Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9002,8.2714,7.8041,7.9441,358029,0
2005-02-28,7.9441,8.0184,7.7444,7.9217,292134,0
2005-03-01,7.8041,7.8336,7.6403,7.7071,545253,0
2005-03-02,7.6849,7.8779,7.6329,7.6478,315842,0
2005-03-03,7.6849,8.167,7.6184,7.7295,435309,0
2005-03-04,7.759,7.759,7.6849,7.6999,184245,0
2005-03-07,7.6999,7.929,7.6625,7.7071,679661,0
2005-03-08,7.7071,7.8041,7.6849,7.7147,239682,0
2005-03-09,7.6849,7.8041,7.4625,7.759,418325,0
2005-03-10,7.7739,7.8041,7.5885,7.6106,421126,0
2005-03-11,7.5589,7.759,7.4179,7.6999,506244,0
2005-03-14,7.6329,7.6329,6.8763,7.6106,864647,0
2005-03-15,7.5365,7.6849,7.5365,7.5737,285790,0
2005-03-16,7.5146,7.6106,7.3437,7.4179,593232,0
2005-03-17,7.4255,8.1447,7.4255,8.0485,668642,0
2005-03-18,8.1,8.2192,7.8632,8.0485,1184974,0
2005-03-21,7.929,8.0485,7.8555,8.0485,256857,0
2005-03-22,8.0034,8.2192,8.0034,8.1,361950,0
2005-03-23,8.1227,8.1303,7.9823,8.0334,375014,0
2005-03-24,8.0485,8.1153,8.0034,8.1153,307257,0
2005-03-28,8.1749,8.4562,7.929,8.2192,598088,0
2005-03-29,8.1824,8.4263,8.0485,8.1076,587072,0
2005-03-30,8.1601,8.1961,7.9002,8.0485,598458,0
2005-03-31,8.1447,8.4184,8.1227,8.4114,1747214,0
2005-04-01,8.4114,8.4641,8.2714,8.3525,450804,0
2005-04-04,8.4114,8.5011,7.9002,8.3605,461629,0
2005-04-05,8.3682,8.4641,8.1601,8.3008,267496,0
2005-04-06,8.3682,8.6328,8.3084,8.4114,333763,0
2005-04-07,8.5305,8.5537,8.4114,8.5459,464245,0
2005-04-08,8.5459,8.5591,8.2192,8.3153,651661,0
2005-04-11,8.0485,8.2419,7.8779,8.0634,675929,0
2005-04-12,7.9522,8.2419,7.8632,8.1303,678729,0
2005-04-13,8.1371,8.3084,7.8041,8.056,312670,0
2005-04-14,8.0485,8.0634,7.929,7.929,357284,0
2005-04-15,7.929,7.929,7.5589,7.6776,840009,0
2005-04-18,7.5885,7.6184,7.203,7.5146,757312,0
2005-04-19,7.5146,7.8187,7.5146,7.7147,258722,0
2005-04-20,7.7147,7.7147,7.4919,7.4992,342908,0
2005-04-21,7.5146,7.8041,7.5146,7.6184,343656,0
2005-04-22,7.6478,7.6625,7.2473,7.4179,532753,0
2005-04-25,7.2694,7.6329,7.2694,7.4992,206080,0
2005-04-26,7.4992,7.5291,7.2473,7.3585,289521,0
2005-04-27,7.3215,7.4992,7.203,7.3215,251815,0
2005-04-28,7.3215,7.3215,7.0025,7.0174,755073,0
2005-04-29,7.025,7.1063,6.9283,7.0025,875101,0
2005-05-02,6.9508,7.047,6.8914,7.0025,794275,0
2005-05-03,7.0548,7.3958,7.0548,7.366,441656,0
2005-05-04,7.3215,7.6106,7.3215,7.6106,340294,0
2005-05-05,7.5365,7.6184,7.3884,7.5291,605179,0
2005-05-06,7.5589,7.5589,7.2177,7.3437,715125,0
2005-05-09,7.3215,7.3733,7.1954,7.3733,1019208,0
2005-05-10,7.3215,7.3884,7.2917,7.3215,490565,0
2005-05-11,7.366,7.366,7.0767,7.2177,352429,0
2005-05-12,7.2177,7.2177,6.832,6.9581,769821,0
2005-05-13,6.9581,7.0025,6.6018,6.8468,346830,0
2005-05-16,6.832,7.1434,6.832,7.0841,433257,0
2005-05-17,7.062,7.0919,6.7577,6.9508,481976,0
2005-05-18,6.906,7.3068,6.8763,7.2473,577365,0
2005-05-19,7.1803,7.6555,7.1657,7.4179,425976,0
2005-05-20,7.4179,7.4327,7.1581,7.4179,247333,0
2005-05-23,7.4179,7.5589,7.3958,7.5365,363446,0
2005-05-24,7.5146,7.5589,7.4625,7.5291,135145,0
2005-05-25,7.4992,7.5146,7.3958,7.4771,269176,0
2005-05-26,7.4031,7.8779,7.3808,7.8779,1072035,0
2005-05-27,7.8041,8.3153,7.8041,8.1961,816862,0
2005-05-31,8.1,8.2419,7.8041,7.929,552912,0
2005-06-01,7.929,8.5305,7.929,8.3754,551789,0
2005-06-02,8.2714,8.3224,7.9671,8.0932,1103957,0
2005-06-03,8.0408,8.0864,7.8632,7.8779,410111,0
2005-06-06,7.8336,8.0184,7.8187,7.9522,401896,0
2005-06-07,7.9522,8.3439,7.929,8.2029,454538,0
2005-06-08,8.2029,8.285,8.1303,8.1961,381363,0
2005-06-09,8.1749,8.4343,8.1601,8.3525,444269,0
2005-06-10,8.2929,8.3153,8.1447,8.167,846354,0
2005-06-13,8.1601,8.1884,7.9522,8.0034,776915,0
2005-06-14,7.929,7.9891,7.7893,7.8779,1623458,0
2005-06-15,7.8779,7.8779,7.7814,7.8779,764037,0
2005-06-16,7.8336,7.9522,7.8336,7.929,1176010,0
2005-06-17,7.929,7.929,7.8555,7.8704,554033,0
2005-06-20,7.6999,7.6999,7.4771,7.4771,162213,0
2005-06-21,7.4697,7.4771,7.0767,7.0767,250137,0
2005-06-22,7.4255,8.1447,7.0395,7.9747,3069076,0
2005-06-23,8.2419,8.285,7.9002,7.9671,849840,0
2005-06-24,7.9671,8.285,7.6403,7.8779,1488973,0
2005-06-27,7.8407,7.9441,7.4625,7.8854,1191988,0
2005-06-28,7.8336,7.9365,7.6999,7.929,812498,0
2005-06-29,7.9142,8.1,7.8632,8.0704,603408,0
2005-06-30,8.1076,8.2782,8.0334,8.2192,807779,0
2005-07-01,7.8854,8.2714,7.8854,8.2565,763833,0
2005-07-05,8.2782,8.3525,8.2348,8.3525,510120,0
2005-07-06,8.3439,8.5459,8.338,8.4779,826653,0
2005-07-07,8.4114,8.5092,8.2782,8.47,516857,0
2005-07-08,8.6129,8.6564,8.4562,8.5894,656658,0
2005-07-11,8.6129,8.8886,8.5816,8.7752,980202,0
2005-07-12,8.744,8.8047,8.6491,8.744,616889,0
2005-07-13,8.7153,8.744,8.6048,8.6274,232815,0
2005-07-14,8.6935,8.744,8.2714,8.47,434626,0
2005-07-15,8.338,8.5671,8.338,8.47,456868,0
2005-07-18,8.5816,8.6129,8.2782,8.4933,333249,0
2005-07-19,8.5591,8.6274,8.3754,8.5387,218392,0
2005-07-20,8.486,8.7315,8.4779,8.7315,176871,0
2005-07-21,8.6935,8.7006,8.3825,8.5976,287277,0
2005-07-22,8.5816,8.6409,8.4114,8.6129,278111,0
2005-07-25,8.5459,8.621,8.3964,8.5816,416293,0
2005-07-26,8.5816,8.5816,8.3525,8.5155,213944,0
2005-07-27,8.5305,8.6129,8.4562,8.5976,389730,0
2005-07-28,8.5976,8.744,8.5894,8.7384,425189,0
2005-07-29,8.744,8.744,8.5591,8.7153,353470,0
2005-08-01,8.744,8.8488,8.6935,8.8129,786613,0
2005-08-02,8.8359,8.9465,8.6717,8.7614,161232,0
2005-08-03,8.7614,8.7614,8.4933,8.6564,189543,0
2005-08-04,8.6274,8.6274,8.2419,8.4779,285933,0
2005-08-05,8.5092,8.5092,8.0788,8.1447,316267,0
2005-08-08,8.1961,8.3525,8.0334,8.2029,404293,0
2005-08-09,8.2714,8.3682,8.2419,8.3605,157592,0
2005-08-10,8.4114,8.6645,8.2419,8.4779,387847,0
2005-08-11,8.6129,8.6129,8.2419,8.4343,336619,0
2005-08-12,8.3754,8.3754,8.1371,8.3084,172287,0
2005-08-15,8.3084,8.6129,8.2029,8.5537,158130,0
2005-08-16,8.486,8.5011,8.0108,8.1749,282427,0
2005-08-17,8.2782,8.3439,8.1749,8.3439,235918,0
2005-08-18,8.3224,8.3964,8.2488,8.2565,245354,0
2005-08-19,8.3084,8.5092,8.3084,8.3682,239420,0
2005-08-22,8.4184,8.4263,8.2271,8.3894,154758,0
2005-08-23,8.3754,8.3754,8.1525,8.1749,286068,0
2005-08-24,8.2029,8.5459,8.1749,8.3084,231740,0
2005-08-25,8.3605,8.3682,8.2029,8.285,119172,0
2005-08-26,8.2782,8.2929,8.1749,8.2419,233356,0
2005-08-29,8.2029,8.3682,8.1525,8.3682,147886,0
2005-08-30,8.338,8.3439,8.2348,8.2782,131707,0
2005-08-31,8.2714,8.5894,8.1961,8.5894,461454,0
2005-09-01,8.5816,8.6129,8.2635,8.4114,333656,0
2005-09-02,8.3754,8.5537,8.3754,8.4641,119039,0
2005-09-06,8.5305,8.6328,8.5092,8.621,342552,0
2005-09-07,8.5816,8.6491,8.5092,8.6274,146133,0
2005-09-08,8.6274,8.6274,8.47,8.47,217180,0
2005-09-09,8.47,8.6129,8.2782,8.6129,309657,0
2005-09-12,8.5816,8.8943,8.5671,8.7531,442987,0
2005-09-13,8.7315,8.744,8.6048,8.68,140607,0
2005-09-14,8.7153,8.8129,8.6564,8.6717,385693,0
2005-09-15,8.7153,8.7153,8.3825,8.5092,258160,0
2005-09-16,8.5671,8.8625,8.5671,8.8285,1184034,0
2005-09-19,8.7973,9.1018,8.79,8.9607,546657,0
2005-09-20,8.9607,9.2129,8.707,8.7826,337294,0
2005-09-21,8.7614,8.9382,8.47,8.5387,305074,0
2005-09-22,8.5092,8.8625,8.3008,8.8203,299413,0
2005-09-23,8.79,9.1094,8.6564,9.0506,252365,0
2005-09-26,9.0506,9.184,8.8625,9.1018,361155,0
2005-09-27,9.1018,9.1094,8.8552,8.9382,148024,0
2005-09-28,8.9756,8.9906,8.5537,8.8129,357786,0
2005-09-29,8.8129,9.0856,8.7315,9.0506,361558,0
2005-09-30,9.0506,9.079,8.9233,9.0724,327990,0
2005-10-03,9.117,9.3086,9.0856,9.2497,674450,0
2005-10-04,9.2728,9.2796,9.0506,9.0943,386768,0
2005-10-05,9.184,9.184,8.6129,8.744,627273,0
2005-10-06,8.744,8.7826,8.338,8.6491,713951,0
2005-10-07,8.8488,8.9607,8.6129,8.9541,278920,0
2005-10-10,9.2063,9.2063,8.7752,8.8625,298200,0
2005-10-11,8.9541,8.983,8.2419,8.6491,202215,0
2005-10-12,8.6274,8.6564,8.3084,8.3754,446761,0
2005-10-13,8.3754,8.3754,8.0408,8.2419,270562,0
2005-10-14,8.442,8.744,8.1824,8.744,208417,0
2005-10-17,8.7153,8.8047,8.2782,8.5387,272318,0
2005-10-18,8.5816,8.6129,8.2488,8.3525,278787,0
2005-10-19,8.2419,8.7153,8.0485,8.6935,477228,0
2005-10-20,8.6274,8.7315,8.0408,8.1749,484913,0
2005-10-21,8.1961,8.2271,7.8336,7.929,472509,0
2005-10-24,7.9966,7.9966,7.6776,7.7369,691978,0
2005-10-25,7.7665,7.7665,7.3958,7.5291,854020,0
2005-10-26,7.566,7.6999,7.3068,7.3884,916840,0
2005-10-27,7.2992,7.366,7.0324,7.1954,793491,0
2005-10-28,7.2621,7.9217,7.1732,7.9217,1450957,0
2005-10-31,7.8854,7.9747,7.7071,7.8261,418447,0
2005-11-01,7.5291,7.7369,7.1732,7.6555,584267,0
2005-11-02,7.6555,7.8704,7.4327,7.7295,394049,0
2005-11-03,7.929,7.9441,7.5812,7.6329,235511,0
2005-11-04,7.6702,7.8187,7.455,7.7369,385693,0
2005-11-07,7.8041,7.9002,7.566,7.8261,194800,0
2005-11-08,7.5958,7.7369,7.5958,7.6776,133597,0
2005-11-09,7.6329,7.6849,7.5439,7.5737,598017,0
2005-11-10,7.8041,8.1076,7.6403,7.8779,594106,0
2005-11-11,7.8779,8.6129,7.8107,8.5235,843775,0
2005-11-14,8.5011,8.5011,8.0334,8.1371,757359,0
2005-11-15,8.4114,8.47,8.056,8.47,449997,0
2005-11-16,8.4044,8.6717,8.2488,8.5092,458220,0
2005-11-17,8.5816,8.9541,8.5816,8.7679,2159652,0
2005-11-18,8.9465,8.9465,8.7614,8.8129,748192,0
2005-11-21,8.8488,8.8886,8.744,8.744,1768704,0
2005-11-22,8.5894,8.8359,8.5816,8.8047,300358,0
2005-11-23,8.7679,8.8433,8.6491,8.8203,792816,0
2005-11-25,8.8129,8.9906,8.8129,8.9607,272718,0
2005-11-28,9.0045,9.013,8.8203,8.8943,489226,0
2005-11-29,8.9168,8.9465,8.6935,8.7315,516320,0
2005-11-30,8.68,8.8129,8.5894,8.8129,828675,0
2005-12-01,8.8129,9.0856,8.7973,8.9382,1392717,0
2005-12-02,8.9672,9.0211,8.7679,8.8552,928298,0
2005-12-05,8.8552,8.8552,8.6564,8.6862,519554,0
2005-12-06,8.7153,8.8203,8.5976,8.6274,208823,0
2005-12-07,8.6491,8.7006,8.3754,8.4343,310064,0
2005-12-08,8.3754,8.6491,8.3605,8.6129,923579,0
2005-12-09,8.6129,9.0506,8.6129,8.983,1523888,0
2005-12-12,8.9607,9.0268,8.9297,9.0045,439479,0
2005-12-13,9.0045,9.0045,8.8708,8.9756,1311832,0
2005-12-14,9.0506,9.2197,8.9541,9.117,3098736,0
2005-12-15,9.2874,9.405,9.117,9.3086,1643735,0
2005-12-16,9.4187,10.023,9.3981,9.829,3672350,0
2005-12-19,9.791,9.963,9.702,9.903,1399862,0
2005-12-20,9.903,10.038,9.829,9.924,811420,0
2005-12-21,9.896,10.132,9.896,10.023,949462,0
2005-12-22,10.065,10.118,10.023,10.118,244410,0
2005-12-23,10.118,10.139,9.999,10.097,587498,0
2005-12-27,10.125,10.132,9.866,9.94,602735,0
2005-12-28,9.896,10.057,9.776,10.031,251420,0
2005-12-29,10.031,10.132,9.999,10.081,333924,0
2005-12-30,10.015,10.17,9.866,10.17,694540,0
2006-01-03,10.031,10.097,9.866,9.932,971441,0
2006-01-04,9.963,10.475,9.963,10.403,1590889,0
2006-01-05,10.395,10.742,10.335,10.742,1350252,0
2006-01-06,10.807,10.942,10.697,10.846,1862667,0
2006-01-09,10.837,10.926,10.807,10.846,1262226,0
2006-01-10,10.846,11.014,10.825,11.006,341880,0
2006-01-11,10.979,11.023,10.807,11.006,675800,0
2006-01-12,10.979,11.002,10.874,10.942,483023,0
2006-01-13,10.948,11.184,10.942,11.15,945693,0
2006-01-17,11.135,11.135,10.635,10.993,578603,0
2006-01-18,10.942,11.105,10.874,11.045,504995,0
2006-01-19,11.075,11.394,10.956,11.201,385693,0
2006-01-20,11.446,11.446,10.854,10.888,890827,0
2006-01-23,10.942,11.06,10.825,10.956,367624,0
2006-01-24,10.948,11.126,10.934,11.126,828808,0
2006-01-25,11.098,11.12,11.002,11.075,714489,0
2006-01-26,11.244,11.252,11.014,11.216,820855,0
2006-01-27,11.259,11.429,11.216,11.298,432739,0
2006-01-30,11.244,11.244,10.831,10.888,577660,0
2006-01-31,10.942,11.802,10.942,11.682,1752388,0
2006-02-01,11.682,11.682,11.417,11.47,1124177,0
2006-02-02,11.534,11.534,11.09,11.171,477228,0
2006-02-03,11.15,11.304,11.002,11.039,418447,0
2006-02-06,11.006,11.142,10.475,10.926,759522,0
2006-02-07,10.913,10.956,10.495,10.63,710986,0
2006-02-08,10.66,10.704,10.311,10.644,1361712,0
2006-02-09,10.807,11.15,10.807,10.934,1006221,0
2006-02-10,10.874,11.49,10.71,11.351,1326391,0
2006-02-13,11.351,11.482,11.002,11.156,464281,0
2006-02-14,11.216,11.639,11.075,11.534,701143,0
2006-02-15,11.52,11.877,11.475,11.772,727025,0
2006-02-16,11.788,11.884,11.49,11.742,646953,0
2006-02-17,11.825,11.839,11.616,11.83,617965,0
2006-02-21,11.825,11.853,11.46,11.609,652749,0
2006-02-22,11.682,12.001,11.616,11.904,431257,0
2006-02-23,11.921,12.069,11.587,11.72,1041137,0
2006-02-24,11.72,12.26,11.528,12.209,1126874,0
2006-02-27,12.194,12.209,11.972,12.143,386366,0
2006-02-28,12.091,12.091,11.446,11.72,1997070,0
2006-03-01,11.72,11.891,11.379,11.475,1681887,0
2006-03-02,11.475,11.549,11.312,11.438,1242405,0
2006-03-03,11.379,11.609,11.284,11.46,900796,0
2006-03-06,11.363,11.662,11.232,11.342,831237,0
2006-03-07,11.252,11.417,11.126,11.184,600440,0
2006-03-08,11.113,11.113,10.549,10.71,2005566,0
2006-03-09,10.777,10.926,10.688,10.831,855098,0
2006-03-10,10.793,10.888,10.667,10.783,534521,0
2006-03-13,10.854,11.002,10.825,10.913,405644,0
2006-03-14,10.913,10.979,10.71,10.972,585879,0
2006-03-15,10.846,11.549,10.807,11.438,1428037,0
2006-03-16,11.52,11.58,11.363,11.438,1031561,0
2006-03-17,11.482,11.565,11.259,11.475,2250243,0
2006-03-20,11.52,11.52,11.163,11.37,755338,0
2006-03-21,11.37,11.401,10.913,11.006,760325,0
2006-03-22,10.942,11.232,10.825,10.993,967124,0
2006-03-23,11.06,11.075,10.854,11.045,918593,0
2006-03-24,11.082,11.275,11.06,11.209,939083,0
2006-03-27,11.209,11.244,10.854,10.934,838650,0
2006-03-28,10.934,10.956,10.725,10.859,586959,0
2006-03-29,10.859,11.135,10.807,11.09,614461,0
2006-03-30,11.082,11.15,10.825,11.045,576986,0
2006-03-31,11.075,11.259,10.993,11.259,709772,0
2006-04-03,11.304,11.438,11.045,11.41,1184844,0
2006-04-04,11.593,11.816,11.46,11.482,1434508,0
2006-04-05,11.624,11.825,11.616,11.816,1020778,0
2006-04-06,11.825,11.921,11.653,11.825,892711,0
2006-04-07,11.891,12.024,11.49,11.653,585879,0
2006-04-10,11.765,11.802,11.46,11.52,400115,0
2006-04-11,11.58,11.609,11.284,11.386,466040,0
2006-04-12,11.475,11.52,11.304,11.52,319094,0
2006-04-13,11.506,11.549,11.351,11.429,293616,0
2006-04-17,11.47,11.498,11.298,11.453,385826,0
2006-04-18,11.498,11.756,11.379,11.712,697640,0
2006-04-19,11.816,12.033,11.742,11.959,1088318,0
2006-04-20,12.024,12.135,11.756,11.853,454981,0
2006-04-21,12.06,12.06,11.446,11.528,747654,0
2006-04-24,11.52,11.603,11.179,11.312,823284,0
2006-04-25,11.379,11.41,11.156,11.284,742397,0
2006-04-26,11.284,11.351,11.179,11.244,446761,0
2006-04-27,11.156,11.379,10.132,11.298,1812520,0
2006-04-28,11.232,11.351,11.045,11.267,446357,0
2006-05-01,11.417,11.528,11.156,11.201,555686,0
2006-05-02,11.216,11.423,11.15,11.41,228771,0
2006-05-03,11.351,11.534,11.244,11.423,324893,0
2006-05-04,11.401,11.565,11.232,11.565,404834,0
2006-05-05,11.52,12.387,11.453,12.26,1352006,0
2006-05-08,12.24,12.566,12.135,12.358,983570,0
2006-05-09,12.352,12.44,12.167,12.328,502836,0
2006-05-10,12.328,12.387,12.218,12.328,722982,0
2006-05-11,12.352,12.366,11.904,12.091,1104899,0
2006-05-12,11.921,11.986,11.677,11.756,767201,0
2006-05-15,11.646,11.682,11.291,11.616,507287,0
2006-05-16,11.616,11.682,11.252,11.319,1125663,0
2006-05-17,11.15,11.284,10.725,10.757,1365891,0
2006-05-18,10.846,11.163,10.777,10.801,752376,0
2006-05-19,10.807,10.854,10.303,10.616,1792430,0
2006-05-22,10.57,11.09,10.475,10.972,1042486,0
2006-05-23,11.075,11.15,10.623,10.623,535466,0
2006-05-24,10.623,10.635,10.125,10.353,1510136,0
2006-05-25,10.607,10.888,10.42,10.846,972247,0
2006-05-26,10.942,11.232,10.757,11.082,777850,0
2006-05-30,10.92,11.075,10.684,10.742,784053,0
2006-05-31,10.874,11.039,10.742,10.874,1148577,0
2006-06-01,10.979,11.15,10.816,11.126,678768,0
2006-06-02,11.37,11.37,10.837,11.002,475746,0
2006-06-05,10.92,11.12,10.71,10.71,813977,0
2006-06-06,10.742,10.777,10.503,10.718,1021316,0
2006-06-07,10.697,10.942,10.607,10.765,532362,0
2006-06-08,10.593,10.725,10.111,10.623,953509,0
2006-06-09,10.733,10.801,10.42,10.563,325834,0
2006-06-12,10.57,10.616,10.215,10.403,533309,0
2006-06-13,10.303,10.66,10.132,10.132,727704,0
2006-06-14,10.132,10.288,10.043,10.132,976426,0
2006-06-15,10.266,10.585,10.243,10.453,1145344,0
2006-06-16,10.403,10.403,10.243,10.303,2321021,0
2006-06-19,10.311,10.436,9.932,10.057,794569,0
2006-06-20,10.065,10.303,9.956,9.983,669466,0
2006-06-21,9.963,10.319,9.94,10.282,452961,0
2006-06-22,10.243,10.243,9.918,9.983,1040463,0
2006-06-23,9.829,10.007,9.702,9.761,1309810,0
2006-06-26,9.776,9.896,9.734,9.85,1129839,0
2006-06-27,9.866,10.073,9.791,9.843,785806,0
2006-06-28,9.888,10.223,9.807,10.215,1521192,0
2006-06-29,10.243,10.66,10.17,10.644,886510,0
2006-06-30,10.807,11.921,10.684,11.921,7946627,0
2006-07-03,11.52,11.737,11.453,11.729,1655595,0
2006-07-05,11.689,11.742,11.244,11.438,1191314,0
2006-07-06,11.417,11.528,11.386,11.482,1163001,0
2006-07-07,11.482,11.825,11.41,11.756,1122692,0
2006-07-10,11.756,11.788,11.534,11.593,674318,0
2006-07-11,11.593,11.593,11.193,11.379,988694,0
2006-07-12,11.379,11.609,11.312,11.46,448376,0
2006-07-13,11.417,11.423,11.054,11.126,385556,0
2006-07-14,11.216,11.216,10.837,10.948,419259,0
2006-07-17,10.904,11.075,10.904,11.045,376119,0
2006-07-18,11.15,11.319,10.986,11.284,691437,0
2006-07-19,11.319,11.677,11.216,11.58,684836,0
2006-07-20,11.781,11.83,11.603,11.669,637649,0
2006-07-21,11.616,11.631,11.351,11.475,752910,0
2006-07-24,11.506,11.802,11.498,11.609,946229,0
2006-07-25,11.587,11.772,11.37,11.72,840808,0
2006-07-26,11.677,12.033,11.677,11.899,881115,0
2006-07-27,11.959,11.979,11.756,11.862,450804,0
2006-07-28,11.853,12.076,11.83,12.047,768145,0
2006-07-31,12.024,12.06,11.891,11.921,486929,0
2006-08-01,11.921,11.928,11.528,11.72,642100,0
2006-08-02,11.781,12.127,11.756,12.114,706402,0
2006-08-03,12.127,12.293,11.936,12.159,1124311,0
2006-08-04,13.13,13.24,12.61,12.818,2783955,0
2006-08-07,12.83,12.899,12.764,12.823,1439229,0
2006-08-08,12.966,13.137,12.936,13.041,2139027,0
2006-08-09,13.16,13.344,13.086,13.322,1636050,0
2006-08-10,13.308,13.418,13.1,13.308,1621625,0
2006-08-11,13.308,13.344,13.033,13.173,825034,0
2006-08-14,13.271,13.523,13.196,13.322,1369127,0
2006-08-15,13.781,13.857,13.529,13.781,2854864,0
2006-08-16,13.826,14.25,13.799,14.183,3256869,0
2006-08-17,14.22,14.25,13.879,14.012,1306305,0
2006-08-18,14.036,14.174,13.84,14.154,1028867,0
2006-08-21,14.154,14.242,14.063,14.242,1602751,0
2006-08-22,14.25,14.308,14.154,14.25,968474,0
2006-08-23,14.242,14.326,13.879,13.944,687124,0
2006-08-24,13.967,14.088,13.879,14.012,503917,0
2006-08-25,14.049,14.13,13.918,14.071,391892,0
2006-08-28,14.113,14.214,13.953,14.113,638728,0
2006-08-29,14.154,14.234,13.997,14.206,994624,0
2006-08-30,14.226,14.226,14.11,14.183,919535,0
2006-08-31,13.879,13.96,13.529,13.908,1303476,0
2006-09-01,14.02,14.183,13.985,14.183,899452,0
2006-09-05,14.183,14.316,14.096,14.279,708962,0
2006-09-06,14.286,14.326,13.857,13.931,1146556,0
2006-09-07,13.857,14.027,13.695,13.931,655447,0
2006-09-08,13.944,14.206,13.918,14.147,3697021,0
2006-09-11,14.088,14.103,13.687,13.781,798341,0
2006-09-12,13.815,14.02,13.767,13.925,753720,0
2006-09-13,13.931,14.02,13.82,13.918,899588,0
2006-09-14,13.879,14.121,13.76,13.826,1228251,0
2006-09-15,13.892,13.985,13.642,13.678,2319669,0
2006-09-18,13.664,13.879,13.568,13.79,749001,0
2006-09-19,13.82,13.84,13.493,13.79,1063918,0
2006-09-20,13.953,14.027,13.848,13.931,1211531,0
2006-09-21,14.049,14.055,13.772,13.84,3785728,0
2006-09-22,13.879,13.899,13.568,13.76,850650,0
2006-09-25,13.678,14.027,13.67,13.953,2047221,0
2006-09-26,13.985,14.242,13.873,14.13,2594278,0
2006-09-27,14.088,14.523,14.027,14.419,2576079,0
2006-09-28,14.59,14.754,14.444,14.665,1528744,0
2006-09-29,14.687,14.719,14.444,14.547,892846,0
2006-10-02,14.486,14.687,14.368,14.465,538968,0
2006-10-03,14.523,14.628,14.22,14.377,1379910,0
2006-10-04,14.419,14.555,14.334,14.523,841213,0
2006-10-05,14.555,14.709,14.504,14.597,1545999,0
2006-10-06,14.569,14.569,14.392,14.471,2379119,0
2006-10-09,14.471,14.651,14.377,14.523,660566,0
2006-10-10,14.693,14.88,14.511,14.778,1700491,0
2006-10-11,14.778,14.896,14.523,14.665,805353,0
2006-10-12,14.693,14.872,14.693,14.857,690764,0
2006-10-13,14.857,15.043,14.709,15,772731,0
2006-10-16,15.089,15.43,15.006,15.371,892170,0
2006-10-17,15.333,15.333,14.864,15.117,641829,0
2006-10-18,15.162,15.303,14.976,15.081,489358,0
2006-10-19,15.006,15.015,14.791,14.88,419532,0
2006-10-20,14.85,14.857,14.547,14.659,696700,0
2006-10-23,14.555,14.709,14.48,14.659,899315,0
2006-10-24,14.659,14.806,14.48,14.761,6220792,0
2006-10-25,14.709,14.857,14.516,14.562,1003391,0
2006-10-26,14.659,14.88,14.659,14.864,1613941,0
2006-10-27,14.984,15.421,14.896,15.131,2749445,0
2006-10-30,15.131,15.162,14.896,15,2424150,0
2006-10-31,14.404,14.583,12.514,13.731,5097695,0
2006-11-01,14.183,14.183,13.746,13.815,2114761,0
2006-11-02,13.687,13.938,13.589,13.879,904843,0
2006-11-03,13.781,14.012,13.664,13.746,1331917,0
2006-11-06,13.716,13.74,13.589,13.648,1163273,0
2006-11-07,13.545,13.642,13.308,13.611,1648453,0
2006-11-08,13.344,13.537,13.271,13.427,1170419,0
2006-11-09,13.443,13.611,13.308,13.338,911851,0
2006-11-10,13.418,13.604,13.383,13.545,547057,0
2006-11-13,13.501,13.501,13.204,13.344,858602,0
2006-11-14,13.338,13.517,13.187,13.517,928700,0
2006-11-15,13.51,13.799,13.468,13.545,1250493,0
2006-11-16,13.529,13.74,13.51,13.678,665285,0
2006-11-17,13.619,13.848,13.589,13.815,3419717,0
2006-11-20,13.772,14.411,13.76,14.121,1759669,0
2006-11-21,14.214,14.444,14.214,14.353,652076,0
2006-11-22,14.361,14.583,14.337,14.427,862784,0
2006-11-24,14.397,14.397,14.25,14.326,97735,0
2006-11-27,14.258,14.486,14.049,14.214,537621,0
2006-11-28,14.183,14.361,14.154,14.206,668388,0
2006-11-29,14.19,14.622,14.19,14.555,499334,0
2006-11-30,14.693,15.169,14.693,14.917,994761,0
2006-12-01,14.917,15.234,14.739,14.857,821397,0
2006-12-04,14.948,15.362,14.948,15.221,757765,0
2006-12-05,15.296,15.303,14.784,14.829,1348370,0
2006-12-06,14.872,14.917,14.659,14.746,1091285,0
2006-12-07,14.791,15.125,14.791,14.872,923579,0
2006-12-08,14.857,14.961,14.778,14.829,874917,0
2006-12-11,14.799,14.94,14.769,14.829,717860,0
2006-12-12,14.829,14.88,14.199,14.562,820855,0
2006-12-13,14.562,14.726,14.404,14.523,594778,0
2006-12-14,14.523,14.651,14.456,14.511,302917,0
2006-12-15,14.59,14.59,14.199,14.353,961868,0
2006-12-18,14.334,14.411,14.08,14.183,970224,0
2006-12-19,14.055,14.147,13.815,14.049,1121614,0
2006-12-20,14.042,14.419,13.967,14.25,6936369,0
2006-12-21,14.334,14.353,14.121,14.326,4452224,0
2006-12-22,14.353,14.419,14.234,14.301,733635,0
2006-12-26,14.25,14.411,14.036,14.353,439749,0
2006-12-27,14.334,14.622,14.334,14.48,1050439,0
2006-12-28,14.53,14.784,14.419,14.687,879903,0
2006-12-29,14.746,15.065,14.709,14.889,935716,0
2007-01-03,15,15.267,14.754,15.117,2021069,0
2007-01-04,15.148,15.296,14.778,14.872,1724214,0
2007-01-05,14.872,14.984,14.693,14.82,1120809,0
2007-01-08,14.693,15.148,14.605,15.065,1577007,0
2007-01-09,15.051,15.051,14.829,14.932,728241,0
2007-01-10,14.969,15.169,14.969,15.14,824495,0
2007-01-11,15.155,15.362,15.103,15.201,583591,0
2007-01-12,15.234,15.333,14.961,15.074,1189560,0
2007-01-16,15.074,15.333,14.94,15.207,779602,0
2007-01-17,15.117,15.296,14.784,14.791,1281368,0
2007-01-18,14.872,15.125,14.615,14.628,1141704,0
2007-01-19,14.693,14.784,14.385,14.778,1753873,0
2007-01-22,14.857,15.201,14.726,15.057,1947998,0
2007-01-23,15.057,16.044,14.739,15.703,3404215,0
2007-01-24,15.83,16.217,15.748,15.872,1935466,0
2007-01-25,15.964,16.143,15.838,16.059,3205909,0
2007-01-26,16.157,16.208,15.63,15.806,10231787,0
2007-01-29,15.847,15.847,15.557,15.63,2386127,0
2007-01-30,15.636,15.905,15.564,15.821,3487255,0
2007-01-31,15.821,16.074,15.71,15.985,3590251,0
2007-02-01,16.208,16.311,16.044,16.186,2748367,0
2007-02-02,16.162,16.208,15.971,16.111,1227575,0
2007-02-05,16.111,16.224,15.905,16.111,1587250,0
2007-02-06,16.111,16.148,15.872,16.068,1044912,0
2007-02-07,16.059,16.162,15.838,15.872,1588325,0
2007-02-08,15.847,15.964,15.54,15.964,1341894,0
2007-02-09,15.964,16.016,15.511,15.806,1438422,0
2007-02-12,15.771,15.88,15.585,15.607,1029371,0
2007-02-13,15.674,15.94,15.607,15.92,1331279,0
2007-02-14,15.932,16.304,15.905,16.217,2154796,0
2007-02-15,16.244,16.349,15.94,16.031,966044,0
2007-02-16,16.038,16.224,15.949,16.192,683893,0
2007-02-20,16.074,16.192,15.549,15.838,2228676,0
2007-02-21,15.719,16.016,15.557,15.979,1170824,0
2007-02-22,16.074,16.097,15.814,15.94,527240,0
2007-02-23,15.985,16.111,15.88,16.059,793221,0
2007-02-26,16.356,16.364,15.847,15.912,1240572,0
2007-02-27,14.857,15.689,14.709,15.4,3407988,0
2007-02-28,15.489,15.689,15.192,15.346,1826807,0
2007-03-01,15.319,15.437,14.961,15.234,2141403,0
2007-03-02,15.096,15.288,14.739,14.889,2761846,0
2007-03-05,14.784,14.896,14.48,14.511,1681075,0
2007-03-06,14.726,15.234,14.726,14.85,2834103,0
2007-03-07,14.857,15.131,14.701,14.872,1743092,0
2007-03-08,15,15.243,14.932,15.243,914146,0
2007-03-09,15.267,15.384,15.03,15.065,1036152,0
2007-03-12,14.984,15.325,14.969,15.311,622687,0
2007-03-13,15.192,15.243,14.799,14.889,872758,0
2007-03-14,14.925,14.961,14.539,14.734,3381301,0
2007-03-15,14.769,15.089,14.628,14.896,1041807,0
2007-03-16,14.88,14.889,14.672,14.734,620661,0
2007-03-19,14.813,14.889,14.659,14.872,927225,0
2007-03-20,14.932,15.228,14.838,15.192,1193200,0
2007-03-21,15.089,15.354,15.036,15.319,1496027,0
2007-03-22,15.34,15.474,15.081,15.333,1190100,0
2007-03-23,15.243,15.511,15.169,15.474,809802,0
2007-03-26,15.406,15.57,15.296,15.437,534929,0
2007-03-27,15.288,15.445,15.201,15.384,607448,0
2007-03-28,15.281,15.311,15,15.096,933692,0
2007-03-29,15.162,15.437,14.932,15,1725427,0
2007-03-30,14.948,15.162,14.85,14.984,841749,0
2007-04-02,15.03,15.234,14.651,14.791,3761194,0
2007-04-03,14.791,15.234,14.754,15.131,2349731,0
2007-04-04,15.201,15.727,15.089,15.384,2387345,0
2007-04-05,15.333,15.482,15.176,15.451,847685,0
2007-04-09,15.496,15.779,15.474,15.668,623362,0
2007-04-10,15.71,15.838,15.489,15.801,1223128,0
2007-04-11,15.814,15.932,15.607,15.674,1394197,0
2007-04-12,15.607,15.847,15.503,15.779,1079556,0
2007-04-13,15.806,16.178,15.741,16.162,2895443,0
2007-04-16,16.244,16.431,16.111,16.276,1248607,0
2007-04-17,16.298,16.453,16.217,16.298,1416985,0
2007-04-18,16.217,16.319,16.089,16.283,772956,0
2007-04-19,16.134,16.252,16.038,16.143,992199,0
2007-04-20,16.231,16.283,16.068,16.224,758976,0
2007-04-23,16.148,16.267,16.068,16.143,635627,0
2007-04-24,16.231,16.311,16.082,16.134,607993,0
2007-04-25,16.231,16.401,16.059,16.267,1261144,0
2007-04-26,16.298,16.66,16.089,16.526,1927104,0
2007-04-27,16.526,16.698,16.335,16.646,3265896,0
2007-04-30,16.594,16.743,16.386,16.579,1939715,0
2007-05-01,16.579,16.676,16.104,16.408,1705713,0
2007-05-02,16.379,16.75,16.276,16.445,1800652,0
2007-05-03,16.52,16.764,16.261,16.467,1376411,0
2007-05-04,16.475,16.676,16.371,16.632,959573,0
2007-05-07,16.683,16.854,16.646,16.75,1632141,0
2007-05-08,16.838,16.882,16.683,16.77,1229594,0
2007-05-09,16.823,16.905,16.726,16.809,708155,0
2007-05-10,16.823,16.928,16.692,16.75,715034,0
2007-05-11,16.948,17.076,16.726,17.054,890012,0
2007-05-14,17.031,17.32,16.75,16.829,762278,0
2007-05-15,16.965,17.001,16.585,16.624,671353,0
2007-05-16,16.726,16.888,16.579,16.704,1294848,0
2007-05-17,16.75,16.795,16.624,16.692,442847,0
2007-05-18,16.779,16.838,16.585,16.654,486796,0
2007-05-21,16.55,16.838,16.55,16.734,2803774,0
2007-05-22,16.816,16.898,16.624,16.823,631316,0
2007-05-23,16.935,17.054,16.638,16.692,2615309,0
2007-05-24,16.77,16.795,16.111,16.127,1290936,0
2007-05-25,16.217,16.475,16.074,16.143,852266,0
2007-05-29,16.542,16.564,16.356,16.475,1181605,0
2007-05-30,16.445,16.75,16.289,16.692,1115144,0
2007-05-31,16.816,16.898,16.66,16.75,1023341,0
2007-06-01,16.823,16.965,16.712,16.862,1020913,0
2007-06-04,16.898,17.098,16.77,16.888,753142,0
2007-06-05,16.888,16.898,16.585,16.654,700606,0
2007-06-06,16.654,16.802,16.585,16.683,827999,0
2007-06-07,16.75,16.854,16.52,16.615,2965542,0
2007-06-08,16.556,16.646,16.386,16.579,1659641,0
2007-06-11,16.646,16.888,16.646,16.683,699260,0
2007-06-12,16.676,16.676,16.386,16.467,805621,0
2007-06-13,16.498,16.75,16.498,16.743,719478,0
2007-06-14,16.788,17.039,16.75,16.995,732149,0
2007-06-15,17.15,17.224,17.048,17.171,1080362,0
2007-06-18,17.283,17.534,17.142,17.44,881115,0
2007-06-19,17.484,17.61,17.291,17.484,947982,0
2007-06-20,17.484,17.729,17.44,17.44,1328547,0
2007-06-21,17.492,17.804,17.44,17.559,9149535,0
2007-06-22,17.567,17.633,17.201,17.372,1335562,0
2007-06-25,17.337,17.337,16.276,16.594,3539564,0
2007-06-26,16.726,17.12,16.654,16.698,1716803,0
2007-06-27,16.676,16.809,16.453,16.75,1296330,0
2007-06-28,16.816,16.898,16.608,16.676,1503397,0
2007-06-29,16.788,16.935,16.52,16.654,773674,0
2007-07-02,16.838,17.089,16.573,16.764,1556782,0
2007-07-03,16.854,16.948,16.52,16.55,599095,0
2007-07-05,16.638,16.734,16.401,16.556,1013635,0
2007-07-06,16.55,16.692,16.431,16.601,769357,0
2007-07-09,16.66,17.136,16.632,17.048,1684042,0
2007-07-10,17.069,17.387,17.007,17.196,1112855,0
2007-07-11,17.219,17.358,17.171,17.32,1216389,0
2007-07-12,17.432,17.706,17.344,17.662,1916454,0
2007-07-13,17.796,17.9,17.515,17.633,1176619,0
2007-07-16,17.542,17.654,17.269,17.313,703440,0
2007-07-17,17.418,17.507,17.201,17.21,615812,0
2007-07-18,17.158,17.196,16.973,17.136,811826,0
2007-07-19,17.277,17.372,17.076,17.158,617697,0
2007-07-20,17.158,17.219,16.898,16.94,832718,0
2007-07-23,17.031,17.083,16.862,16.874,1827212,0
2007-07-24,16.87,16.888,16.134,16.276,1198323,0
2007-07-25,16.319,16.573,16.068,16.438,1644484,0
2007-07-26,16.143,16.542,15.599,15.779,3219121,0
2007-07-27,15.855,15.905,15,15.148,2423706,0
2007-07-30,15.215,15.458,14.925,15.281,3512467,0
2007-07-31,15.451,15.866,15.234,15.319,2077686,0
2007-08-01,15.333,15.466,14.754,15.169,1967412,0
2007-08-02,14.932,15.148,14.838,14.932,1248587,0
2007-08-03,14.991,15.131,14.486,14.562,1316146,0
2007-08-06,14.709,14.925,14.444,14.896,1453381,0
2007-08-07,14.784,15.281,14.659,15.162,1442869,0
2007-08-08,15.333,15.674,15.243,15.54,3083772,0
2007-08-09,15.524,15.63,15.081,15.421,1833413,0
2007-08-10,15.14,15.311,14.427,15.065,3875941,0
2007-08-13,15.148,15.689,15.03,15.585,2561112,0
2007-08-14,15.54,15.719,15.333,15.34,3899667,0
2007-08-15,15.267,15.585,14.857,14.857,1336321,0
2007-08-16,14.605,14.672,13.918,14.634,2496550,0
2007-08-17,14.709,15.065,14.337,14.754,1255483,0
2007-08-20,14.761,14.91,14.471,14.555,1455944,0
2007-08-21,14.471,14.693,14.427,14.569,1300376,0
2007-08-22,14.597,15.006,14.555,14.948,983973,0
2007-08-23,15.131,15.26,14.872,15.022,951082,0
2007-08-24,15.11,15.303,14.88,15.296,818700,0
2007-08-27,15.201,15.281,14.791,14.85,1002040,0
2007-08-28,14.799,15.022,14.628,14.665,654906,0
2007-08-29,14.726,15.006,14.615,15.006,590601,0
2007-08-30,14.813,15.125,14.687,14.85,532767,0
2007-08-31,15.089,15.325,15.051,15.26,695213,0
2007-09-04,15.437,15.585,15.11,15.413,737946,0
2007-09-05,15.421,15.622,15.015,15.303,811017,0
2007-09-06,15.296,15.636,15.243,15.615,1786231,0
2007-09-07,15.503,15.771,15.036,15.319,605836,0
2007-09-10,15.384,15.524,15.131,15.234,907538,0
2007-09-11,15.288,15.599,15.162,15.474,877813,0
2007-09-12,15.421,15.466,15.169,15.234,631987,0
2007-09-13,15.371,15.703,15.333,15.63,923715,0
2007-09-14,15.466,15.607,15.392,15.466,1085760,0
2007-09-17,15.4,15.421,15.043,15.148,565795,0
2007-09-18,15.207,15.43,14.976,15.43,1605313,0
2007-09-19,15.615,15.932,15.54,15.734,1028734,0
2007-09-20,15.801,15.92,15.54,15.615,1028867,0
2007-09-21,15.754,15.905,15.615,15.838,1431410,0
2007-09-24,15.912,16.379,15.785,16.157,2800269,0
2007-09-25,16.157,16.311,16,16.186,1196030,0
2007-09-26,16.17,16.506,16.082,16.445,1151545,0
2007-09-27,16.483,16.55,16.335,16.394,527240,0
2007-09-28,16.408,16.573,16.364,16.556,820589,0
2007-10-01,16.594,16.995,16.594,16.882,1576731,0
2007-10-02,16.854,17.076,16.802,17.024,688604,0
2007-10-03,17.048,17.06,16.816,16.874,406046,0
2007-10-04,17.024,17.224,16.888,17.201,1014442,0
2007-10-05,17.247,17.476,17.219,17.337,655310,0
2007-10-08,17.372,17.432,17.196,17.364,479381,0
2007-10-09,17.395,17.44,17.136,17.291,429773,0
2007-10-10,17.35,17.44,17.171,17.372,2639710,0
2007-10-11,17.507,17.567,16.957,17.136,611224,0
2007-10-12,17.054,17.372,17.054,17.247,759115,0
2007-10-15,17.291,17.492,16.98,17.127,504053,0
2007-10-16,17.15,17.21,16.756,16.829,448513,0
2007-10-17,17.069,17.219,16.862,17.076,573887,0
2007-10-18,17.039,17.039,16.743,16.823,634820,0
2007-10-19,16.734,16.788,16.237,16.252,1069716,0
2007-10-22,16.082,16.356,15.643,16.089,1987095,0
2007-10-23,16.162,16.356,16.097,16.252,1399732,0
2007-10-24,16.244,16.676,16.031,16.498,763693,0
2007-10-25,16.074,17.501,15.964,17.269,2155606,0
2007-10-26,17.567,17.567,17.076,17.269,998133,0
2007-10-29,17.409,18.329,17.378,18.063,2079439,0
2007-10-30,18.104,18.336,17.812,18.27,954451,0
2007-10-31,18.241,18.411,17.987,18.317,1434239,0
2007-11-01,18.203,18.308,17.855,17.951,1208567,0
2007-11-02,17.997,18.3,17.782,18.3,1143860,0
2007-11-05,18.308,18.419,18.04,18.403,1200639,0
2007-11-06,18.411,18.752,18.284,18.687,1549797,0
2007-11-07,18.426,18.781,18.217,18.336,1386966,0
2007-11-08,18.241,18.731,18.137,18.395,762214,0
2007-11-09,18.403,18.403,18.063,18.241,1313772,0
2007-11-12,18.411,18.411,17.823,17.914,924166,0
2007-11-13,18.241,18.241,17.559,18.033,1113260,0
2007-11-14,18.174,18.336,18.04,18.085,1198052,0
2007-11-15,17.964,18.054,17.716,17.832,541261,0
2007-11-16,17.832,17.983,17.654,17.983,1452572,0
2007-11-19,17.973,17.987,17.329,17.329,1132849,0
2007-11-20,17.534,17.534,16.838,17.098,1373169,0
2007-11-21,17.039,17.187,16.888,16.973,710445,0
2007-11-23,17.12,17.201,16.957,16.995,276630,0
2007-11-26,17.142,17.567,17.031,17.113,677432,0
2007-11-27,17.277,17.602,16.965,17.559,1173800,0
2007-11-28,17.574,17.987,17.559,17.914,771506,0
2007-11-29,17.983,18.263,17.832,17.958,1613015,0
2007-11-30,18.256,18.411,18.054,18.233,764188,0
2007-12-03,18.145,18.492,18.145,18.233,669757,0
2007-12-04,18.025,18.597,18.025,18.374,868443,0
2007-12-05,18.574,18.707,18.359,18.478,853210,0
2007-12-06,18.484,18.693,18.382,18.687,752510,0
2007-12-07,18.811,19.152,18.522,19.019,1217209,0
2007-12-10,19.107,19.338,18.996,19.146,710850,0
2007-12-11,19.116,19.472,18.478,18.516,1216157,0
2007-12-12,18.969,18.969,18.241,18.433,1404291,0
2007-12-13,18.56,18.56,17.885,18.382,1496145,0
2007-12-14,18.374,18.7,18.256,18.58,545404,0
2007-12-17,18.359,18.634,18.329,18.449,1191988,0
2007-12-18,18.604,18.96,18.588,18.811,1035205,0
2007-12-19,18.894,18.983,18.655,18.805,1005893,0
2007-12-20,18.901,19.048,18.767,19.048,737139,0
2007-12-21,19.146,19.376,19.019,19.056,571999,0
2007-12-24,19.166,19.225,19.012,19.079,318690,0
2007-12-26,19.174,19.174,18.894,19.094,530072,0
2007-12-27,19.166,19.166,18.834,18.922,464418,0
2007-12-28,19.012,19.034,18.646,18.798,542341,0
2007-12-31,18.746,18.922,18.531,18.687,403889,0
2008-01-02,18.828,18.917,18.359,18.552,1301076,0
2008-01-03,18.714,19.071,18.62,18.714,996794,0
2008-01-04,18.64,18.7,18.129,18.224,1423323,0
2008-01-07,18.217,18.367,17.693,17.928,1174477,0
2008-01-08,17.936,18.336,17.774,17.855,965913,0
2008-01-09,17.774,17.891,16.973,17.527,2140427,0
2008-01-10,17.291,17.885,17.224,17.668,1176033,0
2008-01-11,17.542,17.647,17.32,17.432,493953,0
2008-01-14,17.542,17.588,17.196,17.298,1562634,0
2008-01-15,17.201,17.337,17.039,17.054,752036,0
2008-01-16,16.98,17.113,16.615,16.795,1260840,0
2008-01-17,16.905,16.928,16.143,16.237,1493995,0
2008-01-18,16.498,16.498,16.016,16.327,828190,0
2008-01-22,15.762,16.556,15.54,16.178,1680904,0
2008-01-23,15.912,16.615,15.458,16.453,2387548,0
2008-01-24,16.386,16.719,16.224,16.608,845527,0
2008-01-25,16.734,16.795,16.46,16.594,892170,0
2008-01-28,16.719,16.795,16.217,16.795,1021875,0
2008-01-29,16.922,16.973,16.654,16.756,892464,0
2008-01-30,16.838,17.001,16.594,16.683,901341,0
2008-01-31,16.49,17.329,16.224,17.127,1491398,0
2008-02-01,17.106,17.654,17.007,17.559,1064716,0
2008-02-04,17.647,18.003,17.387,17.774,803092,0
2008-02-05,17.501,17.567,17.069,17.136,886442,0
2008-02-06,17.158,17.633,16.922,17.007,980066,0
2008-02-07,16.922,17.329,16.823,17.32,1042215,0
2008-02-08,17.201,17.55,17.12,17.277,837527,0
2008-02-11,17.395,17.579,17.054,17.378,602262,0
2008-02-12,17.395,17.729,17.395,17.61,624121,0
2008-02-13,17.804,18.441,17.668,18.233,1663556,0
2008-02-14,18.308,18.478,17.804,17.891,565929,0
2008-02-15,17.774,17.983,17.706,17.885,322733,0
2008-02-19,17.964,18.284,17.804,17.936,646690,0
2008-02-20,17.951,17.951,17.574,17.855,793491,0
2008-02-21,17.958,18.166,17.654,17.736,538700,0
2008-02-22,17.693,18.121,17.693,18.112,803330,0
2008-02-25,18.04,18.241,17.846,18.166,689813,0
2008-02-26,18.256,18.277,17.832,18.033,940768,0
2008-02-27,18.516,18.834,18.104,18.68,2650760,0
2008-02-28,18.759,19.259,18.64,19.205,2401700,0
2008-02-29,19.019,19.472,18.99,19.376,1671169,0
2008-03-03,19.435,19.799,19.338,19.664,4027887,0
2008-03-04,19.523,19.924,19.398,19.814,3305009,0
2008-03-05,19.924,19.924,19.531,19.872,1804644,0
2008-03-06,19.857,19.857,19.472,19.569,1354563,0
2008-03-07,19.449,19.449,18.693,18.85,1712690,0
2008-03-10,18.99,18.99,18.343,18.382,1200820,0
2008-03-11,18.7,18.789,18.277,18.64,1093510,0
2008-03-12,18.574,18.909,18.574,18.693,1280288,0
2008-03-13,18.62,18.945,18.374,18.863,958897,0
2008-03-14,19.094,19.094,18.317,18.552,877947,0
2008-03-17,18.241,18.308,17.804,18.196,1035667,0
2008-03-18,18.469,18.612,18.1,18.5,702537,0
2008-03-19,18.522,18.936,18.449,18.463,1251436,0
2008-03-20,18.507,18.878,18.196,18.789,930903,0
2008-03-24,18.96,19.547,18.878,19.183,1218429,0
2008-03-25,19.279,19.464,18.936,19.019,1393260,0
2008-03-26,19.012,19.012,18.663,18.672,1100852,0
2008-03-27,18.62,18.707,18.241,18.263,1208671,0
2008-03-28,18.395,18.5,18.211,18.374,1043831,0
2008-03-31,18.441,18.612,18.188,18.574,1319717,0
2008-04-01,18.805,19.042,18.759,18.99,1086857,0
2008-04-02,18.909,19.361,18.574,19.242,1296601,0
2008-04-03,19.166,19.643,19.14,19.569,944446,0
2008-04-04,19.576,20.227,19.523,20.013,1148749,0
2008-04-07,20.063,20.163,19.464,19.629,895206,0
2008-04-08,19.576,19.696,19.398,19.472,865209,0
2008-04-09,19.583,19.88,19.547,19.827,1922369,0
2008-04-10,19.716,19.924,19.42,19.776,1188848,0
2008-04-11,19.702,19.932,19.42,19.696,1455174,0
2008-04-14,19.79,20.503,19.25,20.131,1996958,0
2008-04-15,20.309,20.517,19.887,20.227,981660,0
2008-04-16,20.377,20.452,19.945,20.146,1498972,0
2008-04-17,20.013,20.413,19.976,20.071,1008992,0
2008-04-18,20.503,20.503,19.776,20.236,1262057,0
2008-04-21,20.236,20.327,19.887,20.097,828220,0
2008-04-22,20.097,20.117,19.731,19.79,1012340,0
2008-04-23,19.918,20.335,19.918,19.998,1351773,0
2008-04-24,19.353,19.688,18.82,19.324,3486798,0
2008-04-25,19.621,19.621,19.107,19.435,1039771,0
2008-04-28,19.696,19.696,18.574,18.627,2137934,0
2008-04-29,18.64,18.655,17.928,18.003,1530782,0
2008-04-30,17.973,18.359,17.84,17.987,1532545,0
2008-05-01,18.104,18.224,17.743,18.166,1225405,0
2008-05-02,18.308,18.774,18.277,18.693,1057785,0
2008-05-05,18.68,18.87,18.58,18.789,1089104,0
2008-05-06,18.842,18.842,18.449,18.746,905511,0
2008-05-07,18.842,19.027,18.329,18.5,1128508,0
2008-05-08,18.56,18.663,18.104,18.456,831524,0
2008-05-09,18.249,18.64,18.217,18.544,655597,0
2008-05-12,18.456,18.945,18.27,18.909,770549,0
2008-05-13,18.917,18.976,18.567,18.976,1010103,0
2008-05-14,18.945,19.131,18.7,18.901,835838,0
2008-05-15,19.019,19.205,18.901,19.152,725974,0
2008-05-16,19.152,19.25,18.969,19.25,599064,0
2008-05-19,19.292,19.317,18.85,19.027,827345,0
2008-05-20,19.027,19.131,18.811,19.123,623579,0
2008-05-21,19.199,19.25,18.759,18.936,679816,0
2008-05-22,18.96,19.034,18.612,18.687,698979,0
2008-05-23,18.672,18.798,18.308,18.539,515381,0
2008-05-27,18.449,18.516,18.249,18.449,523418,0
2008-05-28,18.441,18.894,18.441,18.789,561011,0
2008-05-29,18.663,18.922,18.5,18.739,410791,0
2008-05-30,18.85,18.969,18.663,18.894,2803890,0
2008-06-02,18.917,19.116,18.731,18.901,502688,0
2008-06-03,18.85,19.042,18.292,18.39,966526,0
2008-06-04,18.277,18.411,18.217,18.263,1020594,0
2008-06-05,18.336,18.627,18.211,18.627,727624,0
2008-06-06,18.5,18.552,18.203,18.263,734409,0
2008-06-09,18.27,18.292,17.815,17.997,885353,0
2008-06-10,17.923,18.233,17.796,18.196,609049,0
2008-06-11,18.256,18.604,18.093,18.382,1174907,0
2008-06-12,18.411,18.567,18.211,18.317,608189,0
2008-06-13,18.433,19.242,18.374,18.878,1076694,0
2008-06-16,18.746,18.746,18.188,18.188,895665,0
2008-06-17,18.382,18.531,18.233,18.411,834788,0
2008-06-18,18.456,18.612,18.182,18.597,827028,0
2008-06-19,18.714,18.714,18.449,18.612,863905,0
2008-06-20,18.567,18.567,17.579,17.973,1800662,0
2008-06-23,17.964,18.211,17.9,17.987,451868,0
2008-06-24,17.864,18.129,17.864,17.973,711246,0
2008-06-25,18.093,18.112,17.891,17.9,785946,0
2008-06-26,17.654,18.072,17.654,17.923,858334,0
2008-06-27,17.84,17.936,17.594,17.716,1153029,0
2008-06-30,17.729,18.241,17.729,18.033,816373,0
2008-07-01,17.804,18.211,17.765,18.166,824156,0
2008-07-02,18.203,18.359,17.693,17.782,555802,0
2008-07-03,17.765,17.9,17.269,17.815,679011,0
2008-07-07,17.84,17.958,17.15,17.432,993983,0
2008-07-08,17.409,17.788,17.304,17.743,1401663,0
2008-07-09,17.676,18.544,17.676,18.5,1475641,0
2008-07-10,18.456,18.996,18.343,18.99,1424792,0
2008-07-11,18.811,19.233,18.805,19.034,1338893,0
2008-07-14,19.199,19.472,18.863,19.464,1157611,0
2008-07-15,19.495,19.591,18.759,19.398,1688101,0
2008-07-16,19.183,19.664,19.034,19.643,859719,0
2008-07-17,19.762,19.827,19.25,19.317,1383335,0
2008-07-18,19.279,19.539,19.019,19.292,854211,0
2008-07-21,19.345,19.776,19.345,19.591,1643351,0
2008-07-22,19.643,19.781,19.457,19.629,1598659,0
2008-07-23,19.552,19.696,18.969,19.086,1156361,0
2008-07-24,19.199,19.353,18.752,18.99,768821,0
2008-07-25,18.909,19.116,18.7,18.929,610142,0
2008-07-28,18.983,19.539,18.789,19.39,1074192,0
2008-07-29,19.479,19.621,19.317,19.495,830361,0
2008-07-30,19.591,20.17,19.376,19.848,1668403,0
2008-07-31,19.048,19.152,18.82,19.012,3190157,0
2008-08-01,19.107,19.273,18.588,18.714,1177138,0
2008-08-04,18.759,18.96,18.263,18.359,1166498,0
2008-08-05,18.484,18.484,17.891,18.003,1285971,0
2008-08-06,18.046,18.463,17.832,18.39,1352877,0
2008-08-07,18.263,18.336,17.804,17.936,1051527,0
2008-08-08,17.84,17.944,17.395,17.846,876414,0
2008-08-11,17.885,17.923,17.567,17.647,730487,0
2008-08-12,17.527,17.633,17.432,17.567,1007660,0
2008-08-13,17.461,17.958,17.378,17.958,913530,0
2008-08-14,17.877,18.152,17.619,18.085,1114208,0
2008-08-15,18.046,18.256,17.662,18.241,1021416,0
2008-08-18,18.403,18.484,17.936,18.196,632798,0
2008-08-19,18.174,18.544,18.063,18.359,1064665,0
2008-08-20,18.359,18.539,18.174,18.5,700264,0
2008-08-21,18.544,18.746,18.507,18.604,982154,0
2008-08-22,18.552,18.834,18.552,18.714,777657,0
2008-08-25,18.781,18.798,18.249,18.382,609551,0
2008-08-26,18.382,18.714,18.211,18.634,593374,0
2008-08-27,18.85,19.034,18.752,18.922,540828,0
2008-08-28,18.936,18.983,18.604,18.983,465212,0
2008-08-29,18.855,18.917,18.539,18.789,372102,0
2008-09-02,18.789,18.85,18.411,18.56,557418,0
2008-09-03,18.469,18.516,17.964,18.188,1042320,0
2008-09-04,18.093,18.166,17.662,17.855,954513,0
2008-09-05,17.752,18.104,17.409,17.958,1331307,0
2008-09-08,18.203,18.395,17.729,17.997,1115516,0
2008-09-09,17.877,17.987,17.136,17.201,1594650,0
2008-09-10,17.179,18.054,17.076,17.905,1562262,0
2008-09-11,17.722,18.411,17.484,18.263,844591,0
2008-09-12,18.121,18.449,18.025,18.233,874011,0
2008-09-15,17.788,18.224,17.507,17.804,845347,0
2008-09-16,17.542,18.87,17.196,18.7,1951284,0
2008-09-17,18.597,18.597,16.838,17.007,2308163,0
2008-09-18,17.098,17.171,13.781,16.52,6007879,0
2008-09-19,17.247,17.812,16.573,17.15,2851181,0
2008-09-22,16.987,18.767,16.676,16.965,1166480,0
2008-09-23,16.922,16.922,16.46,16.526,883324,0
2008-09-24,16.564,16.957,16.445,16.66,851167,0
2008-09-25,16.795,17.083,16.608,16.734,704379,0
2008-09-26,16.542,16.624,16.143,16.55,836040,0
2008-09-29,16.319,16.319,15.14,15.458,1442897,0
2008-09-30,15.549,16.298,15.406,16.17,1406133,0
2008-10-01,16.068,16.068,15.636,15.872,740656,0
2008-10-02,15.703,15.741,14.628,14.659,1473269,0
2008-10-03,14.754,15.192,13.545,13.808,1841857,0
2008-10-06,13.493,13.493,11.267,12.159,3754956,0
2008-10-07,12.218,12.89,11.593,11.72,2258938,0
2008-10-08,11.482,12.745,10.888,12.248,3366721,0
2008-10-09,12.202,12.66,11.705,11.928,3433267,0
2008-10-10,11.662,12.752,10.445,11.83,3043300,0
2008-10-13,12.06,13.493,11.904,13.196,1956958,0
2008-10-14,13.892,14.969,12.944,13.299,3522538,0
2008-10-15,13.359,13.359,12.514,12.745,1658459,0
2008-10-16,12.916,13.292,11.904,13.121,3748527,0
2008-10-17,12.745,14.597,12.514,13.648,2088040,0
2008-10-20,13.953,15.089,13.892,14.932,1492707,0
2008-10-21,14.769,14.857,13.953,14.02,1375147,0
2008-10-22,13.648,14.265,12.477,12.929,1595119,0
2008-10-23,13.173,14.651,13.146,14.012,3927982,0
2008-10-24,13.173,14.857,12.083,14.642,3717584,0
2008-10-27,14.274,15.015,13.967,14.523,2134797,0
2008-10-28,15.036,15.185,13.418,14.486,2551344,0
2008-10-29,14.471,15.03,14.226,14.242,1649333,0
2008-10-30,14.539,14.91,14.22,14.659,1367128,0
2008-10-31,14.659,14.88,14.147,14.562,1335449,0
2008-11-03,14.665,14.857,14.326,14.523,1002505,0
2008-11-04,14.91,15.719,14.651,15.162,1610395,0
2008-11-05,15.131,15.4,14.036,14.103,1486014,0
2008-11-06,13.918,14.174,13.271,13.716,1269519,0
2008-11-07,13.885,14.864,13.885,14.864,1646422,0
2008-11-10,15.074,15.377,14.605,14.903,1329893,0
2008-11-11,14.583,14.734,13.885,14.22,1614796,0
2008-11-12,13.848,14.049,13.344,13.493,1305643,0
2008-11-13,13.443,14.976,13.427,14.976,1814659,0
2008-11-14,14.516,14.693,13.99,14.316,1643376,0
2008-11-17,14.337,14.427,13.82,14.036,1356552,0
2008-11-18,13.899,14.337,13.383,13.873,1518413,0
2008-11-19,13.67,13.892,13.095,13.153,1074633,0
2008-11-20,12.883,13.383,12.514,12.714,2165106,0
2008-11-21,12.966,13.033,12.225,12.632,4831634,0
2008-11-24,12.669,13.041,12.559,12.936,3259108,0
2008-11-25,12.966,13.173,11.698,12.187,3158277,0
2008-11-26,12.083,13.271,12.033,13.196,2070251,0
2008-11-28,13.137,13.485,13.071,13.476,396379,0
2008-12-01,13.18,13.18,12.268,12.284,1367990,0
2008-12-02,12.403,13.01,12.372,12.936,1660533,0
2008-12-03,12.529,13.443,12.529,13.418,1401517,0
2008-12-04,13.338,13.656,12.66,12.899,1084747,0
2008-12-05,12.818,13.451,12.248,13.409,1723934,0
2008-12-08,13.831,14.154,13.383,13.938,1663397,0
2008-12-09,14.042,14.791,13.545,14.286,1816260,0
2008-12-10,14.465,14.82,14.139,14.574,1454346,0
2008-12-11,14.48,15,14.183,14.377,1424506,0
2008-12-12,13.925,14.511,13.885,14.286,1207717,0
2008-12-15,14.286,14.427,13.79,14.088,946956,0
2008-12-16,14.214,15.176,13.873,15.006,1712379,0
2008-12-17,14.903,15.421,14.754,15.089,1465872,0
2008-12-18,15.125,15.234,14.574,14.917,1426198,0
2008-12-19,14.896,15.615,14.806,15.615,1992207,0
2008-12-22,15.54,15.748,14.872,15.185,1273350,0
2008-12-23,15.221,15.517,14.754,15,1145166,0
2008-12-24,15.081,15.207,14.984,15.03,410193,0
2008-12-26,14.872,15.333,14.857,15.251,531098,0
2008-12-29,15.296,15.311,14.829,15.14,806350,0
2008-12-30,15.185,15.445,14.925,15.354,1056662,0
2008-12-31,15.384,15.668,14.504,14.838,2067947,0
2009-01-02,14.701,15.4,14.495,14.665,1812605,0
2009-01-05,14.719,15.458,14.516,15.319,1322564,0
2009-01-06,15.437,15.482,15.03,15.201,1427202,0
2009-01-07,15.089,15.201,14.334,14.404,1576477,0
2009-01-08,14.242,14.353,13.799,14.055,2202258,0
2009-01-09,14.242,14.615,13.716,14.02,975697,0
2009-01-12,13.82,14.103,13.451,13.67,944619,0
2009-01-13,13.583,13.583,13.041,13.271,1700152,0
2009-01-14,13.299,13.476,12.83,13.271,2351160,0
2009-01-15,13.105,14.02,13.041,13.799,1434206,0
2009-01-16,14.027,14.226,13.642,14.139,1302962,0
2009-01-20,14.13,14.214,13.041,13.16,1934991,0
2009-01-21,13.168,13.397,12.66,12.983,2154697,0
2009-01-22,12.752,12.764,12.358,12.522,2188294,0
2009-01-23,12.358,12.529,12.069,12.403,1696539,0
2009-01-26,12.491,12.729,12.127,12.24,1807615,0
2009-01-27,12.24,12.328,11.83,12.047,1834557,0
2009-01-28,12.307,12.387,11.839,12.047,2344714,0
2009-01-29,11.884,12.187,11.83,12.033,1655352,0
2009-01-30,11.936,12.135,11.549,11.682,2255273,0
2009-02-02,11.986,12.641,11.912,12.463,3307613,0
2009-02-03,12.574,12.714,12.372,12.559,1607638,0
2009-02-04,12.44,12.706,12.418,12.446,1538747,0
2009-02-05,12.284,12.722,12.127,12.588,1366217,0
2009-02-06,12.588,12.899,12.559,12.758,1353843,0
2009-02-09,12.84,13.316,12.745,13.271,1622934,0
2009-02-10,13.173,13.359,12.737,12.83,2049972,0
2009-02-11,12.83,13.095,12.66,12.823,1057762,0
2009-02-12,12.588,13.025,12.463,13.025,1173069,0
2009-02-13,12.936,13.16,12.764,12.823,634759,0
2009-02-17,12.44,12.542,12.24,12.366,1638932,0
2009-02-18,12.44,12.975,12.433,12.566,2071872,0
2009-02-19,12.477,12.83,12.358,12.41,1025969,0
2009-02-20,12.328,12.335,11.682,12.083,2224974,0
2009-02-23,12.107,12.225,11.83,12.091,4093231,0
2009-02-24,12.099,12.314,11.616,11.772,3071008,0
2009-02-25,11.802,11.979,11.556,11.756,2090252,0
2009-02-26,11.802,11.912,11.142,11.259,2616049,0
2009-02-27,10.526,10.585,9.652,10.288,4463017,0
2009-03-02,10.111,10.503,9.94,10.118,2616210,0
2009-03-03,10.139,10.17,9.4944,9.636,3247882,0
2009-03-04,9.82,10.17,9.3853,9.503,4326493,0
2009-03-05,9.2652,9.4443,9.0045,9.117,2679749,0
2009-03-06,9.1908,9.3173,8.8433,9.0658,2578639,0
2009-03-09,8.9168,9.2574,8.6645,8.7315,1763723,0
2009-03-10,8.7679,9.0506,8.7315,8.983,2014335,0
2009-03-11,8.9981,9.0344,8.4263,8.7973,2404343,0
2009-03-12,8.8129,9.2129,8.5459,9.1985,1753910,0
2009-03-13,9.1908,9.4276,9.0856,9.4128,1625440,0
2009-03-16,9.4187,9.4797,9.184,9.2129,1297303,0
2009-03-17,9.295,9.547,9.0506,9.531,2124531,0
2009-03-18,9.4659,9.636,9.1388,9.525,2453393,0
2009-03-19,9.687,9.918,9.4944,9.791,1615289,0
2009-03-20,9.717,9.843,9.3912,9.405,1314820,0
2009-03-23,9.613,9.645,9.3008,9.562,2648166,0
2009-03-24,9.458,9.613,9.2574,9.2728,1769011,0
2009-03-25,9.3853,9.547,8.9027,9.184,2067213,0
2009-03-26,9.2728,9.709,9.184,9.687,3878935,0
2009-03-27,9.517,9.636,9.2874,9.3764,1033020,0
2009-03-30,9.2874,9.2874,8.5894,8.8488,2418511,0
2009-03-31,9.0211,9.1522,8.8129,8.8433,1668564,0
2009-04-01,8.7153,8.8708,8.5155,8.8488,1770481,0
2009-04-02,8.9607,9.94,8.9607,9.747,2768843,0
2009-04-03,9.843,10.089,9.591,9.947,1681580,0
2009-04-06,9.717,10.073,9.702,10.049,1430046,0
2009-04-07,9.903,10.023,9.694,9.888,1197727,0
2009-04-08,9.932,10.049,9.709,10.007,792969,0
2009-04-09,10.132,10.243,9.866,10.007,1196077,0
2009-04-13,9.94,10.023,9.741,9.924,844595,0
2009-04-14,9.909,10.266,9.791,10.111,1276248,0
2009-04-15,10.097,10.807,10.049,10.635,2515363,0
2009-04-16,10.71,11.135,10.549,11.06,2294500,0
2009-04-17,11.039,11.09,10.854,10.979,1316456,0
2009-04-20,10.585,10.585,9.918,10.198,2456557,0
2009-04-21,10.163,10.319,9.783,9.94,2394529,0
2009-04-22,9.807,9.888,9.184,9.2497,4689789,0
2009-04-23,9.503,10.549,9.3981,9.503,4013300,0
2009-04-24,9.658,9.665,9.1773,9.184,3754878,0
2009-04-27,9.117,9.4364,9.042,9.3086,2402298,0
2009-04-28,9.1313,9.2497,8.9233,8.983,2835568,0
2009-04-29,9.0268,9.2129,8.9233,8.983,2376159,0
2009-04-30,9.0856,9.645,9.079,9.531,3826413,0
2009-05-01,9.4866,9.613,9.3086,9.4866,1654076,0
2009-05-04,9.4187,9.97,9.117,9.903,4291663,0
2009-05-05,9.963,10.704,9.903,10.675,3756082,0
2009-05-06,10.765,11.039,10.748,10.979,2904384,0
2009-05-07,11.039,11.298,10.742,10.816,2183212,0
2009-05-08,10.942,11.453,10.92,11.098,2454007,0
2009-05-11,11.039,11.232,10.854,11.002,1690351,0
2009-05-12,10.965,11.002,10.825,10.926,1562182,0
2009-05-13,10.831,10.92,10.436,10.593,1968022,0
2009-05-14,10.541,10.801,10.428,10.772,1472060,0
2009-05-15,10.725,10.837,10.593,10.644,1630853,0
2009-05-18,10.17,10.467,9.531,10.228,5794254,0
2009-05-19,10.031,10.282,9.94,10.207,18964494,0
2009-05-20,10.327,10.408,10.057,10.132,5791629,0
2009-05-21,10.132,10.132,9.741,9.963,5767333,0
2009-05-22,10.023,10.132,9.761,9.866,2548062,0
2009-05-26,9.627,10.237,9.598,10.097,2717495,0
2009-05-27,10.089,10.17,9.932,9.963,2531493,0
2009-05-28,9.999,10.353,9.881,10.34,3397823,0
2009-05-29,10.347,10.46,10.132,10.207,3468903,0
2009-06-01,10.403,10.725,10.403,10.635,2606779,0
2009-06-02,10.697,10.718,10.408,10.445,2034048,0
2009-06-03,10.327,10.378,10.17,10.319,1373825,0
2009-06-04,10.503,10.704,10.395,10.675,2520963,0
2009-06-05,10.837,11.291,10.777,10.972,4510662,0
2009-06-08,11.031,11.082,10.777,10.942,2200736,0
2009-06-09,10.993,11.067,10.859,10.926,3725086,0
2009-06-10,11.006,11.334,10.831,11.244,3878411,0
2009-06-11,11.244,11.904,11.006,11.593,6913056,0
2009-06-12,11.41,11.534,11.244,11.534,2598740,0
2009-06-15,11.304,11.482,11.023,11.179,2241144,0
2009-06-16,11.291,11.342,10.757,10.846,4320235,0
2009-06-17,10.993,11.023,10.563,10.765,5178249,0
2009-06-18,10.765,11.054,10.697,10.993,2089386,0
2009-06-19,11.105,11.298,11.023,11.171,1659335,0
2009-06-22,11.075,11.267,10.777,10.854,2319518,0
2009-06-23,10.825,11.031,10.541,10.733,2532367,0
2009-06-24,10.854,11.054,10.675,11.002,2477825,0
2009-06-25,11.06,11.429,10.948,11.267,3086703,0
2009-06-26,11.163,11.438,11.15,11.342,5076416,0
2009-06-29,11.438,11.513,11.244,11.291,1733664,0
2009-06-30,11.209,11.475,11.209,11.453,1572654,0
2009-07-01,11.482,11.682,11.358,11.513,1287410,0
2009-07-02,11.351,11.453,11.259,11.259,857132,0
2009-07-06,11.163,11.453,11.023,11.267,3110874,0
2009-07-07,11.358,11.572,11.135,11.239,1889889,0
2009-07-08,11.284,11.379,10.888,11.054,3319517,0
2009-07-09,11.171,11.232,10.993,11.067,949556,0
2009-07-10,11.031,11.142,10.942,11.105,670217,0
2009-07-13,11.075,11.379,10.942,11.37,1885429,0
2009-07-14,11.41,11.609,11.37,11.603,1839148,0
2009-07-15,11.669,11.899,11.616,11.891,1532096,0
2009-07-16,11.891,11.964,11.616,11.928,832781,0
2009-07-17,11.912,11.959,11.712,11.72,1695657,0
2009-07-20,11.765,12.135,11.765,12.083,1980221,0
2009-07-21,12.209,12.299,11.846,12.069,2246044,0
2009-07-22,12.069,12.159,11.884,12.099,2180387,0
2009-07-23,12.099,12.233,11.698,11.742,3087020,0
2009-07-24,11.756,11.959,11.534,11.951,6591033,0
2009-07-27,11.891,12.151,11.83,12.143,2054925,0
2009-07-28,12.06,12.06,11.809,11.904,1317898,0
2009-07-29,11.862,11.936,11.662,11.765,1712878,0
2009-07-30,11.891,11.943,11.682,11.712,1837835,0
2009-07-31,11.75,11.781,11.394,11.41,2368202,0
2009-08-03,11.453,11.587,11.379,11.446,1557404,0
2009-08-04,11.446,11.631,11.394,11.534,2369414,0
2009-08-05,11.631,11.943,11.565,11.616,1201427,0
2009-08-06,11.705,11.756,11.438,11.506,1020143,0
2009-08-07,11.609,11.662,11.394,11.593,708565,0
2009-08-10,11.534,11.677,11.47,11.624,527769,0
2009-08-11,11.603,11.653,11.379,11.498,951979,0
2009-08-12,11.482,11.616,11.379,11.47,1126118,0
2009-08-13,11.549,11.646,11.334,11.46,686534,0
2009-08-14,11.49,11.631,11.267,11.624,1419829,0
2009-08-17,11.417,11.438,11.142,11.156,3003431,0
2009-08-18,11.126,11.358,11.126,11.239,1301119,0
2009-08-19,11.15,11.423,11.12,11.363,1226838,0
2009-08-20,11.363,11.506,11.304,11.506,640451,0
2009-08-21,11.453,11.839,11.453,11.816,958826,0
2009-08-24,11.891,12.033,11.853,11.943,1450070,0
2009-08-25,11.986,12.107,11.936,12.06,1524755,0
2009-08-26,12.099,12.209,12.033,12.194,1411638,0
2009-08-27,12.194,12.276,12.001,12.254,697728,0
2009-08-28,12.328,12.38,12.159,12.284,1004699,0
2009-08-31,12.187,12.209,11.964,12.091,1536369,0
2009-09-01,12.069,12.218,11.72,11.825,1657196,0
2009-09-02,11.781,11.868,11.593,11.756,1331910,0
2009-09-03,11.737,11.802,11.677,11.756,1059765,0
2009-09-04,11.788,11.921,11.698,11.921,1638564,0
2009-09-08,11.972,12.26,11.904,12.209,1496907,0
2009-09-09,12.209,12.209,11.972,12.107,1786029,0
2009-09-10,12.194,12.225,11.995,12.18,772734,0
2009-09-11,12.12,12.209,12.009,12.114,1143787,0
2009-09-14,12.12,12.358,11.959,12.268,876469,0
2009-09-15,12.187,12.454,12.174,12.418,897613,0
2009-09-16,12.418,12.685,12.418,12.685,1268956,0
2009-09-17,12.701,12.983,12.677,12.745,1005916,0
2009-09-18,12.372,12.701,11.662,12.514,2512581,0
2009-09-21,12.477,12.477,12.174,12.225,1158232,0
2009-09-22,12.24,12.299,12.159,12.194,1027325,0
2009-09-23,12.159,12.254,11.921,12.099,1893724,0
2009-09-24,12.076,12.083,11.83,11.928,1270372,0
2009-09-25,11.825,11.986,11.603,11.616,2011064,0
2009-09-28,11.682,11.951,11.616,11.951,1436515,0
2009-09-29,11.891,11.972,11.565,11.609,3148103,0
2009-09-30,11.669,11.729,11.275,11.482,3699327,0
2009-10-01,11.47,11.482,11.209,11.259,1206614,0
2009-10-02,11.171,11.429,11.15,11.37,2094265,0
2009-10-05,11.46,11.616,11.244,11.609,1770162,0
2009-10-06,11.646,11.75,11.587,11.646,1235051,0
2009-10-07,11.587,11.756,11.587,11.742,734541,0
2009-10-08,11.765,11.936,11.72,11.839,756017,0
2009-10-09,11.839,11.839,11.712,11.839,521303,0
2009-10-12,11.816,11.995,11.765,11.899,659369,0
2009-10-13,11.83,12.366,11.83,12.009,1850502,0
2009-10-14,12.194,12.5,12.083,12.394,3934455,0
2009-10-15,12.403,12.47,12.24,12.463,1590743,0
2009-10-16,11.912,12.314,11.825,12.314,2549941,0
2009-10-19,12.276,12.394,12.18,12.293,839763,0
2009-10-20,12.293,12.293,12.024,12.091,2010546,0
2009-10-21,12.233,12.529,12.135,12.194,2099857,0
2009-10-22,12.167,12.483,11.943,12.38,4037222,0
2009-10-23,12.454,12.55,12.151,12.209,1815267,0
2009-10-26,12.284,12.322,11.972,12.083,1851315,0
2009-10-27,12.167,12.209,11.986,12.143,1949272,0
2009-10-28,12.033,12.12,11.682,11.72,1370896,0
2009-10-29,11.809,11.904,11.669,11.904,881801,0
2009-10-30,11.853,12.001,11.498,11.609,1805594,0
2009-11-02,11.689,11.825,11.351,11.47,1548611,0
2009-11-03,11.304,11.631,11.284,11.603,1028500,0
2009-11-04,11.616,11.83,11.556,11.593,1330318,0
2009-11-05,11.677,11.921,11.572,11.816,847320,0
2009-11-06,11.698,11.83,11.624,11.825,3083005,0
2009-11-09,11.899,12.024,11.83,11.986,726821,0
2009-11-10,11.943,11.986,11.816,11.904,1553405,0
2009-11-11,11.936,12.009,11.756,11.899,458678,0
2009-11-12,11.884,11.904,11.72,11.737,945598,0
2009-11-13,11.802,11.809,11.609,11.698,1348664,0
2009-11-16,11.705,11.846,11.705,11.83,866343,0
2009-11-17,11.788,11.83,11.705,11.781,1768988,0
2009-11-18,11.737,11.737,11.565,11.677,914358,0
2009-11-19,11.609,11.662,11.386,11.446,2275848,0
2009-11-20,11.438,11.49,11.334,11.334,1123915,0
2009-11-23,11.498,11.682,11.423,11.482,768093,0
2009-11-24,11.417,11.46,11.327,11.446,694143,0
2009-11-25,11.438,11.506,11.312,11.49,752155,0
2009-11-27,11.184,11.482,11.156,11.394,448186,0
2009-11-30,11.37,11.556,11.312,11.528,1608807,0
2009-12-01,11.624,11.742,11.609,11.624,1025237,0
2009-12-02,11.669,11.853,11.609,11.72,892758,0
2009-12-03,11.72,11.943,11.72,11.737,995216,0
2009-12-04,11.816,11.959,11.653,11.912,871124,0
2009-12-07,11.936,12.033,11.816,11.951,760505,0
2009-12-08,11.825,11.846,11.616,11.662,1427219,0
2009-12-09,11.639,11.677,11.541,11.609,1137431,0
2009-12-10,11.624,11.765,11.572,11.609,903808,0
2009-12-11,11.616,11.698,11.513,11.565,748754,0
2009-12-14,11.646,11.809,11.482,11.72,1479391,0
2009-12-15,11.689,11.912,11.653,11.853,1911684,0
2009-12-16,11.921,11.995,11.75,11.781,3464254,0
2009-12-17,11.72,11.921,11.639,11.802,2124079,0
2009-12-18,11.853,11.899,11.742,11.75,2505736,0
2009-12-21,11.794,12.033,11.794,11.868,2416727,0
2009-12-22,11.877,12.12,11.877,12.024,2597344,0
2009-12-23,12.024,12.26,12.024,12.174,1422865,0
2009-12-24,12.225,12.328,12.174,12.209,361403,0
2009-12-28,12.187,12.307,12.167,12.248,700290,0
2009-12-29,12.225,12.394,12.225,12.299,1289077,0
2009-12-30,12.225,12.335,12.159,12.293,1253740,0
2009-12-31,12.284,12.328,12.194,12.218,641065,0
2010-01-04,12.268,12.559,12.225,12.5,1608493,0
2010-01-05,12.477,12.669,12.477,12.647,1713334,0
2010-01-06,12.877,13.292,12.772,12.849,3373598,0
2010-01-07,12.871,12.958,12.685,12.823,2729764,0
2010-01-08,12.849,13.13,12.772,13.077,2467892,0
2010-01-11,13.077,13.196,13.01,13.196,1632461,0
2010-01-12,13.077,13.077,12.89,12.89,948478,0
2010-01-13,12.89,13.071,12.849,13.071,1213235,0
2010-01-14,12.997,13.24,12.95,13.187,1160787,0
2010-01-15,13.187,13.219,12.989,13.062,2251202,0
2010-01-19,13.062,13.299,13.003,13.153,2038744,0
2010-01-20,12.997,13.13,12.929,13.105,2617595,0
2010-01-21,13.077,13.105,12.772,12.805,1483375,0
2010-01-22,12.823,12.883,12.418,12.483,2515176,0
2010-01-25,12.627,12.701,12.38,12.44,1152955,0
2010-01-26,12.299,12.477,12.284,12.314,688227,0
2010-01-27,12.344,12.366,12.143,12.26,1117029,0
2010-01-28,12.26,12.307,11.995,12.209,941506,0
2010-01-29,12.284,12.352,11.72,11.825,3582511,0
2010-02-01,11.846,12.209,11.756,12.174,1660316,0
2010-02-02,12.167,12.335,12.127,12.276,1710394,0
2010-02-03,12.24,12.299,12.135,12.218,366360,0
2010-02-04,12.107,12.233,11.802,11.83,2503352,0
2010-02-05,11.853,11.959,11.609,11.825,1591140,0
2010-02-08,11.825,11.83,11.513,11.52,2082006,0
2010-02-09,11.639,11.781,11.513,11.689,1959658,0
2010-02-10,11.705,11.756,11.417,11.47,2840959,0
2010-02-11,11.475,11.609,11.379,11.593,1704874,0
2010-02-12,11.298,11.58,11.244,11.58,1984144,0
2010-02-16,11.689,11.839,11.682,11.839,1336543,0
2010-02-17,11.853,11.912,11.765,11.853,628701,0
2010-02-18,11.862,11.891,11.624,11.788,2694245,0
2010-02-19,11.737,11.904,11.58,11.846,1637470,0
2010-02-22,11.862,11.928,11.75,11.788,2669159,0
2010-02-23,11.556,11.58,11.351,11.394,6047939,0
2010-02-24,11.386,11.423,11.023,11.201,7757516,0
2010-02-25,11.039,11.244,11.002,11.239,3387325,0
2010-02-26,11.232,11.394,11.15,11.379,3100424,0
2010-03-01,11.453,11.593,11.239,11.587,2873680,0
2010-03-02,11.587,11.653,11.534,11.646,2308255,0
2010-03-03,11.639,11.788,11.631,11.712,2459638,0
2010-03-04,11.639,11.781,11.58,11.609,1997307,0
2010-03-05,11.624,11.899,11.624,11.781,1875464,0
2010-03-08,11.756,11.794,11.572,11.742,1997620,0
2010-03-09,11.737,11.781,11.603,11.677,2093608,0
2010-03-10,11.682,11.809,11.639,11.794,2591282,0
2010-03-11,11.756,11.943,11.689,11.756,1644072,0
2010-03-12,11.809,11.904,11.669,11.705,1898910,0
2010-03-15,11.705,11.765,11.291,11.52,2461942,0
2010-03-16,11.587,11.593,11.438,11.572,2413375,0
2010-03-17,11.603,11.624,11.513,11.556,1464837,0
2010-03-18,11.52,11.534,11.291,11.379,2087618,0
2010-03-19,11.358,11.41,11.216,11.291,2114206,0
2010-03-22,11.275,11.379,11.163,11.379,1434696,0
2010-03-23,11.446,11.565,11.446,11.498,2211289,0
2010-03-24,11.453,11.482,11.275,11.358,1995664,0
2010-03-25,11.37,11.394,11.031,11.142,3075203,0
2010-03-26,11.126,11.232,11.082,11.201,1167493,0
2010-03-29,11.209,11.298,11.201,11.267,901869,0
2010-03-30,11.244,11.244,11.098,11.15,2727165,0
2010-03-31,11.156,11.312,11.098,11.252,1326695,0
2010-04-01,11.275,11.52,11.275,11.475,1530742,0
2010-04-05,11.475,11.639,11.429,11.593,1566943,0
2010-04-06,11.587,11.756,11.528,11.669,2154832,0
2010-04-07,11.682,11.72,11.438,11.513,1945386,0
2010-04-08,11.453,11.47,11.304,11.327,2801418,0
2010-04-09,11.334,11.386,11.232,11.334,2856033,0
2010-04-12,11.304,11.587,11.304,11.58,3733507,0
2010-04-13,11.58,11.712,11.528,11.646,1885698,0
2010-04-14,11.742,11.765,11.646,11.75,1033074,0
2010-04-15,11.669,12.033,11.669,11.951,2273200,0
2010-04-16,11.928,11.964,11.756,11.794,3228190,0
2010-04-19,11.816,11.839,11.653,11.825,2317228,0
2010-04-20,11.904,12.069,11.862,12.069,1660023,0
2010-04-21,12.091,12.091,11.802,11.921,2103646,0
2010-04-22,11.549,11.646,11.429,11.593,3890247,0
2010-04-23,11.396,11.612,11.312,11.59,3050179,0
2010-04-26,11.556,11.72,11.513,11.698,2787148,0
2010-04-27,11.669,11.75,11.417,11.417,2334237,0
2010-04-28,11.429,11.631,11.401,11.549,1710728,0
2010-04-29,11.653,11.921,11.631,11.794,3296217,0
2010-04-30,11.765,11.868,11.565,11.809,2824639,0
2010-05-03,11.83,11.951,11.682,11.951,1347681,0
2010-05-04,11.83,11.884,11.556,11.609,2173927,0
2010-05-05,11.363,11.662,11.363,11.572,3087777,0
2010-05-06,11.453,11.609,10.635,11.075,4805456,0
2010-05-07,11.054,11.184,10.635,10.831,4699099,0
2010-05-10,11.312,11.37,11.098,11.209,2134310,0
2010-05-11,11.135,11.244,10.986,11.06,1972805,0
2010-05-12,11.039,11.379,10.965,11.327,1933497,0
2010-05-13,11.351,11.438,11.298,11.319,1108345,0
2010-05-14,11.267,11.298,11.014,11.098,2136476,0
2010-05-17,11.171,11.252,10.904,11.12,1214350,0
2010-05-18,11.224,11.298,10.854,10.888,1976597,0
2010-05-19,10.866,10.904,10.667,10.825,1711998,0
2010-05-20,10.63,10.652,10.148,10.148,5311897,0
2010-05-21,10.049,10.445,9.873,10.436,4434048,0
2010-05-24,10.403,10.482,10.111,10.148,3429713,0
2010-05-25,9.896,10.207,9.8,10.132,3873711,0
2010-05-26,10.223,10.387,10.191,10.243,3401691,0
2010-05-27,10.42,10.577,10.296,10.577,1644012,0
2010-05-28,10.563,10.577,10.387,10.42,1186859,0
2010-06-01,10.378,10.378,9.896,9.896,3223609,0
2010-06-02,9.963,10.215,9.85,10.215,2895137,0
2010-06-03,10.319,10.408,10.274,10.369,2750209,0
2010-06-04,10.17,10.274,9.932,9.963,1805805,0
2010-06-07,9.963,10.015,9.747,9.776,1698763,0
2010-06-08,9.768,10.023,9.747,9.999,2526156,0
2010-06-09,10.023,10.335,10.023,10.215,3617955,0
2010-06-10,10.378,10.623,10.361,10.585,3630728,0
2010-06-11,10.495,10.697,10.467,10.667,1650776,0
2010-06-14,10.704,10.926,10.704,10.888,2028430,0
2010-06-15,10.926,11.327,10.846,11.319,5859987,0
2010-06-16,11.209,11.319,11.156,11.275,1615352,0
2010-06-17,11.284,11.358,11.142,11.334,2056008,0
2010-06-18,11.677,12.582,11.653,12.582,15464249,0
2010-06-21,12.619,12.745,11.899,11.986,9357196,0
2010-06-22,11.979,12.135,11.662,11.705,2790160,0
2010-06-23,11.75,11.788,11.528,11.669,2236574,0
2010-06-24,11.609,11.737,11.541,11.593,1846371,0
2010-06-25,11.639,11.816,11.513,11.75,1653372,0
2010-06-28,11.802,11.868,11.609,11.756,2357243,0
2010-06-29,11.603,11.624,11.224,11.327,3841931,0
2010-06-30,11.293,11.53,11.156,11.209,4338786,0
2010-07-01,11.284,11.327,10.883,11.039,4117484,0
2010-07-02,11.156,11.252,10.979,11.135,3464132,0
2010-07-06,11.342,11.453,10.934,11.023,3011817,0
2010-07-07,11.098,11.37,11.067,11.342,3344059,0
2010-07-08,11.513,11.853,11.49,11.781,4149633,0
2010-07-09,11.788,11.868,11.58,11.75,1736411,0
2010-07-12,11.802,11.868,11.572,11.609,1209702,0
2010-07-13,11.75,11.765,11.609,11.682,1634032,0
2010-07-14,11.593,11.765,11.534,11.631,1037941,0
2010-07-15,11.646,11.72,11.506,11.603,1045021,0
2010-07-16,11.58,11.58,11.126,11.216,1464583,0
2010-07-19,11.244,11.37,11.09,11.291,1408584,0
2010-07-20,11.09,11.446,11.054,11.446,1663162,0
2010-07-21,11.482,11.677,11.358,11.631,2387161,0
2010-07-22,11.794,11.877,11.705,11.868,2077496,0
2010-07-23,11.682,11.794,11.244,11.37,5000949,0
2010-07-26,11.37,11.58,11.37,11.541,1191613,0
2010-07-27,11.541,11.593,11.386,11.417,2244645,0
2010-07-28,11.417,11.438,11.201,11.239,1237151,0
2010-07-29,11.312,11.401,11.031,11.244,1750789,0
2010-07-30,11.06,11.291,10.972,11.179,2091121,0
2010-08-02,11.334,11.446,11.232,11.394,1755133,0
2010-08-03,11.334,11.423,11.201,11.284,999993,0
2010-08-04,11.298,11.334,11.09,11.244,1005603,0
2010-08-05,11.216,11.312,11.15,11.291,1065690,0
2010-08-06,11.156,11.239,10.972,11.239,1026008,0
2010-08-09,11.252,11.291,11.163,11.291,534820,0
2010-08-10,11.135,11.209,10.934,10.986,3232404,0
2010-08-11,10.831,10.831,10.644,10.742,1689782,0
2010-08-12,10.585,10.883,9.924,10.793,1925643,0
2010-08-13,10.765,10.926,10.704,10.825,1351815,0
2010-08-16,10.748,10.904,10.675,10.883,575649,0
2010-08-17,10.979,11.156,10.926,11.105,960666,0
2010-08-18,11.075,11.142,11.045,11.075,927672,0
2010-08-19,11.039,11.082,10.777,10.904,2097117,0
2010-08-20,10.846,10.904,10.757,10.888,1450844,0
2010-08-23,10.92,11.054,10.765,10.772,492638,0
2010-08-24,10.607,10.748,10.475,10.704,1177286,0
2010-08-25,10.593,10.765,10.46,10.71,1811326,0
2010-08-26,10.777,10.859,10.607,10.607,1495842,0
2010-08-27,10.704,10.948,10.652,10.92,1646210,0
2010-08-30,10.859,10.956,10.675,10.684,1834043,0
2010-08-31,10.642,10.756,10.484,10.688,1413029,0
2010-09-01,10.854,11.126,10.801,10.986,1269158,0
2010-09-02,11.045,11.15,10.956,11.054,2381366,0
2010-09-03,11.142,11.232,11.098,11.156,1600501,0
2010-09-07,11.113,11.156,10.926,10.948,1260739,0
2010-09-08,10.986,11.045,10.866,10.926,1579007,0
2010-09-09,11.09,11.09,10.793,10.904,1888323,0
2010-09-10,10.913,10.942,10.846,10.883,1061822,0
2010-09-13,10.965,11.082,10.883,11.06,862408,0
2010-09-14,11.06,11.135,10.777,10.831,4956298,0
2010-09-15,10.896,10.956,10.757,10.92,1393538,0
2010-09-16,10.866,11.031,10.837,11.002,842468,0
2010-09-17,11.014,11.171,11.014,11.156,1470215,0
2010-09-20,11.209,11.298,11.135,11.298,1066245,0
2010-09-21,11.319,11.363,11.171,11.275,1290671,0
2010-09-22,11.244,11.401,11.209,11.232,1523872,0
2010-09-23,11.171,11.351,11.142,11.163,1113352,0
2010-09-24,11.267,11.513,11.259,11.423,640035,0
2010-09-27,11.446,11.49,11.363,11.386,649181,0
2010-09-28,11.401,11.58,11.312,11.541,1523787,0
2010-09-29,11.534,11.737,11.453,11.72,1406504,0
2010-09-30,11.791,11.908,11.642,11.686,1772901,0
2010-10-01,11.72,11.868,11.631,11.729,831774,0
2010-10-04,11.682,11.698,11.498,11.603,615328,0
2010-10-05,11.482,11.756,11.358,11.72,1292629,0
2010-10-06,11.662,11.689,11.52,11.646,1097482,0
2010-10-07,11.653,11.682,11.498,11.58,642046,0
2010-10-08,11.609,11.72,11.506,11.689,773905,0
2010-10-11,11.682,11.839,11.631,11.788,822972,0
2010-10-12,11.794,11.853,11.729,11.83,625513,0
2010-10-13,11.868,11.912,11.756,11.884,1202403,0
2010-10-14,11.846,11.912,11.698,11.729,782421,0
2010-10-15,11.809,11.839,11.609,11.677,643573,0
2010-10-18,11.662,11.816,11.653,11.781,617329,0
2010-10-19,11.646,11.765,11.541,11.631,904239,0
2010-10-20,11.631,11.802,11.541,11.624,1407207,0
2010-10-21,11.312,12.076,11.291,11.891,3036343,0
2010-10-22,11.951,11.951,11.737,11.816,846947,0
2010-10-25,11.936,12.174,11.816,11.862,1161025,0
2010-10-26,11.853,11.912,11.712,11.72,1140826,0
2010-10-27,11.677,11.72,11.549,11.609,1032770,0
2010-10-28,11.705,11.712,11.541,11.639,643349,0
2010-10-29,11.611,11.76,11.506,11.708,732573,0
2010-11-01,11.781,11.788,11.513,11.549,1142837,0
2010-11-02,11.646,11.816,11.593,11.772,1091451,0
2010-11-03,11.816,11.853,11.565,11.587,1093224,0
2010-11-04,11.698,11.877,11.639,11.737,1607196,0
2010-11-05,11.816,11.816,11.565,11.609,757657,0
2010-11-08,11.549,11.565,11.363,11.475,672213,0
2010-11-09,11.52,11.662,11.446,11.58,1173682,0
2010-11-10,11.587,11.972,11.52,11.936,5534727,0
2010-11-11,11.802,12.091,11.765,12.018,1649215,0
2010-11-12,11.899,11.986,11.705,11.825,827998,0
2010-11-15,11.846,12.127,11.846,11.928,1380274,0
2010-11-16,11.846,11.884,11.646,11.689,1426687,0
2010-11-17,11.689,11.756,11.549,11.653,1247233,0
2010-11-18,11.729,11.839,11.653,11.72,980816,0
2010-11-19,11.662,11.816,11.549,11.765,879418,0
2010-11-22,11.689,11.781,11.572,11.75,701483,0
2010-11-23,11.603,11.689,11.49,11.603,659546,0
2010-11-24,11.639,11.712,11.528,11.698,521620,0
2010-11-26,11.616,11.698,11.534,11.624,246824,0
2010-11-29,11.572,11.631,11.46,11.556,895440,0
2010-11-30,11.448,11.68,11.403,11.665,1294074,0
2010-12-01,11.884,11.899,11.639,11.75,787727,0
2010-12-02,11.765,12.024,11.729,11.972,1296334,0
2010-12-03,11.943,12.001,11.83,11.884,905053,0
2010-12-06,11.884,11.943,11.756,11.862,1292716,0
2010-12-07,11.972,12.135,11.899,12.009,1497512,0
2010-12-08,12.009,12.114,11.972,12.009,424058,0
2010-12-09,12.076,12.12,11.951,12.091,1222196,0
2010-12-10,12.076,12.114,11.936,11.995,1184510,0
2010-12-13,12.039,12.44,12.001,12.358,2342662,0
2010-12-14,12.328,12.877,12.328,12.574,3911705,0
2010-12-15,12.574,12.632,12.483,12.491,2030079,0
2010-12-16,12.476,12.654,12.476,12.633,1436676,0
2010-12-17,12.627,12.818,12.627,12.818,1472552,0
2010-12-20,12.83,12.871,12.772,12.818,1460783,0
2010-12-21,12.84,12.849,12.706,12.729,1903788,0
2010-12-22,12.772,12.89,12.758,12.864,1058849,0
2010-12-23,12.871,12.936,12.805,12.89,825820,0
2010-12-27,12.823,12.883,12.798,12.883,367858,0
2010-12-28,12.877,12.958,12.84,12.916,413811,0
2010-12-29,12.917,13.102,12.917,13.051,742199,0
2010-12-30,13.005,13.022,12.764,12.858,1420028,0
2010-12-31,12.819,12.859,12.728,12.751,700678,0
2011-01-03,12.818,12.958,12.78,12.871,936012,0
2011-01-04,12.871,12.923,12.722,12.923,1977918,0
2011-01-05,12.849,12.923,12.83,12.883,477831,0
2011-01-06,12.871,12.883,12.758,12.823,1614568,0
2011-01-07,12.89,12.89,12.669,12.745,637591,0
2011-01-10,12.701,12.737,12.44,12.506,2293233,0
2011-01-11,12.588,12.632,12.433,12.483,2774949,0
2011-01-12,12.514,12.536,12.387,12.454,2176016,0
2011-01-13,12.446,12.627,12.352,12.595,3231881,0
2011-01-14,12.574,12.706,12.522,12.61,1074814,0
2011-01-18,12.582,12.693,12.491,12.669,1553385,0
2011-01-19,12.641,12.706,12.522,12.559,835974,0
2011-01-20,12.506,12.559,12.394,12.446,2144937,0
2011-01-21,12.491,12.491,12.394,12.446,584428,0
2011-01-24,12.38,12.542,12.38,12.522,704665,0
2011-01-25,12.47,12.529,12.403,12.514,1084130,0
2011-01-26,12.477,12.693,12.477,12.632,1707435,0
2011-01-27,12.588,12.701,12.588,12.647,761183,0
2011-01-28,12.693,12.722,12.44,12.506,769717,0
2011-01-31,12.509,12.606,12.509,12.554,1013934,0
2011-02-01,12.574,12.722,12.522,12.632,1132262,0
2011-02-02,12.602,12.729,12.559,12.706,1337535,0
2011-02-03,12.714,12.737,12.647,12.729,954052,0
2011-02-04,12.772,12.944,12.669,12.857,2065888,0
2011-02-07,12.83,13.047,12.83,13.01,1024875,0
2011-02-08,12.975,13.062,12.871,12.89,796116,0
2011-02-09,12.729,13.055,12.729,12.958,3099115,0
2011-02-10,12.823,12.95,12.491,12.55,5013169,0
2011-02-11,12.483,12.588,12.127,12.506,4055583,0
2011-02-14,12.454,12.491,12.284,12.47,2703104,0
2011-02-15,12.418,12.582,12.394,12.477,1774443,0
2011-02-16,12.5,12.61,12.491,12.55,1764384,0
2011-02-18,12.632,12.758,12.61,12.641,1296603,0
2011-02-22,12.582,12.632,12.335,12.394,1829139,0
2011-02-23,12.344,12.44,12.18,12.293,2355010,0
2011-02-24,12.268,12.454,12.24,12.38,2216949,0
2011-02-25,12.44,12.542,12.322,12.506,1170068,0
2011-02-28,12.541,12.58,12.429,12.548,1990604,0
2011-03-01,12.514,12.648,12.32,12.352,1620586,0
2011-03-02,12.343,12.483,12.312,12.365,1126845,0
2011-03-03,12.469,12.588,12.41,12.529,937635,0
2011-03-04,12.536,12.661,12.386,12.648,1619269,0
2011-03-07,12.653,12.798,12.491,12.522,1239277,0
2011-03-08,12.536,12.693,12.483,12.647,1089207,0
2011-03-09,12.653,12.677,12.514,12.641,1076263,0
2011-03-10,12.588,12.588,12.432,12.445,1692056,0
2011-03-11,12.439,12.661,12.365,12.432,1881991,0
2011-03-14,12.371,12.432,12.238,12.267,1585482,0
2011-03-15,12.135,12.588,12.091,12.5,3232177,0
2011-03-16,12.514,12.582,12.394,12.477,1705939,0
2011-03-17,12.594,12.668,12.317,12.37,1695893,0
2011-03-18,12.483,12.55,12.357,12.432,1333316,0
2011-03-21,12.506,12.55,12.445,12.529,1331134,0
2011-03-22,12.529,12.602,12.445,12.536,888794,0
2011-03-23,12.5,12.582,12.386,12.566,913505,0
2011-03-24,12.654,12.782,12.566,12.714,1194051,0
2011-03-25,12.738,12.753,12.522,12.574,2448840,0
2011-03-28,12.558,12.678,12.417,12.469,1072934,0
2011-03-29,12.491,12.574,12.439,12.483,1171490,0
2011-03-30,12.536,12.773,12.529,12.693,1104050,0
2011-03-31,12.699,12.751,12.645,12.728,1146451,0
2011-04-01,12.746,13.109,12.738,13.089,2684998,0
2011-04-04,13.036,13.223,13.028,13.109,1420430,0
2011-04-05,13.073,13.251,12.991,13.065,1943537,0
2011-04-06,13.08,13.132,13.012,13.089,783776,0
2011-04-07,13.065,13.132,12.983,13.05,588087,0
2011-04-08,13.102,13.116,12.969,13.043,1026210,0
2011-04-11,13.022,13.089,12.832,12.865,1329029,0
2011-04-12,12.773,12.858,12.61,12.641,1970768,0
2011-04-13,12.648,12.678,12.417,12.432,2488994,0
2011-04-14,12.417,12.439,12.312,12.371,2088089,0
2011-04-15,12.379,12.439,12.298,12.343,2154017,0
2011-04-18,12.26,12.291,12.148,12.231,1428281,0
2011-04-19,12.252,12.267,12.096,12.201,1690786,0
2011-04-20,12.327,12.379,12.231,12.275,1765408,0
2011-04-21,11.924,12.298,11.903,12.26,2770450,0
2011-04-25,12.469,12.588,12.305,12.483,2204651,0
2011-04-26,12.514,12.706,12.491,12.536,1449523,0
2011-04-27,12.574,12.714,12.536,12.693,1784988,0
2011-04-28,12.701,12.85,12.558,12.759,1648573,0
2011-04-29,12.758,12.851,12.699,12.799,1181724,0
2011-05-02,12.8,12.841,12.746,12.782,1329541,0
2011-05-03,12.746,12.8,12.582,12.595,1286775,0
2011-05-04,12.595,12.619,12.365,12.453,1624212,0
2011-05-05,12.354,12.392,12.278,12.348,1690598,0
2011-05-06,12.453,12.61,12.371,12.417,1039170,0
2011-05-09,12.425,12.529,12.371,12.506,981794,0
2011-05-10,12.506,12.574,12.5,12.55,1206177,0
2011-05-11,12.512,12.565,12.415,12.429,963521,0
2011-05-12,12.386,12.648,12.371,12.61,1115739,0
2011-05-13,12.627,12.701,12.483,12.529,1051928,0
2011-05-16,12.462,12.522,12.402,12.469,1059779,0
2011-05-17,12.61,12.693,12.529,12.558,2097085,0
2011-05-18,12.566,12.654,12.476,12.574,1770339,0
2011-05-19,12.61,12.661,12.445,12.529,1077798,0
2011-05-20,12.497,12.512,12.272,12.362,2249689,0
2011-05-23,12.252,12.26,12.156,12.178,1684952,0
2011-05-24,12.231,12.386,12.193,12.282,1640615,0
2011-05-25,12.201,12.231,12.014,12.08,3778122,0
2011-05-26,12.06,12.352,11.947,12.305,2739121,0
2011-05-27,12.348,12.483,12.324,12.409,1758321,0
2011-05-31,12.5,12.649,12.439,12.649,2724462,0
2011-06-01,12.602,12.661,12.462,12.462,2175857,0
2011-06-02,12.417,12.5,12.32,12.476,1598250,0
2011-06-03,12.317,12.376,12.182,12.22,2280702,0
2011-06-06,12.379,12.379,12.066,12.075,1639161,0
2011-06-07,12.13,12.13,11.987,11.996,1934602,0
2011-06-08,11.996,12.077,11.903,11.98,1599268,0
2011-06-09,12.025,12.136,12.018,12.109,1253614,0
2011-06-10,12.034,12.092,11.943,12.048,1209754,0
2011-06-13,12.084,12.189,12.077,12.109,1061278,0
2011-06-14,12.197,12.278,12.136,12.272,1438961,0
2011-06-15,12.176,12.272,12.061,12.061,1765293,0
2011-06-16,12.056,12.251,12.034,12.145,968601,0
2011-06-17,12.203,12.287,12.1,12.115,1886453,0
2011-06-20,12.115,12.235,12.04,12.212,902581,0
2011-06-21,12.251,12.392,12.197,12.37,1014646,0
2011-06-22,12.362,12.429,12.287,12.31,681047,0
2011-06-23,12.203,12.235,11.987,12.235,1384362,0
2011-06-24,12.227,12.251,11.987,12.04,1223591,0
2011-06-27,12.07,12.115,11.987,12.061,757419,0
2011-06-28,12.07,12.189,12.056,12.16,776620,0
2011-06-29,12.263,12.332,12.16,12.287,871557,0
2011-06-30,12.352,12.425,12.305,12.352,846941,0
2011-07-01,12.354,12.557,12.348,12.528,1499655,0
2011-07-05,12.541,12.626,12.488,12.565,1591279,0
2011-07-06,12.565,12.677,12.512,12.64,1012720,0
2011-07-07,12.764,12.806,12.693,12.758,1054798,0
2011-07-08,12.668,12.799,12.587,12.79,1091883,0
2011-07-11,12.685,12.685,12.488,12.534,886267,0
2011-07-12,12.497,12.608,12.409,12.483,740471,0
2011-07-13,12.503,12.626,12.468,12.497,519614,0
2011-07-14,12.52,12.534,12.332,12.339,569312,0
2011-07-15,12.383,12.631,12.243,12.548,1827609,0
2011-07-18,12.831,12.831,12.503,12.565,1034080,0
2011-07-19,12.713,12.745,12.541,12.565,1261234,0
2011-07-20,12.659,12.677,12.468,12.668,1329514,0
2011-07-21,12.865,13.269,12.668,13.171,2305442,0
2011-07-22,13.192,13.231,13.081,13.171,1332604,0
2011-07-25,13.102,13.2,13.043,13.157,927855,0
2011-07-26,13.138,13.222,13.024,13.138,1073323,0
2011-07-27,13.102,13.102,12.917,12.977,1218897,0
2011-07-28,12.924,12.999,12.729,12.781,1949621,0
2011-07-29,12.732,12.965,12.732,12.935,2029559,0
2011-08-01,13.051,13.133,12.594,12.752,1761067,0
2011-08-02,12.695,12.868,12.453,12.453,1293325,0
2011-08-03,12.497,12.64,12.251,12.46,1849282,0
2011-08-04,12.348,12.376,11.674,11.77,3389123,0
2011-08-05,11.852,11.98,11.336,11.628,3934425,0
2011-08-08,11.418,11.472,10.528,10.721,7417350,0
2011-08-09,10.919,11.18,10.662,11.172,4011398,0
2011-08-10,10.992,11.097,10.595,10.647,4311791,0
2011-08-11,10.729,11.353,10.543,11.209,4390861,0
2011-08-12,11.321,11.501,11.18,11.397,2230196,0
2011-08-15,11.501,11.829,11.501,11.824,1060672,0
2011-08-16,11.674,11.779,11.598,11.71,1025609,0
2011-08-17,11.779,11.92,11.606,11.704,1407802,0
2011-08-18,11.477,11.485,11.12,11.365,1848931,0
2011-08-19,11.232,11.477,11.163,11.26,1226623,0
2011-08-22,11.485,11.494,11.135,11.156,1053265,0
2011-08-23,11.209,11.591,11.052,11.591,2165247,0
2011-08-24,11.524,11.911,11.517,11.898,1306283,0
2011-08-25,11.936,11.98,11.613,11.695,1282718,0
2011-08-26,11.628,11.763,11.329,11.763,1783676,0
2011-08-29,11.92,12.235,11.868,12.227,967530,0
2011-08-30,12.189,12.287,12.077,12.243,1761990,0
2011-08-31,12.312,12.394,12.168,12.297,1338638,0
2011-09-01,12.362,12.362,12.077,12.1,826632,0
2011-09-02,11.942,11.942,11.791,11.82,827466,0
2011-09-06,11.52,11.792,11.482,11.753,1492586,0
2011-09-07,11.91,12.1,11.836,12.083,893410,0
2011-09-08,11.979,12.07,11.866,11.903,980177,0
2011-09-09,11.822,11.822,11.542,11.603,1177957,0
2011-09-12,11.501,11.591,11.344,11.553,1216378,0
2011-09-13,11.553,11.635,11.404,11.524,2194152,0
2011-09-14,11.643,11.643,11.329,11.472,2341876,0
2011-09-15,11.598,11.643,11.485,11.62,1488319,0
2011-09-16,11.625,11.641,11.469,11.557,1072203,0
2011-09-19,11.413,11.413,11.293,11.344,1921616,0
2011-09-20,11.372,11.455,11.066,11.066,1694233,0
2011-09-21,11.089,11.089,10.408,10.413,2152741,0
2011-09-22,10.127,10.488,9.948,10.166,3092183,0
2011-09-23,10.211,10.933,10.159,10.813,2649213,0
2011-09-26,10.887,11.49,10.873,11.469,4089009,0
2011-09-27,11.589,11.792,11.498,11.672,2515479,0
2011-09-28,11.664,11.664,11.377,11.384,2348555,0
2011-09-29,11.603,11.649,11.212,11.437,1349949,0
2011-09-30,11.248,11.546,11.248,11.431,2428455,0
2011-10-03,11.348,11.399,10.453,10.476,4074816,0
2011-10-04,10.368,10.412,9.971,10.412,4024137,0
2011-10-05,10.467,10.467,10.224,10.407,2255024,0
2011-10-06,10.339,10.789,10.339,10.722,3027321,0
2011-10-07,10.813,10.844,10.402,10.402,1391509,0
2011-10-10,10.535,10.745,10.467,10.738,1509880,0
2011-10-11,10.632,10.729,10.579,10.692,807962,0
2011-10-12,10.762,10.979,10.738,10.92,2375933,0
2011-10-13,10.835,10.887,10.701,10.873,1879738,0
2011-10-14,11.002,11.122,10.926,11.067,1415344,0
2011-10-17,11.062,11.062,10.813,10.813,1475898,0
2011-10-18,10.835,11.107,10.626,11.062,1634795,0
2011-10-19,10.933,11.151,10.798,10.895,1858702,0
2011-10-20,10.166,10.993,10.107,10.903,2676325,0
2011-10-21,11.437,11.437,10.979,11.083,2230264,0
2011-10-24,11.167,11.356,11.167,11.302,1219278,0
2011-10-25,11.288,11.316,10.926,10.941,1242487,0
2011-10-26,11.115,11.377,10.986,11.325,3685314,0
2011-10-27,11.581,11.708,11.506,11.656,2421884,0
2011-10-28,11.589,11.589,11.325,11.46,1001182,0
2011-10-31,11.303,11.309,11.01,11.028,1900972,0
2011-11-01,10.745,10.887,10.542,10.557,2294087,0
2011-11-02,10.729,10.887,10.647,10.781,1263128,0
2011-11-03,10.903,11.024,10.745,10.965,1428275,0
2011-11-04,10.897,10.897,10.679,10.823,886635,0
2011-11-07,10.813,10.844,10.626,10.722,1171436,0
2011-11-08,10.789,11.055,10.769,11.04,1362732,0
2011-11-09,10.781,10.993,10.754,10.798,2015520,0
2011-11-10,10.986,10.986,10.775,10.864,1329047,0
2011-11-11,10.955,11.122,10.955,11.032,1038332,0
2011-11-14,10.986,11.002,10.789,10.933,847545,0
2011-11-15,10.852,10.993,10.844,10.903,949036,0
2011-11-16,10.822,10.979,10.662,10.67,1207773,0
2011-11-17,10.632,10.762,10.549,10.618,1614446,0
2011-11-18,10.67,10.781,10.639,10.775,1394711,0
2011-11-21,10.579,10.701,10.535,10.579,1429278,0
2011-11-22,10.579,10.655,10.482,10.579,1102536,0
2011-11-23,10.482,10.571,10.402,10.428,1290137,0
2011-11-25,10.352,10.496,10.241,10.241,414850,0
2011-11-28,10.564,10.679,10.496,10.67,1035037,0
2011-11-29,10.692,10.804,10.626,10.798,781102,0
2011-11-30,11.119,11.265,11.043,11.235,2702028,0
2011-12-01,11.182,11.256,11.075,11.122,978685,0
2011-12-02,11.244,11.267,11.078,11.085,986625,0
2011-12-05,11.242,11.256,11.04,11.098,774577,0
2011-12-06,11.094,11.124,10.966,11.008,1146150,0
2011-12-07,10.957,11.017,10.883,10.949,761810,0
2011-12-08,10.83,10.883,10.626,10.662,1029231,0
2011-12-09,10.701,10.913,10.679,10.798,857649,0
2011-12-12,10.679,10.822,10.595,10.639,1229522,0
2011-12-13,10.715,10.836,10.459,10.495,1011664,0
2011-12-14,10.443,10.487,10.048,10.124,2157503,0
2011-12-15,10.279,10.3,9.977,10.045,1607061,0
2011-12-16,10.139,10.148,9.975,10.02,1653122,0
2011-12-19,10.072,10.088,9.875,9.905,1178219,0
2011-12-20,10.041,10.097,9.853,9.875,2918165,0
2011-12-21,9.853,9.959,9.74,9.853,3073451,0
2011-12-22,9.844,10.055,9.792,9.995,2665350,0
2011-12-23,9.987,10.139,9.952,10.104,2447293,0
2011-12-27,10.028,10.156,9.899,9.921,2457353,0
2011-12-28,9.921,10.048,9.868,9.927,2624340,0
2011-12-29,9.921,10.055,9.875,10.041,3154936,0
2011-12-30,10.039,10.368,10.009,10.359,1529303,0
2012-01-03,10.549,10.595,10.254,10.393,1607082,0
2012-01-04,10.337,10.35,10.118,10.209,1282108,0
2012-01-05,10.148,10.323,10.072,10.254,566711,0
2012-01-06,10.231,10.4,10.132,10.299,1006940,0
2012-01-09,10.344,10.443,10.332,10.435,885195,0
2012-01-10,10.541,10.647,10.481,10.549,1599993,0
2012-01-11,10.511,10.769,10.452,10.745,1574997,0
2012-01-12,10.729,10.836,10.541,10.754,657356,0
2012-01-13,10.701,10.701,10.519,10.609,647880,0
2012-01-17,10.655,10.67,10.481,10.511,811994,0
2012-01-18,10.487,10.692,10.406,10.655,1108855,0
2012-01-19,10.435,10.519,10.224,10.4,2117289,0
2012-01-20,10.337,10.366,10.156,10.268,1653326,0
2012-01-23,10.276,10.337,10.231,10.291,1000111,0
2012-01-24,10.291,10.526,10.171,10.519,1124025,0
2012-01-25,10.475,10.587,10.307,10.571,720874,0
2012-01-26,10.595,10.67,10.511,10.549,781178,0
2012-01-27,10.557,10.805,10.487,10.798,1096407,0
2012-01-30,10.679,10.754,10.595,10.722,704627,0
2012-01-31,10.776,10.839,10.612,10.816,1249949,0
2012-02-01,10.897,11.161,10.83,11.154,1542328,0
2012-02-02,11.177,11.215,10.883,10.957,1641408,0
2012-02-03,11.116,11.184,11.07,11.116,953834,0
2012-02-06,11.048,11.101,10.957,11.064,1196753,0
2012-02-07,11.048,11.353,10.973,11.305,1707614,0
2012-02-08,11.177,11.404,10.981,11.035,2078964,0
2012-02-09,11.532,12.404,11.389,12.259,5626265,0
2012-02-10,12.084,12.259,11.784,12.161,2554985,0
2012-02-13,12.221,12.471,12.19,12.447,2605447,0
2012-02-14,12.425,12.645,12.335,12.63,2111835,0
2012-02-15,12.624,12.751,12.365,12.404,1198319,0
2012-02-16,12.335,12.615,12.275,12.502,1346142,0
2012-02-17,12.539,12.699,12.38,12.404,1004469,0
2012-02-21,12.418,12.554,12.357,12.502,975931,0
2012-02-22,12.434,12.585,12.404,12.434,721321,0
2012-02-23,12.455,12.592,12.357,12.554,553702,0
2012-02-24,12.509,12.606,12.425,12.502,648126,0
2012-02-27,12.425,12.563,12.32,12.471,804502,0
2012-02-28,12.441,12.526,12.32,12.38,649932,0
2012-02-29,12.382,12.428,12.259,12.359,722280,0
2012-03-01,12.357,12.394,12.184,12.246,790236,0
2012-03-02,12.227,12.303,12.052,12.106,776379,0
2012-03-05,12.259,12.563,12.116,12.493,2391524,0
2012-03-06,12.546,12.586,12.263,12.279,1169373,0
2012-03-07,12.303,12.326,12.188,12.263,732883,0
2012-03-08,12.356,12.441,12.263,12.394,614235,0
2012-03-09,12.403,12.593,12.379,12.502,890015,0
2012-03-12,12.532,12.577,12.335,12.447,604875,0
2012-03-13,12.63,12.645,12.411,12.615,900581,0
2012-03-14,12.624,12.624,12.297,12.32,1194424,0
2012-03-15,12.335,12.638,12.259,12.471,1128607,0
2012-03-16,12.471,12.502,12.351,12.418,1010118,0
2012-03-19,12.411,12.493,12.335,12.441,607087,0
2012-03-20,12.425,12.471,12.311,12.334,427868,0
2012-03-21,12.356,12.546,12.258,12.526,902080,0
2012-03-22,12.41,12.464,12.326,12.433,624956,0
2012-03-23,12.394,12.41,12.258,12.303,735734,0
2012-03-26,12.394,12.546,12.351,12.479,960092,0
2012-03-27,12.502,12.593,12.447,12.464,764058,0
2012-03-28,12.455,12.571,12.386,12.571,677653,0
2012-03-29,12.479,12.486,12.311,12.394,705289,0
2012-03-30,12.43,12.525,12.335,12.398,754290,0
2012-04-02,12.379,12.509,12.334,12.471,858351,0
2012-04-03,12.447,12.464,12.351,12.418,750033,0
2012-04-04,12.326,12.386,12.243,12.342,741058,0
2012-04-05,12.356,12.371,12.195,12.227,528135,0
2012-04-09,12.143,12.279,12.126,12.167,598176,0
2012-04-10,12.15,12.219,11.837,11.861,905190,0
2012-04-11,12.012,12.106,11.953,12.052,634036,0
2012-04-12,12.043,12.174,12.02,12.126,566763,0
2012-04-13,12.089,12.159,11.998,12.005,482914,0
2012-04-16,12.028,12.037,11.846,11.868,1255236,0
2012-04-17,11.912,12.167,11.904,12.143,1117307,0
2012-04-18,12.114,12.119,11.936,11.961,688033,0
2012-04-19,11.876,12.219,11.876,12.06,998016,0
2012-04-20,12.15,12.211,11.998,12.075,775686,0
2012-04-23,11.961,12.097,11.912,12.066,838482,0
2012-04-24,12.052,12.235,12.005,12.188,820673,0
2012-04-25,12.334,12.334,12.143,12.303,1298400,0
2012-04-26,12.295,12.356,12.211,12.351,443560,0
2012-04-27,12.351,12.433,12.258,12.403,817398,0
2012-04-30,12.29,12.423,12.203,12.259,1387421,0
2012-05-01,12.263,12.447,12.263,12.386,588886,0
2012-05-02,12.303,12.342,12.219,12.263,637878,0
2012-05-03,12.258,12.364,12.143,12.167,1042010,0
2012-05-04,12.126,12.258,12.06,12.06,1036333,0
2012-05-07,12.066,12.167,12.028,12.052,477851,0
2012-05-08,12.005,12.08,11.929,12.075,1085368,0
2012-05-09,12.012,12.433,11.99,12.425,1291674,0
2012-05-10,12.471,12.526,12.386,12.433,1070607,0
2012-05-11,12.41,12.546,12.379,12.447,655549,0
2012-05-14,12.394,12.441,12.258,12.394,658552,0
2012-05-15,12.394,12.433,12.273,12.364,1036865,0
2012-05-16,12.394,12.394,12.235,12.251,820343,0
2012-05-17,12.227,12.295,12.119,12.174,951793,0
2012-05-18,12.174,12.188,11.912,11.936,1417160,0
2012-05-21,11.966,12.097,11.904,12.06,843827,0
2012-05-22,12.08,12.219,11.998,12.06,1021614,0
2012-05-23,11.982,12.181,11.944,12.174,800843,0
2012-05-24,12.174,12.219,11.982,12.08,900775,0
2012-05-25,12.06,12.143,11.953,12.06,1018165,0
2012-05-29,12.114,12.203,12.037,12.143,525641,0
2012-05-30,12.066,12.114,11.975,12.06,848492,0
2012-05-31,12.063,12.063,11.906,11.948,1092753,0
2012-06-01,11.835,11.921,11.742,11.783,737080,0
2012-06-04,11.846,11.89,11.678,11.777,640376,0
2012-06-05,11.712,11.982,11.687,11.936,1069872,0
2012-06-06,11.982,12.189,11.982,12.189,637773,0
2012-06-07,12.259,12.322,12.043,12.043,564249,0
2012-06-08,12.028,12.335,12.012,12.306,672523,0
2012-06-11,12.364,12.403,12.181,12.195,882971,0
2012-06-12,12.266,12.359,12.127,12.352,850798,0
2012-06-13,12.345,12.39,12.182,12.246,908712,0
2012-06-14,12.227,12.318,12.203,12.258,630777,0
2012-06-15,12.475,12.597,12.374,12.499,1661249,0
2012-06-18,12.499,12.737,12.422,12.713,856949,0
2012-06-19,12.705,12.907,12.705,12.889,814775,0
2012-06-20,12.898,13.03,12.82,13.03,762231,0
2012-06-21,13.03,13.038,12.684,12.705,803608,0
2012-06-22,12.783,13.038,12.746,12.977,1442234,0
2012-06-25,12.898,12.907,12.713,12.827,698936,0
2012-06-26,12.827,12.977,12.753,12.951,947219,0
2012-06-27,13.006,13.076,12.916,12.984,730548,0
2012-06-28,12.889,12.999,12.854,12.999,1029025,0
2012-06-29,13.152,13.269,13.025,13.214,1357707,0
2012-07-02,13.216,13.371,13.13,13.19,1768995,0
2012-07-03,13.216,13.455,13.216,13.345,751470,0
2012-07-05,13.338,13.423,13.216,13.307,645663,0
2012-07-06,13.244,13.361,13.19,13.316,432490,0
2012-07-09,13.284,13.307,13.169,13.223,903922,0
2012-07-10,13.292,13.413,13.216,13.284,630294,0
2012-07-11,13.269,13.278,13.162,13.262,427181,0
2012-07-12,13.262,13.262,13.13,13.183,1270525,0
2012-07-13,13.175,13.23,13.052,13.105,826120,0
2012-07-16,13.076,13.183,12.999,13.175,1112725,0
2012-07-17,13.237,13.298,13.03,13.175,768927,0
2012-07-18,13.169,13.208,13.069,13.169,1285596,0
2012-07-19,13.169,13.455,13.099,13.262,1910412,0
2012-07-20,13.162,13.278,12.977,13.014,1033172,0
2012-07-23,12.845,12.923,12.705,12.889,1346703,0
2012-07-24,12.863,12.863,12.537,12.542,1227425,0
2012-07-25,12.575,12.807,12.575,12.713,820233,0
2012-07-26,12.815,12.916,12.623,12.792,524322,0
2012-07-27,12.827,13.253,12.82,13.175,1323470,0
2012-07-30,13.169,13.278,13.105,13.278,638973,0
2012-07-31,13.278,13.346,13.183,13.237,694897,0
2012-08-01,13.262,13.298,13.099,13.147,730605,0
2012-08-02,13.085,13.244,13.03,13.237,650746,0
2012-08-03,13.386,13.484,13.322,13.361,718132,0
2012-08-06,13.398,13.484,13.371,13.432,588388,0
2012-08-07,13.474,13.529,13.278,13.307,467153,0
2012-08-08,13.284,13.423,13.19,13.398,497858,0
2012-08-09,13.386,13.484,13.322,13.378,610947,0
2012-08-10,13.361,13.371,13.253,13.322,1146178,0
2012-08-13,13.307,13.361,13.223,13.322,564769,0
2012-08-14,13.338,13.448,13.338,13.392,398204,0
2012-08-15,13.371,13.432,13.338,13.423,471308,0
2012-08-16,13.439,13.554,13.406,13.523,679442,0
2012-08-17,13.546,13.606,13.386,13.554,616259,0
2012-08-20,13.546,13.57,13.406,13.546,450916,0
2012-08-21,13.57,13.694,13.517,13.584,456153,0
2012-08-22,13.561,13.837,13.546,13.768,1156663,0
2012-08-23,13.741,13.741,13.517,13.623,596326,0
2012-08-24,13.593,13.593,13.413,13.448,485535,0
2012-08-27,13.467,13.467,13.269,13.316,566656,0
2012-08-28,13.284,13.338,13.216,13.307,686863,0
2012-08-29,13.322,13.33,13.19,13.298,425458,0
2012-08-30,13.278,13.278,13.069,13.094,632475,0
2012-08-31,13.189,13.278,13.048,13.173,587898,0
2012-09-04,13.154,13.253,13.051,13.231,963707,0
2012-09-05,13.223,13.285,13.183,13.262,441444,0
2012-09-06,13.308,13.487,13.292,13.408,444931,0
2012-09-07,13.448,13.448,13.316,13.423,486505,0
2012-09-10,13.423,13.467,13.378,13.423,289614,0
2012-09-11,13.439,13.529,13.386,13.509,414327,0
2012-09-12,13.538,13.57,13.439,13.523,542493,0
2012-09-13,13.517,13.632,13.455,13.57,338884,0
2012-09-14,13.52,13.573,13.457,13.525,658146,0
2012-09-17,13.523,13.662,13.501,13.546,469932,0
2012-09-18,13.492,13.578,13.474,13.517,429679,0
2012-09-19,13.501,13.529,13.223,13.223,1085593,0
2012-09-20,13.237,13.352,13.099,13.338,2164393,0
2012-09-21,13.387,13.387,13.199,13.253,825691,0
2012-09-24,13.23,13.316,13.147,13.262,414591,0
2012-09-25,13.298,13.361,13.199,13.216,812233,0
2012-09-26,13.183,13.379,13.021,13.146,1271052,0
2012-09-27,13.216,13.292,13.169,13.208,554481,0
2012-09-28,13.161,13.278,13.12,13.223,305074,0
2012-10-01,13.245,13.253,13.098,13.231,390798,0
2012-10-02,13.237,13.278,13.161,13.216,1331279,0
2012-10-03,13.245,13.245,13.067,13.075,547794,0
2012-10-04,13.129,13.245,13.028,13.223,650815,0
2012-10-05,13.253,13.512,13.199,13.504,555482,0
2012-10-08,13.462,13.595,13.45,13.587,371553,0
2012-10-09,13.581,13.642,13.512,13.627,1098802,0
2012-10-10,13.611,13.751,13.504,13.525,1359191,0
2012-10-11,13.573,13.703,13.525,13.636,308054,0
2012-10-12,13.642,13.649,13.512,13.603,250853,0
2012-10-15,13.549,13.809,13.408,13.799,612945,0
2012-10-16,13.799,13.809,13.587,13.595,820395,0
2012-10-17,13.712,13.944,13.603,13.937,1515596,0
2012-10-18,13.815,14.054,13.658,13.977,1009201,0
2012-10-19,13.889,13.986,13.766,13.78,1338152,0
2012-10-22,13.737,13.96,13.512,13.944,530729,0
2012-10-23,13.877,13.884,13.681,13.759,547127,0
2012-10-24,13.772,13.889,13.681,13.809,930309,0
2012-10-25,13.884,14.095,13.842,14.023,1096104,0
2012-10-26,14.046,14.086,13.884,13.944,475994,0
2012-10-31,13.997,14.218,13.966,14.13,774408,0
2012-11-01,14.103,14.294,14.054,14.194,631928,0
2012-11-02,14.224,14.264,14.054,14.054,573820,0
2012-11-05,14.032,14.046,13.877,13.944,626014,0
2012-11-06,13.986,14.061,13.93,13.977,515711,0
2012-11-07,13.877,13.992,13.379,13.69,1704008,0
2012-11-08,13.565,13.924,13.52,13.52,942944,0
2012-11-09,13.425,13.649,13.183,13.525,1029548,0
2012-11-12,13.525,13.603,13.462,13.565,994185,0
2012-11-13,13.556,13.649,13.487,13.636,706627,0
2012-11-14,13.636,13.636,13.4,13.415,771343,0
2012-11-15,13.394,13.487,13.183,13.269,581647,0
2012-11-16,13.269,13.603,13.245,13.595,833746,0
2012-11-19,13.649,13.759,13.581,13.69,763599,0
2012-11-20,13.728,13.877,13.611,13.87,1248592,0
2012-11-21,13.861,14.006,13.815,13.977,625343,0
2012-11-23,14.068,14.113,13.986,14.046,284474,0
2012-11-26,14.032,14.309,14.023,14.11,563694,0
2012-11-27,14.131,14.418,14.103,14.309,1186596,0
2012-11-28,14.309,14.427,14.157,14.418,787853,0
2012-11-29,14.445,14.636,14.396,14.527,1490054,0
2012-11-30,14.553,14.761,14.498,14.676,2575631,0
2012-12-03,14.716,14.769,14.498,14.606,618654,0
2012-12-04,14.438,14.672,14.42,14.576,672747,0
2012-12-05,14.774,14.789,14.5,14.711,1070440,0
2012-12-06,14.687,14.711,14.576,14.618,791807,0
2012-12-07,14.672,14.672,14.475,14.547,681884,0
2012-12-10,14.538,14.749,14.475,14.742,558348,0
2012-12-11,14.749,14.758,14.453,14.555,1624545,0
2012-12-12,14.648,14.679,14.264,14.34,1846317,0
2012-12-13,14.336,14.391,14.202,14.294,442251,0
2012-12-14,14.279,14.358,14.184,14.287,630321,0
2012-12-17,14.287,14.411,14.223,14.396,753099,0
2012-12-18,14.391,14.446,14.294,14.348,586202,0
2012-12-19,14.34,14.374,14.168,14.358,592434,0
2012-12-20,14.365,14.365,14.264,14.329,695259,0
2012-12-21,14.177,14.257,14.003,14.066,1495119,0
2012-12-24,14.093,14.287,14.003,14.279,336829,0
2012-12-26,14.329,14.329,14.177,14.223,497059,0
2012-12-27,14.428,14.438,14.168,14.365,716504,0
2012-12-28,14.358,14.358,14.21,14.34,672915,0
2012-12-31,14.294,14.459,14.076,14.438,1038119,0
2013-01-02,14.664,14.719,14.438,14.538,732177,0
2013-01-03,14.459,14.758,14.459,14.625,1355271,0
2013-01-04,14.648,14.851,14.63,14.774,1178900,0
2013-01-07,14.711,14.774,14.609,14.693,589101,0
2013-01-08,14.883,15.158,14.774,14.961,2109651,0
2013-01-09,14.555,15.008,14.365,15.008,2194388,0
2013-01-10,15.047,15.072,14.899,14.953,1810283,0
2013-01-11,14.922,15.133,14.839,15.095,2489180,0
2013-01-14,15.095,15.133,14.892,14.984,1048188,0
2013-01-15,14.969,15.079,14.907,15.024,1079000,0
2013-01-16,15.008,15.017,14.639,14.765,2545288,0
2013-01-17,14.797,14.883,14.758,14.758,776375,0
2013-01-18,14.765,14.829,14.693,14.797,658470,0
2013-01-22,14.758,15.033,14.702,15.024,1688316,0
2013-01-23,15.047,15.047,14.789,14.993,1075119,0
2013-01-24,15.001,15.095,14.947,15.038,1151944,0
2013-01-25,15.047,15.055,14.929,14.969,2300170,0
2013-01-28,14.993,15.158,14.851,15.024,1131354,0
2013-01-29,15.033,15.118,14.969,15.103,836136,0
2013-01-30,15.118,15.127,14.875,14.977,1093486,0
2013-01-31,15.033,15.463,14.961,15.455,1728861,0
2013-02-01,15.463,15.495,15.103,15.298,2590223,0
2013-02-04,15.213,15.227,14.922,15.024,1225981,0
2013-02-05,15.024,15.205,14.993,15.072,1121635,0
2013-02-06,15.017,15.361,14.961,15.322,1256770,0
2013-02-07,15.088,15.314,14.693,15.233,1484078,0
2013-02-08,15.008,15.188,14.693,15.095,2469247,0
2013-02-11,15.033,15.079,14.735,14.851,2180058,0
2013-02-12,14.875,15.142,14.844,14.984,1479055,0
2013-02-13,15.038,15.495,15.001,15.322,2178993,0
2013-02-14,15.322,15.44,15.252,15.44,1371453,0
2013-02-15,15.408,15.414,15.268,15.37,762528,0
2013-02-19,15.361,15.455,15.205,15.393,885334,0
2013-02-20,15.37,15.401,15.261,15.268,803870,0
2013-02-21,15.227,15.261,14.969,15.11,905655,0
2013-02-22,15.181,15.213,15.072,15.127,463534,0
2013-02-25,15.181,15.213,15.001,15.055,1159902,0
2013-02-26,15.103,15.11,14.914,15.079,453013,0
2013-02-27,15.038,15.227,14.907,15.205,2277147,0
2013-02-28,15.198,15.423,15.198,15.33,939982,0
2013-03-01,15.283,15.361,15.205,15.338,581476,0
2013-03-04,15.298,15.33,15.158,15.33,630346,0
2013-03-05,15.361,15.455,15.33,15.361,659603,0
2013-03-06,15.377,15.455,15.345,15.408,430127,0
2013-03-07,15.408,15.408,15.142,15.22,757339,0
2013-03-08,15.377,15.559,15.338,15.455,1140555,0
2013-03-11,15.47,15.588,15.455,15.524,523848,0
2013-03-12,15.559,15.642,15.479,15.533,575646,0
2013-03-13,15.561,15.663,15.489,15.591,370540,0
2013-03-14,15.583,15.638,15.481,15.638,398562,0
2013-03-15,15.604,15.682,15.479,15.628,839122,0
2013-03-18,15.536,15.631,15.448,15.631,464584,0
2013-03-19,15.669,15.69,15.573,15.642,498627,0
2013-03-20,15.669,15.785,15.621,15.738,614819,0
2013-03-21,15.723,15.759,15.642,15.759,670380,0
2013-03-22,15.8,15.85,15.669,15.794,598203,0
2013-03-25,15.769,15.841,15.612,15.744,589799,0
2013-03-26,15.783,15.828,15.67,15.727,438340,0
2013-03-27,15.645,15.718,15.561,15.685,610698,0
2013-03-28,15.818,16.01,15.694,15.922,1194162,0
2013-04-01,15.908,15.979,15.756,15.891,676290,0
2013-04-02,15.916,15.993,15.756,15.804,1690858,0
2013-04-03,15.797,15.882,15.654,15.727,743926,0
2013-04-04,15.756,15.818,15.663,15.727,631252,0
2013-04-05,15.615,15.654,15.489,15.598,1607911,0
2013-04-08,15.598,15.638,15.433,15.598,677909,0
2013-04-09,15.591,15.828,15.561,15.567,1195209,0
2013-04-10,15.631,15.774,15.543,15.694,541384,0
2013-04-11,15.654,15.938,15.654,15.837,715776,0
2013-04-12,15.804,15.891,15.749,15.873,935687,0
2013-04-15,15.797,15.797,15.513,15.638,1164409,0
2013-04-16,15.734,15.789,15.598,15.623,519025,0
2013-04-17,15.607,15.67,15.117,15.187,2657357,0
2013-04-18,15.385,15.837,15.101,15.205,2317068,0
2013-04-19,15.187,15.306,14.966,15.29,1612581,0
2013-04-22,15.283,15.298,15.077,15.171,1757064,0
2013-04-23,15.233,15.29,15.171,15.22,1439995,0
2013-04-24,15.233,15.496,15.22,15.362,1631798,0
2013-04-25,15.385,15.615,15.298,15.371,1482102,0
2013-04-26,15.402,15.543,15.345,15.416,932233,0
2013-04-29,15.456,15.718,15.448,15.67,2075523,0
2013-04-30,15.685,15.93,15.645,15.804,3499954,0
2013-05-01,15.797,15.963,15.623,15.685,2096862,0
2013-05-02,15.727,15.855,15.607,15.694,1516919,0
2013-05-03,15.783,15.804,15.598,15.708,1366046,0
2013-05-06,15.679,15.734,15.615,15.7,881734,0
2013-05-07,15.7,15.882,15.623,15.818,2529896,0
2013-05-08,15.81,15.97,15.694,15.97,884253,0
2013-05-09,15.979,16.002,15.859,15.956,739947,0
2013-05-10,15.97,16.018,15.859,15.963,722341,0
2013-05-13,15.963,16.049,15.837,15.891,916940,0
2013-05-14,15.908,16.145,15.882,16.034,1071645,0
2013-05-15,16.026,16.097,15.97,16.026,964502,0
2013-05-16,15.804,15.979,15.804,15.873,1079089,0
2013-05-17,15.908,16.002,15.882,15.908,557873,0
2013-05-20,15.908,16.129,15.891,15.993,1204219,0
2013-05-21,16.026,16.237,15.979,16.184,957954,0
2013-05-22,16.2,16.326,15.93,16.056,953231,0
2013-05-23,16.002,16.056,15.93,16.034,738982,0
2013-05-24,16.026,16.83,15.979,16.349,3666952,0
2013-05-28,16.398,16.823,16.349,16.412,2729704,0
2013-05-29,16.405,16.508,16.19,16.341,1406818,0
2013-05-30,16.335,16.436,16.224,16.231,1609500,0
2013-05-31,16.198,16.23,16.077,16.157,1266099,0
2013-06-03,16.16,16.2,15.963,16.129,923111,0
2013-06-04,16.097,16.167,15.97,16.049,1363284,0
2013-06-05,16.049,16.049,15.837,15.946,651524,0
2013-06-06,15.956,16.026,15.789,15.908,680964,0
2013-06-07,15.891,16.002,15.7,15.804,1207521,0
2013-06-10,15.922,16.056,15.873,15.882,2340427,0
2013-06-11,15.837,15.946,15.804,15.873,1171077,0
2013-06-12,15.922,15.97,15.694,15.741,1200169,0
2013-06-13,15.708,15.837,15.496,15.81,975188,0
2013-06-14,15.837,15.956,15.783,15.859,1013306,0
2013-06-17,15.882,16.208,15.882,16.049,1565310,0
2013-06-18,16.089,16.364,16.074,16.271,1509705,0
2013-06-19,16.286,16.309,16.041,16.12,2085683,0
2013-06-20,16.089,16.089,15.694,15.789,1584151,0
2013-06-21,15.855,15.938,15.598,15.645,1302565,0
2013-06-24,15.567,15.607,15.33,15.575,1164650,0
2013-06-25,15.697,15.853,15.548,15.627,1416948,0
2013-06-26,15.676,15.865,15.65,15.706,1650537,0
2013-06-27,15.795,16.026,15.795,15.88,803719,0
2013-06-28,15.858,16.041,15.801,15.955,1000201,0
2013-07-01,16.041,16.138,15.955,16.066,670301,0
2013-07-02,16.056,16.089,15.865,15.978,967608,0
2013-07-03,15.945,16.001,15.858,15.914,456653,0
2013-07-05,15.945,16.026,15.724,15.921,874657,0
2013-07-08,15.914,16.232,15.88,16.112,958342,0
2013-07-09,16.168,16.248,16.026,16.074,1381105,0
2013-07-10,16.074,16.185,16.041,16.097,957249,0
2013-07-11,16.161,16.239,16.13,16.239,705676,0
2013-07-12,16.232,16.288,16.112,16.282,870194,0
2013-07-15,16.304,16.368,16.226,16.282,1356253,0
2013-07-16,16.209,16.368,16.185,16.288,1084090,0
2013-07-17,16.32,16.352,16.13,16.185,1123327,0
2013-07-18,16.711,16.807,16.44,16.632,3294226,0
2013-07-19,16.752,16.966,16.52,16.864,1640814,0
2013-07-22,16.928,17.06,16.871,16.966,739973,0
2013-07-23,16.997,17.07,16.871,16.94,861708,0
2013-07-24,16.933,16.933,16.526,16.702,1590181,0
2013-07-25,16.647,16.791,16.553,16.702,1626084,0
2013-07-26,16.671,16.688,16.535,16.607,822603,0
2013-07-29,16.577,16.662,16.456,16.558,537291,0
2013-07-30,16.577,16.623,16.496,16.544,796525,0
2013-07-31,16.553,16.671,16.447,16.581,577010,0
2013-08-01,16.671,16.726,16.568,16.623,414801,0
2013-08-02,16.615,16.639,16.48,16.632,428930,0
2013-08-05,16.6,16.662,16.558,16.607,407682,0
2013-08-06,16.544,16.623,16.48,16.544,509353,0
2013-08-07,16.504,16.558,16.383,16.553,552555,0
2013-08-08,16.6,16.6,16.44,16.496,318785,0
2013-08-09,16.535,16.615,16.471,16.6,337367,0
2013-08-12,16.558,16.671,16.526,16.632,437792,0
2013-08-13,16.662,16.91,16.526,16.847,1510952,0
2013-08-14,16.847,16.871,16.718,16.791,519142,0
2013-08-15,16.767,16.767,16.526,16.647,867062,0
2013-08-16,16.577,16.632,16.44,16.544,645283,0
2013-08-19,16.558,16.654,16.432,16.591,908899,0
2013-08-20,16.615,16.734,16.471,16.671,727499,0
2013-08-21,16.688,16.758,16.632,16.696,516516,0
2013-08-22,16.696,17.004,16.654,16.814,889635,0
2013-08-23,17.029,17.117,16.877,17.004,1102691,0
2013-08-26,17.021,17.308,16.975,17.141,1342959,0
2013-08-27,17.07,17.293,16.997,17.013,2447908,0
2013-08-28,17.053,17.141,16.928,16.94,966539,0
2013-08-29,16.933,17.029,16.847,16.933,783981,0
2013-08-30,16.966,17.053,16.783,16.838,736079,0
2013-09-03,16.978,17.033,16.793,16.857,1067528,0
2013-09-04,16.83,16.937,16.745,16.88,1341273,0
2013-09-05,16.88,16.993,16.88,16.922,870925,0
2013-09-06,16.942,17.001,16.83,16.929,543215,0
2013-09-09,16.903,17.18,16.903,17.078,898490,0
2013-09-10,17.145,17.347,17.145,17.282,1002221,0
2013-09-11,17.259,17.371,17.165,17.334,1186691,0
2013-09-12,17.334,17.356,17.196,17.223,718263,0
2013-09-13,17.25,17.257,17.129,17.257,1337323,0
2013-09-16,17.371,17.444,17.214,17.278,840020,0
2013-09-17,17.233,17.291,17.162,17.21,924434,0
2013-09-18,17.233,17.376,17.097,17.275,772601,0
2013-09-19,17.313,17.385,17.145,17.362,794012,0
2013-09-20,17.376,17.435,17.145,17.257,1098908,0
2013-09-23,17.265,17.265,17.073,17.185,574377,0
2013-09-24,17.145,17.275,17.064,17.168,487803,0
2013-09-25,17.162,17.194,17.064,17.129,674566,0
2013-09-26,17.185,17.2,17.058,17.129,525239,0
2013-09-27,17.113,17.2,17.033,17.129,754767,0
2013-09-30,17.042,17.21,17.042,17.168,1796567,0
2013-10-01,17.185,17.331,17.145,17.291,1648776,0
2013-10-02,17.291,17.435,17.162,17.37,1257601,0
2013-10-03,17.37,17.37,17.129,17.257,1441255,0
2013-10-04,17.241,17.385,17.233,17.291,1379733,0
2013-10-07,17.241,17.291,17.162,17.22,572008,0
2013-10-08,17.177,17.233,17.05,17.121,702689,0
2013-10-09,17.139,17.145,16.895,17.001,1250212,0
2013-10-10,17.058,17.22,17.024,17.088,770302,0
2013-10-11,17.088,17.321,17.081,17.265,759336,0
2013-10-14,17.058,17.177,17.05,17.168,683209,0
2013-10-15,17.121,17.139,16.872,17.016,1397265,0
2013-10-16,17.05,17.088,16.784,16.951,1213229,0
2013-10-17,16.752,16.937,16.689,16.88,1495055,0
2013-10-18,16.849,16.872,16.6,16.703,3415133,0
2013-10-21,16.68,16.752,16.519,16.632,1823236,0
2013-10-22,16.607,16.648,16.391,16.48,3682721,0
2013-10-23,16.488,16.495,16.052,16.244,8841421,0
2013-10-24,15.417,15.417,13.409,14.229,39078748,0
2013-10-25,14.246,14.479,13.771,13.87,11176240,0
2013-10-28,13.891,14.045,13.619,13.862,7091282,0
2013-10-29,13.828,14.004,13.798,13.87,4657870,0
2013-10-30,13.87,13.983,13.693,13.891,5979964,0
2013-10-31,13.909,13.989,13.764,13.788,4094497,0
2013-11-01,13.828,14.022,13.778,13.989,3434496,0
2013-11-04,14.842,14.856,14.414,14.47,11676543,0
2013-11-05,14.463,14.496,14.013,14.095,9432364,0
2013-11-06,14.103,14.262,13.983,14.022,4597882,0
2013-11-07,14.053,14.221,13.852,13.862,3704904,0
2013-11-08,13.899,13.983,13.808,13.899,5673485,0
2013-11-11,13.957,14.087,13.852,14.06,2828294,0
2013-11-12,14.045,14.329,14.03,14.309,5545676,0
2013-11-13,14.286,14.657,14.229,14.552,4319926,0
2013-11-14,14.56,14.672,14.398,14.479,3219476,0
2013-11-15,14.454,14.582,14.454,14.519,1674345,0
2013-11-18,14.486,14.664,14.486,14.574,2760550,0
2013-11-19,14.617,14.617,14.392,14.414,4893791,0
2013-11-20,14.441,14.552,14.207,14.272,1634157,0
2013-11-21,14.286,14.319,14.133,14.221,2363915,0
2013-11-22,14.215,14.215,14.068,14.166,1705195,0
2013-11-25,14.166,14.34,14.124,14.254,1607364,0
2013-11-26,14.286,14.286,13.997,14.013,2065515,0
2013-11-27,14.013,14.053,13.899,14.045,1671302,0
2013-11-29,14.095,14.526,14.022,14.376,1625787,0
2013-12-02,14.329,14.359,14.06,14.103,1934137,0
2013-12-03,14.115,14.115,13.862,13.932,3225812,0
2013-12-04,13.862,13.909,13.651,13.778,4308657,0
2013-12-05,13.743,13.957,13.684,13.899,1974060,0
2013-12-06,13.989,14.013,13.843,13.852,1245022,0
2013-12-09,13.852,14.013,13.778,14.004,1987974,0
2013-12-10,14.013,14.103,13.852,13.862,928226,0
2013-12-11,13.879,13.927,13.743,13.815,1205634,0
2013-12-12,13.828,13.843,13.707,13.778,1908481,0
2013-12-13,13.828,14.004,13.771,13.927,1328840,0
2013-12-16,13.919,14.078,13.891,14.013,1621559,0
2013-12-17,13.983,14.045,13.862,13.879,1293024,0
2013-12-18,13.843,14.013,13.764,13.932,1373090,0
2013-12-19,13.87,14.087,13.843,14.078,1805497,0
2013-12-20,14.068,14.229,14.013,14.199,6875464,0
2013-12-23,14.185,14.251,14.054,14.233,1129981,0
2013-12-24,14.233,14.39,14.177,14.39,763883,0
2013-12-26,14.448,14.511,14.147,14.154,1404622,0
2013-12-27,14.154,14.468,14.154,14.403,1028830,0
2013-12-30,14.356,14.468,14.29,14.439,5336321,0
2013-12-31,14.448,14.494,14.316,14.391,871095,0
2014-01-02,14.373,14.624,14.325,14.511,1821708,0
2014-01-03,14.551,14.608,14.364,14.454,1347095,0
2014-01-06,14.504,14.591,14.403,14.454,3042652,0
2014-01-07,14.468,14.525,14.356,14.504,2084504,0
2014-01-08,14.484,14.574,14.337,14.461,2091258,0
2014-01-09,14.477,14.477,14.242,14.325,1790087,0
2014-01-10,14.337,14.373,14.194,14.325,1922329,0
2014-01-13,14.325,14.356,14.09,14.111,1994051,0
2014-01-14,14.138,14.315,14.111,14.299,1184804,0
2014-01-15,14.337,14.63,14.268,14.624,1527554,0
2014-01-16,14.639,14.695,14.591,14.672,1527266,0
2014-01-17,14.695,14.737,14.582,14.63,1484852,0
2014-01-21,14.695,14.722,14.608,14.657,928861,0
2014-01-22,14.657,14.695,14.568,14.672,811260,0
2014-01-23,14.624,14.624,14.42,14.504,1025545,0
2014-01-24,14.448,14.504,14.224,14.224,1132620,0
2014-01-27,14.224,14.315,14.111,14.224,1573980,0
2014-01-28,14.224,14.334,14.168,14.251,897458,0
2014-01-29,14.168,14.337,14.099,14.282,915631,0
2014-01-30,14.325,14.568,14.282,14.518,861067,0
2014-01-31,14.334,14.608,14.268,14.591,1027897,0
2014-02-03,14.56,14.665,14.242,14.307,1484000,0
2014-02-04,14.373,14.484,14.307,14.411,2255189,0
2014-02-05,14.42,14.56,14.315,14.511,1132252,0
2014-02-06,14.454,14.949,14.382,14.837,2590684,0
2014-02-07,14.907,15.159,14.837,14.996,2253726,0
2014-02-10,15.044,15.134,14.916,15.061,2527415,0
2014-02-11,15.077,15.223,14.98,15.118,2546289,0
2014-02-12,14.793,14.837,14.162,14.177,7327332,0
2014-02-13,14.185,14.494,14.054,14.448,5191349,0
2014-02-14,14.454,14.827,14.454,14.672,2888092,0
2014-02-18,14.657,14.737,14.429,14.494,2501162,0
2014-02-19,14.396,14.448,14.071,14.233,3631150,0
2014-02-20,14.259,14.477,14.251,14.282,1775975,0
2014-02-21,14.277,14.373,14.233,14.347,948174,0
2014-02-24,14.334,14.568,14.233,14.373,1601259,0
2014-02-25,14.403,14.42,14.111,14.119,1578226,0
2014-02-26,14.119,14.212,13.808,13.822,2358058,0
2014-02-27,13.863,14.119,13.863,14.033,1434983,0
2014-02-28,14.041,14.608,14.041,14.591,2385547,0
2014-03-03,14.477,14.574,14.251,14.39,1586339,0
2014-03-04,14.448,14.63,14.373,14.511,1175011,0
2014-03-05,14.518,14.568,14.128,14.185,4923217,0
2014-03-06,14.224,14.468,14.177,14.461,1139516,0
2014-03-07,14.525,14.56,14.299,14.334,1490578,0
2014-03-10,14.259,14.364,14.185,14.325,1132026,0
2014-03-11,14.373,14.42,14.081,14.259,1022930,0
2014-03-12,14.203,14.315,13.893,13.934,2016240,0
2014-03-13,13.941,13.958,13.778,13.901,1173115,0
2014-03-14,13.919,14.177,13.919,14.071,1321005,0
2014-03-17,14.128,14.194,13.788,14.033,3108143,0
2014-03-18,14.041,14.071,13.603,13.618,3322890,0
2014-03-19,13.757,13.997,13.684,13.927,3381413,0
2014-03-20,13.919,14.024,13.585,13.618,4106993,0
2014-03-21,13.65,13.927,13.536,13.879,2706550,0
2014-03-24,13.828,13.879,13.453,13.502,2835035,0
2014-03-25,13.519,14.149,13.467,14.113,3773989,0
2014-03-26,14.657,14.704,14.141,14.215,3292108,0
2014-03-27,14.221,14.311,14.056,14.229,2302528,0
2014-03-28,14.279,14.343,14.108,14.221,1796396,0
2014-03-31,14.935,14.951,14.467,14.787,4261641,0
2014-04-01,14.781,14.839,14.51,14.795,2843375,0
2014-04-02,14.811,14.811,14.55,14.754,2436847,0
2014-04-03,14.787,14.787,14.516,14.63,3778982,0
2014-04-04,14.696,14.839,14.582,14.681,2852278,0
2014-04-07,14.665,14.731,14.51,14.59,3448506,0
2014-04-08,14.59,14.696,14.55,14.665,1946901,0
2014-04-09,14.722,14.746,14.516,14.59,1752533,0
2014-04-10,14.582,14.624,14.388,14.502,2048834,0
2014-04-11,14.445,14.542,14.337,14.361,3192297,0
2014-04-14,14.395,14.51,14.321,14.502,2484243,0
2014-04-15,14.492,14.502,14.221,14.352,2536995,0
2014-04-16,14.417,14.559,14.279,14.532,2325339,0
2014-04-17,14.657,14.672,14.436,14.482,2744378,0
2014-04-21,14.453,14.582,14.337,14.567,2196306,0
2014-04-22,14.616,14.754,14.542,14.738,2898074,0
2014-04-23,15.188,15.279,14.902,15.034,5224606,0
2014-04-24,15.082,15.245,15.04,15.13,3330108,0
2014-04-25,15.098,15.236,14.944,15.18,3362988,0
2014-04-28,15.171,15.245,15.074,15.148,2346629,0
2014-04-29,15.162,15.271,15.049,15.123,2298626,0
2014-04-30,15.123,15.228,15.034,15.114,2110100,0
2014-05-01,15.123,15.221,14.918,15.098,2247985,0
2014-05-02,15.13,15.228,15.034,15.13,2063979,0
2014-05-05,15.41,15.41,15.074,15.295,3286229,0
2014-05-06,15.255,15.351,15.171,15.312,2556495,0
2014-05-07,15.328,15.55,15.221,15.41,6829218,0
2014-05-08,15.385,15.688,15.36,15.443,3305088,0
2014-05-09,15.59,15.696,15.377,15.559,3067960,0
2014-05-12,15.606,15.688,15.54,15.559,2219817,0
2014-05-13,15.565,15.672,15.55,15.582,2830510,0
2014-05-14,15.54,15.672,15.417,15.467,2166305,0
2014-05-15,15.467,15.532,15.351,15.45,2173235,0
2014-05-16,15.402,15.443,15.279,15.37,2375456,0
2014-05-19,15.312,15.345,15.162,15.321,2346628,0
2014-05-20,15.287,15.443,15.13,15.245,2543649,0
2014-05-21,15.377,15.402,15.171,15.321,2756663,0
2014-05-22,15.345,15.5,15.206,15.385,3908874,0
2014-05-23,15.351,15.426,15.198,15.287,2343435,0
2014-05-27,15.336,15.394,15.221,15.321,2005609,0
2014-05-28,15.328,15.508,15.287,15.458,1654305,0
2014-05-29,15.516,15.597,15.45,15.54,1745309,0
2014-05-30,15.532,15.639,15.523,15.639,1158902,0
2014-06-02,15.646,15.646,15.484,15.559,1488129,0
2014-06-03,15.55,15.771,15.55,15.632,2199201,0
2014-06-04,15.59,15.681,15.508,15.665,1149010,0
2014-06-05,15.681,15.681,15.582,15.665,842374,0
2014-06-06,15.688,15.837,15.54,15.771,1957512,0
2014-06-09,15.752,15.855,15.752,15.817,1667985,0
2014-06-10,17.203,17.203,16.336,16.426,9034798,0
2014-06-11,16.409,16.54,16.361,16.508,1969968,0
2014-06-12,16.54,16.556,16.426,16.531,1410295,0
2014-06-13,16.531,16.647,16.441,16.54,1377794,0
2014-06-16,16.531,16.654,16.466,16.523,1149227,0
2014-06-17,16.458,16.672,16.441,16.549,780370,0
2014-06-18,16.556,16.696,16.483,16.598,1226592,0
2014-06-19,16.614,16.746,16.565,16.662,1357653,0
2014-06-20,16.68,16.761,16.575,16.654,1555163,0
2014-06-23,16.632,16.747,16.548,16.638,1081844,0
2014-06-24,16.632,16.778,16.548,16.597,1110920,0
2014-06-25,16.654,16.827,16.588,16.747,2385301,0
2014-06-26,16.747,16.788,16.647,16.788,1031943,0
2014-06-27,16.797,17.053,16.754,16.951,3169678,0
2014-06-30,17.209,17.233,17.027,17.035,3228719,0
2014-07-01,17.102,17.135,16.987,17.068,2150063,0
2014-07-02,17.084,17.175,16.987,17.077,1423144,0
2014-07-03,17.15,17.15,17.018,17.092,1064603,0
2014-07-07,17.102,17.118,17.001,17.068,1416237,0
2014-07-08,17.018,17.077,16.942,17.009,1824691,0
2014-07-09,17.027,17.059,16.942,16.995,1136858,0
2014-07-10,16.936,16.978,16.863,16.942,1674238,0
2014-07-11,16.942,17.084,16.912,16.978,1514080,0
2014-07-14,17.027,17.059,16.978,17.009,1262212,0
2014-07-15,17.001,17.053,16.912,17.035,1092800,0
2014-07-16,17.045,17.102,16.912,16.942,988114,0
2014-07-17,16.928,17.053,16.877,16.951,1322308,0
2014-07-18,16.936,17.077,16.877,16.978,1150278,0
2014-07-21,16.942,17.001,16.885,16.97,970966,0
2014-07-22,16.942,17.035,16.821,16.903,2092888,0
2014-07-23,17.277,17.746,17.027,17.053,3816620,0
2014-07-24,17.118,17.175,16.729,17.035,3774197,0
2014-07-25,16.961,16.987,16.827,16.894,2397693,0
2014-07-28,16.87,16.921,16.747,16.912,1428853,0
2014-07-29,16.97,17.068,16.827,16.921,1927303,0
2014-07-30,16.928,17.053,16.846,16.951,1183645,0
2014-07-31,16.912,16.921,16.778,16.877,1650584,0
2014-08-01,16.804,16.894,16.721,16.877,1381826,0
2014-08-04,16.928,16.978,16.747,16.854,1173996,0
2014-08-05,16.804,17.018,16.788,16.912,878121,0
2014-08-06,16.854,16.921,16.769,16.863,798470,0
2014-08-07,16.894,17.018,16.863,16.942,971235,0
2014-08-08,16.921,17.16,16.854,16.987,1351969,0
2014-08-11,17.035,17.126,16.961,16.978,761020,0
2014-08-12,16.97,17.053,16.951,17.053,1035003,0
2014-08-13,17.102,17.193,17.053,17.068,1891587,0
2014-08-14,17.11,17.193,17.053,17.102,951546,0
2014-08-15,17.142,17.16,16.995,17.102,773426,0
2014-08-18,17.135,17.2,17.092,17.142,744088,0
2014-08-19,17.126,17.358,17.126,17.219,1493079,0
2014-08-20,17.219,17.365,17.219,17.292,1053788,0
2014-08-21,17.315,17.334,17.257,17.277,567898,0
2014-08-22,17.241,17.307,17.2,17.267,576492,0
2014-08-25,17.292,17.342,17.25,17.283,537753,0
2014-08-26,17.315,17.516,17.283,17.307,1209416,0
2014-08-27,17.35,17.407,17.166,17.241,1517579,0
2014-08-28,17.25,17.35,17.233,17.257,1635291,0
2014-08-29,17.267,17.391,17.257,17.35,1133759,0
2014-09-02,17.4,17.507,17.374,17.407,1736821,0
2014-09-03,17.507,17.539,17.424,17.5,1481572,0
2014-09-04,17.521,17.548,17.432,17.521,1283589,0
2014-09-05,17.53,17.614,17.457,17.557,1491743,0
2014-09-08,17.548,17.746,17.491,17.605,1630726,0
2014-09-09,17.596,17.631,17.457,17.574,1657810,0
2014-09-10,17.566,17.655,17.507,17.589,910311,0
2014-09-11,17.605,17.714,17.589,17.655,1108461,0
2014-09-12,17.671,17.689,17.507,17.614,1220524,0
2014-09-15,17.647,17.788,17.574,17.689,2070977,0
2014-09-16,17.671,17.714,17.516,17.638,1991376,0
2014-09-17,17.689,17.761,17.655,17.655,988758,0
2014-09-18,17.714,17.837,17.631,17.812,1879592,0
2014-09-19,17.805,17.959,17.696,17.746,2440719,0
2014-09-22,17.781,17.878,17.738,17.819,1780324,0
2014-09-23,17.788,17.805,17.689,17.754,2195486,0
2014-09-24,17.761,17.771,17.631,17.754,1448433,0
2014-09-25,17.695,17.73,17.571,17.654,1770574,0
2014-09-26,17.637,17.761,17.621,17.73,1669602,0
2014-09-29,17.688,17.865,17.663,17.771,1355884,0
2014-09-30,17.812,17.88,17.621,17.746,1439979,0
2014-10-01,17.771,17.771,17.554,17.663,2259237,0
2014-10-02,17.703,17.781,17.478,17.688,1508135,0
2014-10-03,17.812,17.819,17.688,17.703,1104147,0
2014-10-06,17.713,17.829,17.67,17.73,955048,0
2014-10-07,17.688,17.797,17.612,17.695,1403857,0
2014-10-08,17.663,17.871,17.587,17.806,1901573,0
2014-10-09,17.806,17.845,17.478,17.678,2711867,0
2014-10-10,17.645,17.88,17.295,17.478,4051318,0
2014-10-13,17.527,17.527,17.302,17.42,2202168,0
2014-10-14,17.395,17.612,17.318,17.536,2532450,0
2014-10-15,17.469,17.663,17.195,17.536,3335787,0
2014-10-16,17.328,17.603,17.286,17.461,1958809,0
2014-10-17,17.513,17.637,17.461,17.496,2154104,0
2014-10-20,17.453,17.663,17.453,17.587,1564642,0
2014-10-21,17.637,17.771,17.587,17.703,1635262,0
2014-10-22,17.738,17.865,17.63,17.722,2099562,0
2014-10-23,17.73,17.939,17.663,17.806,2915241,0
2014-10-24,17.871,17.929,17.67,17.865,1898793,0
2014-10-27,17.781,17.981,17.722,17.888,1800195,0
2014-10-28,17.947,18.122,17.913,18.054,1882947,0
2014-10-29,18.104,18.263,17.871,18.148,1634312,0
2014-10-30,18.148,18.338,18.064,18.289,1449526,0
2014-10-31,18.397,18.524,18.298,18.457,1520032,0
2014-11-03,18.482,18.565,18.356,18.466,3510928,0
2014-11-04,18.482,18.59,18.473,18.548,2171349,0
2014-11-05,18.608,18.816,18.581,18.782,2131014,0
2014-11-06,18.774,19.277,18.757,19.26,2227697,0
2014-11-07,19.252,19.677,19.252,19.661,2776897,0
2014-11-10,19.637,19.863,19.57,19.677,2644954,0
2014-11-11,19.696,19.727,19.468,19.527,2224887,0
2014-11-12,19.486,19.737,19.452,19.677,1865840,0
2014-11-13,19.687,20.012,19.687,19.979,1840972,0
2014-11-14,19.938,20.156,19.912,20.106,1961677,0
2014-11-17,20.079,20.313,19.988,20.229,1740303,0
2014-11-18,20.273,20.473,20.222,20.229,1920510,0
2014-11-19,20.214,20.353,19.962,20.07,1903689,0
2014-11-20,20.021,20.214,19.971,20.146,1530845,0
2014-11-21,20.429,20.456,20.06,20.179,2608045,0
2014-11-24,20.146,20.564,20.146,20.506,1889555,0
2014-11-25,20.548,20.748,20.42,20.723,2404862,0
2014-11-26,20.707,21.042,20.639,20.992,3136251,0
2014-11-28,20.992,21.191,20.907,20.965,799801,0
2014-12-01,20.874,20.956,20.323,20.371,2633835,0
2014-12-02,20.038,20.214,19.887,19.971,2544784,0
2014-12-03,19.938,20.129,19.894,20.03,1615152,0
2014-12-04,20.038,20.112,19.929,20.012,917015,0
2014-12-05,19.995,20.098,19.979,20.088,1166800,0
2014-12-08,20.098,20.106,19.737,19.887,1233779,0
2014-12-09,19.769,20.046,19.593,20.03,914320,0
2014-12-10,19.995,20.106,19.654,19.696,4452666,0
2014-12-11,19.762,19.853,19.544,19.587,1414568,0
2014-12-12,19.535,19.535,19.049,19.075,1509305,0
2014-12-15,19.31,19.336,18.925,18.951,1698342,0
2014-12-16,18.951,18.984,18.222,18.308,4335855,0
2014-12-17,18.28,18.28,17.688,17.865,3895056,0
2014-12-18,17.997,18.449,17.939,18.317,2396365,0
2014-12-19,18.382,18.431,18.08,18.139,2380343,0
2014-12-22,18.199,18.444,18.112,18.376,1374712,0
2014-12-23,18.46,18.673,18.409,18.554,1248232,0
2014-12-24,18.544,18.655,18.485,18.485,619875,0
2014-12-26,18.537,18.691,18.453,18.544,506228,0
2014-12-29,18.579,18.815,18.544,18.74,1023457,0
2014-12-30,18.713,18.925,18.637,18.901,1060858,0
2014-12-31,18.874,18.919,18.596,18.622,709598,0
2015-01-02,18.614,18.696,18.494,18.614,739080,0
2015-01-05,18.544,18.645,18.215,18.359,1253899,0
2015-01-06,18.281,18.318,17.825,18.029,1524111,0
2015-01-07,18.097,18.274,18.089,18.199,530453,0
2015-01-08,18.265,18.409,18.207,18.393,800727,0
2015-01-09,18.435,18.453,18.19,18.222,787170,0
2015-01-12,18.259,18.3,18.08,18.122,659886,0
2015-01-13,18.182,18.368,17.893,17.945,774922,0
2015-01-14,17.783,17.861,17.47,17.623,1209118,0
2015-01-15,17.597,17.766,17.497,17.514,627348,0
2015-01-16,17.52,17.615,17.123,17.218,1282111,0
2015-01-20,17.258,17.352,17.099,17.233,1253254,0
2015-01-21,17.242,17.657,17.166,17.615,934580,0
2015-01-22,17.698,17.835,17.589,17.835,851808,0
2015-01-23,17.792,18.122,17.766,17.987,1212392,0
2015-01-26,17.953,18.207,17.928,18.207,736444,0
2015-01-27,18.039,18.097,17.91,17.987,675499,0
2015-01-28,18.072,18.072,17.682,17.732,804674,0
2015-01-29,17.742,17.776,17.47,17.505,1546375,0
2015-01-30,17.344,17.454,17.233,17.293,1209781,0
2015-02-02,17.284,17.446,17.099,17.42,877455,0
2015-02-03,17.42,17.732,17.344,17.732,798598,0
2015-02-04,17.657,17.742,17.47,17.547,878005,0
2015-02-05,17.538,18.045,17.462,17.876,1035054,0
2015-02-06,17.936,18.089,17.742,17.783,855571,0
2015-02-09,17.692,17.87,17.462,17.742,912977,0
2015-02-10,17.811,17.92,17.632,17.692,779822,0
2015-02-11,17.674,17.969,17.674,17.783,959462,0
2015-02-12,16.835,17.825,16.286,17.606,2863845,0
2015-02-13,17.556,18.25,17.428,18.148,2224541,0
2015-02-17,18.172,18.25,17.835,18.104,1426395,0
2015-02-18,18.089,18.207,17.995,18.199,1312586,0
2015-02-19,18.199,18.259,17.632,17.648,1445611,0
2015-02-20,17.606,18.029,17.556,18.029,1301931,0
2015-02-23,18.02,18.368,17.979,18.3,1319945,0
2015-02-24,18.325,18.333,18.182,18.259,551340,0
2015-02-25,18.274,18.318,18.122,18.291,862574,0
2015-02-26,18.207,18.3,18.122,18.241,1109472,0
2015-02-27,18.25,18.418,18.08,18.333,855373,0
2015-03-02,18.318,18.453,18.291,18.426,586737,0
2015-03-03,18.426,18.46,18.281,18.333,862729,0
2015-03-04,18.309,18.325,18.122,18.222,658247,0
2015-03-05,18.222,18.691,18.222,18.604,861074,0
2015-03-06,18.586,18.614,18.25,18.444,719590,0
2015-03-09,18.444,18.528,18.072,18.08,670187,0
2015-03-10,17.979,18.013,17.682,17.682,800675,0
2015-03-11,17.682,17.816,17.639,17.783,799967,0
2015-03-12,17.835,17.936,17.776,17.801,454354,0
2015-03-13,17.792,18.072,17.707,17.945,745242,0
2015-03-16,17.945,18.097,17.91,17.969,813204,0
2015-03-17,18.004,18.942,18.004,18.858,1843541,0
2015-03-18,18.815,19.069,18.622,18.992,1081870,0
2015-03-19,18.933,19.103,18.756,18.874,1425354,0
2015-03-20,18.892,19.358,18.791,19.316,1679361,0
2015-03-23,19.289,19.493,19.146,19.257,1347225,0
2015-03-24,19.206,19.324,19.154,19.17,595602,0
2015-03-25,19.154,19.221,18.8,18.851,642172,0
2015-03-26,18.773,18.781,18.503,18.519,791706,0
2015-03-27,18.503,18.632,18.408,18.408,588461,0
2015-03-30,18.494,18.854,18.494,18.675,497073,0
2015-03-31,18.597,19.214,18.563,19.197,907425,0
2015-04-01,19.205,19.289,18.998,19.042,616843,0
2015-04-02,19.008,19.068,18.759,18.845,533881,0
2015-04-06,18.795,18.921,18.795,18.87,681811,0
2015-04-07,18.896,18.974,18.768,18.785,507792,0
2015-04-08,18.785,18.879,18.656,18.768,473119,0
2015-04-09,18.725,18.802,18.675,18.743,524114,0
2015-04-10,18.776,18.854,18.692,18.698,290484,0
2015-04-13,18.597,18.759,18.597,18.647,398335,0
2015-04-14,18.647,18.929,18.572,18.862,502683,0
2015-04-15,18.888,19.145,18.888,19.109,486008,0
2015-04-16,18.998,19.102,18.795,18.982,465397,0
2015-04-17,18.921,18.929,18.587,18.785,602005,0
2015-04-20,18.819,19.008,18.665,18.698,446103,0
2015-04-21,18.743,18.888,18.675,18.802,415355,0
2015-04-22,18.828,18.879,18.28,18.434,1534951,0
2015-04-23,18.459,18.819,18.152,18.288,2278076,0
2015-04-24,18.307,18.391,17.902,17.946,914943,0
2015-04-27,17.928,18.117,17.563,17.586,804385,0
2015-04-28,17.553,17.852,17.517,17.852,789076,0
2015-04-29,17.817,17.877,17.691,17.757,688123,0
2015-04-30,17.731,17.783,17.245,17.364,1103167,0
2015-05-01,17.424,17.535,17.108,17.22,766994,0
2015-05-04,17.801,17.946,17.51,17.757,1492740,0
2015-05-05,18.168,18.195,17.776,18.032,1446933,0
2015-05-06,18.083,18.117,17.87,17.922,1012590,0
2015-05-07,17.938,18.041,17.886,17.946,977462,0
2015-05-08,18.057,18.434,18.032,18.255,1231817,0
2015-05-11,18.408,18.785,18.408,18.485,1092651,0
2015-05-12,18.307,18.647,18.186,18.597,1141365,0
2015-05-13,18.647,18.854,18.512,18.683,1501620,0
2015-05-14,18.819,18.854,18.759,18.819,1116839,0
2015-05-15,18.862,19.169,18.776,19.153,1087005,0
2015-05-18,19.187,19.307,19.059,19.247,859086,0
2015-05-19,19.307,19.334,19.153,19.257,955183,0
2015-05-20,19.257,19.428,19.178,19.393,865614,0
2015-05-21,19.367,19.554,19.359,19.469,619062,0
2015-05-22,19.46,19.513,19.409,19.453,852292,0
2015-05-26,19.359,19.376,18.914,19.025,733212,0
2015-05-27,19.008,19.238,18.948,19.153,608195,0
2015-05-28,19.086,19.137,18.906,19.034,735804,0
2015-05-29,19.025,19.076,18.854,18.914,549188,0
2015-06-01,18.998,19.086,18.862,18.921,437339,0
2015-06-02,18.879,19.068,18.795,18.929,757815,0
2015-06-03,18.965,19.093,18.921,18.957,656337,0
2015-06-04,18.896,18.982,18.759,18.759,456526,0
2015-06-05,18.735,18.87,18.563,18.828,590667,0
2015-06-08,18.828,18.957,18.81,18.948,525116,0
2015-06-09,18.982,18.982,18.87,18.896,621369,0
2015-06-10,18.982,19.205,18.957,19.049,798375,0
2015-06-11,19.042,19.325,19.025,19.325,852388,0
2015-06-12,19.274,19.274,18.896,18.921,743858,0
2015-06-15,18.795,19.034,18.735,19.016,683330,0
2015-06-16,19.016,19.187,18.914,19.169,575012,0
2015-06-17,19.178,19.228,18.974,19.109,530259,0
2015-06-18,19.187,19.393,19.187,19.257,460266,0
2015-06-19,19.257,19.289,19.042,19.076,595111,0
2015-06-22,19.153,19.153,18.965,18.99,594640,0
2015-06-23,19.049,19.102,18.957,19.086,429457,0
2015-06-24,19.059,19.119,18.632,18.656,790011,0
2015-06-25,18.708,18.856,18.579,18.699,773097,0
2015-06-26,18.777,18.811,18.675,18.726,1799390,0
2015-06-29,18.51,18.647,17.963,18.103,1630749,0
2015-06-30,18.215,18.424,18.19,18.344,822468,0
2015-07-01,18.492,18.604,18.397,18.414,587015,0
2015-07-02,18.457,18.517,18.379,18.424,948903,0
2015-07-06,18.293,18.614,18.293,18.571,1190662,0
2015-07-07,18.543,18.872,18.526,18.777,1388990,0
2015-07-08,18.586,18.838,18.397,18.457,897617,0
2015-07-09,18.683,18.692,18.146,18.19,593482,0
2015-07-10,18.344,18.371,18.222,18.302,502000,0
2015-07-13,18.647,18.777,18.283,18.302,850604,0
2015-07-14,18.275,18.354,18.199,18.232,1135314,0
2015-07-15,18.319,18.371,17.973,18.024,1350199,0
2015-07-16,18.222,18.675,18.137,18.579,1400540,0
2015-07-17,18.614,18.699,18.207,18.207,547394,0
2015-07-20,18.26,18.266,18.034,18.076,660594,0
2015-07-21,18.059,18.103,17.983,18.034,441704,0
2015-07-22,17.963,18.069,17.619,17.661,938506,0
2015-07-23,17.082,17.16,16.232,16.605,6507630,0
2015-07-24,16.51,17.281,16.449,16.449,2890712,0
2015-07-27,16.344,16.587,16.344,16.526,2226657,0
2015-07-28,16.519,16.777,16.449,16.605,1438311,0
2015-07-29,16.561,17.021,16.51,17.011,1301551,0
2015-07-30,16.927,17.089,16.857,16.995,1067991,0
2015-07-31,17.029,17.123,16.995,17.089,1132675,0
2015-08-03,17.055,17.107,16.866,16.995,916235,0
2015-08-04,16.969,17.062,16.881,16.933,1011625,0
2015-08-05,17.047,17.228,16.978,17.167,926494,0
2015-08-06,17.201,17.228,17.011,17.107,915704,0
2015-08-07,17.221,17.549,17.15,17.488,1303514,0
2015-08-10,17.575,17.591,17.349,17.497,1409666,0
2015-08-11,17.349,17.549,17.289,17.531,1008538,0
2015-08-12,17.394,17.912,17.289,17.722,1300625,0
2015-08-13,17.619,17.79,17.349,17.6,1352836,0
2015-08-14,17.695,17.983,17.6,17.842,793197,0
2015-08-17,17.783,18.085,17.609,17.989,787421,0
2015-08-18,17.973,18.129,17.912,18.05,580776,0
2015-08-19,17.928,17.973,17.678,17.851,1051473,0
2015-08-20,17.73,17.835,17.635,17.635,917830,0
2015-08-21,17.454,17.627,17.341,17.47,1208680,0
2015-08-24,16.796,17.16,16.614,16.716,1897486,0
2015-08-25,17.029,17.062,16.838,16.873,1833005,0
2015-08-26,17.141,17.16,16.639,16.866,1378132,0
2015-08-27,17.038,17.133,16.866,17.055,1570913,0
2015-08-28,17.011,17.262,16.908,17.123,811678,0
2015-08-31,17.055,17.15,16.873,17.141,1356532,0
2015-09-01,16.881,16.995,16.405,16.5,866889,0
2015-09-02,16.622,16.648,16.301,16.398,845867,0
2015-09-03,16.38,16.519,16.241,16.319,1013587,0
2015-09-04,16.232,16.51,16.12,16.389,1054361,0
2015-09-08,16.571,16.709,16.371,16.683,670293,0
2015-09-09,16.881,16.978,16.466,16.484,816183,0
2015-09-10,16.431,16.579,16.328,16.449,773010,0
2015-09-11,16.398,16.466,16.241,16.338,596601,0
2015-09-14,16.38,16.38,16.189,16.344,740063,0
2015-09-15,16.354,16.536,16.249,16.51,725507,0
2015-09-16,16.51,16.683,16.458,16.648,492066,0
2015-09-17,16.674,16.7,16.458,16.5,556256,0
2015-09-18,16.38,16.44,16.224,16.398,1207526,0
2015-09-21,16.458,16.665,16.38,16.414,707490,0
2015-09-22,16.267,16.354,16.12,16.198,1013241,0
2015-09-23,16.224,16.267,16.086,16.12,703603,0
2015-09-24,16.059,16.059,15.626,15.913,1412469,0
2015-09-25,16.076,16.076,15.687,15.825,1142379,0
2015-09-28,15.808,15.86,15.396,15.474,983677,0
2015-09-29,15.502,15.554,14.992,15.097,1346068,0
2015-09-30,15.176,15.325,15.08,15.318,1327954,0
2015-10-01,15.325,15.659,15.272,15.396,1178933,0
2015-10-02,15.256,15.607,15.246,15.597,735751,0
2015-10-05,15.721,16.115,15.721,16.001,756389,0
2015-10-06,15.959,16.089,15.815,15.835,612025,0
2015-10-07,15.921,16.053,15.815,15.887,735525,0
2015-10-08,15.844,16.036,15.754,16.011,837490,0
2015-10-09,16.053,16.098,15.588,15.678,1007129,0
2015-10-12,15.721,15.721,15.176,15.308,734286,0
2015-10-13,15.325,15.431,15.194,15.246,568618,0
2015-10-14,15.237,15.36,15.036,15.106,719003,0
2015-10-15,15.123,15.396,15.053,15.396,711258,0
2015-10-16,15.412,15.624,15.36,15.457,1133707,0
2015-10-19,15.422,15.422,14.783,15.044,1414237,0
2015-10-20,15.009,15.86,15.009,15.711,1740969,0
2015-10-21,15.773,15.949,15.588,15.588,1051676,0
2015-10-22,15.64,15.694,15.334,15.404,854123,0
2015-10-23,15.457,15.536,14.571,14.896,1788680,0
2015-10-26,14.86,15.053,14.783,14.983,1620295,0
2015-10-27,14.903,14.93,14.525,14.684,1542823,0
2015-10-28,15.089,15.939,14.403,14.554,3625554,0
2015-10-29,14.455,15.448,14.403,15.22,2208280,0
2015-10-30,15.237,15.299,14.63,14.711,1714629,0
2015-11-02,14.729,14.896,14.668,14.825,1642248,0
2015-11-03,14.851,15.089,14.807,14.992,1021371,0
2015-11-04,15.001,15.044,14.64,14.677,1015012,0
2015-11-05,14.684,14.711,14.36,14.51,1222340,0
2015-11-06,14.35,14.692,13.885,14.131,1213681,0
2015-11-09,14.045,14.15,13.861,14.027,1497259,0
2015-11-10,13.965,14.027,13.665,13.755,1086766,0
2015-11-11,13.755,13.809,13.42,13.438,916102,0
2015-11-12,13.448,13.809,13.219,13.254,1406451,0
2015-11-13,13.175,13.586,13.078,13.368,1037321,0
2015-11-16,13.325,13.586,13.325,13.552,853441,0
2015-11-17,13.552,13.623,13.378,13.448,1148516,0
2015-11-18,13.472,13.665,13.396,13.613,1762592,0
2015-11-19,13.665,13.913,13.579,13.824,1436071,0
2015-11-20,13.931,13.975,13.789,13.824,1287736,0
2015-11-23,13.809,13.945,13.779,13.824,1044270,0
2015-11-24,13.799,13.975,13.718,13.938,862554,0
2015-11-25,13.965,14.16,13.885,14.121,904024,0
2015-11-27,14.131,14.22,14.007,14.113,444551,0
2015-11-30,14.089,14.193,14.053,14.174,957343,0
2015-12-01,14.212,14.395,14.166,14.395,1057509,0
2015-12-02,14.388,14.388,14.166,14.212,1859113,0
2015-12-03,14.517,14.737,14.236,14.307,1136584,0
2015-12-04,14.254,14.403,14.045,14.141,940368,0
2015-12-07,13.893,13.913,13.097,13.219,2091390,0
2015-12-08,13.15,13.219,12.884,13.183,2016037,0
2015-12-09,13.097,13.368,13.088,13.244,1110579,0
2015-12-10,13.41,13.675,13.289,13.306,1090185,0
2015-12-11,13.14,13.244,12.437,12.508,2386011,0
2015-12-14,12.656,12.851,12.007,12.104,3407401,0
2015-12-15,12.209,13.104,12.209,13.078,2916575,0
2015-12-16,13.15,13.923,13.15,13.913,3445433,0
2015-12-17,13.945,13.998,13.737,13.861,3113674,0
2015-12-18,13.799,14.098,13.727,14.089,3531220,0
2015-12-21,14.113,14.36,13.991,14.35,3069469,0
2015-12-22,14.341,14.465,14.098,14.274,1191107,0
2015-12-23,14.289,14.412,14.202,14.264,1459199,0
2015-12-24,14.264,14.368,13.998,14.141,955054,0
2015-12-28,14.104,14.194,13.873,14.005,2035421,0
2015-12-29,14.035,14.22,13.846,13.919,1856427,0
2015-12-30,13.836,14.015,13.803,13.82,1202116,0
2015-12-31,13.82,13.997,13.757,13.812,1007372,0
2016-01-04,13.667,14.088,13.606,14.078,1359864,0
2016-01-05,14.088,14.141,13.812,14.088,932874,0
2016-01-06,13.919,13.972,13.779,13.881,949150,0
2016-01-07,13.659,13.82,13.499,13.614,1409023,0
2016-01-08,13.649,13.74,13.462,13.508,1313529,0
2016-01-11,13.543,13.75,13.525,13.571,1707676,0
2016-01-12,13.649,13.72,13.137,13.339,1127753,0
2016-01-13,13.364,13.508,12.548,12.625,1622038,0
2016-01-14,12.697,12.833,12.357,12.766,1693923,0
2016-01-15,12.5,12.644,12.081,12.5,1442477,0
2016-01-19,12.625,12.688,12.215,12.294,1486469,0
2016-01-20,12.081,12.197,11.126,11.929,2311428,0
2016-01-21,11.911,12.099,11.582,11.876,1998342,0
2016-01-22,12.09,12.446,12.036,12.383,2807158,0
2016-01-25,12.42,12.473,11.876,11.929,1194893,0
2016-01-26,11.929,12.322,11.876,12.215,1034652,0
2016-01-27,12.17,12.446,12.072,12.178,878797,0
2016-01-28,12.322,12.473,12.215,12.313,710718,0
2016-01-29,12.33,12.766,12.33,12.606,1560452,0
2016-02-01,12.455,12.553,12.375,12.428,750680,0
2016-02-02,12.313,12.33,12.054,12.276,1221987,0
2016-02-03,12.357,12.483,12.135,12.42,708465,0
2016-02-04,12.339,12.78,12.268,12.597,723967,0
2016-02-05,12.581,12.616,12.322,12.455,761155,0
2016-02-08,12.367,12.407,11.866,12.027,953723,0
2016-02-09,11.876,11.969,11.366,11.608,1374552,0
2016-02-10,11.662,11.778,11.511,11.573,1037681,0
2016-02-11,11.414,11.501,11.153,11.251,902360,0
2016-02-12,11.394,11.652,11.341,11.404,1558193,0
2016-02-16,11.536,11.982,11.482,11.921,1369593,0
2016-02-17,12.135,12.42,11.189,11.251,3009159,0
2016-02-18,11.627,11.707,11.26,11.59,3455910,0
2016-02-19,11.573,11.841,11.394,11.68,2086669,0
2016-02-22,11.848,12.188,11.813,11.911,1955429,0
2016-02-23,12.019,12.33,11.823,11.858,1961583,0
2016-02-24,11.795,12.205,11.429,12.161,2456386,0
2016-02-25,12.223,12.437,11.768,12.357,2103434,0
2016-02-26,12.455,12.705,12.276,12.411,1325205,0
2016-02-29,12.402,12.536,12.241,12.42,1320384,0
2016-03-01,12.518,12.759,12.411,12.616,1621341,0
2016-03-02,12.571,13.142,12.483,13.115,1339156,0
2016-03-03,13.115,13.499,13.089,13.47,1602499,0
2016-03-04,13.47,13.962,13.455,13.649,1476174,0
2016-03-07,13.649,14.398,13.649,14.266,1898322,0
2016-03-08,14.229,14.256,13.667,13.72,1636207,0
2016-03-09,13.803,14.238,13.793,14.238,2125012,0
2016-03-10,14.229,14.377,14.051,14.329,1380839,0
2016-03-11,14.469,14.837,14.382,14.808,1524523,0
2016-03-14,14.692,14.837,14.469,14.729,1205683,0
2016-03-15,14.623,14.808,14.416,14.8,1143734,0
2016-03-16,14.783,15.272,14.667,15.256,1706466,0
2016-03-17,15.272,15.682,15.193,15.505,1679358,0
2016-03-18,15.691,15.825,15.246,15.319,1915120,0
2016-03-21,15.272,15.425,15.12,15.256,1402775,0
2016-03-22,15.434,15.434,15.12,15.174,1349542,0
2016-03-23,15.12,15.174,14.721,14.721,1156540,0
2016-03-24,14.701,14.842,14.494,14.829,1327109,0
2016-03-28,14.864,15.181,14.792,15.073,755338,0
2016-03-29,15.028,15.227,14.937,15.181,1159994,0
2016-03-30,15.209,15.289,15.019,15.082,879155,0
2016-03-31,15.091,15.289,15.056,15.264,940481,0
2016-04-01,15.118,15.309,14.982,15.245,1190896,0
2016-04-04,15.209,15.389,15.019,15.046,949304,0
2016-04-05,15.037,15.037,14.638,14.738,1342881,0
2016-04-06,14.684,14.893,14.633,14.746,857026,0
2016-04-07,14.684,14.788,14.508,14.701,868986,0
2016-04-08,14.801,14.992,14.684,14.775,546763,0
2016-04-11,14.937,15.209,14.919,14.982,671642,0
2016-04-12,14.982,15.1,14.792,15.055,762826,0
2016-04-13,15.091,15.172,14.947,15.109,794068,0
2016-04-14,15.127,15.235,15.019,15.055,715371,0
2016-04-15,15.055,15.217,15.037,15.127,832624,0
2016-04-18,15.009,15.168,14.864,15.109,780943,0
2016-04-19,15.146,15.209,15.051,15.118,715512,0
2016-04-20,15.109,15.172,15.019,15.055,726837,0
2016-04-21,15.073,15.201,14.864,14.928,633266,0
2016-04-22,14.928,15.281,14.91,15.181,774585,0
2016-04-25,15.1,15.139,14.829,14.992,643661,0
2016-04-26,15.082,15.264,15.037,15.109,866889,0
2016-04-27,14.883,14.883,14.278,14.692,2753195,0
2016-04-28,14.692,15.589,14.626,15.255,1401689,0
2016-04-29,14.982,14.992,14.612,14.721,1248342,0
2016-05-02,14.711,14.81,14.539,14.657,1370274,0
2016-05-03,14.529,14.919,14.524,14.856,1853487,0
2016-05-04,14.846,15.146,14.846,14.974,833630,0
2016-05-05,15.082,15.181,14.684,14.765,981500,0
2016-05-06,14.756,14.974,14.692,14.91,937358,0
2016-05-09,14.846,14.955,14.684,14.839,770421,0
2016-05-10,14.874,15.222,14.874,15.181,972121,0
2016-05-11,15.118,15.209,14.937,15.181,1697676,0
2016-05-12,15.172,15.373,14.982,15.363,1792962,0
2016-05-13,15.363,15.57,14.937,15.082,1951113,0
2016-05-16,15.1,15.562,15.064,15.427,1562318,0
2016-05-17,15.389,15.389,14.947,15.019,1249725,0
2016-05-18,14.992,15.019,14.657,14.729,823413,0
2016-05-19,14.638,14.955,14.638,14.792,642778,0
2016-05-20,14.893,15.019,14.792,14.974,712642,0
2016-05-23,14.974,15.118,14.874,14.883,603242,0
2016-05-24,14.974,15.008,14.829,14.893,673673,0
2016-05-25,14.937,15.127,14.801,14.992,870994,0
2016-05-26,14.992,15.137,14.901,15.118,586853,0
2016-05-27,15.109,15.281,15.046,15.109,628652,0
2016-05-31,15.137,15.281,14.974,15.091,968850,0
2016-06-01,15.037,15.118,14.919,15.1,1154913,0
2016-06-02,15.091,15.184,14.928,15.118,1611173,0
2016-06-03,15.127,15.24,14.982,15.109,1224568,0
2016-06-06,15.155,15.272,15.109,15.191,1057681,0
2016-06-07,15.209,15.326,15.019,15.201,1146449,0
2016-06-08,15.201,15.255,15.055,15.201,1376767,0
2016-06-09,15.082,15.163,14.928,15.127,1011489,0
2016-06-10,14.928,15.032,14.701,14.756,1182690,0
2016-06-13,14.657,14.79,14.504,14.692,1161934,0
2016-06-14,14.684,14.751,14.529,14.574,1286679,0
2016-06-15,14.583,14.746,14.512,14.583,822689,0
2016-06-16,14.529,14.602,14.395,14.574,598692,0
2016-06-17,14.583,14.951,14.567,14.928,1049549,0
2016-06-20,15.073,15.217,14.982,15.001,641401,0
2016-06-21,14.992,15.082,14.827,15.037,821818,0
2016-06-22,15.091,15.172,14.955,14.992,806550,0
2016-06-23,15.11,15.46,15.064,15.451,795132,0
2016-06-24,14.964,15.157,14.789,14.854,1359059,0
2016-06-27,14.706,14.781,14.266,14.476,1331616,0
2016-06-28,14.625,14.743,14.403,14.586,1406904,0
2016-06-29,14.752,14.946,14.706,14.936,769710,0
2016-06-30,14.954,15.12,14.881,15.12,1034071,0
2016-07-01,15.12,15.396,15.102,15.396,855978,0
2016-07-05,15.304,15.38,14.992,15.175,788576,0
2016-07-06,15.148,15.23,15.029,15.194,729049,0
2016-07-07,15.239,15.382,15.139,15.204,870877,0
2016-07-08,15.276,15.442,15.157,15.268,734787,0
2016-07-11,15.286,15.497,15.221,15.479,724032,0
2016-07-12,15.543,15.698,15.543,15.625,1040751,0
2016-07-13,15.672,15.727,15.515,15.625,710554,0
2016-07-14,15.672,15.773,15.58,15.617,771352,0
2016-07-15,15.625,15.681,15.488,15.598,625293,0
2016-07-18,15.543,15.653,15.497,15.635,432269,0
2016-07-19,15.524,15.524,15.239,15.396,918182,0
2016-07-20,15.387,15.653,15.276,15.625,809284,0
2016-07-21,15.589,15.635,15.314,15.387,994061,0
2016-07-22,15.387,15.703,15.359,15.534,642115,0
2016-07-25,15.515,15.644,15.433,15.58,590727,0
2016-07-26,15.598,15.653,15.506,15.57,1326776,0
2016-07-27,15.698,15.708,14.661,14.697,2478509,0
2016-07-28,14.632,14.726,14.395,14.706,1991443,0
2016-07-29,14.651,14.752,14.522,14.726,1480450,0
2016-08-01,14.688,14.716,14.476,14.513,1364160,0
2016-08-02,14.486,14.616,14.476,14.486,1245665,0
2016-08-03,14.476,14.541,14.386,14.505,925954,0
2016-08-04,14.513,14.541,13.938,14.027,1277849,0
2016-08-05,14.092,14.137,13.871,13.927,986449,0
2016-08-08,13.927,14.049,13.852,13.862,657341,0
2016-08-09,13.824,13.862,13.567,13.704,1281231,0
2016-08-10,13.704,13.787,13.567,13.585,774192,0
2016-08-11,13.641,13.871,13.641,13.787,866915,0
2016-08-12,13.787,13.962,13.752,13.917,1038279,0
2016-08-15,13.917,14.062,13.824,13.832,686078,0
2016-08-16,13.797,13.907,13.577,13.585,892228,0
2016-08-17,13.667,13.722,13.443,13.641,991837,0
2016-08-18,13.649,13.797,13.641,13.714,837479,0
2016-08-19,13.704,13.714,13.558,13.567,512409,0
2016-08-22,13.567,13.667,13.429,13.622,602726,0
2016-08-23,13.696,13.76,13.608,13.632,636024,0
2016-08-24,13.641,13.682,13.529,13.585,764648,0
2016-08-25,13.594,13.722,13.534,13.577,629097,0
2016-08-26,13.577,13.828,13.438,13.503,1129769,0
2016-08-29,13.503,13.632,13.484,13.529,556853,0
2016-08-30,13.558,13.612,13.448,13.594,577688,0
2016-08-31,13.604,13.696,13.549,13.687,768585,0
2016-09-01,13.632,13.752,13.585,13.641,856225,0
2016-09-02,13.696,13.997,13.696,13.989,759889,0
2016-09-06,13.962,14.127,13.887,13.982,694273,0
2016-09-07,13.982,14.117,13.852,14.117,1210563,0
2016-09-08,14.117,14.208,14.037,14.147,863753,0
2016-09-09,14.092,14.137,13.76,13.824,1306387,0
2016-09-12,13.742,13.852,13.346,13.687,1309860,0
2016-09-13,13.604,13.632,13.457,13.577,1046659,0
2016-09-14,13.622,13.677,13.461,13.521,949082,0
2016-09-15,13.457,13.807,13.457,13.787,930744,0
2016-09-16,13.704,13.824,13.484,13.503,1068950,0
2016-09-19,13.567,13.649,13.466,13.521,690201,0
2016-09-20,13.577,13.641,13.383,13.383,698052,0
2016-09-21,13.409,13.612,13.264,13.612,911267,0
2016-09-22,13.742,14.062,13.714,13.997,853055,0
2016-09-23,13.927,14.062,13.917,13.972,900416,0
2016-09-26,13.962,14.062,13.927,13.962,864110,0
2016-09-27,13.972,14.072,13.941,13.997,818817,0
2016-09-28,14.027,14.037,13.704,14.027,989298,0
2016-09-29,14.093,14.353,14.007,14.26,926166,0
2016-09-30,14.307,14.4,14.231,14.382,794554,0
2016-10-03,14.362,14.409,14.119,14.279,927623,0
2016-10-04,14.353,14.392,14.088,14.195,1263296,0
2016-10-05,14.231,14.316,13.971,14.063,1179970,0
2016-10-06,14.037,14.11,13.859,14.017,880936,0
2016-10-07,14.027,14.119,13.812,13.849,864634,0
2016-10-10,13.877,14.297,13.877,14.204,523421,0
2016-10-11,14.11,14.251,14.063,14.063,924812,0
2016-10-12,14.11,14.251,13.971,14.11,806008,0
2016-10-13,14.11,14.204,13.829,14.017,751496,0
2016-10-14,14.158,14.204,13.925,14.063,911171,0
2016-10-17,14.11,14.158,13.971,14.017,700547,0
2016-10-18,14.204,14.251,14.158,14.204,751486,0
2016-10-19,14.204,14.297,13.971,14.017,1031285,0
2016-10-20,14.017,14.063,13.808,14.063,733682,0
2016-10-21,14.017,14.063,13.829,13.829,731204,0
2016-10-24,13.925,14.11,13.829,14.063,967444,0
2016-10-25,14.11,14.204,13.783,13.877,1464326,0
2016-10-26,13.877,14.063,13.574,13.829,2232605,0
2016-10-27,13.783,13.925,13.387,13.643,1400763,0
2016-10-28,13.737,13.783,13.504,13.504,659472,0
2016-10-31,13.504,14.063,13.504,14.017,1813906,0
2016-11-01,14.11,14.11,13.224,13.27,1395095,0
2016-11-02,13.316,13.316,12.895,12.895,909599,0
2016-11-03,12.895,13.036,12.661,12.708,1049080,0
2016-11-04,12.803,12.966,12.569,12.708,1896475,0
2016-11-07,13.224,13.316,13.012,13.316,2227369,0
2016-11-08,13.316,13.737,13.27,13.55,953180,0
2016-11-09,13.596,13.783,13.316,13.504,884729,0
2016-11-10,13.643,13.675,13.409,13.457,1127431,0
2016-11-11,13.457,13.643,13.457,13.55,1137323,0
2016-11-14,13.596,13.783,13.526,13.737,1157378,0
2016-11-15,13.783,14.158,13.783,14.11,1079235,0
2016-11-16,14.017,14.11,13.504,13.596,1729834,0
2016-11-17,13.737,13.971,13.643,13.691,1166089,0
2016-11-18,13.737,13.737,13.409,13.643,952985,0
2016-11-21,13.737,14.204,13.737,13.925,1290924,0
2016-11-22,14.063,14.297,14.017,14.158,1727383,0
2016-11-23,14.11,14.297,13.829,13.925,1628083,0
2016-11-25,13.925,14.063,13.877,13.971,586382,0
2016-11-28,13.971,14.017,13.643,13.877,2803935,0
2016-11-29,13.877,13.971,13.504,13.596,3307672,0
2016-11-30,13.643,13.829,13.504,13.643,1881722,0
2016-12-01,13.783,13.877,13.55,13.643,1075486,0
2016-12-02,13.691,13.76,13.55,13.643,1283196,0
2016-12-05,13.691,13.783,13.199,13.316,1672780,0
2016-12-06,13.504,13.737,13.27,13.409,2179360,0
2016-12-07,13.362,13.457,13.224,13.316,1670907,0
2016-12-08,13.362,13.55,13.27,13.457,3664789,0
2016-12-09,13.409,13.691,13.362,13.55,2839719,0
2016-12-12,13.55,13.925,13.55,13.783,2583777,0
2016-12-13,13.925,14.53,13.877,14.344,3739890,0
2016-12-14,14.297,14.718,14.204,14.297,2868083,0
2016-12-15,14.438,14.626,13.971,14.251,1753173,0
2016-12-16,14.158,14.344,13.971,14.344,2275964,0
2016-12-19,14.438,14.858,14.396,14.811,2297369,0
2016-12-20,14.905,14.905,14.577,14.626,1563001,0
2016-12-21,14.672,14.718,14.344,14.438,1024968,0
2016-12-22,14.438,14.577,14.297,14.53,740709,0
2016-12-23,14.577,14.764,14.438,14.718,925841,0
2016-12-27,14.764,14.811,14.577,14.672,882103,0
2016-12-28,14.672,14.861,14.575,14.672,996327,0
2016-12-29,14.625,14.813,14.481,14.625,1504557,0
2016-12-30,14.672,15.051,14.667,14.813,1312245,0
2017-01-03,14.956,14.956,14.766,14.909,1249535,0
2017-01-04,14.956,15.147,14.861,15.051,1099059,0
2017-01-05,15.051,15.194,14.909,15.147,907236,0
2017-01-06,15.194,15.288,15.051,15.241,1475395,0
2017-01-09,15.147,15.241,14.909,15.003,1059944,0
2017-01-10,15.003,15.075,14.909,15.051,682535,0
2017-01-11,15.051,15.431,15.003,15.383,975808,0
2017-01-12,15.383,15.383,14.956,15.147,1028126,0
2017-01-13,15.147,15.241,15.051,15.147,615410,0
2017-01-17,15.147,15.288,15.003,15.288,1162233,0
2017-01-18,15.288,15.573,15.194,15.526,897770,0
2017-01-19,15.288,15.431,14.672,14.956,1856008,0
2017-01-20,14.956,15.147,14.861,15.098,1748889,0
2017-01-23,15.098,15.194,14.813,14.909,1771501,0
2017-01-24,14.909,15.051,14.719,14.909,957806,0
2017-01-25,14.909,15.051,14.861,14.956,1355797,0
2017-01-26,15.003,15.051,14.813,14.956,910440,0
2017-01-27,15.003,15.051,14.861,14.956,529418,0
2017-01-30,14.956,15.003,14.719,15.003,562544,0
2017-01-31,14.909,15.36,14.861,15.288,1017863,0
2017-02-01,15.383,15.431,15.003,15.098,731924,0
2017-02-02,15.098,15.194,14.909,15.147,522748,0
2017-02-03,15.194,15.288,14.909,15.003,1427217,0
2017-02-06,14.956,15.098,14.813,14.956,938049,0
2017-02-07,15.003,15.051,14.861,14.956,760863,0
2017-02-08,15.003,15.051,14.861,15.051,766131,0
2017-02-09,15.003,15.098,14.956,15.003,594037,0
2017-02-10,15.098,15.194,14.956,15.194,579815,0
2017-02-13,15.051,15.098,14.481,14.719,1553413,0
2017-02-14,14.672,14.766,14.481,14.625,785921,0
2017-02-15,14.575,14.719,14.481,14.672,864799,0
2017-02-16,14.766,15.383,14.766,15.194,2138717,0
2017-02-17,15.288,15.669,15.147,15.194,1625751,0
2017-02-21,15.194,15.383,15.003,15.288,2123471,0
2017-02-22,15.241,15.383,15.051,15.098,1388667,0
2017-02-23,15.098,15.194,15.003,15.098,1245168,0
2017-02-24,15.098,15.335,14.909,15.194,907223,0
2017-02-27,15.194,15.526,15.122,15.431,1467649,0
2017-02-28,15.479,15.479,15.241,15.383,2085689,0
2017-03-01,15.431,15.526,15.194,15.194,820467,0
2017-03-02,15.288,15.621,15.194,15.479,809861,0
2017-03-03,14.387,14.909,14.338,14.528,2627223,0
2017-03-06,14.481,14.528,14.338,14.434,1660240,0
2017-03-07,14.434,14.625,14.387,14.434,1336032,0
2017-03-08,14.434,14.481,14.244,14.291,954247,0
2017-03-09,14.244,14.481,14.244,14.338,770508,0
2017-03-10,14.481,14.694,14.387,14.575,756641,0
2017-03-13,14.575,14.766,14.528,14.625,637876,0
2017-03-14,14.575,14.861,14.528,14.672,695278,0
2017-03-15,14.672,14.861,14.457,14.672,1615107,0
2017-03-16,14.719,14.909,14.625,14.766,543929,0
2017-03-17,14.909,14.909,14.719,14.861,1061852,0
2017-03-20,14.861,15.003,14.719,14.719,1488555,0
2017-03-21,14.813,14.813,14.338,14.528,1070878,0
2017-03-22,14.528,14.625,14.41,14.481,737021,0
2017-03-23,14.434,14.813,14.387,14.481,1174294,0
2017-03-24,14.528,14.625,14.387,14.434,763983,0
2017-03-27,14.387,14.528,14.291,14.481,846819,0
2017-03-28,14.433,14.577,14.337,14.529,940887,0
2017-03-29,14.481,14.867,14.481,14.819,1035220,0
2017-03-30,14.819,14.964,14.771,14.916,561681,0
2017-03-31,14.964,15.157,14.867,15.157,834626,0
2017-04-03,15.157,15.206,14.867,14.916,706975,0
2017-04-04,14.916,15.06,14.867,14.964,611840,0
2017-04-05,15.012,15.109,14.867,14.916,494834,0
2017-04-06,14.964,15.254,14.819,15.206,1909849,0
2017-04-07,15.254,15.254,14.916,15.012,797081,0
2017-04-10,15.012,15.133,14.916,15.012,755784,0
2017-04-11,15.012,15.109,14.867,14.916,659458,0
2017-04-12,14.916,14.964,14.771,14.819,685078,0
2017-04-13,14.819,14.964,14.771,14.819,1008614,0
2017-04-17,14.771,14.916,14.65,14.867,808058,0
2017-04-18,14.819,14.988,14.771,14.867,707731,0
2017-04-19,14.964,15.012,14.819,14.916,888760,0
2017-04-20,14.916,14.916,14.529,14.819,1031703,0
2017-04-21,14.819,14.819,14.385,14.433,1276499,0
2017-04-24,14.481,14.577,14.337,14.385,1428094,0
2017-04-25,14.337,14.577,14.288,14.577,1347241,0
2017-04-26,14.24,14.385,13.709,13.854,3433168,0
2017-04-27,14.095,14.192,13.806,13.854,1440115,0
2017-04-28,13.806,14.144,13.661,14.046,1434373,0
2017-05-01,14.337,14.385,14.095,14.144,1362096,0
2017-05-02,14.144,14.192,13.806,13.854,1115520,0
2017-05-03,13.854,13.902,13.709,13.757,1392324,0
2017-05-04,13.757,13.781,13.371,13.516,1178371,0
2017-05-05,13.612,13.902,13.564,13.806,974360,0
2017-05-08,13.854,13.902,13.516,13.612,1548460,0
2017-05-09,13.564,13.661,13.419,13.612,738717,0
2017-05-10,13.564,13.998,13.516,13.902,1608096,0
2017-05-11,13.902,13.902,13.467,13.516,1134787,0
2017-05-12,13.564,13.661,13.371,13.516,1583500,0
2017-05-15,13.854,14.046,13.709,13.95,1044622,0
2017-05-16,13.998,14.046,13.612,13.854,1118758,0
2017-05-17,13.806,13.829,13.564,13.661,946561,0
2017-05-18,13.661,13.757,13.564,13.709,726704,0
2017-05-19,13.709,13.902,13.564,13.709,1058201,0
2017-05-22,13.757,14.144,13.733,14.046,1091869,0
2017-05-23,14.144,14.144,13.902,13.998,629435,0
2017-05-24,14.046,14.144,13.878,14.095,1072855,0
2017-05-25,14.095,14.192,13.998,14.144,912854,0
2017-05-26,14.144,14.337,13.998,14.144,942466,0
2017-05-30,14.095,14.24,13.998,14.144,588925,0
2017-05-31,14.144,14.337,14.046,14.24,906668,0
2017-06-01,14.288,14.337,14.144,14.288,525578,0
2017-06-02,14.288,14.481,14.24,14.385,528095,0
2017-06-05,14.385,14.385,14.192,14.24,691987,0
2017-06-06,14.192,14.24,13.998,14.095,1119034,0
2017-06-07,14.095,14.095,13.661,13.709,1230891,0
2017-06-08,13.612,13.685,13.467,13.564,902740,0
2017-06-09,13.564,13.757,13.419,13.612,1051831,0
2017-06-12,13.709,13.902,13.709,13.757,1385429,0
2017-06-13,13.709,14.192,13.564,13.998,1228398,0
2017-06-14,13.95,14.046,13.854,13.998,1049536,0
2017-06-15,13.902,13.998,13.661,13.998,909931,0
2017-06-16,14.046,14.192,13.733,13.806,1124534,0
2017-06-19,13.902,13.95,13.733,13.902,728920,0
2017-06-20,13.902,13.902,13.516,13.516,757092,0
2017-06-21,13.612,13.757,13.371,13.467,1307930,0
2017-06-22,13.516,13.564,13.371,13.371,910630,0
2017-06-23,13.467,13.612,13.178,13.323,11702439,0
2017-06-26,13.371,13.419,12.985,13.371,2204951,0
2017-06-27,13.322,13.371,13.125,13.224,1872455,0
2017-06-28,13.273,13.42,13.076,13.076,1589103,0
2017-06-29,13.027,13.174,12.781,12.978,2251857,0
2017-06-30,12.879,13.125,12.879,12.978,2151840,0
2017-07-03,12.978,13.322,12.929,13.174,758265,0
2017-07-05,13.076,13.199,13.027,13.174,1061591,0
2017-07-06,13.076,13.297,12.929,12.978,1940659,0
2017-07-07,12.978,13.076,12.879,13.076,981390,0
2017-07-10,13.027,13.125,12.978,13.027,1543207,0
2017-07-11,13.076,13.174,12.855,12.978,956421,0
2017-07-12,13.273,13.715,13.224,13.568,1859252,0
2017-07-13,13.519,13.568,13.076,13.42,1395715,0
2017-07-14,13.42,13.519,13.174,13.174,898104,0
2017-07-17,13.174,13.273,13.076,13.125,908288,0
2017-07-18,13.027,13.125,12.879,13.027,1186801,0
2017-07-19,13.125,13.224,12.978,13.125,1004091,0
2017-07-20,13.125,13.371,13.125,13.224,863441,0
2017-07-21,13.273,13.396,13.027,13.076,1145243,0
2017-07-24,13.076,13.125,12.929,13.076,1230049,0
2017-07-25,13.027,13.617,13.027,13.469,1906586,0
2017-07-26,13.469,13.715,13.322,13.469,1499487,0
2017-07-27,13.469,13.912,13.371,13.617,1455127,0
2017-07-28,13.764,14.698,13.764,14.158,3116415,0
2017-07-31,14.747,14.944,14.403,14.846,2836999,0
2017-08-01,14.895,15.018,14.747,14.797,1608740,0
2017-08-02,14.846,14.846,14.403,14.6,1448277,0
2017-08-03,14.551,14.698,14.28,14.354,1607711,0
2017-08-04,14.305,14.502,14.059,14.158,2973858,0
2017-08-07,14.207,14.502,14.207,14.453,1235408,0
2017-08-08,14.403,14.502,14.207,14.256,794429,0
2017-08-09,14.207,14.354,14.059,14.158,937561,0
2017-08-10,14.108,14.182,13.863,13.912,1450882,0
2017-08-11,13.863,14.059,13.519,13.617,1208793,0
2017-08-14,13.715,13.764,13.469,13.617,1069140,0
2017-08-15,13.568,13.617,13.273,13.469,933221,0
2017-08-16,13.42,13.666,13.371,13.617,1215144,0
2017-08-17,13.617,13.764,13.42,13.469,1246134,0
2017-08-18,13.371,13.641,13.371,13.568,1027897,0
2017-08-21,13.519,13.666,13.371,13.519,1022747,0
2017-08-22,13.568,13.666,13.322,13.42,978001,0
2017-08-23,13.371,13.469,13.273,13.42,1140862,0
2017-08-24,13.42,13.519,13.371,13.469,711911,0
2017-08-25,13.42,13.617,13.371,13.519,995117,0
2017-08-28,13.568,13.961,13.568,13.912,1098522,0
2017-08-29,13.912,14.084,13.764,13.961,827838,0
2017-08-30,13.912,14.01,13.863,14.01,631002,0
2017-08-31,14.01,14.354,13.961,14.108,1202036,0
2017-09-01,14.158,14.305,14.108,14.158,788058,0
2017-09-05,14.207,14.231,13.813,13.863,742493,0
2017-09-06,13.863,14.108,13.863,13.912,736969,0
2017-09-07,13.912,14.01,13.863,13.912,553525,0
2017-09-08,13.912,14.207,13.813,14.108,886260,0
2017-09-11,14.158,14.526,14.133,14.453,910464,0
2017-09-12,14.453,14.502,14.28,14.354,799485,0
2017-09-13,14.305,14.354,14.158,14.354,727846,0
2017-09-14,14.305,14.305,14.158,14.305,752043,0
2017-09-15,14.649,14.846,14.207,14.305,1333526,0
2017-09-18,14.354,14.551,14.207,14.305,865782,0
2017-09-19,14.305,14.354,14.059,14.108,748581,0
2017-09-20,14.059,14.305,14.01,14.158,733031,0
2017-09-21,14.158,14.202,13.961,14.108,728142,0
2017-09-22,14.059,14.305,14.044,14.158,972040,0
2017-09-25,14.108,14.305,14.108,14.305,769952,0
2017-09-26,14.354,14.6,14.305,14.6,998186,0
2017-09-27,14.55,15,14.5,15,1465907,0
2017-09-28,14.95,15.15,14.7,15.1,1163936,0
2017-09-29,15.05,15.15,14.8,14.85,856053,0
2017-10-02,14.8,15.2,14.7,15.2,1080835,0
2017-10-03,15.2,15.25,14.95,15.25,957179,0
2017-10-04,15.2,15.2,14.85,14.95,1121872,0
2017-10-05,15.05,15.1,14.95,15.05,1123408,0
2017-10-06,15.05,15.1,14.95,15.05,919543,0
2017-10-09,15.15,15.2,15,15.1,598657,0
2017-10-10,15.15,15.25,15.075,15.15,832036,0
2017-10-11,15.2,15.25,15.1,15.2,731905,0
2017-10-12,15.15,15.6,15.15,15.4,871997,0
2017-10-13,15.35,15.5,15,15.05,796622,0
2017-10-16,15.1,15.25,15.025,15.25,1027685,0
2017-10-17,15.25,15.4,15.15,15.4,1125545,0
2017-10-18,15.35,15.45,15.225,15.25,1060503,0
2017-10-19,15.25,15.475,15.2,15.25,1001517,0
2017-10-20,15.35,15.375,15.2,15.35,923293,0
2017-10-23,15.25,15.3,14.855,15.05,1046081,0
2017-10-24,15.15,15.2,14.95,15.1,808311,0
2017-10-25,15.15,15.15,14.9,15.05,930376,0
2017-10-26,15.05,15.35,15.05,15.25,1264534,0
2017-10-27,15.6,16.35,15.25,15.95,2463860,0
2017-10-30,15.9,16.35,15.9,16.25,1391311,0
2017-10-31,16,16.25,16,16.1,1455639,0
2017-11-01,16.15,16.25,15.6,15.65,1206818,0
2017-11-02,15.65,15.85,15.6,15.7,935254,0
2017-11-03,15.7,15.775,15.35,15.45,947932,0
2017-11-06,15.55,15.7,15.55,15.55,942266,0
2017-11-07,15.65,15.65,15.35,15.45,785784,0
2017-11-08,15.45,15.575,15.35,15.5,1132825,0
2017-11-09,15.3,15.6,15.3,15.5,918867,0
2017-11-10,15.45,15.65,15.35,15.55,962324,0
