279,1327388,0
2014-09-11,32.169,32.54,32.023,32.458,1678098,0
2014-09-12,32.322,32.322,31.725,31.778,1194390,0
2014-09-15,31.797,31.988,31.69,31.699,2506927,0
2014-09-16,31.681,32.096,31.671,31.988,1188591,0
2014-09-17,31.988,32.115,31.76,31.851,914304,0
2014-09-18,31.877,32.006,31.534,31.598,739912,0
2014-09-19,31.632,31.915,31.562,31.844,1386018,0
2014-09-22,31.741,31.797,31.499,31.517,1080119,0
2014-09-23,31.425,31.517,31.174,31.174,980824,0
2014-09-24,31.201,31.235,30.874,31.164,1199659,0
2014-09-25,31.099,31.244,30.901,30.911,986201,0
2014-09-26,31,31.081,30.575,30.947,838809,0
2014-09-29,30.747,30.965,30.566,30.82,1793483,0
2014-09-30,30.856,31.136,30.665,30.892,1661135,0
2014-10-01,30.911,31.209,30.836,30.856,1512891,0
2014-10-02,30.828,31.109,30.737,30.802,835203,0
2014-10-03,30.882,31.037,30.537,30.947,915213,0
2014-10-06,31.027,31.155,30.694,30.856,2033464,0
2014-10-07,30.792,31.09,30.719,30.737,1014460,0
2014-10-08,30.719,31.371,30.719,31.344,1098918,0
2014-10-09,31.272,31.572,30.747,30.892,2453923,0
2014-10-10,30.911,31.699,30.911,31.616,2582861,0
2014-10-13,31.544,32.223,31.517,31.988,2170635,0
2014-10-14,32.134,33.317,31.96,32.765,2992048,0
2014-10-15,32.739,32.847,31.924,32.395,3006603,0
2014-10-16,31.979,32.369,31.725,32.293,1749105,0
2014-10-17,32.54,32.659,31.96,32.53,1261370,0
2014-10-20,32.14,32.864,32.086,32.765,1644556,0
2014-10-21,32.774,33.121,32.612,32.939,1201610,0
2014-10-22,32.765,33.302,32.72,33.139,1570649,0
2014-10-23,33.335,33.48,32.973,33.091,1249776,0
2014-10-24,33.182,33.353,33.082,33.311,1161571,0
2014-10-27,33.302,33.401,33.047,33.311,1210907,0
2014-10-28,33.363,33.615,33.209,33.615,891704,0
2014-10-29,33.59,33.77,33.173,33.581,1079339,0
2014-10-30,33.581,34.124,33.546,34.107,1000992,0
2014-10-31,34.197,34.323,33.853,34.232,1046025,0
2014-11-03,34.323,34.405,34.069,34.224,1250496,0
2014-11-04,34.151,34.405,33.878,34.241,1566432,0
2014-11-05,34.513,34.696,34.333,34.686,869820,0
2014-11-06,34.486,35.084,33.717,34.64,1873704,0
2014-11-07,34.73,35.427,34.696,35.391,1483635,0
2014-11-10,35.871,35.871,35.419,35.499,1823231,0
2014-11-11,35.528,35.781,35.41,35.708,979692,0
2014-11-12,35.509,35.546,35.039,35.266,1060660,0
2014-11-13,35.281,35.481,34.992,35.057,1149986,0
2014-11-14,34.911,35.029,34.612,34.758,1503509,0
2014-11-17,34.785,35.346,34.686,35.3,1515413,0
2014-11-18,35.365,35.753,35.156,35.7,2014245,0
2014-11-19,35.519,35.672,35.281,35.59,1680325,0
2014-11-20,35.572,35.635,35.31,35.401,1103579,0
2014-11-21,35.609,35.682,35.139,35.437,1123053,0
2014-11-24,35.447,35.447,35.011,35.076,1498525,0
2014-11-25,35.048,35.067,34.513,34.867,1096535,0
2014-11-26,34.939,35.218,34.858,34.992,1179209,0
2014-11-28,35.175,35.664,35.148,35.391,544593,0
2014-12-01,35.218,35.753,35.039,35.355,863775,0
2014-12-02,35.41,35.672,35.13,35.546,1007133,0
2014-12-03,35.645,35.727,35.437,35.664,812171,0
2014-12-04,35.618,35.762,35.437,35.538,1626945,0
2014-12-05,35.39,35.509,35.19,35.489,1122465,0
2014-12-08,35.48,36.058,35.48,35.957,862827,0
2014-12-09,35.764,36.386,35.683,36.35,1156787,0
2014-12-10,36.313,36.614,35.965,35.993,925433,0
2014-12-11,36.02,36.505,35.993,36.241,754490,0
2014-12-12,36.067,36.422,35.83,35.893,837313,0
2014-12-15,36.003,36.049,35.418,35.764,1135339,0
2014-12-16,35.719,36.121,35.409,35.7,1057292,0
2014-12-17,35.793,36.542,35.629,36.486,1077602,0
2014-12-18,36.542,37.043,36.451,37.025,888616,0
2014-12-19,36.988,37.39,36.859,37.124,1413634,0
2014-12-22,37.124,37.271,36.849,37.152,599833,0
2014-12-23,37.162,37.318,36.988,37.218,919355,0
2014-12-24,37.21,37.94,37.21,37.811,374031,0
2014-12-26,37.894,38.415,37.811,38.25,588617,0
2014-12-29,38.258,39.421,38.258,39.218,1416496,0
2014-12-30,39.098,39.098,38.324,38.333,1699109,0
2014-12-31,38.423,38.515,37.647,37.675,801060,0
2015-01-02,37.748,37.829,37.108,37.61,1151460,0
2015-01-05,37.483,37.675,37.172,37.3,953216,0
2015-01-06,37.318,37.857,37.152,37.191,987143,0
2015-01-07,37.261,37.94,37.007,37.82,844024,0
2015-01-08,37.886,38.304,37.886,38.158,1303263,0
2015-01-09,38.085,38.13,37.574,37.61,1228011,0
2015-01-12,37.053,37.565,36.84,37.172,1165056,0
2015-01-13,37.381,38.167,37.355,37.719,1339764,0
2015-01-14,37.483,38.185,37.39,38.158,686928,0
2015-01-15,38.13,38.258,37.886,38.167,580841,0
2015-01-16,38.058,38.577,37.82,38.56,1180760,0
2015-01-20,38.606,39.006,38.387,38.98,1025828,0
2015-01-21,38.808,39.747,38.567,39.646,1633970,0
2015-01-22,39.903,39.903,39.353,39.774,2051814,0
2015-01-23,39.721,39.885,39.464,39.729,1358199,0
2015-01-26,39.63,39.757,39.33,39.747,1026618,0
2015-01-27,39.612,39.967,39.536,39.721,1146097,0
2015-01-28,39.694,40.069,39.346,39.455,1100231,0
2015-01-29,39.301,40.222,39.164,40.16,1944054,0
2015-01-30,40.031,40.131,38.907,39.026,1315634,0
2015-02-02,38.98,39.145,38.423,38.852,1573739,0
2015-02-03,38.688,39.145,38.551,39.145,1632176,0
2015-02-04,39.065,39.281,38.781,38.889,1508516,0
2015-02-05,38.997,39.565,38.798,39.429,1006905,0
2015-02-06,39.209,39.311,37.28,37.565,1491169,0
2015-02-09,37.574,37.802,36.732,36.944,1123671,0
2015-02-10,37.007,37.501,36.961,37.501,1301946,0
2015-02-11,37.3,37.457,36.818,36.935,825358,0
2015-02-12,36.909,37.043,36.568,36.715,1303934,0
2015-02-13,36.542,36.542,35.646,36.003,939776,0
2015-02-17,35.838,36.103,35.263,35.7,3331756,0
2015-02-18,35.738,36.8,35.499,36.696,2112028,0
2015-02-19,36.75,36.889,36.35,36.643,968787,0
2015-02-20,36.605,36.715,36.012,36.542,819069,0
2015-02-23,36.514,36.67,36.267,36.586,1444058,0
2015-02-24,36.568,36.889,36.468,36.66,885686,0
2015-02-25,36.605,36.79,36.103,36.221,689298,0
2015-02-26,36.323,36.441,35.673,35.993,1240366,0
2015-02-27,35.922,36.049,35.48,35.489,1517571,0
2015-03-02,35.446,35.499,34.569,35.006,1654780,0
2015-03-03,34.888,35.144,34.596,34.997,1866814,0
2015-03-04,34.843,34.997,34.778,34.843,891263,0
2015-03-05,34.99,35.209,34.649,35.074,799891,0
2015-03-06,34.649,34.806,34.03,34.123,1299446,0
2015-03-09,34.096,34.353,34.013,34.03,1506223,0
2015-03-10,33.91,34.464,33.735,34.307,1936263,0
2015-03-11,34.317,34.381,33.985,34.177,1255746,0
2015-03-12,34.343,34.99,34.252,34.768,857369,0
2015-03-13,34.686,34.686,34.067,34.51,1109147,0
2015-03-16,34.649,35.332,34.639,34.87,1381635,0
2015-03-17,34.843,35.147,34.721,34.953,927956,0
2015-03-18,34.934,36.041,34.741,35.764,1468491,0
2015-03-19,35.627,36.005,35.368,35.627,1051029,0
2015-03-20,35.727,36.041,35.487,35.985,1827181,0
2015-03-23,35.904,36.041,35.764,35.802,708600,0
2015-03-24,35.718,35.884,35.138,35.184,1006679,0
2015-03-25,35.184,35.608,34.906,34.934,1093101,0
2015-03-26,34.972,35.194,34.696,34.86,1009173,0
2015-03-27,35.008,35.406,34.879,35.184,986945,0
2015-03-30,35.322,35.93,35.147,35.57,1124761,0
2015-03-31,35.386,35.875,35.358,35.745,906540,0
2015-04-01,35.737,35.865,35.332,35.838,802393,0
2015-04-02,35.865,36.105,35.745,35.914,854225,0
2015-04-06,36.031,36.566,35.939,36.392,1013620,0
2015-04-07,36.382,36.382,35.672,35.718,705195,0
2015-04-08,35.682,35.737,35.259,35.442,1023593,0
2015-04-09,35.396,35.451,34.99,35.184,1102284,0
2015-04-10,35.312,35.793,35.174,35.7,573170,0
2015-04-13,35.617,35.802,35.322,35.415,898463,0
2015-04-14,35.496,35.709,35.358,35.543,504856,0
2015-04-15,35.617,35.922,35.284,35.332,840402,0
2015-04-16,35.239,35.249,34.777,34.962,1095516,0
2015-04-17,34.815,35.155,34.62,34.797,1680039,0
2015-04-20,34.86,35.506,34.759,35.064,1217826,0
2015-04-21,35.219,35.358,34.751,34.833,1992873,0
2015-04-22,35.064,35.451,34.667,35.303,1356707,0
2015-04-23,35.341,35.543,35.239,35.349,743516,0
2015-04-24,35.349,35.939,35.303,35.727,479821,0
2015-04-27,35.875,35.959,35.239,35.415,742863,0
2015-04-28,35.267,35.754,35.184,35.727,517543,0
2015-04-29,35.415,35.654,35.276,35.506,584662,0
2015-04-30,35.415,35.553,34.557,34.721,1321891,0
2015-05-01,34.706,35.045,34.362,34.787,1199472,0
2015-05-04,34.833,35.406,34.759,35.074,637904,0
2015-05-05,34.879,34.926,34.067,34.159,834381,0
2015-05-06,33.93,34.242,32.942,33.386,1697113,0
2015-05-07,33.303,33.395,32.989,33.155,2366486,0
2015-05-08,33.476,33.663,32.969,33.2,1820567,0
2015-05-11,33.155,33.613,33.053,33.128,1164664,0
2015-05-12,32.979,33.164,32.665,33.137,1016147,0
2015-05-13,33.191,33.303,32.713,32.814,840780,0
2015-05-14,32.859,33.247,32.832,33.128,921343,0
2015-05-15,33.218,33.404,33.061,33.329,883105,0
2015-05-18,33.276,33.69,33.155,33.633,740500,0
2015-05-19,33.543,33.753,33.413,33.588,681926,0
2015-05-20,33.682,33.93,33.503,33.8,560266,0
2015-05-21,33.753,33.873,33.503,33.743,393824,0
2015-05-22,33.663,33.855,33.376,33.735,725083,0
2015-05-26,33.653,33.717,33.237,33.495,874227,0
2015-05-27,33.533,33.717,33.442,33.7,684530,0
2015-05-28,33.717,33.94,33.553,33.882,544309,0
2015-05-29,33.791,33.985,33.604,33.82,647880,0
2015-06-01,33.865,33.948,33.682,33.708,685314,0
2015-06-02,33.45,33.663,32.942,33.256,948986,0
2015-06-03,32.989,33.329,32.582,32.694,1199254,0
2015-06-04,32.601,32.887,32.435,32.454,764876,0
2015-06-05,32.259,32.268,31.932,32.071,956671,0
2015-06-08,32.09,32.155,31.875,32.024,753512,0
2015-06-09,31.932,32.081,31.84,31.952,983239,0
2015-06-10,32.109,32.398,32.006,32.25,3355783,0
2015-06-11,32.463,32.827,32.406,32.76,2203903,0
2015-06-12,32.687,32.697,32.371,32.398,1185375,0
2015-06-15,32.341,32.435,32.071,32.259,1079663,0
2015-06-16,32.23,32.491,32.063,32.332,1085780,0
2015-06-17,32.313,32.612,32.23,32.51,1182800,0
2015-06-18,32.593,33.198,32.537,33.05,1440265,0
2015-06-19,33.096,33.265,32.892,33.067,1851847,0
2015-06-22,33.198,33.198,32.863,32.938,1191170,0
2015-06-23,32.901,33.004,32.332,32.398,839055,0
2015-06-24,32.481,32.528,32.081,32.081,681820,0
2015-06-25,32.053,32.063,31.727,31.782,947550,0
2015-06-26,31.651,32.09,31.569,32.034,993268,0
2015-06-29,32.024,32.426,31.894,31.913,713588,0
2015-06-30,32.053,32.1,31.802,31.884,786448,0
2015-07-01,31.969,32.39,31.84,32.332,1603610,0
2015-07-02,32.583,32.956,32.444,32.911,1562399,0
2015-07-06,32.901,33.126,32.716,33.04,1131713,0
2015-07-07,33.126,34.037,33.077,33.833,1409251,0
2015-07-08,33.704,34.113,33.646,33.833,1300533,0
2015-07-09,33.926,34.01,33.366,33.636,1511421,0
2015-07-10,33.616,34.373,33.555,34.065,2489341,0
2015-07-13,34.167,34.308,33.565,33.704,1045643,0
2015-07-14,33.757,33.992,33.443,33.477,1246346,0
2015-07-15,33.468,33.574,33.293,33.555,908786,0
2015-07-16,33.626,34.103,33.555,34.055,1013444,0
2015-07-17,33.955,34.047,33.757,33.825,979530,0
2015-07-20,33.776,33.796,33.329,33.535,622255,0
2015-07-21,33.459,33.636,32.985,33.153,1000354,0
2015-07-22,33.171,33.598,33.171,33.376,777335,0
2015-07-23,33.312,33.414,32.667,33.086,1386712,0
2015-07-24,33.05,33.246,32.995,33.135,1304931,0
2015-07-27,33.145,33.833,33.145,33.712,648978,0
2015-07-28,33.535,33.992,33.433,33.982,1341101,0
2015-07-29,33.72,34.438,33.676,34.382,1357414,0
2015-07-30,34.308,34.904,34.176,34.764,1331335,0
2015-07-31,35.119,35.389,34.848,35.081,1447672,0
2015-08-03,35.155,35.399,35.006,35.194,849360,0
2015-08-04,35.063,35.129,34.662,34.746,822303,0
2015-08-05,34.691,35.138,34.597,34.691,1352047,0
2015-08-06,34.681,34.802,34.289,34.681,1749054,0
2015-08-07,34.643,35.603,34.466,35.399,1918387,0
2015-08-10,35.342,35.761,35.194,35.21,1268227,0
2015-08-11,35.24,35.902,35.184,35.688,1547287,0
2015-08-12,35.669,36.349,35.584,36.209,1399806,0
2015-08-13,35.984,36.676,35.8,36.563,1786273,0
2015-08-14,36.452,37.112,36.432,37.028,2857994,0
2015-08-17,37.02,37.476,36.833,37.148,1542974,0
2015-08-18,37.077,37.337,36.778,36.833,1162301,0
2015-08-19,36.711,37,36.47,36.869,1096942,0
2015-08-20,36.719,37.028,36.526,36.563,908269,0
2015-08-21,36.311,36.608,36.041,36.041,1383494,0
2015-08-24,35.099,35.425,34.438,34.614,1826915,0
2015-08-25,34.839,35.063,33.468,33.487,1560682,0
2015-08-26,33.747,34.262,33.303,34.176,1601035,0
2015-08-27,34.335,34.643,33.982,34.633,1141052,0
2015-08-28,34.662,34.736,34.094,34.551,902689,0
2015-08-31,34.392,34.392,33.666,34.055,1623681,0
2015-09-01,33.842,33.861,32.921,33.067,1106493,0
2015-09-02,33.366,33.477,32.798,33.162,990585,0
2015-09-03,33.226,33.598,33.171,33.451,964505,0
2015-09-04,33.356,33.487,32.848,32.99,963548,0
2015-09-08,33.346,33.883,33.346,33.829,1351026,0
2015-09-09,33.95,34.043,33.424,33.459,961740,0
2015-09-10,33.414,33.911,33.365,33.459,1009250,0
2015-09-11,33.336,34.052,33.282,34.043,1035794,0
2015-09-14,34.11,34.297,33.883,33.911,712275,0
2015-09-15,33.921,34.12,33.707,34.062,771772,0
2015-09-16,34.12,34.58,33.892,34.514,751160,0
2015-09-17,34.448,35.475,34.335,35.079,1053897,0
2015-09-18,34.684,35.249,34.646,34.89,1630347,0
2015-09-21,35.022,35.324,34.9,35.041,703987,0
2015-09-22,34.862,35.117,34.626,34.768,612615,0
2015-09-23,34.759,35.145,34.75,35.117,637370,0
2015-09-24,35.013,35.522,34.853,35.38,1228730,0
2015-09-25,35.456,36.274,35.268,35.841,1371850,0
2015-09-28,35.833,36.02,35.483,35.643,1046301,0
2015-09-29,35.653,35.869,35.4,35.653,866331,0
2015-09-30,35.823,36.227,35.643,36.18,1073298,0
2015-10-01,36.19,36.217,35.342,35.578,1293970,0
2015-10-02,35.908,35.973,35.38,35.918,1086793,0
2015-10-05,36.209,36.331,35.795,36.265,931030,0
2015-10-06,36.151,36.199,35.606,35.926,965565,0
2015-10-07,35.955,36.085,35.7,36.076,1351132,0
2015-10-08,36.059,36.886,35.841,36.802,1195693,0
2015-10-09,36.802,36.935,36.612,36.802,1127591,0
2015-10-12,36.896,37.412,36.876,37.26,1015746,0
2015-10-13,37.226,37.573,36.97,37.507,1306829,0
2015-10-14,37.573,37.762,37.188,37.242,973746,0
2015-10-15,37.33,37.733,37.046,37.713,880142,0
2015-10-16,37.827,37.921,37.479,37.723,979377,0
2015-10-19,37.591,37.818,37.32,37.818,972657,0
2015-10-20,37.694,38.119,37.554,38.025,517842,0
2015-10-21,38.214,38.448,37.894,38.073,812465,0
2015-10-22,38.137,38.872,38.111,38.872,1663072,0
2015-10-23,38.76,38.872,37.808,37.865,1134497,0
2015-10-26,37.845,38.354,37.535,38.344,990107,0
2015-10-27,38.297,38.535,38.083,38.269,697294,0
2015-10-28,38.269,38.439,37.085,37.554,1244460,0
2015-10-29,37.526,37.544,36.754,37.31,875788,0
2015-10-30,37.402,37.639,37.252,37.366,992657,0
2015-11-02,37.349,37.526,37.076,37.349,1011737,0
2015-11-03,37.178,37.339,36.784,37.188,1213863,0
2015-11-04,37.139,38.466,36.988,38.344,2315408,0
2015-11-05,38.307,38.569,38.119,38.127,1581581,0
2015-11-06,37.835,37.921,36.247,36.593,1473847,0
2015-11-09,36.519,37.102,36.35,36.979,1444033,0
2015-11-10,37.076,38.383,36.953,38.354,1768786,0
2015-11-11,38.457,39.267,38.393,39.08,1525695,0
2015-11-12,39.052,39.531,38.393,38.411,1360694,0
2015-11-13,38.429,38.9,37.855,37.95,1022301,0
2015-11-16,37.95,39.125,37.885,39.106,984265,0
2015-11-17,39.042,39.351,38.525,38.628,775173,0
2015-11-18,38.618,39.351,38.307,39.306,921790,0
2015-11-19,39.399,39.879,39.315,39.879,851669,0
2015-11-20,39.946,40.312,39.842,40.217,794189,0
2015-11-23,40.189,40.435,39.597,39.719,1067668,0
2015-11-24,39.634,39.719,39.296,39.578,1201536,0
2015-11-25,39.626,39.774,39.465,39.597,1048966,0
2015-11-27,39.691,40.133,39.578,39.936,543023,0
2015-11-30,40.068,40.359,39.898,40.171,1107084,0
2015-12-01,40.255,40.989,40.237,40.952,1418712,0
2015-12-02,40.811,40.924,39.484,39.814,1347917,0
2015-12-03,39.681,39.833,38.74,39.154,1553978,0
2015-12-04,39.267,39.926,39.204,39.606,1316497,0
2015-12-07,39.626,39.739,39.254,39.501,1289642,0
2015-12-08,39.417,39.692,38.961,39.303,1328053,0
2015-12-09,39.075,39.539,38.894,38.969,1130056,0
2015-12-10,38.884,38.952,38.305,38.363,750105,0
2015-12-11,38.267,38.781,37.972,38.639,949088,0
2015-12-14,38.629,38.875,38.457,38.544,1444820,0
2015-12-15,38.703,39.435,38.667,39.14,815731,0
2015-12-16,39.359,40.109,39.359,40.1,652353,0
2015-12-17,40.071,40.337,39.825,39.909,1042627,0
2015-12-18,39.909,39.949,39.007,39.349,1444173,0
2015-12-21,39.626,39.653,38.961,39.216,697332,0
2015-12-22,39.264,39.853,38.8,39.692,913405,0
2015-12-23,39.881,40.641,39.816,40.536,602845,0
2015-12-24,40.403,40.699,40.356,40.546,185297,0
2015-12-28,40.433,40.754,40.242,40.66,623387,0
2015-12-29,40.992,41.154,40.803,40.869,523836,0
2015-12-30,40.822,41.106,40.669,40.973,511779,0
2015-12-31,40.869,40.869,40.057,40.261,701914,0
2016-01-04,39.976,40.252,39.853,40.223,797078,0
2016-01-05,40.233,40.588,39.692,40.479,592008,0
2016-01-06,40.204,40.631,39.929,40.575,987015,0
2016-01-07,40.109,40.593,39.919,40.1,1456631,0
2016-01-08,40.29,40.489,39.835,39.959,945000,0
2016-01-11,40.034,40.442,39.914,40.109,931341,0
2016-01-12,40.242,40.299,39.235,39.445,1950722,0
2016-01-13,39.616,39.939,39.368,39.473,1415727,0
2016-01-14,39.483,40.104,39.075,39.816,990534,0
2016-01-15,39.349,39.72,38.496,39.111,1511759,0
2016-01-19,39.283,39.806,39.15,39.597,1318400,0
2016-01-20,39.34,39.643,37.982,38.648,891865,0
2016-01-21,38.667,38.924,38.182,38.335,1144655,0
2016-01-22,38.505,39.549,38.305,39.549,1292752,0
2016-01-25,39.349,39.539,38.845,38.943,716993,0
2016-01-26,39.067,39.702,38.987,39.274,564446,0
2016-01-27,39.14,39.758,39.027,39.378,644739,0
2016-01-28,39.435,40.213,39.235,40.09,535223,0
2016-01-29,40.376,41.38,40.348,41.353,1204322,0
2016-02-01,41.22,42.353,41.135,42.037,1612817,0
2016-02-02,41.932,43.063,41.882,42.712,1672736,0
2016-02-03,42.958,44.238,42.958,43.633,2636513,0
2016-02-04,43.461,43.801,42.758,42.854,1862246,0
2016-02-05,42.786,43.642,42.244,42.967,2044379,0
2016-02-08,42.835,43.375,41.984,42.511,1431249,0
2016-02-09,42.417,42.91,42.213,42.712,796380,0
2016-02-10,42.644,43.289,42.234,43.166,1373102,0
2016-02-11,43.003,43.223,42.739,42.929,1817470,0
2016-02-12,43.043,43.123,41.922,42.491,1113148,0
2016-02-16,42.72,43.072,42.274,42.977,569764,0
2016-02-17,42.977,42.987,42.427,42.862,594750,0
2016-02-18,42.862,43.545,42.672,43.403,813298,0
2016-02-19,43.375,43.508,42.967,43.252,557023,0
2016-02-22,43.451,43.811,43.176,43.736,839484,0
2016-02-23,43.49,44.06,43.451,43.716,782806,0
2016-02-24,43.785,44.311,43.613,44.001,1377801,0
2016-02-25,43.716,44.296,41.951,42.606,3380306,0
2016-02-26,42.075,42.184,40.822,40.945,3049973,0
2016-02-29,40.879,41.628,40.783,41.258,1921167,0
2016-03-01,41.523,41.582,40.376,40.546,1388271,0
2016-03-02,40.346,40.536,39.767,40.536,2013217,0
2016-03-03,40.621,41.017,40.185,40.963,1088309,0
2016-03-04,40.679,41.191,40.494,41.096,1679129,0
2016-03-07,41.106,41.796,40.867,41.691,1035483,0
2016-03-08,41.824,42.046,41.451,41.843,774361,0
2016-03-09,41.738,42.294,41.738,42.216,752163,0
2016-03-10,42.151,46.393,41.557,44.919,7318629,0
2016-03-11,44.919,46.239,44.42,44.467,3170385,0
2016-03-14,44.247,44.969,44.186,44.869,1488154,0
2016-03-15,44.832,45.618,44.678,45.358,900553,0
2016-03-16,45.023,45.942,44.965,45.8,1258171,0
2016-03-17,45.942,46.317,45.701,46.105,895064,0
2016-03-18,45.942,46.479,45.54,46.287,1595321,0
2016-03-21,46.029,46.211,45.234,45.751,722654,0
2016-03-22,45.684,46.337,45.311,45.818,706493,0
2016-03-23,45.703,45.971,45.197,45.8,779761,0
2016-03-24,45.856,46.327,45.515,46.259,910530,0
2016-03-28,46.317,46.441,45.684,46.211,1021287,0
2016-03-29,46.441,47.83,46.188,47.801,2085333,0
2016-03-30,48.021,48.021,47.216,47.696,1032972,0
2016-03-31,47.83,48.25,47.418,47.513,1130773,0
2016-04-01,47.235,48.355,46.853,48.221,1238911,0
2016-04-04,48.107,48.203,47.572,48.021,1465777,0
2016-04-05,47.887,47.954,47.179,47.197,1117100,0
2016-04-06,46.997,47.696,46.912,47.686,1040618,0
2016-04-07,47.523,48.021,47.475,47.627,1117647,0
2016-04-08,47.696,50.589,47.647,48.471,2235827,0
2016-04-11,48.632,49.019,47.925,47.973,1696484,0
2016-04-12,48.041,48.632,48.031,48.508,846572,0
2016-04-13,48.672,48.702,48.126,48.518,694523,0
2016-04-14,48.374,48.721,48.069,48.231,1016309,0
2016-04-15,47.915,48.855,47.801,48.463,1084567,0
2016-04-18,48.365,48.865,48.031,48.712,682932,0
2016-04-19,48.712,49.074,48.553,49.044,719870,0
2016-04-20,49.044,49.044,47.945,48.126,896553,0
2016-04-21,47.906,48.133,47.369,47.771,938980,0
2016-04-22,47.887,48.049,47.599,48.012,1159132,0
2016-04-25,48.116,48.285,47.781,47.897,1195174,0
2016-04-26,47.954,48.568,47.887,48.434,1079813,0
2016-04-27,48.434,49.045,48.136,48.826,948974,0
2016-04-28,48.394,49.295,48.374,48.96,807938,0
2016-04-29,48.892,49.649,48.632,49.429,1565702,0
2016-05-02,49.42,49.793,48.999,49.198,1518712,0
2016-05-03,49.247,49.448,48.597,49.093,1113903,0
2016-05-04,48.855,50.416,48.776,49.707,1464749,0
2016-05-05,49.495,50.147,49.333,49.592,1212929,0
2016-05-06,49.545,49.707,49.084,49.188,1875823,0
2016-05-09,49.247,49.793,49.217,49.697,955533,0
2016-05-10,49.726,49.908,49.416,49.783,822293,0
2016-05-11,49.707,49.793,49.18,49.754,1024084,0
2016-05-12,49.61,53.125,49.476,49.974,2635701,0
2016-05-13,49.974,50.277,49.754,49.927,2497144,0
2016-05-16,49.927,50.339,49.535,50.08,1521833,0
2016-05-17,49.908,50.098,48.969,49.391,1176185,0
2016-05-18,49.133,50.214,48.865,49.161,1549224,0
2016-05-19,48.94,50.013,48.776,49.965,880276,0
2016-05-20,50.052,50.51,49.592,50.177,1828539,0
2016-05-23,50.177,50.5,49.879,49.889,1049279,0
2016-05-24,49.917,50.589,49.525,50.569,1389419,0
2016-05-25,50.56,50.593,49.984,50.252,1189929,0
2016-05-26,50.232,50.789,50.108,50.664,1170171,0
2016-05-27,50.606,50.952,50.353,50.684,1055412,0
2016-05-31,54.103,54.826,53.737,53.95,26098815,0
2016-06-01,53.826,54.275,53.633,53.901,6732199,0
2016-06-02,54.429,54.429,53.796,53.95,6184455,0
2016-06-03,54.218,54.294,53.836,54.084,4678739,0
2016-06-06,54.084,54.247,53.836,53.94,3968740,0
2016-06-07,54.095,54.364,53.579,53.68,5467667,0
2016-06-08,53.602,54.006,53.602,53.805,2317720,0
2016-06-09,53.805,54.262,53.722,54.104,1915885,0
2016-06-10,53.979,54.392,53.815,54.355,2170364,0
2016-06-13,54.287,54.527,53.993,54.066,1263364,0
2016-06-14,53.911,54.456,53.845,54.104,1663754,0
2016-06-15,54.104,54.229,53.891,54.046,1455937,0
2016-06-16,54.016,54.161,53.766,53.776,1135445,0
2016-06-17,53.756,54.151,53.651,54.151,1605037,0
2016-06-20,54.056,54.306,53.766,53.805,1261842,0
2016-06-21,53.805,54.026,53.67,53.786,1484969,0
2016-06-22,53.835,53.94,53.719,53.845,944928,0
2016-06-23,53.881,54.061,53.709,53.931,789677,0
2016-06-24,53.7,53.97,53.555,53.727,1467698,0
2016-06-27,53.709,53.974,53.506,53.795,1092660,0
2016-06-28,53.805,53.871,53.515,53.66,1513650,0
2016-06-29,53.786,53.911,53.39,53.458,1138973,0
2016-06-30,53.486,54.151,53.4,54.085,1986047,0
2016-07-01,54.191,54.267,53.751,54.249,1033231,0
2016-07-05,54.229,54.417,54.026,54.267,943590,0
2016-07-06,54.287,54.402,53.96,54.258,1879935,0
2016-07-07,54.258,54.527,54.211,54.306,1116747,0
2016-07-08,54.306,54.75,54.181,54.402,1060874,0
2016-07-11,54.336,54.384,54.056,54.374,695410,0
2016-07-12,54.249,54.402,53.911,53.96,549131,0
2016-07-13,53.997,54.132,53.921,54.006,613885,0
2016-07-14,53.881,54.392,53.845,54.316,1007691,0
2016-07-15,54.364,54.461,53.95,54.211,752831,0
2016-07-18,54.191,54.446,54.171,54.345,561113,0
2016-07-19,54.384,54.422,54.249,54.326,1111695,0
2016-07-20,54.296,54.402,54.181,54.211,701422,0
2016-07-21,54.191,54.422,54.142,54.239,928548,0
2016-07-22,54.258,54.364,54.152,54.22,941529,0
2016-07-25,54.239,54.277,54.085,54.123,575427,0
2016-07-26,53.94,53.997,53.371,53.515,913933,0
2016-07-27,53.419,53.825,53.361,53.515,1133972,0
2016-07-28,53.515,53.988,53.476,53.476,797305,0
2016-07-29,53.515,53.66,53.476,53.584,854285,0
2016-08-01,53.611,53.756,53.419,53.439,674010,0
2016-08-02,53.468,53.651,53.39,53.545,793031,0
2016-08-03,53.476,53.602,52.396,52.513,1722956,0
2016-08-04,52.406,52.928,52.33,52.388,1399912,0
2016-08-05,52.551,52.56,51.838,52.05,1712847,0
2016-08-08,51.955,52.126,51.81,51.972,685320,0
2016-08-09,52.09,52.185,51.8,51.866,943624,0
2016-08-10,51.838,52.06,51.674,51.771,725946,0
2016-08-11,51.78,51.945,51.491,51.703,561655,0
2016-08-12,51.606,51.876,51.519,51.539,581054,0
2016-08-15,51.741,51.751,51.168,51.366,680591,0
2016-08-16,51.172,51.529,50.642,51.269,675072,0
2016-08-17,51.182,51.662,50.893,51.616,545696,0
2016-08-18,51.481,52.205,51.481,52.06,637788,0
2016-08-19,51.915,52.021,51.693,51.964,654982,0
2016-08-22,51.838,52.532,51.838,52.396,408457,0
2016-08-23,52.261,52.715,52.261,52.541,426490,0
2016-08-24,52.504,52.658,52.156,52.609,264710,0
2016-08-25,52.484,52.764,52.261,52.435,464753,0
2016-08-26,52.532,52.956,52.303,52.551,722470,0
2016-08-29,52.504,53.314,52.504,53.082,544137,0
2016-08-30,53.208,53.486,52.541,52.648,474298,0
2016-08-31,52.513,53.053,52.513,52.975,485448,0
2016-09-01,53.1,53.274,52.648,52.831,338866,0
2016-09-02,52.813,53.506,52.813,53.274,453326,0
2016-09-06,53.274,53.52,53.179,53.304,575372,0
2016-09-07,53.557,53.935,53.294,53.42,526163,0
2016-09-08,53.323,53.663,53.323,53.547,535971,0
2016-09-09,53.401,53.568,53.158,53.225,737291,0
2016-09-12,53.109,53.789,52.982,53.779,755081,0
2016-09-13,53.585,53.905,53.391,53.469,674099,0
2016-09-14,53.42,53.866,53.351,53.391,631040,0
2016-09-15,53.401,53.848,53.225,53.819,960291,0
2016-09-16,53.749,54.333,53.688,54.217,843234,0
2016-09-19,54.147,54.508,53.925,54.459,981865,0
2016-09-20,54.536,54.692,54.333,54.362,746673,0
2016-09-21,54.313,54.653,54.138,54.614,1029986,0
2016-09-22,54.712,54.954,54.556,54.857,809097,0
2016-09-23,54.624,55.042,54.595,54.838,617451,0
2016-09-26,54.828,55.255,54.682,55.051,658777,0
2016-09-27,55.149,55.275,54.707,54.77,898913,0
2016-09-28,55.003,55.177,54.808,55.022,900699,0
2016-09-29,54.915,55.235,54.798,55.08,437296,0
2016-09-30,55.08,55.295,54.939,55.099,1053403,0
2016-10-03,55.07,55.206,54.954,55.07,1016174,0
2016-10-04,55.032,55.177,54.818,55.09,1063388,0
2016-10-05,55.003,55.225,54.838,55.003,691754,0
2016-10-06,54.906,55.06,54.692,54.75,501580,0
2016-10-07,54.75,55.09,54.614,54.614,493022,0
2016-10-10,54.74,55.09,54.644,55.042,230201,0
2016-10-11,54.838,54.838,54.464,54.682,549960,0
2016-10-12,54.847,55.051,54.725,54.838,615355,0
2016-10-13,55.06,55.44,54.986,55.285,1870219,0
2016-10-14,55.216,55.586,55.099,55.557,842829,0
2016-10-17,55.547,55.779,55.497,55.633,597891,0
2016-10-18,55.73,55.809,55.45,55.693,375599,0
2016-10-19,55.74,55.754,55.401,55.459,778304,0
2016-10-20,55.401,55.643,55.285,55.313,1038024,0
2016-10-21,55.323,55.477,55.119,55.265,476423,0
2016-10-24,55.623,55.702,55.342,55.497,380947,0
2016-10-25,55.391,55.517,55.187,55.421,521146,0
2016-10-26,55.305,55.487,55.265,55.401,347736,0
2016-10-27,55.391,55.576,55.159,55.411,350718,0
2016-10-28,55.411,55.567,55.275,55.381,538980,0
2016-10-31,55.507,55.712,55.446,55.653,901296,0
2016-11-01,55.586,55.663,55.361,55.391,401198,0
2016-11-02,55.295,55.673,55.225,55.371,498130,0
2016-11-03,55.285,55.613,55.187,55.391,413257,0
2016-11-04,55.487,55.702,54.944,54.954,848182,0
2016-11-07,55.149,55.576,55.022,55.507,685191,0
2016-11-08,55.547,55.819,55.295,55.401,623315,0
2016-11-09,55.177,55.653,54.915,55.09,976049,0
2016-11-10,55.196,55.275,54.644,54.712,1318270,0
2016-11-11,54.682,55.168,54.682,55.022,471488,0
2016-11-14,55.022,55.305,54.808,55.159,490021,0
2016-11-15,55.119,55.603,55.119,55.245,525242,0
2016-11-16,55.285,55.586,54.944,55.08,612130,0
2016-11-17,55.225,55.401,55.042,55.06,615516,0
2016-11-18,55.051,55.477,55.013,55.351,299166,0
2016-11-21,55.431,55.683,55.275,55.459,1107375,0
2016-11-22,55.477,55.603,55.275,55.342,819535,0
2016-11-23,55.09,55.547,55.09,55.323,548032,0
2016-11-25,55.421,55.608,55.285,55.421,575859,0
2016-11-28,55.401,55.613,55.323,55.517,1416456,0
2016-11-29,55.44,55.643,55.342,55.45,944253,0
2016-11-30,55.421,55.517,55.187,55.305,2398187,0
2016-12-01,55.109,55.351,54.76,55.099,979452,0
2016-12-02,55.07,55.225,54.624,54.77,1064968,0
2016-12-05,54.76,55.109,54.585,55.07,456826,0
2016-12-06,55.099,55.391,54.789,55.381,737462,0
2016-12-07,55.421,55.772,55.323,55.695,1031280,0
2016-12-08,55.714,55.968,55.488,55.959,1436373,0
2016-12-09,55.909,56.056,55.822,55.889,738298,0
2016-12-12,55.812,55.977,55.806,55.959,815709,0
2016-12-13,55.929,56.036,55.884,55.959,855958,0
2016-12-14,55.959,56.183,55.785,55.968,1246969,0
2016-12-15,55.968,56.104,55.909,55.939,670110,0
2016-12-16,56.133,56.203,55.949,56.086,2499461,0
2016-12-19,53.417,55.205,53.182,55.04,3368187,0
2016-12-20,55.421,55.568,54.961,55.294,1375637,0
2016-12-21,55.224,55.332,54.863,54.98,959979,0
2016-12-22,54.931,55.03,54.844,54.98,496930,0
2016-12-23,55.03,55.03,54.741,54.893,528616,0
2016-12-27,54.98,54.98,54.785,54.961,990955,0
2016-12-28,55.03,55.059,54.834,54.893,310851,0
2016-12-29,54.913,55.01,54.844,54.98,370310,0
2016-12-30,55.01,55.117,54.913,55.078,1176784,0
2017-01-03,55.215,55.323,54.913,54.931,544935,0
2017-01-04,55.147,55.167,54.121,54.219,1582596,0
2017-01-05,54.101,54.257,53.651,53.768,977383,0
2017-01-06,53.681,53.681,53.31,53.447,1455946,0
2017-01-09,53.466,53.466,53.113,53.113,938068,0
2017-01-10,53.113,53.437,53.026,53.347,1034149,0
2017-01-11,53.329,54.238,53.329,53.847,870617,0
2017-01-12,53.738,53.828,53.339,53.711,383513,0
2017-01-13,53.711,54.022,53.602,53.768,328357,0
2017-01-17,53.798,54.139,53.701,53.974,725529,0
2017-01-18,53.935,54.355,53.798,54.336,672368,0
2017-01-19,54.736,54.736,54.169,54.286,571496,0
2017-01-20,54.336,54.502,54.256,54.257,639003,0
2017-01-23,54.209,54.228,53.965,54.052,353032,0
2017-01-24,54.012,54.301,53.895,53.905,820195,0
2017-01-25,53.856,54.002,53.24,53.407,545752,0
2017-01-26,53.27,53.979,53.27,53.611,1084475,0
2017-01-27,53.711,53.866,53.084,53.534,403253,0
2017-01-30,53.417,53.584,53.25,53.357,379125,0
2017-01-31,53.212,53.504,53.192,53.456,678341,0
2017-02-01,53.357,53.748,53.29,53.474,414062,0
2017-02-02,53.631,53.641,53.133,53.367,689999,0
2017-02-03,53.447,53.549,53.182,53.447,549964,0
2017-02-06,53.387,53.564,53.075,53.173,331629,0
2017-02-07,53.163,53.23,52.605,52.645,479678,0
2017-02-08,52.635,52.762,52.371,52.654,523959,0
2017-02-09,52.508,52.508,52.048,52.4,527296,0
2017-02-10,52.361,52.478,52.243,52.371,694374,0
2017-02-13,52.312,52.439,52.063,52.146,603278,0
2017-02-14,52.068,52.146,51.579,51.804,914402,0
2017-02-15,51.804,51.804,51.315,51.354,916141,0
2017-02-16,51.335,51.667,50.983,51.57,1161726,0
2017-02-17,51.677,51.961,51.286,51.852,690463,0
2017-02-21,51.852,52.146,51.638,52.146,380337,0
2017-02-22,52.126,52.243,51.902,52.048,469564,0
2017-02-23,52.097,52.165,51.564,51.804,741144,0
2017-02-24,51.872,52.84,51.804,52.586,765561,0
2017-02-27,52.469,52.752,52.258,52.732,292102,0
2017-02-28,52.605,53.046,52.605,52.762,612434,0
2017-03-01,52.781,53.456,52.757,53.329,709971,0
2017-03-02,53.143,53.738,53.143,53.447,816554,0
2017-03-03,53.397,53.818,53.31,53.729,673527,0
2017-03-06,53.534,53.838,53.523,53.651,822608,0
2017-03-07,53.937,53.967,53.603,53.641,592326,0
2017-03-08,53.345,53.533,53.218,53.395,407268,0
2017-03-09,53.405,53.739,53.345,53.375,333647,0
2017-03-10,53.533,53.779,53.365,53.711,418786,0
2017-03-13,53.661,53.829,53.661,53.711,476214,0
2017-03-14,53.691,54.114,53.621,53.739,801003,0
2017-03-15,53.779,54.143,53.671,53.917,986672,0
2017-03-16,53.976,54.114,53.691,53.809,807308,0
2017-03-17,53.809,54.153,53.72,53.986,1032963,0
2017-03-20,54.005,54.065,53.779,54.055,655912,0
2017-03-21,54.015,54.095,53.327,53.907,669234,0
2017-03-22,53.867,54.143,53.681,53.907,430385,0
2017-03-23,53.809,54.05,53.593,53.749,536622,0
2017-03-24,53.769,53.991,53.297,53.493,512031,0
2017-03-27,53.493,53.749,52.667,53.189,817548,0
2017-03-28,52.991,53.385,52.588,53.337,750909,0
2017-03-29,53.297,53.641,53.051,53.641,652731,0
2017-03-30,53.593,53.701,53.071,53.523,729684,0
2017-03-31,53.415,53.631,53.355,53.435,727759,0
2017-04-03,53.543,53.947,53.365,53.887,755885,0
2017-04-04,53.867,54.075,53.543,53.759,747774,0
2017-04-05,53.661,53.927,53.611,53.819,1259428,0
2017-04-06,53.809,53.897,53.375,53.513,728438,0
2017-04-07,53.533,53.641,53.282,53.483,383461,0
2017-04-10,53.523,53.523,53.021,53.218,519537,0
2017-04-11,53.257,53.641,53.031,53.641,587291,0
2017-04-12,53.681,53.691,53.169,53.317,630582,0
2017-04-13,53.267,53.385,52.824,52.873,1091174,0
2017-04-17,52.943,53.429,52.943,53.395,888540,0
2017-04-18,53.227,53.809,53.041,53.789,741383,0
2017-04-19,53.631,54.271,53.493,54.261,1436649,0
2017-04-20,50.362,50.726,49.713,50.087,7835272,0
2017-04-21,50.048,50.658,49.575,50.638,2858367,0
2017-04-24,50.648,51.15,50.5,51.062,1278742,0
2017-04-25,51.022,51.21,50.731,51.16,1185987,0
2017-04-26,51.21,51.406,51.052,51.2,836897,0
2017-04-27,51.2,51.357,50.944,51.14,596549,0
2017-04-28,51.002,51.318,50.964,51.229,1140589,0
2017-05-01,51.239,51.514,50.922,51.436,720097,0
2017-05-02,51.298,51.948,51.298,51.859,2551252,0
2017-05-03,51.83,51.908,51.456,51.652,1392353,0
2017-05-04,51.613,51.623,50.924,51.446,1774474,0
2017-05-05,51.544,52.046,51.475,51.712,731457,0
2017-05-08,51.79,51.908,51.229,51.554,562235,0
2017-05-09,51.514,51.613,51.101,51.524,750207,0
2017-05-10,51.505,51.554,50.726,51.052,866046,0
2017-05-11,50.992,51.278,50.834,51.14,500564,0
2017-05-12,51.17,51.2,50.914,51.062,441451,0
2017-05-15,51.052,51.396,50.934,51.16,1018894,0
2017-05-16,51.16,51.278,50.658,50.864,437613,0
2017-05-17,50.726,51.2,50.628,50.934,313373,0
2017-05-18,50.746,51.12,50.564,50.894,306736,0
2017-05-19,51.002,51.2,50.806,51.101,476032,0
2017-05-22,51.092,51.248,50.678,50.904,828236,0
2017-05-23,50.954,51.466,50.126,51.032,1659970,0
2017-05-24,50.884,51.702,50.884,51.692,1396777,0
2017-05-25,51.79,52.066,51.702,52.056,708706,0
2017-05-26,52.105,52.223,51.899,52.105,534706,0
2017-05-30,51.938,52.155,51.81,51.958,470218,0
2017-05-31,51.977,52.293,51.977,52.135,1368901,0
2017-06-01,52.223,52.43,52.056,52.43,787526,0
2017-06-02,52.549,52.725,52.342,52.647,643395,0
2017-06-05,52.529,52.578,52.249,52.421,780205,0
2017-06-06,52.243,52.568,52.04,52.361,716293,0
2017-06-07,52.48,52.927,52.461,52.867,799206,0
2017-06-08,52.867,52.867,52.53,52.808,637086,0
2017-06-09,52.669,52.818,52.54,52.54,639511,0
2017-06-12,52.49,52.699,52.421,52.599,820286,0
2017-06-13,52.699,53.095,52.59,52.857,714977,0
2017-06-14,52.947,53.165,52.847,52.847,724573,0
2017-06-15,52.976,53.277,52.889,53.224,915043,0
2017-06-16,53.165,53.264,53.086,53.215,1202765,0
2017-06-19,53.264,53.289,52.962,53.016,482286,0
2017-06-20,53.076,53.145,52.778,53.026,655292,0
2017-06-21,53.006,53.155,52.748,52.996,559771,0
2017-06-22,52.947,53.155,52.634,52.689,610808,0
2017-06-23,52.758,52.847,52.49,52.689,659990,0
2017-06-26,52.828,53.284,52.639,53.115,457112,0
2017-06-27,53.066,53.234,52.629,53.016,460367,0
2017-06-28,53.234,53.274,52.689,52.719,380391,0
2017-06-29,52.689,52.907,52.401,52.788,461349,0
2017-06-30,52.828,53.076,52.599,52.599,462135,0
2017-07-03,52.818,53.066,52.55,52.58,250881,0
2017-07-05,52.619,52.857,52.312,52.391,521003,0
2017-07-06,52.272,52.332,51.955,52.262,571585,0
2017-07-07,52.084,53.026,52.084,52.709,695171,0
2017-07-10,51.062,51.617,49.812,50.01,3158295,0
2017-07-11,50.546,50.546,50.08,50.397,2646832,0
2017-07-12,50.734,50.843,50.169,50.318,1275116,0
2017-07-13,50.258,50.417,49.722,49.911,751707,0
2017-07-14,49.98,50.258,49.534,49.544,859646,0
2017-07-17,49.494,49.544,48.929,49.167,976660,0
2017-07-18,49.217,49.345,48.978,49.078,601026,0
2017-07-19,49.127,49.187,48.82,49.018,838020,0
2017-07-20,49.127,49.197,48.944,49.137,952727,0
2017-07-21,49.008,49.97,48.949,49.97,1043113,0
2017-07-24,49.98,50.05,49.603,49.901,1028165,0
2017-07-25,49.941,50.109,49.772,49.911,1167753,0
2017-07-26,49.782,50.109,49.603,49.881,604780,0
2017-07-27,49.842,50.109,49.648,50,1398672,0
2017-07-28,50.04,50.347,49.782,50.159,873272,0
2017-07-31,50.149,50.407,49.98,50.347,1082779,0
2017-08-01,50.357,50.695,50.164,50.675,1261104,0
2017-08-02,50.526,50.705,50.362,50.705,608267,0
2017-08-03,50.496,50.903,50.486,50.794,851112,0
2017-08-04,50.933,50.953,50.551,50.893,588840,0
2017-08-07,50.893,51.121,50.635,50.982,585509,0
2017-08-08,50.903,51.26,50.863,51.161,538305,0
2017-08-09,51.121,51.3,50.685,50.695,871578,0
2017-08-10,50.943,50.943,50.517,50.685,523871,0
2017-08-11,50.685,50.685,50.387,50.586,474348,0
2017-08-14,50.794,50.923,50.506,50.635,641787,0
2017-08-15,50.615,51.082,50.406,51.062,876727,0
2017-08-16,51.042,51.22,50.834,51.171,701579,0
2017-08-17,51.042,51.201,50.486,50.496,660217,0
2017-08-18,50.447,51.101,50.357,50.615,849217,0
2017-08-21,50.595,50.843,50.397,50.645,534425,0
2017-08-22,50.645,50.992,50.516,50.963,692171,0
2017-08-23,50.923,51.339,50.754,51.111,689957,0
2017-08-24,51.092,51.121,50.804,51.092,513805,0
2017-08-25,51.141,51.449,51.032,51.29,555425,0
2017-08-28,51.27,51.439,51.082,51.429,830619,0
2017-08-29,51.349,51.538,51.032,51.121,480646,0
2017-08-30,51.092,51.191,50.853,50.863,602574,0
2017-08-31,50.873,51.151,50.794,50.903,543758,0
2017-09-01,51.002,51.111,50.655,50.695,372001,0
2017-09-05,50.595,50.883,50.238,50.248,616630,0
2017-09-06,50.347,50.476,49.931,50.03,754656,0
2017-09-07,50.18,50.54,50.08,50.53,659500,0
2017-09-08,50.5,50.88,50.16,50.86,656134,0
2017-09-11,50.88,51.35,50.83,51.28,406563,0
2017-09-12,51.36,51.5,50.91,50.98,364851,0
2017-09-13,50.74,50.9,50.55,50.56,570569,0
2017-09-14,50.54,50.84,50.54,50.67,574945,0
2017-09-15,50.57,51.2,50.36,51.07,1182484,0
2017-09-18,51,51.13,50.31,50.43,399762,0
2017-09-19,50.36,50.85,50.355,50.58,404379,0
2017-09-20,50.7,50.75,50.19,50.21,430884,0
2017-09-21,50.21,50.465,50,50.12,326730,0
2017-09-22,50.21,50.24,49.69,49.69,417004,0
2017-09-25,49.67,50.2,49.67,50.1,400819,0
2017-09-26,50.1,50.31,49.85,49.85,404836,0
2017-09-27,49.8,50.04,49.2,49.67,736499,0
2017-09-28,49.66,49.98,49.41,49.86,509006,0
2017-09-29,49.81,49.86,49.55,49.6,636322,0
2017-10-02,50.41,50.74,49.95,50.36,1151212,0
2017-10-03,50.4,50.42,49.99,50.34,704001,0
2017-10-04,50.37,50.82,50.22,50.69,1103255,0
2017-10-05,50.59,50.89,50.48,50.63,417258,0
2017-10-06,50.54,50.76,50.21,50.45,641780,0
2017-10-09,50.68,51.01,50.62,50.99,855356,0
2017-10-10,51.06,51.43,51,51.28,568691,0
2017-10-11,51.29,52.13,51.29,52.09,764579,0
2017-10-12,52.15,52.54,52.02,52.28,577559,0
2017-10-13,52.29,52.5,51.91,52.06,450786,0
2017-10-16,52.09,52.17,51.8,52.13,456683,0
2017-10-17,52.07,52.61,52.01,52.57,996397,0
2017-10-18,52.58,52.69,52.4,52.56,642702,0
2017-10-19,52.51,52.96,52.45,52.94,491454,0
2017-10-20,52.89,53,52.655,52.99,801842,0
2017-10-23,53.01,53.069,52.81,52.89,641488,0
2017-10-24,52.91,52.94,52.44,52.93,829506,0
2017-10-25,52.8,52.89,51.92,52.74,834479,0
2017-10-26,52.69,53.06,52.53,52.82,789813,0
2017-10-27,52.97,53.37,52.8001,53.37,687416,0
2017-10-30,53.21,53.84,53.16,53.43,561469,0
2017-10-31,53.35,53.69,53.18,53.48,865443,0
2017-11-01,53.9,53.9,52.83,52.85,782112,0
2017-11-02,53.1,53.45,53.01,53.31,606249,0
2017-11-03,53.28,54.08,53.28,54,919428,0
2017-11-06,54,54.65,53.9,54,501528,0
2017-11-07,53.99,54.78,53.99,54.59,917149,0
2017-11-08,54.49,54.79,54.01,54.68,907730,0
2017-11-09,54.48,54.66,54.3,54.52,798659,0
2017-11-10,54.29,54.43,53.62,53.77,855061,0
