Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.016,16.156,15.934,16.019,312058,0
2005-02-28,15.945,16.064,15.657,15.744,373854,0
2005-03-01,15.78,15.859,15.54,15.735,399942,0
2005-03-02,15.707,15.865,15.677,15.846,155856,0
2005-03-03,15.805,16.022,15.805,15.978,318234,0
2005-03-04,16.006,16.035,15.841,15.878,214219,0
2005-03-07,15.978,16.096,15.85,16.022,219367,0
2005-03-08,16.064,16.214,16,16.17,191560,0
2005-03-09,16.168,16.168,15.786,15.898,247178,0
2005-03-10,15.817,15.888,15.624,15.689,297299,0
2005-03-11,15.616,15.643,15.527,15.597,272237,0
2005-03-14,15.578,15.657,15.38,15.513,325790,0
2005-03-15,15.548,15.599,15.443,15.549,173366,0
2005-03-16,15.497,15.527,15.38,15.483,143156,0
2005-03-17,15.483,15.576,15.47,15.497,142813,0
2005-03-18,15.466,15.499,15.311,15.483,208038,0
2005-03-21,15.486,15.486,15.326,15.353,177832,0
2005-03-22,15.307,15.307,14.937,14.945,326820,0
2005-03-23,13.983,14.553,13.952,14.477,1808159,0
2005-03-24,14.471,14.712,14.447,14.71,320299,0
2005-03-28,14.725,14.781,14.513,14.546,274982,0
2005-03-29,14.564,14.591,14.188,14.271,256787,0
2005-03-30,14.274,14.445,14.193,14.264,276353,0
2005-03-31,14.294,14.7,14.294,14.513,310342,0
2005-04-01,14.577,14.991,14.577,14.976,333344,0
2005-04-04,14.976,15.069,14.911,14.916,271208,0
2005-04-05,14.911,15.049,14.826,14.911,215591,0
2005-04-06,14.945,15.145,14.945,15.105,226577,0
2005-04-07,15.133,15.292,14.976,15.071,246488,0
2005-04-08,14.901,15.001,14.897,14.941,246488,0
2005-04-11,14.885,15.145,14.791,14.826,228295,0
2005-04-12,14.871,14.945,14.686,14.712,228634,0
2005-04-13,14.621,14.85,14.618,14.791,198084,0
2005-04-14,14.753,14.847,14.712,14.712,242026,0
2005-04-15,14.71,14.812,14.621,14.654,270860,0
2005-04-18,14.594,14.753,14.575,14.69,215591,0
2005-04-19,14.746,14.956,14.731,14.762,244771,0
2005-04-20,14.812,15.089,14.796,14.931,201175,0
2005-04-21,15.001,15.28,15.001,15.253,226918,0
2005-04-22,15.239,15.51,15.236,15.443,265372,0
2005-04-25,15.497,15.73,15.47,15.72,259536,0
2005-04-26,15.292,15.367,14.566,14.914,1186440,0
2005-04-27,14.937,15.069,14.731,14.753,428095,0
2005-04-28,14.721,14.75,14.523,14.712,391019,0
2005-04-29,14.712,14.941,14.712,14.769,374881,0
2005-05-02,14.566,14.566,14.375,14.395,318584,0
2005-05-03,14.463,14.471,14.2,14.388,330600,0
2005-05-04,14.338,14.477,14.331,14.401,221770,0
2005-05-05,14.46,14.941,14.445,14.929,470664,0
2005-05-06,14.812,14.826,14.644,14.675,271550,0
2005-05-09,14.704,14.854,14.663,14.718,174055,0
2005-05-10,14.847,14.897,14.682,14.685,260567,0
2005-05-11,14.71,14.804,14.638,14.762,167188,0
2005-05-12,14.85,14.85,14.568,14.61,205293,0
2005-05-13,14.682,14.71,14.566,14.612,179540,0
2005-05-16,14.842,14.842,14.352,14.404,381748,0
2005-05-17,14.434,14.621,14.274,14.585,233786,0
2005-05-18,14.653,14.839,14.534,14.557,198770,0
2005-05-19,14.513,14.725,14.477,14.679,125646,0
2005-05-20,14.71,14.731,14.566,14.566,105737,0
2005-05-23,14.61,14.71,14.577,14.669,173366,0
2005-05-24,14.653,14.781,14.568,14.781,113974,0
2005-05-25,14.781,14.857,14.653,14.842,150021,0
2005-05-26,14.855,14.945,14.826,14.885,109512,0
2005-05-27,14.894,14.949,14.855,14.945,86857,0
2005-05-31,14.996,15.109,14.911,15.028,211465,0
2005-06-01,15.001,15.148,14.987,15.096,182978,0
2005-06-02,15.089,15.102,15.004,15.089,130799,0
2005-06-03,15.046,15.145,15.039,15.119,124279,0
2005-06-06,15.119,15.148,15.031,15.142,175080,0
2005-06-07,15.148,15.248,15.105,15.176,119812,0
2005-06-08,15.192,15.307,15.176,15.176,226577,0
2005-06-09,15.192,15.292,15.148,15.292,142813,0
2005-06-10,15.292,15.554,15.248,15.492,236533,0
2005-06-13,15.42,15.507,15.38,15.489,171306,0
2005-06-14,15.466,15.685,15.383,15.624,160663,0
2005-06-15,15.693,15.693,15.497,15.578,165811,0
2005-06-16,15.599,15.744,15.554,15.71,215591,0
2005-06-17,15.727,15.73,15.569,15.677,128049,0
2005-06-20,15.723,15.819,15.693,15.72,205293,0
2005-06-21,15.715,15.715,15.47,15.529,235158,0
2005-06-22,15.578,15.584,15.383,15.489,214564,0
2005-06-23,15.263,15.477,15.263,15.47,336432,0
2005-06-24,15.47,15.483,15.263,15.44,168214,0
2005-06-27,15.44,15.537,15.44,15.505,353597,0
2005-06-28,15.569,15.618,15.501,15.51,125646,0
2005-06-29,15.554,15.71,15.527,15.671,145904,0
2005-06-30,15.643,15.718,15.576,15.584,101615,0
2005-07-01,15.569,15.657,15.527,15.628,266398,0
2005-07-05,15.613,15.786,15.613,15.727,209414,0
2005-07-06,15.775,15.9,15.753,15.78,181950,0
2005-07-07,15.805,15.805,15.7,15.783,120497,0
2005-07-08,15.748,15.915,15.748,15.806,182290,0
2005-07-11,15.806,15.86,15.73,15.853,164783,0
2005-07-12,15.919,16.022,15.876,16.022,229320,0
2005-07-13,15.891,16.072,15.823,16.042,301761,0
2005-07-14,15.992,16.042,15.949,15.962,205636,0
2005-07-15,15.965,16.129,15.965,16.062,224517,0
2005-07-18,16.022,16.168,15.992,16.038,243396,0
2005-07-19,16.038,16.098,15.949,16,137318,0
2005-07-20,16.035,16.15,15.998,16.096,135600,0
2005-07-21,16.079,16.223,16.006,16.096,203579,0
2005-07-22,16.079,16.241,16.056,16.066,235501,0
2005-07-25,16.01,16.219,15.949,16.184,173711,0
2005-07-26,16.122,16.184,15.992,16.107,233442,0
2005-07-27,16.056,16.223,16.054,16.208,134229,0
2005-07-28,16.254,16.355,16.195,16.355,172338,0
2005-07-29,16.427,16.546,16.319,16.487,339523,0
2005-08-01,16.531,16.58,16.358,16.4,284253,0
2005-08-02,16.37,16.627,16.37,16.546,351195,0
2005-08-03,16.37,16.402,16.002,16.066,316523,0
2005-08-04,16.079,16.079,15.931,15.957,291800,0
2005-08-05,15.953,15.953,15.677,15.768,301418,0
2005-08-08,15.768,15.868,15.597,15.604,285624,0
2005-08-09,15.569,15.604,15.344,15.436,318234,0
2005-08-10,15.394,15.466,15.338,15.41,394452,0
2005-08-11,15.46,15.486,15.35,15.407,284253,0
2005-08-12,15.44,15.453,15.342,15.44,323042,0
2005-08-15,15.497,15.51,15.367,15.413,257819,0
2005-08-16,15.386,15.415,15.241,15.294,317549,0
2005-08-17,15.248,15.263,14.976,15.01,296952,0
2005-08-18,14.753,15.123,14.682,15.112,581546,0
2005-08-19,15.08,15.236,15.08,15.119,322016,0
2005-08-22,15.162,15.307,15.126,15.236,271550,0
2005-08-23,15.282,15.38,15.211,15.277,236194,0
2005-08-24,15.292,15.367,15.223,15.328,262280,0
2005-08-25,15.38,15.389,15.263,15.348,291118,0
2005-08-26,15.307,15.38,15.211,15.244,189157,0
2005-08-29,15.22,15.263,15.148,15.239,183665,0
2005-08-30,15.194,15.533,15.119,15.474,221083,0
2005-08-31,15.453,15.894,15.436,15.712,256447,0
2005-09-01,15.775,15.94,15.712,15.817,236533,0
2005-09-02,15.817,15.949,15.7,15.775,285967,0
2005-09-06,15.7,15.766,15.569,15.628,326480,0
2005-09-07,15.643,15.876,15.466,15.723,356692,0
2005-09-08,15.786,15.805,15.564,15.73,217305,0
2005-09-09,15.671,15.827,15.604,15.827,337805,0
2005-09-12,15.73,15.805,15.628,15.685,193278,0
2005-09-13,15.65,15.853,15.65,15.758,150365,0
2005-09-14,15.735,15.865,15.677,15.818,134229,0
2005-09-15,15.79,15.931,15.733,15.901,192247,0
2005-09-16,15.86,15.949,15.819,15.901,129769,0
2005-09-19,15.94,16.102,15.923,16.024,307251,0
2005-09-20,16.022,16.14,16,16.089,231386,0
2005-09-21,15.972,16.168,15.972,16.163,157572,0
2005-09-22,16.192,16.195,15.992,16.079,281503,0
2005-09-23,16.079,16.183,15.992,16.051,246488,0
2005-09-26,16.006,16.223,15.982,16.19,222454,0
2005-09-27,16.19,16.28,16.11,16.243,189500,0
2005-09-28,16.17,16.309,16.17,16.299,124279,0
2005-09-29,16.312,16.455,16.312,16.388,196369,0
2005-09-30,16.355,16.355,16.103,16.214,182978,0
2005-10-03,16.079,16.184,16.079,16.168,220743,0
2005-10-04,16.168,16.309,16.136,16.208,136635,0
2005-10-05,16.183,16.254,16.051,16.103,181263,0
2005-10-06,16.051,16.051,15.383,15.483,699985,0
2005-10-07,15.423,15.652,15.372,15.643,233099,0
2005-10-10,15.643,15.727,15.557,15.601,199456,0
2005-10-11,15.607,15.681,15.461,15.549,163061,0
2005-10-12,15.584,15.618,15.394,15.483,184352,0
2005-10-13,15.41,15.41,14.874,15.058,296611,0
2005-10-14,15.046,15.229,14.914,15.229,300730,0
2005-10-17,15.223,15.618,15.223,15.497,224517,0
2005-10-18,15.527,15.643,15.236,15.246,200832,0
2005-10-19,15.176,15.391,15.13,15.37,165811,0
2005-10-20,15.307,15.394,15.058,15.092,194991,0
2005-10-21,15.089,15.292,15.089,15.241,134916,0
2005-10-24,15.192,15.233,14.441,14.753,1127049,0
2005-10-25,14.7,14.78,14.572,14.71,414706,0
2005-10-26,14.667,14.7,14.515,14.529,377621,0
2005-10-27,14.491,14.644,14.346,14.529,435304,0
2005-10-28,14.511,14.644,14.475,14.56,273952,0
2005-10-31,14.604,14.789,14.604,14.704,360806,0
2005-11-01,14.434,14.447,14.165,14.447,315494,0
2005-11-02,14.422,14.463,14.23,14.361,286998,0
2005-11-03,14.434,14.441,14.303,14.434,205293,0
2005-11-04,14.508,14.508,14.181,14.271,245796,0
2005-11-07,14.375,14.389,14.027,14.15,323042,0
2005-11-08,14.214,14.404,14.099,14.264,303474,0
2005-11-09,14.331,14.418,14.274,14.274,233786,0
2005-11-10,14.274,14.317,14.141,14.158,243058,0
2005-11-11,14.155,14.245,14.041,14.128,464483,0
2005-11-14,14.245,14.274,14.116,14.184,268461,0
2005-11-15,14.184,14.184,13.991,14.004,337805,0
2005-11-16,13.109,13.616,13.079,13.4,2559639,0
2005-11-17,13.327,13.388,13.252,13.327,5814805,0
2005-11-18,13.371,13.489,13.356,13.489,1928317,0
2005-11-21,13.501,13.601,13.444,13.544,989044,0
2005-11-22,13.532,13.544,13.428,13.517,705480,0
2005-11-23,13.561,13.633,13.459,13.526,533142,0
2005-11-25,13.517,13.675,13.517,13.601,240992,0
2005-11-28,13.614,13.614,13.403,13.414,797827,0
2005-11-29,13.531,13.531,13.4,13.407,670805,0
2005-11-30,13.403,13.425,13.4,13.4,1789959,0
2005-12-01,13.428,13.428,12.991,13.131,1434304,0
2005-12-02,13.116,13.177,13.049,13.1,883310,0
2005-12-05,13.109,13.28,13.109,13.202,772765,0
2005-12-06,13.199,13.208,13.055,13.074,741529,0
2005-12-07,13.074,13.146,12.987,12.999,610385,0
2005-12-08,12.961,13.066,12.866,13.003,669434,0
2005-12-09,13.003,13.033,12.91,12.961,456588,0
2005-12-12,12.984,13.066,12.938,12.961,586010,0
2005-12-13,12.941,13.035,12.91,12.991,566787,0
2005-12-14,13.022,13.109,13.006,13.079,598026,0
2005-12-15,13.079,13.152,13.028,13.043,544471,0
2005-12-16,13.055,13.07,12.993,13.006,408869,0
2005-12-19,13.006,13.018,12.661,12.772,586010,0
2005-12-20,12.742,12.782,12.629,12.657,783409,0
2005-12-21,12.694,12.734,12.601,12.657,776544,0
2005-12-22,12.657,12.727,12.618,12.7,845204,0
2005-12-23,12.629,12.698,12.598,12.657,481649,0
2005-12-27,12.629,12.672,12.238,12.281,1233129,0
2005-12-28,12.281,12.409,12.278,12.341,921757,0
2005-12-29,12.248,12.698,12.235,12.64,1464857,0
2005-12-30,12.525,12.91,12.525,12.786,1132885,0
2006-01-03,12.806,13.199,12.806,13.079,855846,0
2006-01-04,13.137,13.24,13.1,13.237,421574,0
2006-01-05,13.225,13.233,13.119,13.152,437709,0
2006-01-06,13.146,13.284,13.134,13.222,514605,0
2006-01-09,13.27,13.503,13.252,13.471,472382,0
2006-01-10,13.517,13.517,13.319,13.341,360120,0
2006-01-11,13.444,13.471,13.356,13.394,313431,0
2006-01-12,13.423,13.423,13.18,13.22,397887,0
2006-01-13,13.27,13.395,13.23,13.371,390331,0
2006-01-17,13.414,13.439,13.313,13.428,409556,0
2006-01-18,13.41,13.501,13.403,13.441,468948,0
2006-01-19,13.441,13.589,13.417,13.578,373512,0
2006-01-20,13.616,13.664,13.544,13.567,464139,0
2006-01-23,13.633,13.74,13.611,13.699,883996,0
2006-01-24,13.793,13.924,13.775,13.869,704792,0
2006-01-25,13.718,13.755,13.672,13.682,611416,0
2006-01-26,13.682,13.711,13.561,13.607,428095,0
2006-01-27,13.675,13.675,13.49,13.547,303474,0
2006-01-30,13.604,13.881,13.507,13.544,692094,0
2006-01-31,13.604,13.688,13.544,13.601,885025,0
2006-02-01,13.578,13.743,13.574,13.664,571592,0
2006-02-02,13.594,13.718,13.582,13.616,687284,0
2006-02-03,13.385,13.388,13.28,13.352,504649,0
2006-02-06,13.334,13.373,13.275,13.31,520785,0
2006-02-07,13.31,13.371,13.128,13.131,491945,0
2006-02-08,13.137,13.158,13.049,13.109,418480,0
2006-02-09,13.18,13.18,13.022,13.022,432902,0
2006-02-10,12.991,13.022,12.851,12.948,602832,0
2006-02-13,13.049,13.155,12.971,13.033,500531,0
2006-02-14,13.137,13.146,12.811,12.99,1003805,0
2006-02-15,13.27,13.27,13.139,13.173,535201,0
2006-02-16,13.168,13.327,13.168,13.243,351883,0
2006-02-17,13.225,13.324,13.225,13.27,348106,0
2006-02-21,13.225,13.371,13.225,13.284,376598,0
2006-02-22,13.247,13.28,13.116,13.177,439423,0
2006-02-23,13.196,13.22,13.112,13.146,458650,0
2006-02-24,13.212,13.212,13.137,13.168,308628,0
2006-02-27,13.168,13.168,13.066,13.143,325448,0
2006-02-28,13.168,13.168,12.987,13.022,328535,0
2006-03-01,13.109,13.109,12.934,12.948,385184,0
2006-03-02,12.948,12.99,12.832,12.866,523188,0
2006-03-03,12.905,12.905,12.816,12.82,417796,0
2006-03-06,12.917,12.917,12.674,12.698,470322,0
2006-03-07,12.757,12.757,12.525,12.637,469292,0
2006-03-08,12.637,12.685,12.549,12.672,571592,0
2006-03-09,12.731,12.841,12.677,12.714,505340,0
2006-03-10,12.775,12.816,12.593,12.672,627550,0
2006-03-13,12.629,12.672,12.598,12.672,400633,0
2006-03-14,12.613,12.672,12.492,12.593,590132,0
2006-03-15,12.65,12.731,12.625,12.634,408179,0
2006-03-16,12.672,12.803,12.642,12.777,287687,0
2006-03-17,12.816,12.816,12.742,12.742,459331,0
2006-03-20,12.742,12.816,12.625,12.634,414020,0
2006-03-21,12.672,12.672,12.552,12.575,420887,0
2006-03-22,12.568,12.665,12.564,12.606,489205,0
2006-03-23,12.598,12.757,12.598,12.706,383807,0
2006-03-24,12.687,12.816,12.685,12.742,348789,0
2006-03-27,12.731,12.775,12.644,12.665,345013,0
2006-03-28,12.74,12.74,12.642,12.659,421574,0
2006-03-29,12.752,12.784,12.727,12.741,304162,0
2006-03-30,12.741,12.8,12.661,12.782,501904,0
2006-03-31,12.734,12.782,12.7,12.731,382777,0
2006-04-03,12.714,12.786,12.685,12.698,415392,0
2006-04-04,12.714,12.734,12.644,12.661,248895,0
2006-04-05,12.648,12.717,12.648,12.685,349138,0
2006-04-06,12.714,12.808,12.672,12.711,316175,0
2006-04-07,12.687,12.7,12.598,12.613,329566,0
2006-04-10,12.637,12.745,12.618,12.691,385528,0
2006-04-11,12.629,12.765,12.629,12.731,410241,0
2006-04-12,12.731,12.876,12.721,12.757,426383,0
2006-04-13,12.7,12.721,12.555,12.596,300386,0
2006-04-17,12.54,12.672,12.532,12.606,318584,0
2006-04-18,12.665,12.775,12.637,12.694,370757,0
2006-04-19,12.606,12.711,12.606,12.7,337465,0
2006-04-20,12.757,12.757,12.598,12.642,334717,0
2006-04-21,12.617,12.847,12.617,12.775,576742,0
2006-04-24,12.714,12.844,12.714,12.786,306564,0
2006-04-25,12.803,12.832,12.742,12.742,297640,0
2006-04-26,12.742,12.814,12.677,12.687,308968,0
2006-04-27,12.672,12.674,12.572,12.598,445259,0
2006-04-28,12.977,12.977,12.832,12.876,1136321,0
2006-05-01,12.934,12.934,12.861,12.876,592876,0
2006-05-02,12.905,13.022,12.902,12.974,776888,0
2006-05-03,12.703,12.742,12.657,12.741,744618,0
2006-05-04,12.757,12.816,12.694,12.78,449376,0
2006-05-05,12.793,12.885,12.793,12.861,428437,0
2006-05-08,12.863,12.925,12.811,12.893,498124,0
2006-05-09,12.887,12.889,12.757,12.816,583950,0
2006-05-10,12.876,12.881,12.786,12.876,526621,0
2006-05-11,12.885,12.899,12.7,12.754,724361,0
2006-05-12,12.672,12.752,12.555,12.617,530400,0
2006-05-15,12.617,12.621,12.452,12.54,666344,0
2006-05-16,12.606,12.672,12.584,12.621,517697,0
2006-05-17,12.613,12.613,12.383,12.415,462764,0
2006-05-18,12.438,12.51,12.429,12.443,299356,0
2006-05-19,12.482,12.546,12.409,12.441,362870,0
2006-05-22,12.423,12.463,12.256,12.325,614847,0
2006-05-23,12.313,12.463,12.313,12.325,331283,0
2006-05-24,12.339,12.35,12.235,12.26,392049,0
2006-05-25,12.322,12.433,12.292,12.426,293176,0
2006-05-26,12.446,12.478,12.376,12.446,301418,0
2006-05-30,12.555,12.674,12.476,12.498,389991,0
2006-05-31,12.525,12.714,12.525,12.677,499503,0
2006-06-01,12.708,12.816,12.674,12.784,403717,0
2006-06-02,12.816,13.022,12.786,12.961,584980,0
2006-06-05,13.022,13.049,12.727,12.754,477187,0
2006-06-06,12.714,12.859,12.694,12.803,370757,0
2006-06-07,12.757,12.814,12.694,12.698,303820,0
2006-06-08,12.687,12.7,12.452,12.617,484397,0
2006-06-09,12.617,12.706,12.584,12.637,256105,0
2006-06-12,12.742,12.742,12.525,12.537,314122,0
2006-06-13,12.54,12.54,12.292,12.398,579148,0
2006-06-14,12.423,12.482,12.38,12.423,299015,0
2006-06-15,12.438,12.637,12.433,12.637,343986,0
2006-06-16,12.596,12.977,12.58,12.931,1047750,0
2006-06-19,12.961,12.961,12.525,12.543,488512,0
2006-06-20,12.598,12.629,12.502,12.532,412644,0
2006-06-21,12.525,12.613,12.517,12.529,452472,0
2006-06-22,12.564,12.568,12.441,12.54,432902,0
2006-06-23,12.498,12.577,12.473,12.555,400633,0
2006-06-26,12.555,12.685,12.552,12.685,418821,0
2006-06-27,12.677,12.7,12.58,12.657,319269,0
2006-06-28,12.742,12.761,12.668,12.703,353254,0
2006-06-29,12.714,12.777,12.694,12.742,315152,0
2006-06-30,12.706,12.742,12.629,12.687,310686,0
2006-07-03,12.714,12.721,12.668,12.714,123585,0
2006-07-05,12.731,12.74,12.601,12.694,291800,0
2006-07-06,12.706,12.721,12.637,12.681,331977,0
2006-07-07,12.698,12.741,12.653,12.653,328192,0
2006-07-10,12.672,12.724,12.653,12.708,326820,0
2006-07-11,12.775,12.844,12.752,12.821,304162,0
2006-07-12,12.816,12.847,12.768,12.832,267090,0
2006-07-13,12.847,12.847,12.775,12.806,219367,0
2006-07-14,12.808,12.876,12.786,12.848,222803,0
2006-07-17,12.876,12.878,12.793,12.847,295924,0
2006-07-18,12.847,12.931,12.803,12.836,246836,0
2006-07-19,12.991,13.066,12.917,13.049,410584,0
2006-07-20,13.079,13.18,13.049,13.143,466542,0
2006-07-21,13.168,13.18,13.082,13.168,334717,0
2006-07-24,13.176,13.371,13.168,13.268,432902,0
2006-07-25,13.313,13.425,13.27,13.341,379693,0
2006-07-26,13.344,13.471,13.344,13.471,504995,0
2006-07-27,13.517,13.604,13.371,13.446,359434,0
2006-07-28,13.463,13.501,13.4,13.489,288716,0
2006-07-31,14.014,14.06,13.844,14.027,1062851,0
2006-08-01,14.027,14.214,13.983,14.144,827352,0
2006-08-02,13.89,13.924,13.736,13.808,567473,0
2006-08-03,13.763,13.952,13.749,13.938,445946,0
2006-08-04,13.983,14.041,13.928,14.027,359776,0
2006-08-07,14.027,14.08,13.938,13.955,308628,0
2006-08-08,13.893,14.041,13.89,13.952,314804,0
2006-08-09,14.054,14.06,13.893,13.924,450063,0
2006-08-10,13.924,14.027,13.779,13.793,567473,0
2006-08-11,13.864,13.864,13.589,13.736,533142,0
2006-08-14,13.793,13.793,13.557,13.633,375225,0
2006-08-15,13.779,13.802,13.653,13.682,326480,0
2006-08-16,13.749,13.996,13.718,13.996,674240,0
2006-08-17,13.983,14.158,13.983,14.044,819455,0
2006-08-18,14.099,14.139,14.041,14.099,317549,0
2006-08-21,14.099,14.389,14.099,14.375,594939,0
2006-08-22,14.379,14.422,14.245,14.249,387587,0
2006-08-23,14.186,14.245,14.122,14.122,354281,0
2006-08-24,14.155,14.155,14.031,14.048,306564,0
2006-08-25,14.027,14.186,14.027,14.107,217652,0
2006-08-28,14.041,14.128,14.041,14.088,274298,0
2006-08-29,14.099,14.153,14.076,14.095,393765,0
2006-08-30,14.063,14.147,14.046,14.084,268461,0
2006-08-31,14.107,14.128,14.073,14.122,383807,0
2006-09-01,14.193,14.193,14.054,14.093,264337,0
2006-09-05,14.041,14.093,13.908,13.936,375566,0
2006-09-06,13.903,13.93,13.805,13.89,415392,0
2006-09-07,13.821,13.848,13.763,13.805,247520,0
2006-09-08,13.821,13.821,13.69,13.769,312399,0
2006-09-11,13.749,13.749,13.589,13.616,307251,0
2006-09-12,13.547,13.624,13.532,13.601,274642,0
2006-09-13,13.589,13.614,13.467,13.594,440107,0
2006-09-14,13.614,13.658,13.547,13.597,331283,0
2006-09-15,13.633,13.658,13.544,13.633,212498,0
2006-09-18,13.616,13.633,13.561,13.582,187787,0
2006-09-19,13.561,13.574,13.475,13.544,260567,0
2006-09-20,13.561,13.578,13.4,13.4,397887,0
2006-09-21,13.4,13.51,13.4,13.431,263652,0
2006-09-22,13.403,13.532,13.403,13.517,321673,0
2006-09-25,13.457,13.549,13.446,13.471,495038,0
2006-09-26,13.471,13.561,13.444,13.497,271550,0
2006-09-27,13.497,13.567,13.457,13.501,302447,0
2006-09-28,13.501,13.574,13.494,13.561,207008,0
2006-09-29,13.561,13.718,13.544,13.561,247865,0
2006-10-02,13.536,13.604,13.536,13.564,239964,0
2006-10-03,13.532,13.549,13.457,13.471,310686,0
2006-10-04,13.428,13.604,13.428,13.604,411619,0
2006-10-05,13.561,13.678,13.492,13.668,323389,0
2006-10-06,13.69,13.726,13.65,13.673,257819,0
2006-10-09,13.718,13.736,13.616,13.711,263652,0
2006-10-10,13.718,13.808,13.688,13.799,228295,0
2006-10-11,13.906,13.906,13.786,13.855,257819,0
2006-10-12,13.924,13.965,13.844,13.958,235846,0
2006-10-13,13.978,14.099,13.958,14.076,255075,0
2006-10-16,14.084,14.2,14.027,14.2,250265,0
2006-10-17,14.2,14.274,14.113,14.274,463799,0
2006-10-18,14.418,14.441,14.274,14.401,581204,0
2006-10-19,14.331,14.601,14.331,14.575,450410,0
2006-10-20,14.575,14.621,14.508,14.538,313087,0
2006-10-23,14.508,14.635,14.494,14.621,296611,0
2006-10-24,14.621,14.667,14.494,14.621,298326,0
2006-10-25,14.61,14.675,14.529,14.663,374193,0
2006-10-26,14.663,14.696,14.529,14.696,270175,0
2006-10-27,14.621,14.766,14.591,14.71,351195,0
2006-10-30,14.854,14.854,14.481,14.488,442171,0
2006-10-31,14.491,14.513,14.313,14.407,511861,0
2006-11-01,14.415,14.685,14.415,14.682,534862,0
2006-11-02,14.407,14.491,14.32,14.389,447322,0
2006-11-03,14.463,14.597,14.443,14.597,408179,0
2006-11-06,14.566,14.612,14.538,14.597,325790,0
2006-11-07,14.534,14.635,14.534,14.621,330600,0
2006-11-08,14.577,14.682,14.566,14.625,232071,0
2006-11-09,14.71,14.71,14.594,14.601,226231,0
2006-11-10,14.566,14.594,14.434,14.544,187098,0
2006-11-13,14.564,14.591,14.477,14.534,235158,0
2006-11-14,14.519,14.549,14.475,14.508,268805,0
2006-11-15,14.557,14.667,14.534,14.581,341928,0
2006-11-16,14.56,14.625,14.475,14.491,265372,0
2006-11-17,14.375,14.485,14.361,14.475,284596,0
2006-11-20,14.434,14.447,14.348,14.415,263998,0
2006-11-21,14.352,14.524,14.352,14.524,211465,0
2006-11-22,14.491,14.508,14.418,14.468,215591,0
2006-11-24,14.468,14.531,14.45,14.531,50808,0
2006-11-27,14.491,14.56,14.477,14.557,238931,0
2006-11-28,14.491,14.566,14.468,14.566,186069,0
2006-11-29,14.566,14.635,14.524,14.635,233786,0
2006-11-30,14.635,14.638,14.511,14.581,323731,0
2006-12-01,14.549,14.638,14.534,14.638,203921,0
2006-12-04,14.635,14.71,14.594,14.625,275326,0
2006-12-05,14.601,14.71,14.601,14.694,162723,0
2006-12-06,14.708,14.781,14.653,14.76,201175,0
2006-12-07,14.725,14.781,14.686,14.694,192592,0
2006-12-08,14.731,14.739,14.45,14.538,305537,0
2006-12-11,14.485,14.534,14.45,14.534,301071,0
2006-12-12,14.531,14.546,14.477,14.508,196369,0
2006-12-13,14.477,14.534,14.404,14.485,308968,0
2006-12-14,14.491,14.531,14.463,14.491,189500,0
2006-12-15,14.534,14.653,14.447,14.64,449376,0
2006-12-18,14.64,14.669,14.531,14.57,215249,0
2006-12-19,14.601,14.638,14.481,14.513,475128,0
2006-12-20,14.494,14.566,14.466,14.471,172338,0
2006-12-21,14.424,14.529,14.418,14.418,186411,0
2006-12-22,14.389,14.523,14.389,14.508,199456,0
2006-12-26,14.523,14.566,14.437,14.466,196019,0
2006-12-27,14.418,14.477,14.361,14.415,214564,0
2006-12-28,14.375,14.534,14.375,14.534,186411,0
2006-12-29,14.477,14.496,14.379,14.388,164099,0
2007-01-03,14.355,14.393,14.211,14.278,360806,0
2007-01-04,14.099,14.221,14.054,14.181,432902,0
2007-01-05,14.181,14.23,14.125,14.223,266058,0
2007-01-08,14.331,14.447,14.331,14.422,394794,0
2007-01-09,14.427,14.496,14.306,14.477,335062,0
2007-01-10,14.508,14.508,14.434,14.477,291800,0
2007-01-11,14.418,14.519,14.388,14.407,241683,0
2007-01-12,14.418,14.524,14.401,14.508,168554,0
2007-01-16,14.61,14.71,14.538,14.653,281161,0
2007-01-17,14.638,14.712,14.61,14.7,253013,0
2007-01-18,14.696,14.854,14.682,14.769,256787,0
2007-01-19,14.769,14.904,14.769,14.904,361835,0
2007-01-22,14.904,14.987,14.864,14.98,271550,0
2007-01-23,14.978,15.173,14.976,15.173,412644,0
2007-01-24,15.148,15.318,15.133,15.307,269488,0
2007-01-25,15.315,15.417,15.194,15.251,339523,0
2007-01-26,15.148,15.248,15.148,15.208,431182,0
2007-01-29,15.244,15.356,15.192,15.229,375566,0
2007-01-30,15.263,15.417,15.205,15.394,291800,0
2007-01-31,15.367,15.423,15.289,15.413,320299,0
2007-02-01,15.41,15.54,15.332,15.536,521472,0
2007-02-02,15.248,15.322,15.179,15.298,845548,0
2007-02-05,15.28,15.449,15.263,15.449,403033,0
2007-02-06,15.337,15.466,15.337,15.466,303820,0
2007-02-07,15.401,15.44,15.322,15.344,402005,0
2007-02-08,15.292,15.423,15.292,15.423,297986,0
2007-02-09,15.41,15.557,15.38,15.501,693122,0
2007-02-12,15.44,15.486,15.394,15.44,275326,0
2007-02-13,15.322,15.489,15.318,15.407,380374,0
2007-02-14,15.464,15.464,15.322,15.43,275662,0
2007-02-15,15.693,15.693,15.383,15.415,286657,0
2007-02-16,15.356,15.501,15.344,15.394,177143,0
2007-02-20,15.455,15.455,15.311,15.38,261251,0
2007-02-21,15.263,15.389,15.263,15.318,253699,0
2007-02-22,15.28,15.389,15.239,15.379,193964,0
2007-02-23,15.319,15.374,15.236,15.267,229320,0
2007-02-26,15.244,15.322,15.031,15.28,374541,0
2007-02-27,15.205,15.401,15.176,15.315,437022,0
2007-02-28,15.75,15.75,15.322,15.386,328535,0
2007-03-01,15.613,15.643,15.274,15.601,585666,0
2007-03-02,15.601,15.657,15.455,15.51,337465,0
2007-03-05,15.483,15.51,15.253,15.294,599400,0
2007-03-06,15.152,15.453,15.148,15.367,432902,0
2007-03-07,15.342,15.464,15.292,15.37,418480,0
2007-03-08,15.37,15.391,15.292,15.386,260222,0
2007-03-09,15.533,15.537,15.443,15.513,320642,0
2007-03-12,15.513,15.681,15.342,15.658,352227,0
2007-03-13,15.658,15.73,15.587,15.675,347763,0
2007-03-14,15.657,15.744,15.584,15.675,314804,0
2007-03-15,15.601,15.733,15.601,15.73,168214,0
2007-03-16,15.685,15.715,15.569,15.576,159293,0
2007-03-19,15.576,15.727,15.576,15.693,509109,0
2007-03-20,15.744,15.775,15.675,15.775,374193,0
2007-03-21,15.817,15.817,15.658,15.783,222803,0
2007-03-22,15.783,15.945,15.783,15.888,438736,0
2007-03-23,15.888,16.019,15.888,16.016,317549,0
2007-03-26,16.022,16.066,15.942,16.042,345703,0
2007-03-27,16.042,16.159,16.022,16.159,290431,0
2007-03-28,16.159,16.334,16.143,16.254,625147,0
2007-03-29,16.254,16.431,16.254,16.325,453844,0
2007-03-30,16.312,16.437,16.266,16.28,506710,0
2007-04-02,16.449,16.459,16.343,16.427,270175,0
2007-04-03,16.427,16.551,16.427,16.468,362184,0
2007-04-04,16.37,16.443,16.15,16.398,310000,0
2007-04-05,17.1,17.252,16.398,16.479,283222,0
2007-04-09,16.569,16.638,16.489,16.593,291800,0
2007-04-10,16.632,16.833,16.58,16.771,328879,0
2007-04-11,16.896,16.973,16.74,16.831,406807,0
2007-04-12,16.618,17.041,16.618,16.942,411958,0
2007-04-13,16.966,17.186,16.822,17.107,365953,0
2007-04-16,16.933,17.3,16.909,17.258,424659,0
2007-04-17,17.317,17.372,17.233,17.291,347078,0
2007-04-18,17.19,17.412,17.19,17.317,325448,0
2007-04-19,17.19,17.4,17.147,17.3,264337,0
2007-04-20,17.372,17.494,17.268,17.481,333344,0
2007-04-23,17.491,17.706,17.491,17.696,345703,0
2007-04-24,17.769,17.868,17.552,17.785,331977,0
2007-04-25,18.006,18.009,17.332,17.896,721271,0
2007-04-26,17.939,18.009,17.749,18.009,441827,0
2007-04-27,17.892,17.894,17.258,17.824,1253731,0
2007-04-30,17.532,17.642,17.332,17.423,901846,0
2007-05-01,17.653,17.653,17.199,17.439,969134,0
2007-05-02,17.336,17.55,17.336,17.462,771054,0
2007-05-03,16.896,17.084,16.693,16.948,944417,0
2007-05-04,16.773,16.894,16.472,16.697,960894,0
2007-05-07,16.635,16.966,16.632,16.909,589790,0
2007-05-08,16.983,17.175,16.954,17.106,513918,0
2007-05-09,17.041,17.376,17.041,17.295,510830,0
2007-05-10,17.368,17.398,17.114,17.213,407837,0
2007-05-11,17.184,17.404,17.184,17.393,411619,0
2007-05-14,17.452,17.618,17.317,17.59,509109,0
2007-05-15,17.564,17.719,17.376,17.442,441483,0
2007-05-16,16.826,16.849,16.605,16.605,5991260,0
2007-05-17,16.605,16.677,16.388,16.467,1835273,0
2007-05-18,16.464,16.531,16.143,16.374,1747052,0
2007-05-21,16.312,16.51,16.223,16.44,596308,0
2007-05-22,16.334,16.616,16.33,16.479,908026,0
2007-05-23,16.39,16.56,16.33,16.351,674928,0
2007-05-24,16.408,16.459,15.64,15.923,1261970,0
2007-05-25,15.776,15.972,15.776,15.972,473752,0
2007-05-29,15.907,16.187,15.816,16.187,670805,0
2007-05-30,16.163,16.217,16.024,16.126,414020,0
2007-05-31,16.254,16.306,16.163,16.254,427065,0
2007-06-01,16.223,16.266,16.119,16.183,542756,0
2007-06-04,16.107,16.184,16.038,16.147,396165,0
2007-06-05,16.147,16.251,16.038,16.089,351195,0
2007-06-06,16.035,16.122,15.938,16.072,401659,0
2007-06-07,16.022,16.022,15.613,15.837,685909,0
2007-06-08,15.635,15.762,15.601,15.75,911799,0
2007-06-11,15.7,15.75,15.568,15.587,483369,0
2007-06-12,15.417,15.564,15.236,15.533,774483,0
2007-06-13,15.455,15.71,15.298,15.657,756288,0
2007-06-14,15.584,15.79,15.584,15.786,359090,0
2007-06-15,15.848,16,15.755,15.813,687284,0
2007-06-18,16.534,16.581,15.962,16.219,3186162,0
2007-06-19,16.072,16.374,16.035,16.315,980807,0
2007-06-20,16.502,16.502,16.126,16.126,576399,0
2007-06-21,16.159,16.309,16.153,16.268,891892,0
2007-06-22,16.195,16.264,16.104,16.17,433582,0
2007-06-25,16.17,16.243,16.056,16.068,627896,0
2007-06-26,16.051,16.14,15.962,16.051,583269,0
2007-06-27,15.978,16.184,15.931,16.06,476841,0
2007-06-28,15.972,16.266,15.972,16.114,549280,0
2007-06-29,16.153,16.272,16.066,16.183,509454,0
2007-07-02,16.241,16.52,16.198,16.358,735002,0
2007-07-03,16.322,16.534,16.322,16.484,348106,0
2007-07-05,16.573,16.601,16.455,16.538,655701,0
2007-07-06,16.56,16.618,16.358,16.408,772765,0
2007-07-09,16.187,16.569,16.184,16.467,680073,0
2007-07-10,16.546,16.609,16.4,16.609,527994,0
2007-07-11,16.546,16.677,16.531,16.59,661882,0
2007-07-12,16.593,16.836,16.593,16.749,679045,0
2007-07-13,16.655,16.939,16.655,16.872,735344,0
2007-07-16,16.866,16.866,16.759,16.822,1476529,0
2007-07-17,16.609,17.032,16.609,16.929,1187473,0
2007-07-18,16.896,16.998,16.677,16.747,795423,0
2007-07-19,16.69,16.896,16.607,16.697,921069,0
2007-07-20,16.487,16.776,16.452,16.763,575712,0
2007-07-23,16.778,16.782,16.534,16.605,4505117,0
2007-07-24,16.492,16.665,16.4,16.583,976342,0
2007-07-25,16.597,16.822,16.531,16.674,718867,0
2007-07-26,16.605,16.733,16.282,16.542,649864,0
2007-07-27,16.398,16.59,16.103,16.534,1038824,0
2007-07-30,16.312,16.513,15.992,16.236,658101,0
2007-07-31,16.226,16.343,16.107,16.198,582920,0
2007-08-01,16.035,16.337,15.992,16.068,621026,0
2007-08-02,15.762,15.949,15.481,15.593,1230383,0
2007-08-03,15.423,15.447,14.968,15.353,1581237,0
2007-08-06,14.972,15.119,14.128,14.762,2743649,0
2007-08-07,14.566,15.432,14.566,15.256,1765933,0
2007-08-08,15.142,15.328,14.911,15.326,1363589,0
2007-08-09,15.28,15.315,14.721,14.81,1638228,0
2007-08-10,14.712,14.753,14.278,14.64,1017885,0
2007-08-13,14.855,14.92,14.404,14.812,893263,0
2007-08-14,15.176,15.176,14.601,14.718,713376,0
2007-08-15,15.004,15.398,14.534,14.632,1112975,0
2007-08-16,14.274,14.434,14.06,14.274,1062851,0
2007-08-17,14.577,14.812,14.445,14.483,894296,0
2007-08-20,14.534,14.566,14.313,14.523,1096500,0
2007-08-21,14.508,14.549,14.422,14.481,510830,0
2007-08-22,14.508,14.632,14.441,14.564,3908460,0
2007-08-23,14.591,14.88,14.591,14.81,1060452,0
2007-08-24,14.81,14.92,14.762,14.92,716466,0
2007-08-27,14.972,15.086,14.904,15.028,478560,0
2007-08-28,15.001,15.001,14.826,14.85,267773,0
2007-08-29,14.914,14.987,14.816,14.885,359776,0
2007-08-30,14.653,14.885,14.568,14.835,289743,0
2007-08-31,14.897,14.976,14.826,14.854,376598,0
2007-09-04,14.721,15.039,14.721,15.037,393765,0
2007-09-05,15.071,15.119,15.031,15.075,768304,0
2007-09-06,15.112,15.148,15.046,15.058,354281,0
2007-09-07,15.058,15.058,14.89,14.941,456933,0
2007-09-10,14.89,14.984,14.731,14.808,387587,0
2007-09-11,14.855,14.903,14.675,14.686,666004,0
2007-09-12,14.71,14.71,14.546,14.549,451096,0
2007-09-13,14.494,14.638,14.494,14.531,280135,0
2007-09-14,14.531,14.667,14.504,14.612,271890,0
2007-09-17,14.568,14.739,14.494,14.564,627207,0
2007-09-18,14.61,14.64,14.496,14.546,526275,0
2007-09-19,14.549,14.638,14.534,14.549,659137,0
2007-09-20,14.549,14.686,14.523,14.572,928968,0
2007-09-21,14.572,14.61,14.494,14.566,330942,0
2007-09-24,14.494,14.653,14.468,14.488,428437,0
2007-09-25,14.491,14.491,14.184,14.242,423288,0
2007-09-26,14.2,14.299,14.128,14.141,291118,0
2007-09-27,14.128,14.246,14.093,14.139,374541,0
2007-09-28,14.214,14.288,14.153,14.223,748397,0
2007-10-01,14.2,14.281,14.188,14.268,395140,0
2007-10-02,14.268,14.346,14.196,14.313,472038,0
2007-10-03,14.352,14.373,14.214,14.227,376939,0
2007-10-04,14.284,14.413,14.193,14.381,352227,0
2007-10-05,14.447,14.646,14.407,14.613,563012,0
2007-10-08,14.64,14.66,14.534,14.534,800917,0
2007-10-09,14.534,14.669,14.534,14.638,510830,0
2007-10-10,14.697,14.945,14.621,14.914,1764557,0
2007-10-11,15.001,15.057,14.842,14.885,761095,0
2007-10-12,14.972,14.972,14.877,14.916,409903,0
2007-10-15,14.937,14.972,14.861,14.894,423977,0
2007-10-16,14.894,14.924,14.739,14.766,340896,0
2007-10-17,14.766,14.85,14.672,14.743,259876,0
2007-10-18,14.8,14.89,14.745,14.81,261937,0
2007-10-19,14.85,14.854,14.653,14.694,369049,0
2007-10-22,14.638,14.638,14.375,14.515,663593,0
2007-10-23,14.577,14.663,14.441,14.615,566444,0
2007-10-24,14.621,14.669,14.531,14.638,316175,0
2007-10-25,14.679,14.739,14.649,14.704,356692,0
2007-10-26,14.885,14.929,14.76,14.818,489547,0
2007-10-29,14.855,15.133,14.855,15.053,857561,0
2007-10-30,14.952,15.42,14.952,15.307,1013760,0
2007-10-31,15.481,15.61,15.311,15.464,1431902,0
2007-11-01,15.521,15.776,15.44,15.599,1151082,0
2007-11-02,15.65,15.741,15.372,15.604,729513,0
2007-11-05,15.637,15.637,15.287,15.322,539546,0
2007-11-06,15.292,15.495,15.173,15.287,521821,0
2007-11-07,15.162,15.294,15.049,15.049,325448,0
2007-11-08,15.078,15.236,14.96,15.121,518401,0
2007-11-09,15.102,15.205,15.063,15.098,284664,0
2007-11-12,15.22,15.22,15.08,15.172,464139,0
2007-11-13,15.383,15.383,15.112,15.198,1434304,0
2007-11-14,15.142,15.407,15.142,15.155,344400,0
2007-11-15,15.148,15.554,15.148,15.179,559321,0
2007-11-16,15.115,15.253,15.115,15.233,305009,0
2007-11-19,15.188,15.282,15.182,15.27,520445,0
2007-11-20,15.244,15.342,15.165,15.322,478560,0
2007-11-21,15.35,15.35,15.213,15.322,461737,0
2007-11-23,15.44,15.44,15.263,15.35,184699,0
2007-11-26,15.35,15.533,15.35,15.513,573668,0
2007-11-27,15.693,15.693,15.445,15.527,940295,0
2007-11-28,15.521,15.613,15.489,15.561,503698,0
2007-11-29,15.001,15.179,14.71,15.01,1788624,0
2007-11-30,15.105,15.165,14.911,14.911,822376,0
2007-12-03,14.842,15.165,14.842,15.133,785816,0
2007-12-04,15.194,15.194,14.903,14.903,448685,0
2007-12-05,15.092,15.092,14.949,14.966,313174,0
2007-12-06,14.904,15.046,14.885,14.888,418137,0
2007-12-07,14.931,14.931,14.566,14.635,945513,0
2007-12-10,14.566,14.715,14.566,14.613,397558,0
2007-12-11,14.656,14.785,14.566,14.621,400633,0
2007-12-12,14.638,14.85,14.638,14.746,500189,0
2007-12-13,14.818,14.818,14.606,14.669,452023,0
2007-12-14,14.69,14.69,14.463,14.494,498639,0
2007-12-17,14.434,14.463,14.274,14.346,652611,0
2007-12-18,14.568,14.715,14.45,14.632,879123,0
2007-12-19,14.762,14.855,14.621,14.682,448633,0
2007-12-20,14.766,14.781,14.594,14.594,534005,0
2007-12-21,14.597,14.776,14.597,14.654,615878,0
2007-12-24,14.708,14.854,14.708,14.739,256110,0
2007-12-26,14.71,14.835,14.71,14.826,342774,0
2007-12-27,14.812,14.968,14.785,14.929,644719,0
2007-12-28,14.945,15.022,14.901,14.947,396043,0
2007-12-31,14.947,14.968,14.721,14.721,788737,0
2008-01-02,14.796,15.078,14.794,14.924,564605,0
2008-01-03,14.987,15.148,14.972,15.075,518762,0
2008-01-04,15.075,15.135,14.908,14.945,351756,0
2008-01-07,15.069,15.069,14.781,14.823,516323,0
2008-01-08,14.857,15.015,14.857,14.901,439082,0
2008-01-09,14.916,14.916,14.812,14.818,513576,0
2008-01-10,14.855,14.976,14.71,14.937,467572,0
2008-01-11,14.901,14.947,14.796,14.885,437732,0
2008-01-14,15.042,15.042,14.739,14.826,745919,0
2008-01-15,14.743,14.968,14.743,14.85,390983,0
2008-01-16,14.762,14.998,14.762,14.874,415208,0
2008-01-17,14.885,15.001,14.791,14.842,940292,0
2008-01-18,14.855,14.89,14.549,14.553,794819,0
2008-01-22,14.278,14.499,13.837,14.389,959021,0
2008-01-23,14.274,14.375,13.851,14.306,1165564,0
2008-01-24,14.375,14.644,14.346,14.541,465839,0
2008-01-25,14.618,14.885,14.566,14.71,349645,0
2008-01-28,14.835,14.835,14.508,14.594,485659,0
2008-01-29,14.654,14.779,14.64,14.685,410550,0
2008-01-30,14.667,14.85,14.649,14.769,576219,0
2008-01-31,14.718,14.945,14.64,14.83,581492,0
2008-02-01,14.89,15.039,14.89,15.015,795884,0
2008-02-04,14.864,15.028,14.821,14.987,590399,0
2008-02-05,14.976,14.976,14.721,14.816,730460,0
2008-02-06,14.833,14.947,14.644,14.679,401659,0
2008-02-07,14.591,14.75,14.591,14.64,300730,0
2008-02-08,14.735,14.854,14.597,14.796,374541,0
2008-02-11,14.861,14.972,14.769,14.904,251984,0
2008-02-12,14.98,14.98,14.725,14.781,286728,0
2008-02-13,14.796,14.916,14.625,14.653,402216,0
2008-02-14,14.696,14.855,14.541,14.663,458219,0
2008-02-15,14.568,14.743,14.296,14.481,850924,0
2008-02-19,14.877,14.877,14.494,14.725,650744,0
2008-02-20,14.685,14.855,14.675,14.854,402328,0
2008-02-21,14.855,14.855,14.597,14.708,322357,0
2008-02-22,14.78,14.867,14.447,14.712,503706,0
2008-02-25,14.812,14.911,14.718,14.826,481895,0
2008-02-26,14.954,15.001,14.739,14.78,653984,0
2008-02-27,14.388,14.524,14.274,14.447,10641732,0
2008-02-28,14.361,14.491,14.361,14.491,1535128,0
2008-02-29,14.491,14.606,14.447,14.56,1744698,0
2008-03-03,14.471,14.61,14.471,14.546,1066523,0
2008-03-04,14.531,14.549,14.379,14.481,1091003,0
2008-03-05,14.485,14.529,14.418,14.457,736719,0
2008-03-06,14.457,14.483,14.308,14.338,694324,0
2008-03-07,14.328,14.328,14.135,14.142,962151,0
2008-03-10,14.1,14.165,13.855,13.893,853091,0
2008-03-11,14.001,14.128,13.743,13.932,660934,0
2008-03-12,13.971,14.001,13.755,13.76,564773,0
2008-03-13,13.686,13.736,13.42,13.686,897244,0
2008-03-14,13.621,13.69,13.363,13.423,561112,0
2008-03-17,13.319,13.319,12.677,12.872,1442562,0
2008-03-18,12.987,13.371,12.987,13.307,983089,0
2008-03-19,13.4,13.457,13.033,13.033,673980,0
2008-03-20,13.022,13.119,12.955,13.031,656304,0
2008-03-24,13.031,13.282,13.031,13.207,756633,0
2008-03-25,13.289,13.486,13.268,13.448,699932,0
2008-03-26,13.489,13.76,13.444,13.738,587730,0
2008-03-27,13.873,13.896,13.668,13.696,616584,0
2008-03-28,13.758,13.936,13.647,13.775,792068,0
2008-03-31,13.718,13.851,13.69,13.851,625147,0
2008-04-01,14.78,14.78,14.012,14.325,1465092,0
2008-04-02,14.296,14.404,14.172,14.288,1589133,0
2008-04-03,14.254,14.331,14.206,14.303,580005,0
2008-04-04,14.361,14.564,14.296,14.488,2539380,0
2008-04-07,14.581,14.721,14.463,14.635,1555350,0
2008-04-08,14.511,14.766,14.511,14.7,764868,0
2008-04-09,14.682,14.71,14.606,14.644,715438,0
2008-04-10,14.606,14.669,14.348,14.375,994537,0
2008-04-11,14.303,14.407,14.274,14.306,424950,0
2008-04-14,14.398,14.401,14.32,14.401,550669,0
2008-04-15,14.437,14.483,14.317,14.388,353891,0
2008-04-16,14.434,14.477,14.358,14.447,530057,0
2008-04-17,14.575,14.575,14.306,14.434,482502,0
2008-04-18,14.531,14.531,14.294,14.398,566260,0
2008-04-21,14.422,14.422,14.331,14.418,518934,0
2008-04-22,14.422,14.431,14.334,14.348,849664,0
2008-04-23,14.388,14.427,14.32,14.325,433682,0
2008-04-24,14.331,14.331,14.162,14.209,575384,0
2008-04-25,14.366,14.366,14.223,14.32,544655,0
2008-04-28,14.575,14.575,14.352,14.468,456677,0
2008-04-29,15.1,15.1,14.447,14.564,926212,0
2008-04-30,14.635,14.635,14.491,14.601,853299,0
2008-05-01,14.646,14.696,14.56,14.621,632076,0
2008-05-02,14.71,14.71,14.568,14.675,537507,0
2008-05-05,14.494,14.585,14.427,14.581,710310,0
2008-05-06,14.566,14.696,14.564,14.64,684651,0
2008-05-07,14.708,14.708,14.581,14.646,420157,0
2008-05-08,14.646,14.646,14.566,14.581,297024,0
2008-05-09,14.615,14.682,14.523,14.638,253413,0
2008-05-12,14.667,14.679,14.534,14.612,346246,0
2008-05-13,14.672,14.672,14.379,14.511,445168,0
2008-05-14,14.577,14.597,14.434,14.546,394802,0
2008-05-15,14.635,14.635,14.491,14.621,379131,0
2008-05-16,14.686,14.686,14.553,14.564,514863,0
2008-05-19,14.526,14.7,14.523,14.667,438941,0
2008-05-20,14.712,14.881,14.712,14.842,564958,0
2008-05-21,14.789,15.031,14.71,14.931,514533,0
2008-05-22,15.031,15.031,14.78,14.842,347156,0
2008-05-23,14.929,14.929,14.625,14.649,427591,0
2008-05-27,14.669,14.685,14.61,14.612,592031,0
2008-05-28,14.594,14.618,14.483,14.553,583489,0
2008-05-29,14.523,14.694,14.508,14.618,635577,0
2008-05-30,14.667,14.667,14.566,14.653,427921,0
2008-06-02,14.615,14.85,14.57,14.766,679774,0
2008-06-03,14.81,14.888,14.731,14.855,775841,0
2008-06-04,14.914,15.001,14.725,14.968,698378,0
2008-06-05,14.934,15.033,14.871,15.026,402608,0
2008-06-06,14.901,15.018,14.823,14.924,346077,0
2008-06-09,14.96,15.018,14.881,14.947,271757,0
2008-06-10,14.929,15.026,14.704,15.026,585873,0
2008-06-11,15.071,15.112,14.931,15.096,1057269,0
2008-06-12,15.058,15.145,14.867,15.096,837823,0
2008-06-13,15.119,15.145,14.984,15.092,698562,0
2008-06-16,15.119,15.315,15.053,15.256,1124208,0
2008-06-17,15.294,15.569,15.213,15.432,784058,0
2008-06-18,15.495,15.495,15.205,15.233,524290,0
2008-06-19,15.319,15.322,14.89,14.968,1122537,0
2008-06-20,14.947,15.148,14.842,14.85,1292739,0
2008-06-23,14.842,15.058,14.781,15.015,1116735,0
2008-06-24,15.039,15.05,14.888,15.028,684746,0
2008-06-25,15.133,15.133,14.867,15.046,905417,0
2008-06-26,15.046,15.135,14.839,14.871,860286,0
2008-06-27,14.968,14.968,14.508,14.653,595160,0
2008-06-30,14.64,14.71,14.534,14.654,314594,0
2008-07-01,14.64,14.708,14.28,14.375,971256,0
2008-07-02,14.544,14.544,14.398,14.475,529582,0
2008-07-03,14.653,14.653,14.054,14.227,430069,0
2008-07-07,14.242,14.246,13.946,14.019,671348,0
2008-07-08,13.938,13.961,13.471,13.712,944396,0
2008-07-09,13.736,14.044,13.73,13.852,814632,0
2008-07-10,13.948,13.994,13.715,13.928,898076,0
2008-07-11,14.037,14.037,13.636,13.763,775132,0
2008-07-14,13.936,13.971,13.733,13.805,820636,0
2008-07-15,13.775,13.79,13.526,13.536,659530,0
2008-07-16,13.539,13.564,13.168,13.28,1023802,0
2008-07-17,13.431,13.547,13.313,13.375,607392,0
2008-07-18,13.51,13.51,13.313,13.435,525757,0
2008-07-21,13.552,13.812,13.459,13.743,623582,0
2008-07-22,13.726,13.873,13.675,13.864,462921,0
2008-07-23,13.858,13.988,13.569,13.611,471913,0
2008-07-24,13.569,13.752,13.489,13.526,398559,0
2008-07-25,13.561,13.758,13.388,13.408,717997,0
2008-07-28,13.486,13.486,13.371,13.385,617954,0
2008-07-29,14.052,14.052,13.414,13.722,1018407,0
2008-07-30,13.692,14.395,13.692,14.361,1063563,0
2008-07-31,14.361,14.564,14.308,14.488,529412,0
2008-08-01,14.56,14.697,14.388,14.441,514422,0
2008-08-04,14.239,14.239,13.726,13.76,603660,0
2008-08-05,13.726,13.893,13.532,13.612,468515,0
2008-08-06,13.633,13.828,13.571,13.621,551589,0
2008-08-07,13.636,13.636,13.457,13.503,676067,0
2008-08-08,13.454,13.459,13.31,13.332,676280,0
2008-08-11,13.327,13.63,13.297,13.586,905767,0
2008-08-12,13.614,13.818,13.522,13.802,580929,0
2008-08-13,13.864,13.955,13.703,13.903,327881,0
2008-08-14,13.924,14.001,13.786,13.818,357591,0
2008-08-15,13.811,13.996,13.779,13.887,344086,0
2008-08-18,13.877,14.035,13.812,13.852,538084,0
2008-08-19,13.811,13.893,13.738,13.783,434229,0
2008-08-20,13.864,13.998,13.779,13.918,310245,0
2008-08-21,14.004,14.052,13.855,13.864,452332,0
2008-08-22,13.896,14.001,13.896,13.988,254389,0
2008-08-25,14.037,14.037,13.922,14.012,245598,0
2008-08-26,14.093,14.118,13.985,14.103,436733,0
2008-08-27,14.249,14.317,14.188,14.308,329800,0
2008-08-28,14.261,14.331,14.193,14.254,299744,0
2008-08-29,14.261,14.274,14.11,14.141,311583,0
2008-09-02,14.214,14.385,13.961,14.07,458384,0
2008-09-03,13.998,14.046,13.779,13.828,438619,0
2008-09-04,13.828,13.918,13.547,13.668,476277,0
2008-09-05,13.574,13.616,13.297,13.503,479003,0
2008-09-08,13.715,13.783,13.284,13.431,714844,0
2008-09-09,13.479,13.479,12.948,12.964,737402,0
2008-09-10,12.997,13.192,12.736,12.811,1093964,0
2008-09-11,12.786,12.841,12.446,12.468,992297,0
2008-09-12,12.577,12.955,12.443,12.908,868430,0
2008-09-15,12.757,12.757,12.111,12.135,1410900,0
2008-09-16,11.989,12.035,11.236,11.872,2227750,0
2008-09-17,11.664,11.664,10.632,11.07,4122212,0
2008-09-18,11.306,11.872,10.922,11.172,2298702,0
2008-09-19,11.574,12.363,11.447,12.226,1152246,0
2008-09-22,12.398,12.59,12.226,12.415,1024924,0
2008-09-23,12.38,12.415,11.81,11.952,702431,0
2008-09-24,12.1,12.142,11.846,11.883,515307,0
2008-09-25,11.858,12.288,11.858,12.245,873999,0
2008-09-26,12.04,12.04,11.724,12.002,833302,0
2008-09-29,12.034,12.034,11.26,11.405,1241398,0
2008-09-30,11.461,11.851,11.461,11.588,1033623,0
2008-10-01,11.617,11.84,11.522,11.72,1461134,0
2008-10-02,11.788,11.902,11.48,11.492,1210583,0
2008-10-03,11.383,11.766,11.243,11.279,1167654,0
2008-10-06,11.044,11.044,9.671,10.348,2195992,0
2008-10-07,10.486,10.879,9.4673,9.538,1822475,0
2008-10-08,9.538,9.538,7.0929,8.8676,7393703,0
2008-10-09,8.9433,9.522,8.2659,8.4473,2410260,0
2008-10-10,7.9949,8.3488,7.2991,7.8856,2885019,0
2008-10-13,8.3462,9.933,8.3462,9.758,2798049,0
2008-10-14,10.251,11.07,9.733,10.029,2219980,0
2008-10-15,9.731,10.029,9.4692,9.593,1197839,0
2008-10-16,9.693,9.868,8.9076,9.4848,1933615,0
2008-10-17,9.4848,10.473,9.2659,9.808,3799027,0
2008-10-20,10.09,10.607,10.048,10.508,1741250,0
2008-10-21,10.46,10.723,10.196,10.235,1576059,0
2008-10-22,10.177,10.363,9.669,10.048,1630535,0
2008-10-23,10.045,10.373,9.669,10.158,794525,0
2008-10-24,9.905,10.162,9.4311,10.088,1016942,0
2008-10-27,9.981,10.348,9.707,9.707,1064767,0
2008-10-28,10.11,10.141,9.576,10.012,812663,0
2008-10-29,10.209,10.81,9.978,10.357,1148829,0
2008-10-30,10.788,11.165,10.628,11.037,1180717,0
2008-10-31,11.099,11.336,10.806,11.28,934056,0
2008-11-03,11.392,11.506,11.059,11.158,1096006,0
2008-11-04,10.841,10.963,10.49,10.698,1377877,0
2008-11-05,10.601,10.626,10.078,10.205,981218,0
2008-11-06,10.073,10.201,9.3501,9.526,1242961,0
2008-11-07,9.4985,10.107,9.3706,9.805,820869,0
2008-11-10,9.933,9.949,9.56,9.616,978157,0
2008-11-11,9.586,9.589,9.1962,9.2925,1102600,0
2008-11-12,9.3042,9.3042,8.7012,8.7403,1280831,0
2008-11-13,8.7358,8.9862,8.2617,8.9862,1403375,0
2008-11-14,9.0501,9.529,8.6539,9.0807,1070326,0
2008-11-17,9.0069,9.4956,8.6858,8.704,992456,0
2008-11-18,8.7185,9.0612,8.3185,8.7386,1047851,0
2008-11-19,8.674,8.7012,7.8823,7.9457,1438635,0
2008-11-20,7.7888,7.7888,6.8511,6.9852,2127202,0
2008-11-21,7.0263,7.3991,6.5044,6.9263,2617730,0
2008-11-24,7.23,7.6932,7.0144,7.5593,2287885,0
2008-11-25,7.6637,7.8165,7.2991,7.4968,1047432,0
2008-11-26,7.3814,8.0109,7.3552,7.9733,898843,0
2008-11-28,8.0403,8.2322,7.9765,8.2287,396778,0
2008-12-01,8.0109,8.2202,7.6637,7.7548,1002806,0
2008-12-02,7.8653,7.9457,7.5775,7.7921,1122171,0
2008-12-03,7.5655,7.7394,7.4561,7.6197,777958,0
2008-12-04,7.6581,7.717,7.2826,7.428,922048,0
2008-12-05,7.3552,7.477,6.9676,7.4482,1285405,0
2008-12-08,7.4843,7.9982,7.4311,7.6732,1419688,0
2008-12-09,7.7448,8.1974,7.6603,7.758,1479499,0
2008-12-10,7.7628,8.6493,7.7628,8.6087,1762195,0
2008-12-11,8.5146,8.8549,8.2824,8.3747,1514776,0
2008-12-12,8.0579,8.2202,7.8165,8.1184,1630206,0
2008-12-15,8.2945,8.411,7.7254,7.905,1297521,0
2008-12-16,8.0949,8.0949,7.5156,7.6755,1732014,0
2008-12-17,7.6438,7.6899,7.416,7.5522,1749083,0
2008-12-18,7.5999,7.6269,7.393,7.5,1656317,0
2008-12-19,7.428,7.6197,7.346,7.428,1317239,0
2008-12-22,7.5249,7.5249,7.1164,7.2119,1536430,0
2008-12-23,7.2589,7.2589,7.002,7.09,1645365,0
2008-12-24,7.0635,7.0726,6.9589,7.0085,932671,0
2008-12-26,7.1537,7.23,7.0232,7.203,1167678,0
2008-12-29,7.3122,7.413,7.0578,7.1335,1480466,0
2008-12-30,7.1335,7.186,7.0057,7.1657,1255360,0
2008-12-31,7.2528,7.5156,7.1605,7.428,1782555,0
2009-01-02,7.5218,8.1496,7.413,8.0915,1816548,0
2009-01-05,8.2009,8.704,8.1126,8.4508,2234573,0
2009-01-06,8.6335,9.0013,8.4597,8.7967,2427871,0
2009-01-07,8.7912,8.7912,8.433,8.4597,1677928,0
2009-01-08,8.2849,8.6803,8.2849,8.6676,1713362,0
2009-01-09,8.7849,8.9357,8.5004,8.5146,1598775,0
2009-01-12,8.5182,8.5315,8.1857,8.3185,1280831,0
2009-01-13,8.3782,8.5439,8.2788,8.4473,1725344,0
2009-01-14,8.2684,8.4453,8.1799,8.3341,1028739,0
2009-01-15,8.3981,8.411,8.0109,8.3436,1717585,0
2009-01-16,8.465,8.5997,8.2849,8.4562,1384458,0
2009-01-20,8.3377,8.5058,8.1413,8.1974,1445694,0
2009-01-21,8.2719,8.7303,8.2374,8.7303,1996540,0
2009-01-22,8.6087,8.9433,8.4277,8.7912,2465681,0
2009-01-23,8.6016,9.0884,8.465,9.0575,2785034,0
2009-01-26,9.1628,9.4204,9.1112,9.264,900467,0
2009-01-27,9.2258,9.438,9.2163,9.4214,1053220,0
2009-01-28,9.612,9.758,9.552,9.634,1187712,0
2009-01-29,9.552,9.665,9.3442,9.4116,1246956,0
2009-01-30,9.3481,9.544,9.181,9.2344,1090534,0
2009-02-02,9.2344,9.2964,8.9862,9.1695,1638678,0
2009-02-03,9.1256,9.1304,8.4765,8.724,2960811,0
2009-02-04,9.0692,9.0692,8.52,8.6803,1472843,0
2009-02-05,8.6113,9.1456,8.4969,9.1456,1304981,0
2009-02-06,9.0162,9.0407,8.7758,8.946,1183368,0
2009-02-09,8.946,9.095,8.7941,8.9329,1291421,0
2009-02-10,9.1132,9.1962,8.6803,8.7967,1256733,0
2009-02-11,8.9302,8.9892,8.6087,8.7667,1522720,0
2009-02-12,8.7386,8.9488,8.6274,8.9488,791559,0
2009-02-13,9.2077,9.3218,9.0351,9.0769,1265625,0
2009-02-17,8.8931,9.3218,8.6087,8.6539,1456168,0
2009-02-18,8.8085,8.9302,8.4084,8.48,1100379,0
2009-02-19,8.6193,8.6685,8.3462,8.3817,1234969,0
2009-02-20,8.322,8.322,7.6868,8.0109,1622792,0
2009-02-23,8.0983,8.1151,7.5156,7.6302,1652352,0
2009-02-24,7.647,7.9286,7.4311,7.8653,1243691,0
2009-02-25,7.8977,8.1974,7.6581,8.0747,977143,0
2009-02-26,8.2166,8.4765,8.1302,8.2528,1284030,0
2009-02-27,8.11,8.5669,7.9874,8.2945,1100763,0
2009-03-02,8.2547,8.2547,7.5,7.6548,2284842,0
2009-03-03,7.6174,7.6548,7.1979,7.2969,1456499,0
2009-03-04,7.4249,7.9083,7.4052,7.7138,1710357,0
2009-03-05,7.5742,7.6269,7.3584,7.4759,1710327,0
2009-03-06,7.528,7.9409,7.2393,7.4398,1840625,0
2009-03-09,7.3722,7.5218,7.2089,7.2938,2017473,0
2009-03-10,7.3907,7.8296,7.3637,7.7515,1648632,0
2009-03-11,7.7888,8.089,7.7888,8.0193,1940269,0
2009-03-12,8.0193,8.5874,7.9383,8.5777,2045211,0
2009-03-13,8.6309,8.7795,8.4765,8.6309,1067989,0
2009-03-16,8.724,9.1628,8.6858,8.7912,1480226,0
2009-03-17,8.8376,9.0692,8.5492,8.9845,1030679,0
2009-03-18,8.9592,9.1188,8.704,9.0351,1276016,0
2009-03-19,9.2392,9.3159,9.0669,9.1408,1247287,0
2009-03-20,9.1332,9.2191,8.7631,8.7686,1001751,0
2009-03-23,8.9302,9.1628,8.8732,9.0798,1049757,0
2009-03-24,8.9947,9.2077,8.9676,9.0013,1178730,0
2009-03-25,9.0501,9.264,8.9488,9.1695,1020580,0
2009-03-26,9.1867,9.3198,8.9676,9.1695,1413113,0
2009-03-27,9.0575,9.2163,8.9892,9.0162,841352,0
2009-03-30,8.8457,8.8549,8.614,8.7086,927683,0
2009-03-31,8.8376,8.8376,8.6685,8.7185,1072644,0
2009-04-01,8.704,9.1256,8.6585,8.9947,1060884,0
2009-04-02,9.1408,9.3218,9.0884,9.1867,1537174,0
2009-04-03,9.16,9.354,9.0538,9.2974,983209,0
2009-04-06,9.2687,9.3901,9.1695,9.3852,1059926,0
2009-04-07,9.3403,9.3852,9.1686,9.2229,785382,0
2009-04-08,9.2229,9.4673,9.1647,9.438,591368,0
2009-04-09,9.638,9.638,9.4214,9.606,890725,0
2009-04-13,9.547,9.746,9.3833,9.675,1131353,0
2009-04-14,9.717,10.006,9.636,9.82,1097040,0
2009-04-15,9.861,10.107,9.832,10.029,1271752,0
2009-04-16,10.158,10.371,10.048,10.255,1432170,0
2009-04-17,10.496,10.556,10.304,10.432,1050037,0
2009-04-20,10.408,10.408,9.793,9.805,1280564,0
2009-04-21,9.788,10.024,9.663,9.981,1538499,0
2009-04-22,9.951,10.196,9.88,10.045,862224,0
2009-04-23,10.129,10.329,10.088,10.192,1297370,0
2009-04-24,10.305,10.386,10.138,10.258,812690,0
2009-04-27,10.18,10.446,10.014,10.352,1124783,0
2009-04-28,10.298,10.677,10.298,10.548,1284471,0
2009-04-29,10.69,10.866,10.686,10.825,1117980,0
2009-04-30,10.987,11.007,10.512,10.566,1301517,0
2009-05-01,10.566,10.825,10.345,10.604,1273207,0
2009-05-04,10.716,10.953,10.684,10.894,2032757,0
2009-05-05,10.979,10.979,10.486,10.6,1206293,0
2009-05-06,10.748,10.883,10.643,10.663,1140101,0
2009-05-07,10.723,10.996,10.505,10.544,712766,0
2009-05-08,10.6,10.939,10.6,10.939,933499,0
2009-05-11,10.963,10.963,10.619,10.849,788690,0
2009-05-12,10.858,10.987,10.538,10.674,917966,0
2009-05-13,10.589,10.634,10.125,10.285,1024908,0
2009-05-14,10.269,10.389,10.018,10.363,839644,0
2009-05-15,10.69,10.69,10.107,10.192,968495,0
2009-05-18,10.237,10.806,10.237,10.611,763586,0
2009-05-19,10.894,10.985,10.601,10.919,713461,0
2009-05-20,10.95,11.385,10.95,11.186,1257792,0
2009-05-21,11.428,11.428,10.9,11.077,1008806,0
2009-05-22,11.135,11.239,10.894,11.111,683831,0
2009-05-26,11.076,11.4,11.076,11.392,586843,0
2009-05-27,11.434,11.652,11.434,11.549,695062,0
2009-05-28,11.661,11.661,11.461,11.628,681253,0
2009-05-29,11.724,11.827,11.631,11.753,690756,0
2009-06-01,12.182,12.488,11.807,12.177,760147,0
2009-06-02,12.182,12.336,11.978,12.168,707217,0
2009-06-03,12.179,12.179,11.708,11.874,614785,0
2009-06-04,11.952,12.226,11.944,12.108,458446,0
2009-06-05,12.131,12.299,11.931,12.159,721964,0
2009-06-08,12.33,12.33,11.704,11.874,567135,0
2009-06-09,11.896,11.926,11.652,11.668,703808,0
2009-06-10,11.693,11.78,11.369,11.571,731375,0
2009-06-11,11.571,11.788,11.499,11.69,795332,0
2009-06-12,11.671,11.928,11.595,11.892,471477,0
2009-06-15,11.846,11.922,11.747,11.846,528020,0
2009-06-16,11.84,11.931,11.315,11.358,1256618,0
2009-06-17,11.284,11.355,10.936,11.249,1573065,0
2009-06-18,11.361,11.4,11.165,11.193,717085,0
2009-06-19,11.193,11.312,11.079,11.202,482990,0
2009-06-22,11.179,11.229,10.804,10.9,758704,0
2009-06-23,10.852,11.077,10.712,10.726,796706,0
2009-06-24,10.686,10.974,10.666,10.816,590247,0
2009-06-25,10.828,11.16,10.781,11.096,612840,0
2009-06-26,11.117,11.26,11.007,11.186,471746,0
2009-06-29,11.186,11.421,11.186,11.284,534103,0
2009-06-30,11.214,11.447,11.149,11.239,840917,0
2009-07-01,11.257,11.375,11.127,11.202,592417,0
2009-07-02,11.111,11.114,10.943,11.012,331490,0
2009-07-06,10.95,11.055,10.748,11.047,682840,0
2009-07-07,10.953,10.977,10.852,10.919,448590,0
2009-07-08,10.879,11.117,10.806,11.072,1124719,0
2009-07-09,11.088,11.411,11.081,11.351,605592,0
2009-07-10,11.361,11.595,11.286,11.465,1115766,0
2009-07-13,11.538,11.595,11.392,11.565,586979,0
2009-07-14,11.57,11.796,11.57,11.747,728190,0
2009-07-15,11.858,12.238,11.858,12.128,944715,0
2009-07-16,11.827,12.235,11.695,12.214,682997,0
2009-07-17,12.27,12.322,12.135,12.238,592709,0
2009-07-20,12.248,12.872,12.248,12.848,1275811,0
2009-07-21,12.816,12.872,12.459,12.498,1147384,0
2009-07-22,12.423,12.644,12.341,12.617,524207,0
2009-07-23,12.665,12.844,12.525,12.754,591540,0
2009-07-24,12.706,13.003,12.657,12.955,862133,0
2009-07-27,13.116,13.482,13.116,13.373,1067885,0
2009-07-28,13.346,13.346,13.079,13.243,785663,0
2009-07-29,13.152,13.212,12.836,13.146,972841,0
2009-07-30,13.307,13.42,13.109,13.288,852427,0
2009-07-31,13.27,13.639,13.158,13.582,711488,0
2009-08-03,13.69,14.041,13.688,13.998,1328265,0
2009-08-04,13.656,13.682,13.249,13.407,1241133,0
2009-08-05,13.4,13.403,12.974,13.183,960876,0
2009-08-06,13.119,13.22,12.905,13.014,525178,0
2009-08-07,13.183,13.202,12.957,13.035,462096,0
2009-08-10,13.096,13.176,12.991,13.07,723431,0
2009-08-11,13.049,13.085,12.617,12.698,1235177,0
2009-08-12,12.698,12.881,12.657,12.7,1002085,0
2009-08-13,12.668,12.803,12.577,12.703,1105060,0
2009-08-14,12.876,12.897,12.665,12.79,867264,0
2009-08-17,12.668,12.754,12.241,12.307,1047219,0
2009-08-18,12.316,12.441,12.299,12.363,948005,0
2009-08-19,12.352,12.468,12.278,12.394,675262,0
2009-08-20,12.473,12.601,12.33,12.433,653465,0
2009-08-21,12.532,12.706,12.51,12.672,908574,0
2009-08-24,12.672,12.951,12.657,12.905,1167844,0
2009-08-25,12.847,13.046,12.775,12.806,906075,0
2009-08-26,12.742,12.82,12.631,12.714,709409,0
2009-08-27,12.642,12.672,12.429,12.609,607943,0
2009-08-28,12.629,12.672,12.492,12.572,481712,0
2009-08-31,12.476,12.492,12.35,12.482,661659,0
2009-09-01,12.409,12.513,12.307,12.345,794139,0
2009-09-02,12.383,12.383,12.177,12.179,623007,0
2009-09-03,12.248,12.341,12.199,12.284,673120,0
2009-09-04,12.281,12.572,12.274,12.532,407854,0
2009-09-08,12.572,12.721,12.555,12.629,597522,0
2009-09-09,12.703,12.861,12.523,12.731,766383,0
2009-09-10,12.784,12.917,12.659,12.82,401647,0
2009-09-11,12.943,13.049,12.832,12.945,463795,0
2009-09-14,12.941,13.04,12.841,13.014,537492,0
2009-09-15,12.991,13.109,12.991,12.993,441515,0
2009-09-16,13.003,13.289,12.943,13.282,1141096,0
2009-09-17,13.327,13.373,13.049,13.049,681355,0
2009-09-18,13.063,13.208,12.672,13.074,1948943,0
2009-09-21,12.957,13.158,12.82,13.119,570167,0
2009-09-22,13.4,13.4,13.208,13.27,509477,0
2009-09-23,13.227,13.356,13.103,13.273,642752,0
2009-09-24,13.329,13.356,13.079,13.139,706715,0
2009-09-25,13.049,13.252,13.022,13.066,756992,0
2009-09-28,13.076,13.192,13.011,13.122,471784,0
2009-09-29,13.131,13.278,13.049,13.143,480419,0
2009-09-30,13.105,13.212,12.991,13.126,498465,0
2009-10-01,13.152,13.207,13.053,13.089,594653,0
2009-10-02,13.038,13.126,12.832,13.126,574249,0
2009-10-05,13.365,13.365,13.109,13.187,636655,0
2009-10-06,13.252,13.4,13.158,13.268,1336728,0
2009-10-07,13.324,13.373,13.152,13.288,635190,0
2009-10-08,13.356,13.4,13.278,13.395,520337,0
2009-10-09,13.332,13.463,13.297,13.42,468039,0
2009-10-12,13.673,13.758,13.471,13.736,606461,0
2009-10-13,13.722,13.758,13.569,13.711,453474,0
2009-10-14,13.743,13.79,13.653,13.76,508659,0
2009-10-15,13.755,13.936,13.73,13.936,592668,0
2009-10-16,13.893,13.968,13.793,13.837,455117,0
2009-10-19,13.841,13.983,13.841,13.965,501937,0
2009-10-20,13.983,13.985,13.875,13.936,435929,0
2009-10-21,13.952,14.274,13.952,14.067,737328,0
2009-10-22,14.128,14.15,13.952,14.113,625705,0
2009-10-23,14.103,14.246,13.924,13.968,700273,0
2009-10-26,14.1,14.128,13.574,13.604,801976,0
2009-10-27,13.501,13.781,13.297,13.544,1003850,0
2009-10-28,13.656,13.656,13.143,13.183,793045,0
2009-10-29,13.199,13.607,13.161,13.513,816261,0
2009-10-30,13.581,13.775,13.423,13.539,1094430,0
2009-11-02,13.519,13.733,13.431,13.489,1100677,0
2009-11-03,13.199,13.297,13.116,13.249,1354874,0
2009-11-04,13.371,13.564,13.233,13.457,929564,0
2009-11-05,13.457,13.738,13.457,13.668,653194,0
2009-11-06,13.616,13.718,13.513,13.647,458950,0
2009-11-09,13.772,13.881,13.699,13.834,479196,0
2009-11-10,13.743,13.881,13.726,13.877,440950,0
2009-11-11,13.908,13.978,13.844,13.887,435874,0
2009-11-12,13.887,13.932,13.796,13.9,440673,0
2009-11-13,13.971,14.057,13.848,14.057,565836,0
2009-11-16,14.057,14.288,13.998,14.181,789407,0
2009-11-17,14.107,14.274,14.093,14.245,633286,0
2009-11-18,14.274,14.338,14.1,14.142,527861,0
2009-11-19,14.188,14.211,14.001,14.084,344054,0
2009-11-20,13.996,14.099,13.983,14.063,363075,0
2009-11-23,14.193,14.296,14.054,14.184,548673,0
2009-11-24,14.165,14.274,14.116,14.264,394943,0
2009-11-25,14.303,14.45,14.28,14.373,410302,0
2009-11-27,14.08,14.471,14.08,14.338,289211,0
2009-11-30,14.223,14.445,14.223,14.358,352833,0
2009-12-01,14.447,14.534,14.404,14.483,475510,0
2009-12-02,14.531,14.531,14.308,14.401,575042,0
2009-12-03,14.404,14.546,14.381,14.418,373792,0
2009-12-04,14.471,14.56,14.321,14.441,553113,0
2009-12-07,14.541,14.697,14.418,14.481,862018,0
2009-12-08,14.427,14.64,14.418,14.531,496934,0
2009-12-09,14.667,14.743,14.572,14.696,727298,0
2009-12-10,14.89,14.894,14.66,14.894,668151,0
2009-12-11,14.871,14.894,14.76,14.855,489048,0
2009-12-14,14.877,15.109,14.833,14.924,728562,0
2009-12-15,15.115,15.176,14.949,15.139,747026,0
2009-12-16,15.453,15.453,15.148,15.253,960365,0
2009-12-17,15.251,15.477,15.165,15.253,735878,0
2009-12-18,15.466,15.569,14.861,14.861,2013603,0
2009-12-21,14.972,15.292,14.972,15.213,749404,0
2009-12-22,15.27,15.342,15.192,15.256,605215,0
2009-12-23,15.292,15.548,15.292,15.499,724532,0
2009-12-24,15.604,15.704,15.461,15.516,387053,0
2009-12-28,15.859,15.859,15.47,15.657,830327,0
2009-12-29,15.841,15.841,15.54,15.637,740950,0
2009-12-30,15.689,15.712,15.537,15.657,689161,0
2009-12-31,15.652,15.698,15.554,15.64,507420,0
2010-01-04,15.881,16,15.698,15.9,966005,0
2010-01-05,15.9,16.079,15.805,16.062,910423,0
2010-01-06,16.064,16.217,16.064,16.14,840191,0
2010-01-07,16.23,16.236,15.878,16.029,609677,0
2010-01-08,16.221,16.221,15.919,15.992,634835,0
2010-01-11,16.156,16.156,15.903,15.94,671858,0
2010-01-12,15.903,15.938,15.755,15.813,474035,0
2010-01-13,15.786,15.786,15.51,15.71,807322,0
2010-01-14,15.647,15.73,15.584,15.685,667464,0
2010-01-15,15.898,15.898,15.554,15.805,861359,0
2010-01-19,15.898,16.096,15.805,16.064,691799,0
2010-01-20,15.965,16.149,15.965,16.149,646595,0
2010-01-21,16.149,16.201,15.748,15.901,705067,0
2010-01-22,15.9,15.9,15.668,15.73,723101,0
2010-01-25,15.658,15.903,15.658,15.806,677021,0
2010-01-26,15.786,15.949,15.73,15.802,532157,0
2010-01-27,15.802,15.802,15.363,15.524,928832,0
2010-01-28,15.584,15.698,15.294,15.407,660373,0
2010-01-29,15.394,15.495,15.001,15.126,933926,0
2010-02-01,15.192,15.486,15.148,15.403,1079375,0
2010-02-02,15.44,15.72,15.172,15.681,1131006,0
2010-02-03,15.499,15.499,15.155,15.239,846445,0
2010-02-04,15.223,15.223,14.644,14.766,1142758,0
2010-02-05,15.001,15.001,13.988,14.541,2696963,0
2010-02-08,14.638,14.638,14.393,14.457,647108,0
2010-02-09,14.606,14.667,14.375,14.45,879002,0
2010-02-10,14.546,14.553,14.116,14.122,1377484,0
2010-02-11,14.088,14.169,13.624,14.067,1954148,0
2010-02-12,14.093,14.2,13.802,14.128,1043223,0
2010-02-16,14.344,14.618,14.278,14.46,970841,0
2010-02-17,14.526,14.712,14.46,14.672,613596,0
2010-02-18,14.675,15.08,14.601,14.871,633065,0
2010-02-19,14.931,14.978,14.785,14.894,445241,0
2010-02-22,15.008,15.078,14.835,14.966,371955,0
2010-02-23,14.945,14.945,14.762,14.861,363912,0
2010-02-24,14.789,14.976,14.776,14.945,376579,0
2010-02-25,14.842,14.996,14.769,14.945,470738,0
2010-02-26,14.984,14.996,14.857,14.92,377855,0
2010-03-01,14.947,15.1,14.926,15.071,520979,0
2010-03-02,15.233,15.35,15.083,15.332,650185,0
2010-03-03,15.332,15.44,15.198,15.267,762056,0
2010-03-04,15.162,15.42,14.794,14.98,1093544,0
2010-03-05,14.98,15.058,14.864,14.987,825714,0
2010-03-08,15.086,15.086,14.846,14.98,706690,0
2010-03-09,14.98,15.162,14.903,15.13,590587,0
2010-03-10,15.22,15.251,15.105,15.126,538608,0
2010-03-11,15.102,15.148,15.004,15.148,404760,0
2010-03-12,15.148,15.205,15.083,15.198,468682,0
2010-03-15,15.089,15.202,14.931,15.145,510543,0
2010-03-16,15.152,15.263,15.049,15.239,499694,0
2010-03-17,15.202,15.274,15.162,15.226,550794,0
2010-03-18,15.226,15.236,15.058,15.188,417753,0
2010-03-19,15.126,15.133,14.804,14.804,768411,0
2010-03-22,14.71,14.847,14.553,14.826,709793,0
2010-03-23,14.78,14.85,14.78,14.791,389245,0
2010-03-24,14.743,14.78,14.618,14.656,524685,0
2010-03-25,14.653,14.686,14.418,14.523,916721,0
2010-03-26,14.491,14.541,14.361,14.369,684557,0
2010-03-29,14.274,14.735,14.155,14.686,977375,0
2010-03-30,14.656,14.762,14.577,14.731,411196,0
2010-03-31,14.735,14.78,14.646,14.731,580338,0
2010-04-01,14.746,14.855,14.745,14.818,600654,0
2010-04-05,14.911,15.196,14.877,15.159,593785,0
2010-04-06,15.176,15.28,15.13,15.259,434083,0
2010-04-07,15.217,15.28,15.148,15.213,408777,0
2010-04-08,15.148,15.208,14.826,15.148,1098603,0
2010-04-09,15.176,15.332,15.026,15.277,499897,0
2010-04-12,15.353,15.489,15.196,15.44,623348,0
2010-04-13,15.44,15.474,15.251,15.449,432601,0
2010-04-14,15.554,15.554,15.109,15.13,1490607,0
2010-04-15,15.182,15.217,14.531,14.835,16525758,0
2010-04-16,14.785,14.855,14.566,14.675,1576064,0
2010-04-19,14.57,14.88,14.57,14.88,666819,0
2010-04-20,14.842,15.049,14.785,15.01,822338,0
2010-04-21,14.987,15.078,14.945,14.972,930639,0
2010-04-22,14.941,14.941,14.804,14.929,620248,0
2010-04-23,14.914,14.966,14.855,14.92,785380,0
2010-04-26,14.945,14.996,14.826,14.861,913387,0
2010-04-27,14.804,14.847,14.566,14.591,843870,0
2010-04-28,14.613,14.708,14.566,14.69,703865,0
2010-04-29,14.855,14.96,14.794,14.871,1205057,0
2010-04-30,14.924,14.956,14.812,14.934,961036,0
2010-05-03,14.996,15.176,14.855,15.119,1169749,0
2010-05-04,15.037,15.058,14.85,14.963,1615124,0
2010-05-05,14.431,14.581,14.139,14.334,1959596,0
2010-05-06,14.288,14.321,11.076,13.53,3960216,0
2010-05-07,13.561,13.893,13.297,13.73,2441735,0
2010-05-10,14.296,14.549,14.135,14.221,1442644,0
2010-05-11,14.153,14.61,14.132,14.338,963416,0
2010-05-12,14.453,14.746,14.361,14.694,829261,0
2010-05-13,14.66,14.78,14.504,14.56,561910,0
2010-05-14,14.572,14.621,14.128,14.389,960829,0
2010-05-17,14.393,14.534,13.922,14.264,949362,0
2010-05-18,14.346,14.475,14.118,14.193,634097,0
2010-05-19,14.099,14.193,13.459,13.922,1521692,0
2010-05-20,13.624,13.658,13.207,13.457,2096465,0
2010-05-21,13.227,13.786,13.112,13.736,1404684,0
2010-05-24,13.892,14.057,13.796,13.89,2513719,0
2010-05-25,13.707,13.869,13.501,13.843,1793011,0
2010-05-26,14.076,14.249,14.004,14.246,1514905,0
2010-05-27,14.553,14.581,14.358,14.504,1344953,0
2010-05-28,14.538,14.61,14.427,14.496,835768,0
2010-06-01,14.447,14.447,14.023,14.057,944326,0
2010-06-02,14.184,14.404,13.928,14.343,981801,0
2010-06-03,14.475,14.654,14.348,14.61,647031,0
2010-06-04,14.415,14.564,14.278,14.373,589830,0
2010-06-07,14.331,14.485,14.239,14.245,509392,0
2010-06-08,14.23,14.531,14.2,14.494,815890,0
2010-06-09,14.594,14.855,14.508,14.757,1244973,0
2010-06-10,14.855,14.956,14.785,14.897,695574,0
2010-06-11,14.83,14.987,14.83,14.956,773426,0
2010-06-14,15.031,15.332,14.945,15.241,1240442,0
2010-06-15,15.41,15.492,15.326,15.486,990808,0
2010-06-16,15.41,15.653,15.326,15.453,929239,0
2010-06-17,15.453,15.453,15.148,15.179,823616,0
2010-06-18,15.152,15.36,15.152,15.196,692441,0
2010-06-21,15.44,15.483,15.182,15.229,494443,0
2010-06-22,15.188,15.337,15.046,15.08,737507,0
2010-06-23,15.075,15.112,14.903,14.968,436440,0
2010-06-24,14.929,15.13,14.857,14.972,480684,0
2010-06-25,15.096,15.44,14.972,15.372,766035,0
2010-06-28,15.466,15.628,15.315,15.507,833916,0
2010-06-29,15.41,15.41,15.185,15.374,713962,0
2010-06-30,15.281,15.493,15.173,15.268,614305,0
2010-07-01,15.188,15.289,14.857,15.109,655029,0
2010-07-02,15.172,15.42,15.115,15.292,426893,0
2010-07-06,15.584,15.584,15.198,15.28,537078,0
2010-07-07,15.322,15.64,15.311,15.621,494468,0
2010-07-08,15.628,15.813,15.584,15.766,824403,0
2010-07-09,15.794,15.94,15.794,15.9,475772,0
2010-07-12,15.878,16.014,15.841,15.878,815667,0
2010-07-13,16.014,16.272,15.984,16.268,945658,0
2010-07-14,16.168,16.531,16.122,16.388,1158464,0
2010-07-15,16.459,16.531,16.223,16.496,854687,0
2010-07-16,16.445,16.744,16.343,16.682,830302,0
2010-07-19,16.804,17.153,16.685,17.001,1389942,0
2010-07-20,16.954,17.151,16.635,17.149,1939783,0
2010-07-21,17.23,17.265,16.92,17.147,1515927,0
2010-07-22,17.332,17.332,16.884,16.933,966527,0
2010-07-23,16.792,17.008,16.709,16.914,961001,0
2010-07-26,16.97,17.535,16.957,17.329,1311544,0
2010-07-27,17.303,17.372,16.52,16.778,2256316,0
2010-07-28,16.289,16.713,16.102,16.546,1830215,0
2010-07-29,16.341,16.386,15.35,15.447,6931749,0
2010-07-30,14.857,16.098,14.675,15.806,4887326,0
2010-08-02,16.163,16.445,16.143,16.317,2227864,0
2010-08-03,15.982,16.192,15.949,16.103,1813349,0
2010-08-04,16.035,16.425,16.035,16.33,1330433,0
2010-08-05,16.33,16.63,16.257,16.58,1188734,0
2010-08-06,16.484,16.627,16.38,16.616,1028751,0
2010-08-09,16.618,16.822,16.618,16.711,1431896,0
2010-08-10,16.605,16.641,16.459,16.487,964303,0
2010-08-11,16.282,16.312,16.079,16.136,1479209,0
2010-08-12,16.022,16.468,15.891,16.006,760452,0
2010-08-13,16.01,16.425,16.01,16.292,940244,0
2010-08-16,16.404,16.529,16.107,16.116,938005,0
2010-08-17,16.198,16.445,16.195,16.198,938109,0
2010-08-18,16.19,16.19,15.689,15.988,2874959,0
2010-08-19,15.982,16.049,15.818,15.903,1067974,0
2010-08-20,15.766,15.942,15.616,15.884,875730,0
2010-08-23,16.219,16.219,15.992,16.006,798666,0
2010-08-24,15.915,16.051,15.818,16.014,703873,0
2010-08-25,16.01,16.096,15.798,15.942,890601,0
2010-08-26,15.988,16.051,15.86,15.984,577623,0
2010-08-27,16,16.022,15.853,15.903,873725,0
2010-08-30,15.938,15.96,15.621,15.643,1244556,0
2010-08-31,15.722,15.776,15.397,15.657,1569123,0
2010-09-01,15.928,15.962,15.727,15.891,946020,0
2010-09-02,15.951,16.195,15.898,16.064,905063,0
2010-09-03,16.184,16.257,15.928,16.079,792465,0
2010-09-07,16.072,16.072,15.79,15.872,1037249,0
2010-09-08,15.911,16.022,15.806,15.823,876686,0
2010-09-09,16.022,16.064,15.945,15.951,797286,0
2010-09-10,15.758,15.972,15.621,15.805,2157488,0
2010-09-13,15.79,15.949,15.739,15.775,1052576,0
2010-09-14,15.658,15.727,15.233,15.44,2997103,0
2010-09-15,15.383,15.474,15.307,15.311,1247100,0
2010-09-16,15.292,15.474,15.22,15.294,1875451,0
2010-09-17,15.41,15.501,15.307,15.318,1922636,0
2010-09-20,15.342,15.624,15.27,15.533,1456643,0
2010-09-21,15.47,15.748,15.47,15.548,1560572,0
2010-09-22,15.628,15.928,15.607,15.723,1735736,0
2010-09-23,15.748,16.022,15.748,15.894,2181880,0
2010-09-24,16.022,16.163,15.915,16.051,1005715,0
2010-09-27,16.107,16.236,16.038,16.129,885479,0
2010-09-28,16.195,16.221,16.11,16.184,1008614,0
2010-09-29,16.184,16.309,16.114,16.254,1028839,0
2010-09-30,16.317,16.343,16.177,16.289,542769,0
2010-10-01,16.33,16.588,16.325,16.576,611220,0
2010-10-04,16.588,16.69,16.492,16.618,844211,0
2010-10-05,16.719,16.948,16.638,16.863,1052163,0
2010-10-06,16.854,17.041,16.846,17.034,747846,0
2010-10-07,17.065,17.18,16.869,17.014,1035894,0
2010-10-08,17.067,17.151,16.957,17.138,465478,0
2010-10-11,17.186,17.329,17.171,17.274,623533,0
2010-10-12,17.274,17.28,17.116,17.258,531641,0
2010-10-13,17.332,17.478,17.332,17.478,527801,0
2010-10-14,17.452,17.46,17.332,17.416,412991,0
2010-10-15,17.426,17.448,17.258,17.412,468279,0
2010-10-18,17.442,17.52,17.404,17.52,638733,0
2010-10-19,17.332,17.504,17.258,17.347,694565,0
2010-10-20,17.407,17.576,17.309,17.542,739424,0
2010-10-21,17.569,17.769,17.513,17.663,674622,0
2010-10-22,17.716,17.745,17.478,17.608,464244,0
2010-10-25,17.754,17.807,17.653,17.716,533792,0
2010-10-26,17.719,17.902,17.651,17.888,515760,0
2010-10-27,17.989,18.057,17.635,18.057,590234,0
2010-10-28,18.455,18.464,17.783,17.937,784288,0
2010-10-29,17.961,17.995,17.772,17.912,715411,0
2010-11-01,17.992,18.177,17.681,17.856,1435959,0
2010-11-02,17.608,17.692,17.462,17.649,805083,0
2010-11-03,17.692,17.711,17.513,17.649,898799,0
2010-11-04,17.651,17.999,17.649,17.791,800784,0
2010-11-05,17.831,18.145,17.783,18.086,1024513,0
2010-11-08,18.086,18.095,17.934,18.049,1331310,0
2010-11-09,18.089,18.41,18.002,18.078,1931857,0
2010-11-10,17.509,17.546,17.306,17.513,13459102,0
2010-11-11,17.513,17.566,17.504,17.522,1726258,0
2010-11-12,17.51,17.585,17.491,17.585,1616406,0
2010-11-15,17.643,17.696,17.585,17.622,2067461,0
2010-11-16,17.576,17.602,17.347,17.556,2504509,0
2010-11-17,17.513,17.696,17.513,17.59,1107164,0
2010-11-18,17.657,17.689,17.554,17.651,1011715,0
2010-11-19,17.556,17.754,17.486,17.719,598104,0
2010-11-22,17.732,17.804,17.651,17.772,1022901,0
2010-11-23,17.736,17.795,17.519,17.795,708001,0
2010-11-24,17.772,17.804,17.58,17.703,619809,0
2010-11-26,17.566,17.709,17.552,17.632,194934,0
2010-11-29,17.552,17.668,17.439,17.635,523646,0
2010-11-30,17.585,17.723,17.457,17.723,753417,0
2010-12-01,17.864,17.864,17.642,17.651,756974,0
2010-12-02,17.651,17.799,17.519,17.703,896426,0
2010-12-03,17.679,17.916,17.588,17.846,815061,0
2010-12-06,17.882,17.912,17.677,17.732,550030,0
2010-12-07,17.801,17.842,17.683,17.706,811847,0
2010-12-08,17.752,17.769,17.626,17.699,686244,0
2010-12-09,17.657,17.825,17.639,17.742,761314,0
2010-12-10,17.74,17.824,17.681,17.74,782670,0
2010-12-13,17.825,17.912,17.795,17.912,617843,0
2010-12-14,17.92,17.92,17.725,17.754,576842,0
2010-12-15,17.66,17.775,17.52,17.564,1076508,0
2010-12-16,17.522,17.61,17.416,17.538,911744,0
2010-12-17,17.46,17.791,17.442,17.788,2044080,0
2010-12-20,17.674,17.773,17.585,17.769,772381,0
2010-12-21,17.804,17.834,17.602,17.677,717333,0
2010-12-22,17.681,17.861,17.681,17.846,1009325,0
2010-12-23,17.873,18.021,17.785,17.811,871758,0
2010-12-27,17.775,17.849,17.699,17.761,441013,0
2010-12-28,17.804,17.902,17.799,17.902,509407,0
2010-12-29,17.994,18.036,17.895,17.971,752668,0
2010-12-30,18.036,18.297,17.988,18.186,634749,0
2010-12-31,18.15,18.328,18.134,18.169,476473,0
2011-01-03,18.2,18.52,18.2,18.474,994554,0
2011-01-04,18.538,18.567,18.303,18.419,780190,0
2011-01-05,18.377,18.453,18.324,18.423,574770,0
2011-01-06,18.423,18.455,18.281,18.367,466146,0
2011-01-07,18.453,18.526,18.34,18.415,396541,0
2011-01-10,18.52,18.529,18.374,18.415,404585,0
2011-01-11,18.423,18.522,18.353,18.438,467049,0
2011-01-12,18.512,18.552,18.421,18.538,441538,0
2011-01-13,18.542,18.636,18.452,18.632,552592,0
2011-01-14,18.64,18.64,18.388,18.426,616023,0
2011-01-18,18.458,18.458,18.313,18.36,584155,0
2011-01-19,18.419,18.421,18.061,18.127,835276,0
2011-01-20,18.066,18.107,17.622,17.842,1294594,0
2011-01-21,17.912,17.98,17.868,17.882,590089,0
2011-01-24,18.057,18.165,17.958,18.119,636700,0
2011-01-25,18.134,18.203,17.947,18.095,1114193,0
2011-01-26,18.074,18.212,18.012,18.152,1411277,0
2011-01-27,18.165,18.419,18.165,18.419,755277,0
2011-01-28,18.419,18.467,18.286,18.34,732340,0
2011-01-31,18.119,18.568,18.077,18.469,695546,0
2011-02-01,18.577,18.638,18.374,18.506,1451041,0
2011-02-02,18.206,18.37,17.934,18.343,920736,0
2011-02-03,18.297,18.464,18.183,18.446,681010,0
2011-02-04,18.446,18.453,18.237,18.41,498407,0
2011-02-07,18.483,18.493,18.327,18.413,559487,0
2011-02-08,18.464,18.497,18.193,18.253,1133072,0
2011-02-09,18.196,18.313,18.137,18.19,615160,0
2011-02-10,18.113,18.305,18.102,18.281,940735,0
2011-02-11,18.266,18.497,18.23,18.497,851493,0
2011-02-14,18.61,18.831,18.499,18.795,835601,0
2011-02-15,18.852,18.977,18.798,18.955,885943,0
2011-02-16,18.982,18.982,18.834,18.92,484092,0
2011-02-18,19.014,19.302,18.974,19.298,701984,0
2011-02-22,19.153,19.329,18.923,19.073,796867,0
2011-02-23,19.116,19.521,19.016,19.181,954022,0
2011-02-24,19.224,19.292,19.054,19.165,658192,0
2011-02-25,19.205,19.386,19.187,19.36,686873,0
2011-02-28,19.397,19.546,19.315,19.527,744430,0
2011-03-01,19.58,19.723,19.319,19.391,861981,0
2011-03-02,19.467,19.502,19.339,19.37,834844,0
2011-03-03,19.511,19.577,19.298,19.391,1009191,0
2011-03-04,19.444,19.505,19.261,19.324,1020800,0
2011-03-07,19.349,19.517,19.281,19.31,895318,0
2011-03-08,19.31,19.393,19.05,19.163,885064,0
2011-03-09,19.193,19.224,18.826,18.902,1320409,0
2011-03-10,18.821,18.821,18.36,18.603,1309479,0
2011-03-11,18.367,18.64,18.355,18.48,815830,0
2011-03-14,18.449,18.577,18.353,18.374,792422,0
2011-03-15,18.061,18.187,17.663,18.066,1337442,0
2011-03-16,18.11,18.355,17.962,18.284,883437,0
2011-03-17,18.475,18.493,18.357,18.452,755249,0
2011-03-18,18.61,18.75,18.234,18.234,1553255,0
2011-03-21,18.263,18.604,18.239,18.604,922709,0
2011-03-22,18.549,18.715,18.545,18.71,635824,0
2011-03-23,18.654,18.789,18.604,18.654,543900,0
2011-03-24,18.844,18.877,18.648,18.756,838043,0
2011-03-25,18.773,18.89,18.704,18.765,1232535,0
2011-03-28,18.856,18.989,18.677,18.681,728945,0
2011-03-29,18.728,18.765,18.596,18.616,564708,0
2011-03-30,18.648,18.776,18.648,18.718,568454,0
2011-03-31,18.752,18.857,18.721,18.825,699288,0
2011-04-01,18.863,19.078,18.848,19.067,964353,0
2011-04-04,19.14,19.165,19.078,19.125,375463,0
2011-04-05,19.089,19.225,19.061,19.22,529529,0
2011-04-06,19.256,19.336,19.176,19.227,391128,0
2011-04-07,19.137,19.321,19.137,19.273,361611,0
2011-04-08,19.294,19.349,19.184,19.229,348595,0
2011-04-11,19.281,19.333,19.081,19.125,389905,0
2011-04-12,19.076,19.142,18.615,18.936,951841,0
2011-04-13,18.963,19.12,18.86,18.963,493161,0
2011-04-14,18.934,18.977,18.836,18.908,551148,0
2011-04-15,18.964,19.076,18.914,19.055,502430,0
2011-04-18,18.853,18.934,18.795,18.858,730690,0
2011-04-19,18.858,19.116,18.858,19.085,683850,0
2011-04-20,19.197,19.389,19.197,19.384,464420,0
2011-04-21,19.446,19.475,19.352,19.475,327423,0
2011-04-25,19.465,19.942,19.229,19.419,602752,0
2011-04-26,19.417,19.835,19.417,19.783,748693,0
2011-04-27,19.865,19.983,19.723,19.882,1125253,0
2011-04-28,19.942,20.055,19.753,19.983,601982,0
2011-04-29,20.096,20.144,19.684,19.752,987096,0
2011-05-02,19.775,19.842,19.546,19.651,1181299,0
2011-05-03,19.622,19.682,19.279,19.332,1245836,0
2011-05-04,19.23,19.23,18.64,19.048,1137478,0
2011-05-05,18.936,19.022,18.226,18.765,1880666,0
2011-05-06,18.942,19.202,18.848,18.989,1171651,0
2011-05-09,19.022,19.267,18.798,18.977,646637,0
2011-05-10,19.001,19.156,18.942,19.014,539907,0
2011-05-11,19.014,19.067,18.462,18.579,616401,0
2011-05-12,18.516,18.579,18.226,18.493,686026,0
2011-05-13,18.687,18.788,18.393,18.599,727677,0
2011-05-16,18.599,18.64,18.014,18.031,1241749,0
2011-05-17,17.924,17.979,17.231,17.574,1585314,0
2011-05-18,17.711,17.966,17.593,17.954,1156372,0
2011-05-19,18.132,18.321,18.049,18.202,868439,0
2011-05-20,18.29,18.387,18.066,18.353,538172,0
2011-05-23,18.125,18.279,18.054,18.173,666157,0
2011-05-24,18.297,18.527,18.132,18.195,616534,0
2011-05-25,18.202,18.403,18.143,18.362,589298,0
2011-05-26,18.393,18.52,18.262,18.456,338891,0
2011-05-27,18.493,18.52,18.25,18.357,422942,0
2011-05-31,18.386,18.464,18.141,18.175,819025,0
2011-06-01,18.166,18.22,17.771,17.823,1212242,0
2011-06-02,17.871,17.92,17.663,17.686,949075,0
2011-06-03,17.451,17.781,17.284,17.733,518427,0
2011-06-06,17.692,17.723,17.422,17.432,427477,0
2011-06-07,17.462,17.516,17.319,17.373,619968,0
2011-06-08,17.333,17.621,17.244,17.382,706382,0
2011-06-09,17.415,17.671,17.373,17.671,430963,0
2011-06-10,17.651,17.829,17.609,17.806,779989,0
2011-06-13,17.775,17.895,17.486,17.609,644483,0
2011-06-14,17.733,17.787,17.629,17.723,874297,0
2011-06-15,17.801,17.848,17.527,17.663,1091530,0
2011-06-16,17.665,17.755,17.231,17.299,648320,0
2011-06-17,17.309,17.415,16.917,16.989,2729624,0
2011-06-20,17.15,17.409,16.865,17.373,763426,0
2011-06-21,17.505,17.663,17.415,17.641,824568,0
2011-06-22,17.533,17.871,17.533,17.752,423983,0
2011-06-23,17.629,17.848,17.373,17.818,627198,0
2011-06-24,17.871,18.078,17.781,18.078,636811,0
2011-06-27,18.233,18.29,17.988,18.279,646078,0
2011-06-28,17.557,17.692,17.491,17.634,10126680,0
2011-06-29,17.629,17.823,17.547,17.812,2694516,0
2011-06-30,17.795,17.831,17.683,17.795,1582970,0
2011-07-01,17.755,17.857,17.713,17.832,842276,0
2011-07-05,17.785,17.894,17.777,17.816,758478,0
2011-07-06,17.763,17.839,17.678,17.75,880101,0
2011-07-07,17.798,17.871,17.755,17.804,649022,0
2011-07-08,17.708,17.832,17.678,17.755,695819,0
2011-07-11,17.641,17.692,17.444,17.474,671210,0
2011-07-12,17.406,17.515,17.376,17.465,612024,0
2011-07-13,17.527,17.686,17.432,17.462,584348,0
2011-07-14,17.462,17.641,17.402,17.491,573254,0
2011-07-15,17.52,17.672,17.46,17.581,740317,0
2011-07-18,17.585,17.706,17.397,17.486,448728,0
2011-07-19,17.525,17.665,17.479,17.652,584348,0
2011-07-20,17.686,17.775,17.539,17.676,979054,0
2011-07-21,17.723,17.787,17.491,17.568,663893,0
2011-07-22,17.609,17.659,17.546,17.647,547310,0
2011-07-25,17.516,17.621,17.397,17.468,693727,0
2011-07-26,17.429,17.606,17.217,17.244,629743,0
2011-07-27,17.166,17.261,16.971,17.103,1166944,0
2011-07-28,16.984,17.411,16.929,17.148,758282,0
2011-07-29,16.965,17.551,16.93,17.459,855951,0
2011-08-01,17.755,17.811,17.652,17.665,1933742,0
2011-08-02,17.708,17.777,17.606,17.678,1420180,0
2011-08-03,17.708,17.804,17.238,17.574,1120893,0
2011-08-04,17.562,17.581,16.671,16.875,2532052,0
2011-08-05,16.875,17.014,15.497,16.629,2678449,0
2011-08-08,15.695,16.189,15.08,15.232,2543841,0
2011-08-09,15.472,16.857,15.472,16.64,2076142,0
2011-08-10,16.556,17.672,16.326,17.116,2149943,0
2011-08-11,17.135,17.472,17.026,17.238,1517966,0
2011-08-12,17.713,17.736,16.958,17.051,995562,0
2011-08-15,17.225,17.532,17.225,17.472,672499,0
2011-08-16,17.284,17.362,16.964,17.28,1155052,0
2011-08-17,17.315,17.532,17.142,17.231,774807,0
2011-08-18,16.949,16.958,16.147,16.388,1503509,0
2011-08-19,16.189,16.514,16.057,16.254,975691,0
2011-08-22,16.671,16.732,15.79,15.825,994487,0
2011-08-23,15.96,16.376,15.799,16.376,1036373,0
2011-08-24,16.284,16.606,16.165,16.471,687561,0
2011-08-25,16.508,16.717,16.254,16.335,586733,0
2011-08-26,16.291,16.531,16.109,16.369,700093,0
2011-08-29,16.537,16.809,16.537,16.744,637933,0
2011-08-30,16.753,17.039,16.629,16.943,967129,0
2011-08-31,16.965,17.305,16.944,17.169,1105384,0
2011-09-01,17.406,17.441,17.17,17.189,947362,0
2011-09-02,16.93,17.096,16.869,16.986,501364,0
2011-09-06,16.809,16.929,16.629,16.852,626149,0
2011-09-07,17.051,17.116,16.912,17.085,488300,0
2011-09-08,17.021,17.268,16.924,17.142,599997,0
2011-09-09,17.032,17.261,16.958,17.057,790159,0
2011-09-12,16.833,17.014,16.55,16.875,980041,0
2011-09-13,16.972,17.093,16.768,17.068,460823,0
2011-09-14,17.074,17.231,16.821,17.085,815979,0
2011-09-15,17.158,17.244,16.997,17.093,802459,0
2011-09-16,17.177,17.225,16.84,17.001,1511692,0
2011-09-19,16.881,17.406,16.84,17.346,1048314,0
2011-09-20,17.346,17.678,17.213,17.562,1049479,0
2011-09-21,17.489,17.832,17.441,17.525,1837627,0
2011-09-22,16.527,16.581,16.151,16.291,6985251,0
2011-09-23,16.404,16.503,16.274,16.479,2595482,0
2011-09-26,16.484,16.531,16.274,16.376,1594342,0
2011-09-27,16.537,16.768,16.489,16.683,2686392,0
2011-09-28,16.683,16.749,16.503,16.653,1666692,0
2011-09-29,16.797,16.809,16.556,16.64,962419,0
2011-09-30,16.566,16.629,16.53,16.553,1283101,0
2011-10-03,16.447,16.569,16.073,16.073,1292620,0
2011-10-04,15.816,15.992,14.855,15.967,2138222,0
2011-10-05,15.967,16.146,15.772,15.984,1461834,0
2011-10-06,16.011,16.507,15.665,16.507,1032471,0
2011-10-07,16.442,16.531,16.157,16.189,1214868,0
2011-10-10,16.461,16.527,16.309,16.393,1362515,0
2011-10-11,16.4,16.759,16.357,16.702,1733023,0
2011-10-12,16.833,16.833,16.671,16.739,1686117,0
2011-10-13,16.717,16.87,16.598,16.857,1334176,0
2011-10-14,16.93,17.156,16.888,17.125,2083646,0
2011-10-17,17.074,17.268,17.021,17.074,1377473,0
2011-10-18,17.142,17.268,16.979,17.231,1597280,0
2011-10-19,17.164,17.532,17.164,17.426,1594796,0
2011-10-20,17.411,17.525,17.291,17.502,1400424,0
2011-10-21,17.585,17.616,17.414,17.469,1156789,0
2011-10-24,17.621,17.73,17.426,17.695,1388213,0
2011-10-25,17.722,17.831,17.422,17.667,1333701,0
2011-10-26,17.798,17.912,17.606,17.871,867471,0
2011-10-27,18.057,18.298,18.016,18.298,1628141,0
2011-10-28,18.102,18.469,18.077,18.414,1143601,0
2011-10-31,18.319,18.467,18.102,18.337,1184813,0
2011-11-01,18.06,18.28,17.936,18.018,1389117,0
2011-11-02,18.378,18.426,17.893,18.004,1178658,0
2011-11-03,17.973,18.224,17.788,18.156,965259,0
2011-11-04,18.156,18.354,17.941,18.354,612698,0
2011-11-07,18.291,18.395,18.048,18.249,679037,0
2011-11-08,18.328,18.328,17.949,18.145,504972,0
2011-11-09,17.875,18.096,17.795,17.862,656190,0
2011-11-10,18.109,18.15,17.837,17.986,667415,0
2011-11-11,18.053,18.096,17.887,18.064,740470,0
2011-11-14,18.206,18.421,18.141,18.391,903462,0
2011-11-15,18.391,18.493,18.218,18.312,928820,0
2011-11-16,18.291,18.493,18.224,18.414,690271,0
2011-11-17,18.506,18.666,18.402,18.61,975803,0
2011-11-18,18.641,18.703,18.464,18.636,809533,0
2011-11-21,18.514,18.568,18.134,18.549,778290,0
2011-11-22,18.568,18.795,18.5,18.703,582667,0
2011-11-23,18.678,18.678,18.354,18.414,650463,0
2011-11-25,18.342,18.578,18.342,18.464,180825,0
2011-11-28,18.733,18.831,18.587,18.636,747613,0
2011-11-29,18.703,19.016,18.641,18.984,690152,0
2011-11-30,19.237,19.262,18.92,18.997,801237,0
2011-12-01,19.004,19.661,18.936,19.623,1015275,0
2011-12-02,18.537,18.808,18.525,18.799,9575793,0
2011-12-05,18.77,18.984,18.77,18.86,2833315,0
2011-12-06,18.879,18.879,18.618,18.761,1347979,0
2011-12-07,18.77,18.799,18.666,18.739,867501,0
2011-12-08,18.86,18.86,18.587,18.63,1416847,0
2011-12-09,18.752,18.831,18.647,18.808,1092537,0
2011-12-12,18.752,18.831,18.592,18.825,857529,0
2011-12-13,18.853,18.86,18.641,18.739,1279941,0
2011-12-14,18.739,18.752,18.532,18.647,1150894,0
2011-12-15,18.697,18.831,18.562,18.831,1148419,0
2011-12-16,18.853,18.984,18.747,18.984,1824348,0
2011-12-19,18.984,19.045,18.921,18.992,1355620,0
2011-12-20,19.053,19.169,19.016,19.169,1525703,0
2011-12-21,19.169,19.364,19.089,19.364,1246799,0
2011-12-22,19.415,19.518,19.292,19.451,1032690,0
2011-12-23,19.549,19.661,19.48,19.642,1128251,0
2011-12-27,19.752,19.882,19.661,19.794,1031736,0
2011-12-28,19.905,19.905,19.579,19.887,972544,0
2011-12-29,19.935,20.236,19.905,20.175,1034074,0
2011-12-30,20.185,20.377,20.1,20.357,909396,0
2012-01-03,20.764,20.764,20.243,20.266,1560987,0
2012-01-04,20.28,20.487,20.243,20.426,1472505,0
2012-01-05,20.513,20.537,20.334,20.445,1615527,0
2012-01-06,20.445,20.543,19.341,20.452,3722599,0
2012-01-09,20.609,20.647,20.066,20.229,1463109,0
2012-01-10,20.266,20.29,19.935,20.2,1591468,0
2012-01-11,20.159,20.177,19.934,19.978,1072137,0
2012-01-12,19.91,20.146,19.795,20.021,1023469,0
2012-01-13,20.066,20.224,19.93,20.224,874156,0
2012-01-17,20.515,20.515,19.91,20.339,1155600,0
2012-01-18,20.334,20.55,20.334,20.48,1044275,0
2012-01-19,20.48,20.53,20.317,20.426,889921,0
2012-01-20,20.445,20.458,20.125,20.354,1067282,0
2012-01-23,20.537,20.609,20.212,20.519,910858,0
2012-01-24,20.543,20.568,20.317,20.39,840084,0
2012-01-25,20.341,20.586,20.306,20.55,1077466,0
2012-01-26,20.507,20.562,20.327,20.445,1104250,0
2012-01-27,20.414,20.626,20.289,20.445,1010584,0
2012-01-30,20.543,20.573,20.403,20.471,1190510,0
2012-01-31,20.41,20.41,19.697,19.87,2768350,0
2012-02-01,19.815,19.954,19.477,19.506,2403775,0
2012-02-02,19.506,19.831,19.506,19.77,1320202,0
2012-02-03,19.853,19.951,19.622,19.766,1030317,0
2012-02-06,19.74,19.748,19.541,19.723,977883,0
2012-02-07,19.766,19.786,19.591,19.766,802889,0
2012-02-08,19.865,19.929,19.474,19.689,1060582,0
2012-02-09,19.79,19.959,19.653,19.891,1051459,0
2012-02-10,19.865,19.934,19.679,19.934,668513,0
2012-02-13,20.027,20.097,19.894,19.966,928214,0
2012-02-14,20.083,20.24,19.929,19.984,1050797,0
2012-02-15,19.946,20.17,19.929,20.122,1194749,0
2012-02-16,20.226,20.421,20.059,20.289,917552,0
2012-02-17,20.421,20.472,20.216,20.439,727845,0
2012-02-21,20.546,20.583,20.395,20.489,792083,0
2012-02-22,20.458,20.458,20.191,20.289,767237,0
2012-02-23,20.289,20.347,20.208,20.285,572188,0
2012-02-24,20.303,20.465,20.183,20.364,929886,0
2012-02-27,20.325,20.353,20.24,20.258,667632,0
2012-02-28,20.163,20.253,20.059,20.191,717998,0
2012-02-29,20.419,20.502,20.258,20.306,1092979,0
2012-03-01,20.285,20.403,20.285,20.364,1060788,0
2012-03-02,20.383,20.458,20.159,20.247,974166,0
2012-03-05,20.126,20.289,20.066,20.24,765076,0
2012-03-06,20.027,20.075,19.689,19.951,1075079,0
2012-03-07,19.966,20.108,19.929,20.102,552017,0
2012-03-08,20.146,20.154,19.871,19.891,843443,0
2012-03-09,19.901,20.053,19.842,19.921,612036,0
2012-03-12,19.847,19.951,19.759,19.816,657417,0
2012-03-13,19.833,19.94,19.703,19.771,833614,0
2012-03-14,19.727,19.771,19.474,19.521,1047336,0
2012-03-15,19.447,19.66,19.291,19.641,872216,0
2012-03-16,19.641,19.689,19.453,19.602,1237976,0
2012-03-19,19.554,19.842,19.504,19.766,859752,0
2012-03-20,19.754,19.853,19.66,19.786,892117,0
2012-03-21,19.858,19.858,19.517,19.667,870662,0
2012-03-22,19.599,19.616,19.423,19.423,838382,0
2012-03-23,19.386,19.49,19.327,19.365,919728,0
2012-03-26,19.365,19.521,19.349,19.459,599613,0
2012-03-27,19.517,19.641,19.429,19.429,1123491,0
2012-03-28,19.517,19.541,19.178,19.256,877039,0
2012-03-29,19.178,19.229,18.972,19.122,895362,0
2012-03-30,19.176,19.31,19.09,19.31,709667,0
2012-04-02,19.335,19.517,19.147,19.397,817661,0
2012-04-03,19.409,19.605,19.354,19.587,545972,0
2012-04-04,19.447,19.53,19.303,19.435,655861,0
2012-04-05,19.442,19.587,19.315,19.523,487920,0
2012-04-09,19.447,19.567,19.199,19.335,493918,0
2012-04-10,19.342,19.453,18.874,18.918,976251,0
2012-04-11,19.021,19.136,18.887,18.992,712912,0
2012-04-12,19.017,19.266,18.905,19.085,916275,0
2012-04-13,19.141,19.272,19.061,19.249,767637,0
2012-04-16,19.249,19.355,19.099,19.191,670549,0
2012-04-17,19.321,19.396,19.214,19.262,1228801,0
2012-04-18,19.279,19.335,19.155,19.241,670601,0
2012-04-19,19.229,19.322,19.191,19.279,1061544,0
2012-04-20,19.34,19.39,19.175,19.237,1139859,0
2012-04-23,19.213,19.213,19.055,19.111,1053465,0
2012-04-24,19.061,19.163,19.055,19.136,730431,0
2012-04-25,19.204,19.266,19.021,19.117,771955,0
2012-04-26,19.029,19.291,19.029,19.256,1868280,0
2012-04-27,19.207,19.324,19.112,19.259,1542749,0
2012-04-30,19.319,19.362,19.202,19.273,2140004,0
2012-05-01,19.142,19.357,19.041,19.193,2066358,0
2012-05-02,19.18,19.23,19.1,19.175,1633236,0
2012-05-03,19.262,19.357,18.925,18.977,926335,0
2012-05-04,18.877,19.016,18.73,18.971,958092,0
2012-05-07,18.883,19.012,18.609,18.87,716058,0
2012-05-08,18.862,18.862,18.534,18.705,670256,0
2012-05-09,18.547,18.661,18.383,18.515,980761,0
2012-05-10,18.768,18.909,18.534,18.782,1041410,0
2012-05-11,18.679,18.831,18.641,18.768,852188,0
2012-05-14,18.584,18.837,18.584,18.73,818242,0
2012-05-15,18.798,18.971,18.615,18.667,1093772,0
2012-05-16,18.795,18.959,18.699,18.846,1199337,0
2012-05-17,18.862,18.92,18.609,18.63,886534,0
2012-05-18,18.814,19.106,18.717,18.889,2094223,0
2012-05-21,19.041,19.34,18.959,19.268,1893413,0
2012-05-22,19.23,19.354,19.1,19.168,1406098,0
2012-05-23,19.041,19.164,18.788,19.067,1380337,0
2012-05-24,19.016,19.078,18.725,18.768,548787,0
2012-05-25,18.735,19.016,18.686,18.788,949242,0
2012-05-29,18.795,19.078,18.795,19.055,1329384,0
2012-05-30,18.909,19.016,18.673,18.743,854994,0
2012-05-31,18.782,18.833,18.485,18.562,679022,0
2012-06-01,18.407,18.47,17.976,18.07,1500116,0
2012-06-04,18.039,18.19,17.633,17.633,1976052,0
2012-06-05,17.611,17.897,17.611,17.804,1392208,0
2012-06-06,17.936,18.407,17.936,18.24,1149586,0
2012-06-07,18.413,18.573,18.146,18.204,745667,0
2012-06-08,18.143,18.393,18.015,18.07,608723,0
2012-06-11,18.215,18.456,18.204,18.24,848500,0
2012-06-12,18.305,18.305,18.015,18.165,693072,0
2012-06-13,18.165,18.383,18.089,18.28,687178,0
2012-06-14,18.222,18.299,17.963,18.204,891953,0
2012-06-15,18.255,18.54,18.024,18.464,1344003,0
2012-06-18,18.399,18.432,18.089,18.28,711786,0
2012-06-19,18.356,18.768,18.312,18.679,759902,0
2012-06-20,18.762,18.853,18.647,18.756,583121,0
2012-06-21,18.762,18.853,18.565,18.609,637671,0
2012-06-22,18.425,18.774,18.425,18.59,743440,0
2012-06-25,18.464,18.597,18.336,18.344,593785,0
2012-06-26,18.407,18.667,18.367,18.597,596969,0
2012-06-27,18.647,19.036,18.622,19.028,771314,0
2012-06-28,18.964,19.237,18.916,19.157,1421192,0
2012-06-29,19.447,19.671,19.328,19.533,3978626,0
2012-07-02,19.638,19.753,19.396,19.669,2856480,0
2012-07-03,19.501,19.608,18.839,19.13,1786583,0
2012-07-05,19.227,19.299,18.996,19.106,1252557,0
2012-07-06,18.774,19.149,18.705,19.149,1042992,0
2012-07-09,19.13,19.13,18.788,18.853,1157046,0
2012-07-10,18.857,19.085,18.762,18.916,1253716,0
2012-07-11,18.925,19.137,18.795,19.072,1195322,0
2012-07-12,18.94,19.1,18.883,19.078,1135332,0
2012-07-13,19.001,19.202,19.001,19.122,1635162,0
2012-07-16,19.214,19.294,18.947,19.106,2259772,0
2012-07-17,19.188,19.286,19.001,19.216,1797544,0
2012-07-18,19.001,19.158,18.951,18.996,1948491,0
2012-07-19,18.983,19.041,18.902,19.041,1244843,0
2012-07-20,19.041,19.1,18.951,19.041,1060881,0
2012-07-23,18.94,19.02,18.819,18.92,675021,0
2012-07-24,19.035,19.035,18.635,18.658,1086361,0
2012-07-25,18.508,18.673,18.165,18.215,1355948,0
2012-07-26,18.52,18.52,18.103,18.388,854210,0
2012-07-27,18.51,18.815,18.407,18.724,643244,0
2012-07-30,18.645,18.905,18.278,18.453,1768506,0
2012-07-31,18.822,19.025,18.534,18.942,2511930,0
2012-08-01,18.937,19.067,18.652,18.929,1038467,0
2012-08-02,18.848,18.951,18.658,18.872,1103807,0
2012-08-03,19.009,19.085,18.491,18.639,1660718,0
2012-08-06,18.627,18.724,18.361,18.678,905156,0
2012-08-07,18.735,18.892,18.471,18.886,1377623,0
2012-08-08,18.877,18.913,18.685,18.799,586773,0
2012-08-09,18.815,18.913,18.69,18.704,610656,0
2012-08-10,18.769,18.929,18.73,18.865,518396,0
2012-08-13,18.865,18.937,18.763,18.821,632398,0
2012-08-14,19.054,19.182,18.913,19.143,959741,0
2012-08-15,19.137,19.323,19.009,19.292,1106834,0
2012-08-16,19.362,19.395,19.299,19.352,1055929,0
2012-08-17,19.395,19.395,19.196,19.33,629748,0
2012-08-20,19.33,19.369,19.176,19.369,867561,0
2012-08-21,19.389,19.389,19.13,19.137,675745,0
2012-08-22,19.143,19.176,19.009,19.113,631304,0
2012-08-23,19.202,19.202,18.913,19.054,465118,0
2012-08-24,18.957,19.046,18.833,18.886,603095,0
2012-08-27,18.877,18.897,18.769,18.789,665267,0
2012-08-28,18.826,18.922,18.782,18.922,1450931,0
2012-08-29,18.913,19.054,18.913,18.919,584232,0
2012-08-30,18.929,18.981,18.782,18.937,391229,0
2012-08-31,18.95,19.046,18.857,19.046,469054,0
2012-09-04,19.009,19.188,18.877,19.15,705692,0
2012-09-05,19.137,19.33,19.072,19.21,1080932,0
2012-09-06,18.361,18.516,18.271,18.516,21718081,0
2012-09-07,18.503,18.543,18.426,18.543,3317009,0
2012-09-10,18.426,18.51,18.426,18.478,2185410,0
2012-09-11,18.439,18.471,18.35,18.388,2481292,0
2012-09-12,18.322,18.522,18.297,18.516,2016634,0
2012-09-13,18.448,18.543,18.373,18.522,1294011,0
2012-09-14,18.522,18.635,18.491,18.635,1959583,0
2012-09-17,18.621,18.639,18.503,18.621,1432262,0
2012-09-18,18.602,18.639,18.554,18.627,1569945,0
2012-09-19,18.621,18.716,18.554,18.621,2253529,0
2012-09-20,18.554,18.645,18.497,18.627,1470872,0
2012-09-21,18.645,19.054,18.621,19.046,4097640,0
2012-09-24,18.913,18.963,18.815,18.922,1147455,0
2012-09-25,18.957,18.975,18.756,18.795,1294993,0
2012-09-26,18.75,18.783,18.611,18.644,984048,0
2012-09-27,18.731,19.019,18.698,18.955,1403249,0
2012-09-28,18.882,19.049,18.8,19.037,961983,0
2012-10-01,19.035,19.306,19.026,19.216,1526989,0
2012-10-02,19.218,19.394,19.1,19.377,1709874,0
2012-10-03,19.394,19.527,19.243,19.479,1369677,0
2012-10-04,19.494,19.605,19.416,19.567,1316349,0
2012-10-05,19.564,19.776,19.564,19.698,1437717,0
2012-10-08,19.698,19.785,19.59,19.698,1008984,0
2012-10-09,19.759,19.81,19.571,19.674,1096651,0
2012-10-10,19.636,19.752,19.46,19.545,1091134,0
2012-10-11,19.662,19.662,19.266,19.299,1332667,0
2012-10-12,19.292,19.323,19.176,19.256,787694,0
2012-10-15,19.227,19.378,19.176,19.352,625920,0
2012-10-16,19.362,19.545,19.256,19.435,738369,0
2012-10-17,19.345,19.667,19.345,19.654,726064,0
2012-10-18,19.687,19.714,19.486,19.518,501775,0
2012-10-19,19.494,19.567,19.318,19.377,839156,0
2012-10-22,19.435,19.759,19.395,19.435,814432,0
2012-10-23,19.394,19.527,19.236,19.494,804850,0
2012-10-24,19.598,19.608,19.362,19.395,712663,0
2012-10-25,19.576,19.576,19.227,19.338,1003481,0
2012-10-26,19.384,19.671,19.199,19.328,543457,0
2012-10-31,19.386,19.605,19.213,19.398,1230094,0
2012-11-01,19.558,19.698,19.299,19.654,865742,0
2012-11-02,19.719,19.751,19.514,19.554,801530,0
2012-11-05,19.559,19.705,19.223,19.323,1615408,0
2012-11-06,19.423,19.547,19.377,19.468,833426,0
2012-11-07,19.355,19.454,18.98,19.166,1284436,0
2012-11-08,19.328,19.328,19.025,19.124,937021,0
2012-11-09,18.876,19.251,18.783,18.994,904840,0
2012-11-12,18.994,19.204,18.619,18.633,1119037,0
2012-11-13,18.54,19.067,18.434,18.994,1338652,0
2012-11-14,19.199,19.454,18.547,18.578,1674324,0
2012-11-15,18.441,18.711,18.047,18.171,1622118,0
2012-11-16,18.204,18.599,18.071,18.599,1377204,0
2012-11-19,18.764,19.046,18.704,18.77,1445020,0
2012-11-20,18.764,18.934,18.434,18.552,1279017,0
2012-11-21,18.552,18.77,18.474,18.586,946191,0
2012-11-23,18.633,18.902,18.626,18.902,370020,0
2012-11-26,18.876,19.001,18.736,18.764,990659,0
2012-11-27,18.828,18.894,18.611,18.77,828032,0
2012-11-28,18.889,18.961,18.69,18.955,1263564,0
2012-11-29,19.001,19.061,18.894,18.966,859051,0
2012-11-30,19.017,19.213,18.917,19.104,803113,0
2012-12-03,19.085,19.223,18.835,18.86,811447,0
2012-12-04,18.882,18.903,18.52,18.534,894509,0
2012-12-05,18.515,18.711,18.374,18.434,966138,0
2012-12-06,18.434,18.558,18.242,18.25,978694,0
2012-12-07,18.335,18.481,18.171,18.289,844555,0
2012-12-10,18.256,18.52,18.256,18.383,1033066,0
2012-12-11,18.383,18.409,18.164,18.216,1387117,0
2012-12-12,18.216,18.237,17.939,17.98,1854992,0
2012-12-13,17.939,18.02,17.697,17.899,1701910,0
2012-12-14,17.927,18.116,17.716,17.888,1449853,0
2012-12-17,17.842,18.039,17.716,17.874,1547356,0
2012-12-18,17.822,18.421,17.815,18.19,1942211,0
2012-12-19,18.21,18.383,18.177,18.335,1544468,0
2012-12-20,18.367,18.599,18.283,18.592,1488260,0
2012-12-21,18.427,18.744,18.374,18.605,2153170,0
2012-12-24,18.322,18.665,18.315,18.611,596332,0
2012-12-26,18.586,18.633,18.367,18.383,652039,0
2012-12-27,18.335,18.586,18.237,18.276,744568,0
2012-12-28,18.237,18.552,18.145,18.296,841528,0
2012-12-31,18.269,18.389,18.171,18.367,1698192,0
2013-01-02,18.744,19.1,18.704,19.04,1919430,0
2013-01-03,18.987,19.318,18.868,19.243,947869,0
2013-01-04,19.091,19.416,19.091,19.16,1120049,0
2013-01-07,19.199,19.429,19.132,19.323,1243517,0
2013-01-08,19.394,19.488,19.213,19.318,1287242,0
2013-01-09,19.398,19.419,19.284,19.419,1351671,0
2013-01-10,19.485,19.727,19.458,19.721,1632418,0
2013-01-11,19.745,19.811,19.507,19.679,1553300,0
2013-01-14,19.724,19.789,19.601,19.697,1416689,0
2013-01-15,19.764,19.89,19.601,19.751,1366363,0
2013-01-16,19.751,19.811,19.651,19.745,945997,0
2013-01-17,19.821,19.893,19.651,19.818,1445739,0
2013-01-18,19.792,19.9,19.74,19.781,1465746,0
2013-01-22,19.776,20.159,19.776,20.125,1402791,0
2013-01-23,20.129,20.196,19.921,19.947,1166836,0
2013-01-24,19.955,20.125,19.751,19.821,1184710,0
2013-01-25,19.9,20.04,19.721,19.821,1405080,0
2013-01-28,19.687,19.808,19.62,19.748,1690893,0
2013-01-29,19.748,19.792,19.692,19.721,1448335,0
2013-01-30,19.808,19.882,19.634,19.667,1168573,0
2013-01-31,19.651,19.796,19.625,19.737,2107902,0
2013-02-01,19.875,19.875,19.645,19.721,1520853,0
2013-02-04,19.687,19.815,19.634,19.727,2208285,0
2013-02-05,19.975,19.975,19.578,19.634,1935364,0
2013-02-06,19.721,19.74,19.559,19.673,962171,0
2013-02-07,19.652,19.715,19.612,19.667,1042601,0
2013-02-08,19.715,19.815,19.62,19.788,1097207,0
2013-02-11,19.868,19.942,19.767,19.833,1333925,0
2013-02-12,19.875,19.947,19.715,19.781,1653260,0
2013-02-13,19.848,19.929,19.634,19.761,1472256,0
2013-02-14,20.022,20.049,19.223,19.252,2800515,0
2013-02-15,19.111,19.278,18.439,18.52,2924471,0
2013-02-19,18.515,18.889,18.515,18.86,2458620,0
2013-02-20,18.856,19.097,18.827,18.842,2128491,0
2013-02-21,18.761,18.842,18.547,18.707,1179995,0
2013-02-22,18.789,18.827,18.621,18.675,1066032,0
2013-02-25,18.749,18.842,18.364,18.364,1259427,0
2013-02-26,18.172,18.601,18.111,18.575,4600367,0
2013-02-27,18.575,18.621,18.473,18.553,1801107,0
2013-02-28,18.506,18.702,18.506,18.578,1099511,0
2013-03-01,18.575,18.587,18.42,18.526,2525955,0
2013-03-04,18.493,18.687,18.426,18.661,1239448,0
2013-03-05,18.661,18.702,18.52,18.646,1384468,0
2013-03-06,18.654,18.687,18.398,18.578,1580355,0
2013-03-07,18.578,19.017,18.448,18.936,1305424,0
2013-03-08,19.057,19.298,18.997,19.298,1469233,0
2013-03-11,19.263,19.412,19.143,19.263,1141735,0
2013-03-12,19.278,19.432,19.097,19.137,1628633,0
2013-03-13,19.117,19.229,18.997,19.117,1048134,0
2013-03-14,19.111,19.305,19.011,19.305,1071278,0
2013-03-15,19.298,19.446,19.189,19.236,2491282,0
2013-03-18,19.104,19.338,19.029,19.278,851002,0
2013-03-19,19.263,19.323,19.122,19.27,1083915,0
2013-03-20,19.364,19.681,19.305,19.62,1030485,0
2013-03-21,19.652,19.681,19.425,19.458,1575247,0
2013-03-22,19.451,19.767,19.432,19.594,1308392,0
2013-03-25,19.578,19.826,19.578,19.74,1067426,0
2013-03-26,19.755,20.016,19.708,19.994,1370151,0
2013-03-27,19.935,20.114,19.875,20.073,1278939,0
2013-03-28,20.073,20.285,20.022,20.21,1033786,0
2013-04-01,20.136,20.191,19.988,20.191,1009234,0
2013-04-02,20.176,20.397,20.136,20.276,907045,0
2013-04-03,20.276,20.317,19.855,19.882,1026323,0
2013-04-04,19.855,19.994,19.815,19.882,850840,0
2013-04-05,19.781,19.994,19.512,19.815,1555111,0
2013-04-08,19.848,20.217,19.792,20.122,1432662,0
2013-04-09,20.136,20.243,20.082,20.109,1741347,0
2013-04-10,20.183,20.236,19.882,20.122,1283258,0
2013-04-11,20.129,20.168,19.947,20.022,1160553,0
2013-04-12,19.969,20.057,19.855,19.935,1160407,0
2013-04-15,19.875,19.963,19.518,19.62,1303527,0
2013-04-16,19.767,20.022,19.767,19.969,1316418,0
2013-04-17,19.963,20.009,19.601,19.74,1097416,0
2013-04-18,19.848,19.969,19.667,19.893,852759,0
2013-04-19,19.921,20.089,19.893,19.947,959578,0
2013-04-22,20.04,20.114,19.947,20.089,961658,0
2013-04-23,20.114,20.285,20.07,20.217,1261155,0
2013-04-24,20.251,20.345,20.102,20.102,1084893,0
2013-04-25,20.168,20.317,19.908,19.908,1008120,0
2013-04-26,19.921,20.073,19.62,19.792,1218335,0
2013-04-29,19.882,20.102,19.859,20.028,911908,0
2013-04-30,20.016,20.049,19.788,19.981,1016970,0
2013-05-01,20.073,20.073,19.412,19.419,2050177,0
2013-05-02,19.506,19.732,19.122,19.183,1540913,0
2013-05-03,19.298,19.715,19.284,19.692,1209396,0
2013-05-06,19.751,20.066,19.642,19.758,1392152,0
2013-05-07,19.921,19.935,19.627,19.729,1040026,0
2013-05-08,19.84,20.645,19.813,20.645,3850357,0
2013-05-09,20.599,20.693,20.306,20.496,1632787,0
2013-05-10,20.527,20.62,20.33,20.527,1196191,0
2013-05-13,20.508,20.527,20.379,20.527,1259140,0
2013-05-14,20.503,20.527,20.407,20.479,1128032,0
2013-05-15,20.897,20.897,20.667,20.795,4169291,0
2013-05-16,20.837,20.873,20.61,20.639,2495235,0
2013-05-17,20.667,20.708,20.55,20.599,2106015,0
2013-05-20,20.733,20.802,20.358,20.488,1593337,0
2013-05-21,20.564,21.159,20.527,21.119,1520452,0
2013-05-22,21.179,21.293,20.979,21.191,1339031,0
2013-05-23,20.973,21.172,20.843,21.089,1418013,0
2013-05-24,21.048,21.151,20.837,20.849,993041,0
2013-05-28,21.021,21.143,20.962,21.109,767506,0
2013-05-29,21.077,21.077,20.496,20.583,1522306,0
2013-05-30,20.599,20.631,19.955,20.297,2042196,0
2013-05-31,20.195,20.41,20.112,20.159,930314,0
2013-06-03,20.16,20.413,19.982,20.306,987520,0
2013-06-04,20.285,20.496,20.037,20.092,938989,0
2013-06-05,20.03,20.051,19.594,19.695,1251035,0
2013-06-06,19.675,20.092,19.559,20.051,1178086,0
2013-06-07,20.125,20.353,20.042,20.223,901023,0
2013-06-10,20.285,20.379,20.133,20.285,1006439,0
2013-06-11,20.166,20.227,19.921,19.989,1496948,0
2013-06-12,20.125,20.599,20.105,20.503,1889619,0
2013-06-13,20.432,20.564,20.317,20.496,1033776,0
2013-06-14,20.426,20.768,20.257,20.599,1288589,0
2013-06-17,20.721,20.92,20.516,20.83,1255064,0
2013-06-18,20.809,20.906,20.564,20.878,642937,0
2013-06-19,20.817,20.926,20.592,20.659,1091095,0
2013-06-20,20.55,20.557,19.942,20.105,1708632,0
2013-06-21,20.297,20.527,19.655,20.024,2268990,0
2013-06-24,19.853,19.989,19.136,19.797,1812021,0
2013-06-25,19.853,20.276,19.695,20.119,1465463,0
2013-06-26,20.166,20.488,20.133,20.413,924834,0
2013-06-27,20.527,20.913,20.447,20.802,1438904,0
2013-06-28,21.133,21.308,20.968,21.204,984647,0
2013-07-01,20.849,21.267,20.837,21.221,1398604,0
2013-07-02,21.213,21.363,21.102,21.308,1275520,0
2013-07-03,21.198,21.328,21.014,21.267,443374,0
2013-07-05,21.287,21.521,21.207,21.281,993907,0
2013-07-08,21.376,21.614,21.198,21.548,943841,0
2013-07-09,21.621,21.89,21.487,21.725,879647,0
2013-07-10,21.719,21.958,21.637,21.941,1963324,0
2013-07-11,22.094,22.645,22.045,22.58,2251342,0
2013-07-12,22.525,22.558,22.181,22.428,1007810,0
2013-07-15,22.428,22.88,22.386,22.674,1132529,0
2013-07-16,22.661,22.661,22.21,22.4,1952376,0
2013-07-17,22.483,22.497,22.272,22.375,749851,0
2013-07-18,22.332,22.51,21.949,22.026,1537963,0
2013-07-19,22.033,22.171,21.867,21.958,891490,0
2013-07-22,21.958,22.262,21.925,22.181,495342,0
2013-07-23,22.222,22.352,22.026,22.133,612172,0
2013-07-24,22.129,22.304,22.059,22.304,920875,0
2013-07-25,22.361,22.545,22.236,22.345,773101,0
2013-07-26,22.44,22.681,22.304,22.408,1177038,0
2013-07-29,22.449,22.483,22.156,22.304,694946,0
2013-07-30,22.204,22.292,21.356,21.997,2131266,0
2013-07-31,21.793,21.965,21.396,21.603,1555006,0
2013-08-01,21.555,21.712,21.221,21.438,1451952,0
2013-08-02,21.438,21.499,21.002,21.102,1318218,0
2013-08-05,21.176,21.342,20.937,21.139,1273867,0
2013-08-06,21.078,21.418,20.912,21.273,1239619,0
2013-08-07,21.122,21.237,20.632,20.912,1876176,0
2013-08-08,21.008,21.037,20.57,20.599,1300768,0
2013-08-09,20.632,20.717,20.526,20.604,1342866,0
2013-08-12,20.611,20.62,20.375,20.404,1193069,0
2013-08-13,20.383,20.459,20.216,20.349,1267686,0
2013-08-14,20.494,20.55,20.208,20.313,1101788,0
2013-08-15,20.243,20.502,20.165,20.396,1337115,0
2013-08-16,20.396,20.557,20.349,20.494,1142100,0
2013-08-19,20.445,20.541,20.278,20.332,911615,0
2013-08-20,20.325,20.723,20.308,20.66,927585,0
2013-08-21,20.64,20.912,20.604,20.728,643987,0
2013-08-22,20.792,21.037,20.723,20.995,595193,0
2013-08-23,21.05,21.37,21.008,21.23,904164,0
2013-08-26,21.224,21.245,20.723,20.876,658895,0
2013-08-27,20.779,20.862,20.604,20.821,645353,0
2013-08-28,20.813,21.105,20.694,20.98,460127,0
2013-08-29,20.967,21.127,20.889,21.105,640731,0
2013-08-30,21.406,21.583,21.015,21.109,594109,0
2013-09-03,20.862,20.919,20.485,20.737,751579,0
2013-09-04,20.717,20.87,20.477,20.535,896145,0
2013-09-05,20.563,20.862,20.55,20.689,576966,0
2013-09-06,20.765,20.926,20.723,20.821,417892,0
2013-09-09,20.792,21.086,20.765,21.002,956484,0
2013-09-10,20.723,20.876,20.508,20.526,1945153,0
2013-09-11,20.477,20.772,20.308,20.745,905708,0
2013-09-12,20.745,20.787,20.494,20.632,529032,0
2013-09-13,20.611,20.681,20.459,20.535,711583,0
2013-09-16,20.723,20.772,20.291,20.349,1180654,0
2013-09-17,20.341,20.485,20.159,20.208,1097378,0
2013-09-18,20.389,20.711,20.146,20.694,787233,0
2013-09-19,20.765,21.194,20.765,21.057,1570329,0
2013-09-20,20.987,21.037,20.669,20.669,2707761,0
2013-09-23,20.626,20.728,20.396,20.599,762357,0
2013-09-24,20.57,20.821,20.494,20.64,527821,0
2013-09-25,20.646,20.728,20.508,20.653,552504,0
2013-09-26,20.711,21.008,20.694,20.995,458942,0
2013-09-27,20.895,21.098,20.827,21.098,656540,0
2013-09-30,21.349,21.569,21.243,21.556,776352,0
2013-10-01,21.139,21.3,20.93,21.237,664392,0
2013-10-02,21.105,21.291,21.03,21.113,794718,0
2013-10-03,21.098,21.21,20.912,20.937,850934,0
2013-10-04,20.883,20.967,20.723,20.821,751438,0
2013-10-07,20.723,20.792,20.516,20.522,967297,0
2013-10-08,20.55,20.694,20.445,20.535,900728,0
2013-10-09,20.516,20.599,20.202,20.417,989730,0
2013-10-10,20.611,20.66,20.417,20.626,744418,0
2013-10-11,20.646,20.827,20.522,20.798,776228,0
2013-10-14,20.592,20.848,20.494,20.737,610194,0
2013-10-15,20.675,20.757,20.36,20.508,891580,0
2013-10-16,20.526,20.653,20.417,20.611,784335,0
2013-10-17,20.653,21.133,20.485,21.092,1047202,0
2013-10-18,21.176,21.323,21.014,21.237,1016179,0
2013-10-21,21.273,21.411,21.146,21.411,867087,0
2013-10-22,21.452,21.767,21.404,21.564,1002980,0
2013-10-23,21.48,21.558,21.194,21.392,1070724,0
2013-10-24,21.37,21.627,21.291,21.594,779977,0
2013-10-25,21.558,21.62,21.404,21.558,1424109,0
2013-10-28,21.558,21.627,21.042,21.194,1323605,0
2013-10-29,21.334,21.48,21.194,21.37,986740,0
2013-10-30,21.418,21.677,21.23,21.508,787866,0
2013-10-31,21.908,21.93,21.257,21.428,1236949,0
2013-11-01,21.057,21.291,21.022,21.245,920296,0
2013-11-04,21.315,21.529,21.21,21.461,913795,0
2013-11-05,21.455,21.853,21.208,21.243,1754973,0
2013-11-06,21.25,21.592,21.003,21.512,1245953,0
2013-11-07,21.504,21.618,20.882,21.094,1095047,0
2013-11-08,21.01,21.08,20.599,20.724,1144385,0
2013-11-11,20.791,20.869,20.346,20.466,919421,0
2013-11-12,20.473,20.515,20.402,20.451,911527,0
2013-11-13,20.423,20.647,20.353,20.564,535966,0
2013-11-14,20.919,21.094,20.691,20.852,1201636,0
2013-11-15,20.919,21.291,20.84,21.1,1060641,0
2013-11-18,21.1,21.235,20.742,20.937,696949,0
2013-11-19,20.869,20.869,20.535,20.691,798713,0
2013-11-20,20.754,20.937,20.55,20.869,630568,0
2013-11-21,20.869,21.228,20.86,21.1,618528,0
2013-11-22,21.174,21.605,21.1,21.428,1050838,0
2013-11-25,21.484,21.691,21.434,21.448,798649,0
2013-11-26,21.448,21.556,21.129,21.235,643256,0
2013-11-27,21.365,21.499,21.201,21.235,656793,0
2013-11-29,21.222,21.37,21.222,21.299,148533,0
2013-12-02,21.272,21.349,20.981,21.08,905222,0
2013-12-03,20.904,21.045,20.804,20.997,802863,0
2013-12-04,20.981,21.045,20.671,20.84,757198,0
2013-12-05,20.804,20.988,20.705,20.748,572812,0
2013-12-06,20.869,20.882,20.634,20.791,495521,0
2013-12-09,20.852,20.93,20.713,20.84,908589,0
2013-12-10,20.833,21.129,20.761,20.811,707566,0
2013-12-11,20.945,20.988,20.634,20.671,908259,0
2013-12-12,20.671,20.86,20.458,20.811,880104,0
2013-12-13,20.882,21.045,20.677,20.955,670751,0
2013-12-16,20.997,21.136,20.641,20.684,1047014,0
2013-12-17,20.515,20.733,20.254,20.473,1666436,0
2013-12-18,20.337,20.542,20.146,20.317,1780044,0
2013-12-19,20.238,20.415,20.111,20.323,1232699,0
2013-12-20,20.364,20.761,20.323,20.571,2383721,0
2013-12-23,20.599,20.93,20.585,20.876,882789,0
2013-12-24,20.876,21.166,20.819,21.025,577752,0
2013-12-26,21.185,21.442,21.125,21.185,996806,0
2013-12-27,21.222,21.512,21.222,21.42,749701,0
2013-12-30,21.323,21.583,21.323,21.399,924786,0
2013-12-31,21.279,21.632,21.015,21.143,1619195,0
2014-01-02,21.025,21.192,20.696,20.791,1043093,0
2014-01-03,20.705,20.791,20.564,20.721,1316942,0
2014-01-06,20.713,20.86,20.535,20.535,1259515,0
2014-01-07,20.535,20.663,20.323,20.466,1399967,0
2014-01-08,20.372,20.379,20.189,20.238,1522680,0
2014-01-09,20.23,20.415,20.217,20.323,1000807,0
2014-01-10,20.282,20.323,20.026,20.055,1177456,0
2014-01-13,20.055,20.174,20.055,20.098,1038833,0
2014-01-14,20.146,20.265,20.033,20.123,1384404,0
2014-01-15,20.217,20.346,20.103,20.265,1102512,0
2014-01-16,20.21,20.323,20.16,20.303,1293290,0
2014-01-17,20.224,20.346,20.103,20.282,765915,0
2014-01-21,20.402,20.458,20.309,20.458,860535,0
2014-01-22,20.436,20.634,20.415,20.626,774794,0
2014-01-23,20.542,20.705,20.542,20.571,764290,0
2014-01-24,20.493,20.564,20.358,20.476,875628,0
2014-01-27,20.415,20.542,20.039,20.217,1017488,0
2014-01-28,20.189,20.451,20.103,20.23,1274946,0
2014-01-29,20.132,20.402,19.954,20.265,1009559,0
2014-01-30,20.309,20.677,20.265,20.647,940061,0
2014-01-31,20.507,21.025,20.346,20.797,928135,0
2014-02-03,20.761,20.973,20.224,20.526,1222547,0
2014-02-04,20.671,20.671,20.174,20.254,1453504,0
2014-02-05,20.225,20.688,20.038,20.659,1456418,0
2014-02-06,20.565,20.957,20.476,20.947,973993,0
2014-02-07,20.913,21.019,20.659,20.852,878556,0
2014-02-10,20.759,21.04,20.711,20.926,1063812,0
2014-02-11,20.846,20.889,20.651,20.667,1671190,0
2014-02-12,20.565,20.644,19.966,19.987,2328406,0
2014-02-13,19.844,20.442,19.844,20.111,1583955,0
2014-02-14,20.349,20.384,19.943,19.98,1084415,0
2014-02-18,19.943,20.103,19.757,19.821,1905264,0
2014-02-19,19.742,19.771,19.375,19.419,1974978,0
2014-02-20,19.395,19.561,19.186,19.281,1975340,0
2014-02-21,19.265,19.642,18.977,19.591,1782512,0
2014-02-24,19.498,19.533,19.166,19.253,2240345,0
2014-02-25,19.253,19.648,19.166,19.627,2064567,0
2014-02-26,19.627,20.097,19.476,20.06,1430683,0
2014-02-27,19.975,20.203,19.909,20.081,1020561,0
2014-02-28,20.038,20.111,19.844,19.857,733577,0
2014-03-03,19.844,20.053,19.6,19.9,827359,0
2014-03-04,19.923,20.097,19.764,19.836,1017083,0
2014-03-05,19.844,20.123,19.764,20.002,875641,0
2014-03-06,19.994,20.191,19.836,19.98,949631,0
2014-03-07,19.881,20.002,19.778,19.9,737145,0
2014-03-10,19.844,19.887,19.541,19.547,659038,0
2014-03-11,19.518,19.6,19.357,19.6,877679,0
2014-03-12,19.447,19.685,19.375,19.627,598184,0
2014-03-13,19.685,19.742,19.354,19.489,699845,0
2014-03-14,19.481,19.791,19.338,19.41,720625,0
2014-03-17,19.375,19.555,19.217,19.389,1407436,0
2014-03-18,19.489,19.757,19.481,19.697,774817,0
2014-03-19,19.664,19.664,19.304,19.41,1007205,0
2014-03-20,19.166,19.476,19.085,19.453,1111677,0
2014-03-21,19.481,19.481,19.194,19.261,2403478,0
2014-03-24,19.273,19.481,19.137,19.453,1008398,0
2014-03-25,19.481,19.481,19.261,19.273,906876,0
2014-03-26,19.265,19.425,19.261,19.346,834559,0
2014-03-27,19.338,19.469,19.194,19.41,1479096,0
2014-03-28,19.469,19.865,19.41,19.791,777990,0
2014-03-31,19.771,19.851,19.627,19.778,897173,0
2014-04-01,19.836,20.06,19.62,20.024,1550886,0
2014-04-02,19.959,20.249,19.93,20.017,1083344,0
2014-04-03,20.211,20.753,20.197,20.527,2258960,0
2014-04-04,20.644,21.092,18.761,20.782,1939070,0
2014-04-07,20.81,20.905,20.508,20.659,1112002,0
2014-04-08,20.625,20.852,20.551,20.759,736640,0
2014-04-09,20.746,20.947,20.493,20.572,887798,0
2014-04-10,20.522,20.759,20.465,20.473,900988,0
2014-04-11,20.516,20.999,20.378,20.905,1444603,0
2014-04-14,20.889,21.324,20.852,20.975,1038601,0
2014-04-15,20.964,21.062,20.753,20.782,675505,0
2014-04-16,20.846,21.092,20.753,20.766,624571,0
2014-04-17,20.746,21.006,20.746,20.882,550989,0
2014-04-21,20.999,21.086,20.832,21.012,735352,0
2014-04-22,21.034,21.235,20.991,21.078,734725,0
2014-04-23,21.034,21.086,20.825,20.869,1013265,0
2014-04-24,20.882,20.982,20.694,20.81,724416,0
2014-04-25,20.718,20.802,20.493,20.572,986696,0
2014-04-28,20.595,21.048,20.595,21.027,887068,0
2014-04-29,21.07,21.53,20.964,21.415,1222301,0
2014-04-30,21.324,21.733,21.114,21.618,1577308,0
2014-05-01,21.61,22.1,21.451,21.979,1302422,0
2014-05-02,21.936,22.29,21.85,22.275,1309036,0
2014-05-05,22.152,22.332,22.087,22.18,1283066,0
2014-05-06,22.138,22.404,21.766,21.861,1464100,0
2014-05-07,21.867,22.171,21.824,22.015,800311,0
2014-05-08,21.957,22.066,21.641,21.794,1721004,0
2014-05-09,21.811,21.94,21.67,21.706,1371167,0
2014-05-12,21.758,21.904,21.67,21.751,860151,0
2014-05-13,21.751,21.854,21.67,21.787,551113,0
2014-05-14,21.824,22.11,21.721,22.066,683758,0
2014-05-15,22.199,22.279,21.971,22.171,888277,0
2014-05-16,22.182,22.44,21.957,22.234,700378,0
2014-05-19,22.316,22.404,22.015,22.059,874402,0
2014-05-20,22.036,22.316,22.036,22.234,579673,0
2014-05-21,22.227,22.404,22.199,22.396,579223,0
2014-05-22,22.404,22.655,22.308,22.551,788554,0
2014-05-23,22.662,22.948,22.477,22.948,2396192,0
2014-05-27,22.948,23.014,22.684,22.919,1010978,0
2014-05-28,22.852,22.919,22.404,22.895,1053884,0
2014-05-29,23.03,23.065,22.697,22.771,885017,0
2014-05-30,22.756,22.852,22.587,22.771,1361878,0
2014-06-02,22.736,23.183,22.594,23.088,977422,0
2014-06-03,23.043,23.189,22.978,23.132,1481298,0
2014-06-04,23.138,23.308,22.955,23.228,775714,0
2014-06-05,23.204,23.402,23.189,23.402,511122,0
2014-06-06,23.411,23.623,23.314,23.594,877265,0
2014-06-09,23.594,23.74,23.374,23.411,728686,0
2014-06-10,23.411,23.683,23.264,23.366,869358,0
2014-06-11,23.359,23.396,23.169,23.271,475393,0
2014-06-12,23.257,23.426,23,23.154,531855,0
2014-06-13,23.154,23.33,22.985,23.095,466033,0
2014-06-16,23.125,23.314,23.03,23.138,589911,0
2014-06-17,23.138,23.314,23.132,23.145,704078,0
2014-06-18,23.138,23.228,22.662,22.728,851573,0
2014-06-19,23.213,26.829,23.08,25.776,10609778,0
2014-06-20,25.167,25.666,24.768,24.864,4156188,0
2014-06-23,24.938,25.733,24.836,25.66,2558392,0
2014-06-24,25.635,26.585,25.599,26.503,2345768,0
2014-06-25,26.443,26.629,26.196,26.54,1446194,0
2014-06-26,26.555,26.629,26.269,26.555,1107470,0
2014-06-27,26.443,27.003,26.443,26.936,1218822,0
2014-06-30,26.988,27.142,26.746,27.126,1064114,0
2014-07-01,27.267,27.29,26.981,27.164,1573490,0
2014-07-02,26.82,27.017,25.842,26.165,2543951,0
2014-07-03,25.966,26.436,25.872,25.991,975790,0
2014-07-07,25.872,26.062,25.461,25.591,1252764,0
2014-07-08,25.563,25.68,25.247,25.585,840336,0
2014-07-09,25.585,26.188,25.468,26.1,1317101,0
2014-07-10,25.895,26.26,25.629,26.223,1089804,0
2014-07-11,26.146,26.407,26.048,26.239,804135,0
2014-07-14,26.26,26.37,26.009,26.026,533071,0
2014-07-15,25.703,26.019,25.585,25.895,650934,0
2014-07-16,25.915,26.136,25.872,26.062,481404,0
2014-07-17,25.865,26.077,25.821,25.966,609799,0
2014-07-18,26.042,26.165,25.931,25.953,465677,0
2014-07-21,25.966,26.106,25.784,25.895,516010,0
2014-07-22,25.834,26.136,25.829,25.931,814923,0
2014-07-23,25.878,26.171,25.857,26.002,592014,0
2014-07-24,25.966,26.247,25.878,26.053,673229,0
2014-07-25,25.936,26.202,25.936,25.998,817550,0
2014-07-28,26.002,26.114,25.849,25.953,733090,0
2014-07-29,26.002,26.26,25.776,26.042,686648,0
2014-07-30,26.114,26.247,25.671,25.878,1030665,0
2014-07-31,26.106,26.106,24.871,25.304,1916377,0
2014-08-01,24.902,25.372,24.322,24.733,951713,0
2014-08-04,24.741,24.888,24.528,24.836,1081020,0
2014-08-05,24.795,24.893,24.242,24.242,1091704,0
2014-08-06,23.981,24.428,23.734,24.392,822290,0
2014-08-07,24.518,24.706,24.369,24.645,962737,0
2014-08-08,24.645,24.795,24.392,24.534,579147,0
2014-08-11,24.913,25.906,24.893,25.183,1269209,0
2014-08-12,25.011,25.339,24.802,25.25,700559,0
2014-08-13,25.326,25.519,25.087,25.266,691275,0
2014-08-14,25.422,25.788,25.183,25.675,825111,0
2014-08-15,25.93,26.407,25.728,26.272,1085896,0
2014-08-18,26.199,26.555,26.152,26.555,799069,0
2014-08-19,26.555,26.586,26.302,26.482,746762,0
2014-08-20,26.572,26.79,26.482,26.67,840458,0
2014-08-21,26.744,27.027,26.609,26.877,955087,0
2014-08-22,26.849,26.849,26.489,26.757,621274,0
2014-08-25,26.828,27.25,26.55,27.11,902724,0
2014-08-26,27.155,27.296,27.057,27.117,638107,0
2014-08-27,27.169,27.311,26.923,27.132,599381,0
2014-08-28,27.147,27.238,26.908,26.974,444887,0
2014-08-29,27.066,27.185,26.999,27.124,555189,0
2014-09-02,27.11,27.37,27.037,27.357,932409,0
2014-09-03,27.378,27.55,27.193,27.468,1243770,0
2014-09-04,27.408,27.52,27.267,27.476,711441,0
2014-09-05,27.537,27.624,27.274,27.624,661209,0
2014-09-08,27.543,27.736,27.37,27.656,729411,0
2014-09-09,27.633,27.82,27.408,27.573,809738,0
2014-09-10,27.506,27.624,27.117,27.423,650237,0
2014-09-11,27.432,27.605,27.073,27.573,796342,0
2014-09-12,27.439,27.702,26.955,27.02,970146,0
2014-09-15,26.937,27.02,26.639,26.864,781429,0
2014-09-16,26.864,27.49,26.744,27.274,666669,0
2014-09-17,27.341,28.41,27.341,28.327,1626941,0
2014-09-18,28.29,29.56,28.29,29.312,3405406,0
2014-09-19,29.32,29.946,29.312,29.754,3521467,0
2014-09-22,29.797,29.904,29.411,29.589,2009841,0
2014-09-23,29.476,29.552,28.896,29.112,1124531,0
2014-09-24,29.029,29.79,28.626,29.508,1512828,0
2014-09-25,29.604,29.79,29.158,29.329,1566983,0
2014-09-26,29.187,29.521,28.954,29.47,1069529,0
2014-09-29,29.334,29.71,29.26,29.537,867930,0
2014-09-30,29.411,29.47,28.97,29.014,1056754,0
2014-10-01,29.073,29.246,28.461,28.543,723450,0
2014-10-02,28.379,28.678,27.722,28.245,1377002,0
2014-10-03,28.312,28.521,28.049,28.124,634945,0
2014-10-06,28.124,28.193,27.707,28.028,844223,0
2014-10-07,28.028,28.095,27.58,27.609,1029732,0
2014-10-08,27.485,27.624,26.625,27.49,1781962,0
2014-10-09,27.439,27.506,26.505,26.676,1435099,0
2014-10-10,26.407,26.757,25.616,26.29,2450099,0
2014-10-13,25.999,26.498,25.19,25.334,1860769,0
2014-10-14,25.138,25.616,24.046,24.435,2936931,0
2014-10-15,24.086,25.369,23.621,25.151,1983577,0
2014-10-16,24.764,26.639,24.652,26.348,2496498,0
2014-10-17,26.444,26.819,25.773,26.184,2126502,0
2014-10-20,26.296,26.646,25.877,26.334,1299968,0
2014-10-21,26.393,27.238,26.348,26.662,1843588,0
2014-10-22,26.773,27.573,26.744,27.042,1195601,0
2014-10-23,27.095,27.49,27.086,27.29,837346,0
2014-10-24,27.177,27.692,27.086,27.677,704331,0
2014-10-27,27.648,27.85,27.132,27.32,963094,0
2014-10-28,27.32,27.917,27.012,27.917,939976,0
2014-10-29,27.969,28.124,27.341,27.677,745007,0
2014-10-30,27.388,27.774,26.513,27.206,774828,0
2014-10-31,27.222,27.55,26.444,26.937,1364243,0
2014-11-03,26.839,27.648,26.744,27.303,1316044,0
2014-11-04,27.185,27.76,26.29,26.555,1038484,0
2014-11-05,26.569,27.175,26.279,27.084,979631,0
2014-11-06,27.071,27.334,26.896,26.971,672017,0
2014-11-07,27.121,27.435,26.949,27.258,1007799,0
2014-11-10,27.258,27.524,27.04,27.084,795871,0
2014-11-11,27.062,27.199,26.637,27.199,897230,0
2014-11-12,27.192,27.904,26.925,27.76,882640,0
2014-11-13,27.76,27.987,27.561,27.92,1747826,0
2014-11-14,27.874,28.616,27.797,28.329,1731575,0
2014-11-17,28.322,29.14,28.139,29.005,1308537,0
2014-11-18,28.98,29.55,28.866,29.255,1145558,0
2014-11-19,29.216,29.55,29.14,29.51,1374898,0
2014-11-20,29.255,30.339,29.209,30.119,1559675,0
2014-11-21,30.347,30.963,29.943,30.242,7266982,0
2014-11-24,30.242,30.242,29.505,29.93,719757,0
2014-11-25,29.93,30.202,29.361,29.413,1058861,0
2014-11-26,29.408,30.081,29.104,29.891,1114039,0
2014-11-28,29.345,29.345,28.329,28.45,1060277,0
2014-12-01,28.123,28.202,26.978,27.835,2648681,0
2014-12-02,27.486,28.89,27.462,28.594,2101164,0
2014-12-03,28.573,29.224,28.496,28.866,1125266,0
2014-12-04,29.694,31.621,29.567,30.931,4752115,0
2014-12-05,30.915,31.394,30.764,30.908,2181858,0
2014-12-08,30.711,31.135,29.65,29.869,2036950,0
2014-12-09,29.587,30.772,29.322,30.491,1867546,0
2014-12-10,30.163,30.575,29.322,29.458,1971976,0
2014-12-11,29.467,30.37,29.29,29.777,1661803,0
2014-12-12,29.261,29.419,28.608,29.066,2691005,0
2014-12-15,29.178,29.567,27.941,28.238,1712837,0
2014-12-16,27.417,29.132,27.212,27.95,1656625,0
2014-12-17,27.957,29.209,27.934,29.148,2229116,0
2014-12-18,29.596,29.883,28.594,29.528,1554002,0
2014-12-19,29.528,29.657,28.859,29.201,5306620,0
2014-12-22,29.14,29.277,28.7,29.178,1859069,0
2014-12-23,28.899,29.528,28.837,29.382,1540326,0
2014-12-24,29.286,29.723,29.201,29.467,523715,0
2014-12-26,29.687,30.006,29.657,29.771,804169,0
2014-12-29,29.731,30.702,29.677,30.476,1212561,0
2014-12-30,30.256,31.106,30.194,30.756,1979914,0
2014-12-31,30.689,30.923,30.188,30.271,1543771,0
2015-01-02,30.271,31.151,30.141,30.764,1012626,0
2015-01-05,30.523,30.725,29.596,29.723,2379447,0
2015-01-06,29.687,29.914,28.504,29.163,2005281,0
2015-01-07,29.201,29.55,28.883,29.209,1357854,0
2015-01-08,29.429,29.838,29.255,29.771,1969368,0
2015-01-09,29.687,30.103,29.542,29.762,1023940,0
2015-01-12,29.612,29.71,28.663,29.239,1129365,0
2015-01-13,29.169,29.694,28.504,28.775,1395388,0
2015-01-14,28.564,29.14,27.996,29.079,1353789,0
2015-01-15,29.255,29.536,28.853,29.178,1066711,0
2015-01-16,29.178,29.899,29.178,29.755,1090792,0
2015-01-20,29.762,30.256,29.277,30.112,1053576,0
2015-01-21,30.188,31.036,29.96,30.764,874777,0
2015-01-22,31.029,31.106,30.354,30.414,1695612,0
2015-01-23,30.414,30.598,29.831,30.012,2044203,0
2015-01-26,30.172,30.301,29.632,29.762,1730707,0
2015-01-27,29.596,29.998,29.035,29.437,1164368,0
2015-01-28,29.567,29.567,28.73,28.913,1188063,0
2015-01-29,28.913,29.572,28.458,29.467,1418491,0
2015-01-30,29.337,30.279,29.066,29.862,1072180,0
2015-02-02,30.066,30.376,29.375,29.952,1276477,0
2015-02-03,30.134,31.402,30.006,30.832,1647403,0
2015-02-04,30.623,30.865,30.094,30.385,740081,0
2015-02-05,30.395,31.372,30.395,31.156,1091699,0
2015-02-06,31.262,31.309,30.078,30.193,993226,0
2015-02-09,30.256,30.571,29.748,29.854,819454,0
2015-02-10,29.94,30.241,29.301,30.132,824786,0
2015-02-11,29.854,30.033,29.324,29.546,725276,0
2015-02-12,29.71,30.331,29.624,30.271,754400,0
2015-02-13,30.571,30.585,29.61,29.884,1180972,0
2015-02-17,29.884,30.256,29.731,29.893,709044,0
2015-02-18,29.701,30.002,29.61,29.74,868795,0
2015-02-19,29.414,30.564,29.247,30.193,2637461,0
2015-02-20,30.201,30.701,30.156,30.485,1102057,0
2015-02-23,30.472,30.525,30.033,30.294,896503,0
2015-02-24,30.377,30.485,29.602,29.624,894569,0
2015-02-25,29.593,30.241,29.554,30.11,649263,0
2015-02-26,30.086,30.385,29.37,29.476,979739,0
2015-02-27,29.524,30.193,29.317,30.156,777271,0
2015-03-02,30.156,30.301,29.532,29.564,702052,0
2015-03-03,29.639,29.8,29.123,29.676,734411,0
2015-03-04,29.701,29.748,29.44,29.639,333222,0
2015-03-05,29.624,29.91,29.502,29.701,382606,0
2015-03-06,29.546,29.81,29.278,29.571,773272,0
2015-03-09,29.54,29.771,29.04,29.187,594573,0
2015-03-10,27.485,28.215,27.485,27.931,10350007,0
2015-03-11,27.976,28.433,27.847,28.084,2086144,0
2015-03-12,28.247,28.37,27.786,27.939,701273,0
2015-03-13,27.862,27.984,27.201,27.561,958336,0
2015-03-16,27.415,27.815,26.985,27.786,994854,0
2015-03-17,27.655,27.825,27.415,27.647,505939,0
2015-03-18,27.493,28.447,27.316,28.392,1303647,0
2015-03-19,28.176,28.326,28.032,28.193,1063737,0
2015-03-20,28.416,28.423,27.739,27.831,2362051,0
2015-03-23,27.855,28.247,27.631,28.193,1092066,0
2015-03-24,28.176,28.347,27.931,28.139,550127,0
2015-03-25,28.24,28.316,28.014,28.202,381047,0
2015-03-26,28.347,28.386,27.838,27.892,1007462,0
2015-03-27,27.931,28.062,27.331,27.493,1540954,0
2015-03-30,27.507,27.901,27.493,27.831,642790,0
2015-03-31,27.647,27.984,27.603,27.707,1032582,0
2015-04-01,27.955,27.955,27.423,27.46,812780,0
2015-04-02,27.447,27.755,27.447,27.647,454735,0
2015-04-06,27.739,27.948,27.608,27.769,613548,0
2015-04-07,27.755,27.931,27.693,27.801,1164048,0
2015-04-08,27.801,28.176,27.64,28.084,574300,0
2015-04-09,28.123,28.409,28.032,28.338,629639,0
2015-04-10,28.423,28.584,28.269,28.578,521275,0
2015-04-13,28.578,28.663,28.433,28.593,536352,0
2015-04-14,28.64,28.84,28.501,28.669,379749,0
2015-04-15,28.74,29.201,28.693,29.064,457761,0
2015-04-16,28.963,29.24,28.77,29.194,493812,0
2015-04-17,29.156,29.177,28.809,28.97,383905,0
2015-04-20,28.994,29.224,28.941,29.04,324393,0
2015-04-21,29.115,29.163,28.555,28.584,625357,0
2015-04-22,28.663,28.848,28.447,28.455,495265,0
2015-04-23,28.555,28.855,28.377,28.817,393784,0
2015-04-24,28.669,29.177,28.669,29.109,548783,0
2015-04-27,29.148,29.532,28.985,29.31,603671,0
2015-04-28,29.194,29.324,28.894,29.015,641233,0
2015-04-29,28.932,29.423,28.885,29.224,1977106,0
2015-04-30,29.115,29.348,28.509,28.578,838774,0
2015-05-01,28.593,29.115,28.593,28.963,447199,0
2015-05-04,29.046,29.393,28.885,29.085,947289,0
2015-05-05,29.24,29.648,29.024,29.494,939103,0
2015-05-06,29.619,29.619,28.58,28.791,726518,0
2015-05-07,28.76,28.861,28.265,28.573,666989,0
2015-05-08,28.791,29.471,28.525,29.056,885704,0
2015-05-11,29.009,29.297,28.728,28.875,455271,0
2015-05-12,29.041,29.212,28.626,28.892,439323,0
2015-05-13,28.977,29.284,28.547,28.868,629390,0
2015-05-14,29.016,29.142,28.673,28.791,753708,0
2015-05-15,28.922,28.977,28.65,28.807,483849,0
2015-05-18,28.901,29.814,28.829,29.704,1273257,0
2015-05-19,29.68,29.869,29.454,29.619,454172,0
2015-05-20,29.595,29.627,29.314,29.401,366802,0
2015-05-21,29.401,29.696,29.172,29.651,396890,0
2015-05-22,29.547,30.024,29.369,30.015,520566,0
2015-05-26,29.814,29.954,29.189,29.611,682218,0
2015-05-27,29.571,29.68,29.079,29.485,491633,0
2015-05-28,29.181,29.446,28.814,29.111,595819,0
2015-05-29,29.117,29.165,28.712,28.97,545403,0
2015-06-01,28.954,28.963,28.673,28.837,788120,0
2015-06-02,28.908,29.15,28.704,29.079,693671,0
2015-06-03,28.908,28.963,28.712,28.814,738213,0
2015-06-04,28.783,28.822,28.236,28.345,596360,0
2015-06-05,28.244,28.605,28.118,28.439,535673,0
2015-06-08,28.422,28.502,28.104,28.141,692124,0
2015-06-09,28.189,28.415,28.15,28.228,508702,0
2015-06-10,28.408,28.462,28.159,28.297,422355,0
2015-06-11,28.219,28.432,28.15,28.189,363105,0
2015-06-12,28.087,28.274,27.729,27.9,752041,0
2015-06-15,28.047,28.698,27.711,28.533,656277,0
2015-06-16,28.51,28.626,28.18,28.337,435427,0
2015-06-17,28.368,28.51,27.971,28.219,482796,0
2015-06-18,28.205,28.494,28.135,28.385,542458,0
2015-06-19,28.252,28.323,27.642,27.806,1460939,0
2015-06-22,28.047,28.829,27.845,28.76,888905,0
2015-06-23,28.689,28.97,28.455,28.596,1345925,0
2015-06-24,28.502,28.626,28.135,28.274,737831,0
2015-06-25,28.252,28.391,27.502,27.557,883655,0
2015-06-26,27.479,27.573,27.151,27.275,988000,0
2015-06-29,27.008,27.143,26.322,26.393,1450186,0
2015-06-30,26.516,26.799,25.72,26.034,1856253,0
2015-07-01,25.955,26.314,25.712,25.988,1028328,0
2015-07-02,25.988,26.783,25.824,26.47,1126142,0
2015-07-06,26.252,26.401,25.854,25.995,558462,0
2015-07-07,25.97,26.939,25.792,26.884,984671,0
2015-07-08,26.793,26.869,25.988,26.08,618508,0
2015-07-09,26.299,26.555,26.15,26.245,521078,0
2015-07-10,26.47,26.65,26.314,26.447,410974,0
2015-07-13,26.463,26.876,25.978,26.144,1139712,0
2015-07-14,26.127,26.555,26.08,26.322,732118,0
2015-07-15,26.237,26.322,25.863,25.932,750573,0
2015-07-16,25.924,25.988,25.346,25.447,800437,0
2015-07-17,25.4,25.456,24.814,25.042,795957,0
2015-07-20,25.088,25.275,24.112,24.292,1214611,0
2015-07-21,24.306,24.595,24.135,24.362,939731,0
2015-07-22,24.292,24.503,23.502,23.697,1053421,0
2015-07-23,23.815,23.97,23.628,23.885,1758861,0
2015-07-24,23.98,24.19,23.527,23.604,944725,0
2015-07-27,23.534,24.049,23.073,23.948,991583,0
2015-07-28,23.855,24.939,23.824,24.753,1454537,0
2015-07-29,24.767,25.581,24.469,25.501,946645,0
2015-07-30,25.394,25.729,24.933,25.612,927059,0
2015-07-31,24.878,25.385,24.221,24.548,1465546,0
2015-08-03,24.285,24.488,23.355,23.541,1478575,0
2015-08-04,23.541,23.659,23.041,23.439,1711234,0
2015-08-05,23.587,23.778,21.985,22.168,2034654,0
2015-08-06,22.081,22.59,21.221,21.944,2439828,0
2015-08-07,21.985,22.334,21.825,22.064,745342,0
2015-08-10,22.088,23.1,22.088,22.534,1405690,0
2015-08-11,22.463,22.478,21.73,21.889,1282859,0
2015-08-12,21.912,22.734,21.793,22.478,1006595,0
2015-08-13,22.28,22.606,21.722,21.896,776475,0
2015-08-14,22.112,22.543,21.785,21.985,681315,0
2015-08-17,21.985,22.463,21.985,22.36,1100625,0
2015-08-18,22.32,22.32,21.785,21.969,599712,0
2015-08-19,21.833,22.248,21.506,22.001,810622,0
2015-08-20,21.785,22.295,21.555,21.627,833473,0
2015-08-21,21.627,21.905,21.109,21.109,1222400,0
2015-08-24,19.897,20.998,19.286,19.97,2095034,0
2015-08-25,20.574,21.053,20.264,20.264,1213236,0
2015-08-26,20.615,20.806,20.136,20.758,1066729,0
2015-08-27,21.291,22.152,21.012,22.081,1342039,0
2015-08-28,21.953,22.877,21.817,22.718,1174443,0
2015-08-31,22.503,22.917,21.953,22.527,1099621,0
2015-09-01,22.12,22.334,21.53,21.643,1054424,0
2015-09-02,21.77,22.049,20.98,21.538,1455907,0
2015-09-03,21.682,21.858,21.403,21.563,937045,0
2015-09-04,21.227,21.643,21.021,21.284,800580,0
2015-09-08,21.363,21.634,21.316,21.42,464252,0
2015-09-09,21.474,21.778,20.861,20.885,740696,0
2015-09-10,20.885,21.252,20.79,21.021,651359,0
2015-09-11,20.758,20.774,20.249,20.473,830206,0
2015-09-14,20.447,20.822,20.217,20.615,1057438,0
2015-09-15,20.625,20.87,20.232,20.353,1260940,0
2015-09-16,20.415,20.998,20.353,20.949,842762,0
2015-09-17,20.878,21.595,20.878,21.213,1598534,0
2015-09-18,20.901,21.602,20.711,21.467,4991161,0
2015-09-21,21.547,21.619,21.26,21.46,901014,0
2015-09-22,21.195,21.578,20.918,20.959,867745,0
2015-09-23,20.949,21.093,20.08,20.209,709445,0
2015-09-24,20.089,20.161,19.674,19.992,1040202,0
2015-09-25,20.089,20.281,19.729,19.858,1240729,0
2015-09-28,19.729,19.787,18.678,18.855,1806272,0
2015-09-29,18.901,19.276,17.844,17.955,2439652,0
2015-09-30,18.225,19.858,18.169,19.69,2399980,0
2015-10-01,19.866,21.029,19.738,20.926,1440216,0
2015-10-02,20.829,21.722,20.313,21.722,2113744,0
2015-10-05,21.825,22.478,21.745,22.178,1269445,0
2015-10-06,22.288,22.463,21.467,21.524,1738503,0
2015-10-07,21.841,22.144,21.619,21.849,1342922,0
2015-10-08,21.825,22.262,21.602,22.136,1178335,0
2015-10-09,22.343,22.391,21.77,21.858,1235206,0
2015-10-12,21.81,21.953,21.157,21.65,950224,0
2015-10-13,21.515,21.754,21.291,21.563,652441,0
2015-10-14,21.53,21.73,21.245,21.634,712950,0
2015-10-15,21.61,21.889,21.363,21.849,525016,0
2015-10-16,21.889,22.217,21.802,22.12,700522,0
2015-10-19,21.864,22.081,21.571,22.025,515225,0
2015-10-20,21.912,22.144,21.762,21.969,464567,0
2015-10-21,21.962,22.375,21.77,22.073,1116568,0
2015-10-22,22.064,22.272,21.602,21.93,855317,0
2015-10-23,21.936,22.095,21.348,21.587,909173,0
2015-10-26,21.308,21.722,21.029,21.284,879421,0
2015-10-27,21.099,21.308,20.477,20.959,1091837,0
2015-10-28,20.839,22.039,20.72,21.737,965290,0
2015-10-29,21.587,22.295,21.491,22.104,903273,0
2015-10-30,22.208,22.469,21.745,22.255,742704,0
2015-11-02,22.128,23.173,22.088,22.764,1114450,0
2015-11-03,22.9,23.888,22.75,23.617,1351457,0
2015-11-04,23.62,24.067,21.906,22.076,3263681,0
2015-11-05,21.937,22.377,21.712,22.141,2051262,0
2015-11-06,21.881,22.076,21.434,21.539,1165256,0
2015-11-09,21.482,21.923,21.176,21.28,996110,0
2015-11-10,21.166,21.516,21.166,21.386,891296,0
2015-11-11,21.239,21.474,20.978,21.19,1630843,0
2015-11-12,20.833,21.093,20.508,20.629,1305929,0
2015-11-13,20.663,20.792,20.118,20.257,1856807,0
2015-11-16,20.354,20.858,20.282,20.825,1199227,0
2015-11-17,20.735,20.849,20.354,20.483,900402,0
2015-11-18,20.524,20.809,20.273,20.573,1152579,0
2015-11-19,20.419,20.614,20.282,20.427,1568077,0
2015-11-20,20.322,20.745,20.224,20.314,1459279,0
2015-11-23,20.296,20.565,20.062,20.328,1253256,0
2015-11-24,20.296,20.745,20.094,20.322,1123167,0
2015-11-25,20.231,20.492,20.013,20.249,986800,0
2015-11-27,20.013,20.231,19.891,20.166,515308,0
2015-11-30,20.151,20.443,20.021,20.191,1291900,0
2015-12-01,20.159,20.37,19.322,19.761,2083887,0
2015-12-02,19.476,19.745,18.972,19.258,4978899,0
2015-12-03,19.403,19.59,18.753,18.931,1903881,0
2015-12-04,18.746,18.786,17.957,18.079,2377899,0
2015-12-07,17.712,17.712,15.999,17.315,4289595,0
2015-12-08,16.511,17.753,16.064,17.461,1885894,0
2015-12-09,17.525,18.981,17.258,18.249,2940221,0
2015-12-10,18.047,18.453,17.68,17.875,1516632,0
2015-12-11,17.615,17.615,16.421,16.567,1897912,0
2015-12-14,16.356,16.462,15.69,16.275,2717070,0
2015-12-15,16.341,16.608,15.763,16.186,2247441,0
2015-12-16,16.064,17.03,15.991,16.835,1774717,0
2015-12-17,16.73,16.819,15.934,16.575,2133720,0
2015-12-18,16.601,17.022,16.372,16.786,3474850,0
2015-12-21,16.957,17.428,16.527,17.356,3036955,0
2015-12-22,17.381,18.362,17.25,17.753,2827366,0
2015-12-23,18.111,18.777,17.917,18.746,2139875,0
2015-12-24,18.972,19.151,18.671,18.671,753986,0
2015-12-28,18.356,18.687,17.988,18.412,1299242,0
2015-12-29,18.55,18.843,17.898,18.104,1463524,0
2015-12-30,17.697,18.225,17.478,17.94,1393098,0
2015-12-31,17.853,18.956,17.641,18.746,2159451,0
2016-01-04,18.687,19.444,18.51,19.282,1669927,0
2016-01-05,19.338,19.679,19.155,19.566,1723952,0
2016-01-06,19.143,19.258,18.395,18.753,1443243,0
2016-01-07,18.388,18.697,17.552,17.721,2347065,0
2016-01-08,17.834,18.104,17.534,17.844,1060829,0
2016-01-11,17.777,17.859,16.502,16.925,1760852,0
2016-01-12,17.08,17.566,14.885,15.846,3194899,0
2016-01-13,15.885,16.291,14.714,15.072,2300948,0
2016-01-14,15.098,15.536,14.536,15.405,3055955,0
2016-01-15,14.422,14.983,14.277,14.471,1928543,0
2016-01-19,14.463,14.697,13.48,13.805,2324116,0
2016-01-20,13.48,13.48,11.62,12.163,5147663,0
2016-01-21,12.244,13.366,12.082,12.936,3136346,0
2016-01-22,13.844,14.463,13.444,13.781,2356624,0
2016-01-25,13.358,14.056,12.756,12.781,2697375,0
2016-01-26,13.033,13.489,12.53,13.463,2608678,0
2016-01-27,13.292,13.578,12.854,13.325,2272480,0
2016-01-28,13.951,14.544,13.65,14.31,2242428,0
2016-01-29,14.44,14.917,14.365,14.837,1696033,0
2016-02-01,14.616,14.869,14.3,14.666,1635986,0
2016-02-02,14.195,14.463,13.98,14.186,2113552,0
2016-02-03,14.383,15.11,14.097,15.03,2667985,0
2016-02-04,14.903,15.366,14.779,15.022,2224394,0
2016-02-05,14.862,15.19,14.529,14.626,1406605,0
2016-02-08,14.206,14.349,13.307,13.676,2031406,0
2016-02-09,13.374,13.802,13.064,13.449,3155600,0
2016-02-10,13.324,13.702,13.031,13.114,2762064,0
2016-02-11,12.945,13.357,11.995,12.374,2824153,0
2016-02-12,12.566,13.088,12.255,13.088,2967242,0
2016-02-16,13.206,13.676,13.105,13.255,3066863,0
2016-02-17,12.608,13.576,12.197,13.424,4269602,0
2016-02-18,13.526,14.247,13.458,14.063,2302387,0
2016-02-19,13.921,13.966,13.189,13.458,1881346,0
2016-02-22,14.089,14.365,13.592,14.281,1553784,0
2016-02-23,14.122,14.164,13.138,13.222,1339221,0
2016-02-24,13.012,13.911,12.74,13.844,2493681,0
2016-02-25,13.315,13.691,13.146,13.484,2407615,0
2016-02-26,13.702,14.021,13.533,13.676,1231630,0
2016-02-29,13.727,14.072,13.659,13.937,1494570,0
2016-03-01,13.971,14.206,13.744,14.046,1676070,0
2016-03-02,13.887,14.434,13.802,14.407,1535717,0
2016-03-03,14.356,14.862,14.356,14.779,2435570,0
2016-03-04,14.862,15.164,14.383,14.626,2206239,0
2016-03-07,14.602,15.185,14.602,15.122,2656430,0
2016-03-08,14.988,15.089,14.434,14.71,2445134,0
2016-03-09,14.947,15.055,14.449,14.517,1525903,0
2016-03-10,14.399,14.594,14.189,14.543,2706019,0
2016-03-11,14.659,14.92,14.55,14.677,2028305,0
2016-03-14,14.584,14.677,14.214,14.636,1145051,0
2016-03-15,14.374,14.56,14.072,14.298,1220954,0
2016-03-16,14.29,15.004,14.29,14.896,2991298,0
2016-03-17,15.013,15.593,14.947,15.433,3510566,0
2016-03-18,15.585,15.818,15.08,15.408,5133389,0
2016-03-21,15.408,15.484,14.896,15.064,1622432,0
2016-03-22,14.812,15.534,14.803,15.341,561721,0
2016-03-23,15.148,15.349,14.69,14.718,1737047,0
2016-03-24,14.517,15.008,14.24,14.879,2320012,0
2016-03-28,14.879,14.912,14.55,14.846,733700,0
2016-03-29,14.526,14.803,14.349,14.779,654418,0
2016-03-30,14.988,15.375,14.896,15.071,913429,0
2016-03-31,15.013,15.416,15.013,15.4,964140,0
2016-04-01,15.055,15.131,14.466,14.61,1318912,0
2016-04-04,14.543,14.862,14.332,14.434,740471,0
2016-04-05,14.256,14.476,14.173,14.197,1616882,0
2016-04-06,14.374,14.718,14.223,14.668,734137,0
2016-04-07,14.602,14.846,14.458,14.526,1040815,0
2016-04-08,14.929,15.433,14.857,14.947,1402687,0
2016-04-11,15.105,15.508,14.912,14.947,678145,0
2016-04-12,15.071,16.022,14.962,16.004,1397147,0
2016-04-13,16.064,16.241,15.782,16.19,880136,0
2016-04-14,16.198,16.45,15.923,16.434,1506669,0
2016-04-15,16.174,16.45,15.938,16.131,2267479,0
2016-04-18,15.685,16.896,15.433,16.819,1724451,0
2016-04-19,16.896,17.904,16.896,17.711,1940784,0
2016-04-20,17.627,18.072,17.627,17.896,1631337,0
2016-04-21,17.988,18.072,17.553,17.786,1311883,0
2016-04-22,17.896,18.393,17.861,18.249,1543357,0
2016-04-25,18.258,18.569,17.913,18.283,2076464,0
2016-04-26,18.425,18.425,17.955,18.156,1211503,0
2016-04-27,18.332,18.889,18.304,18.678,1126358,0
2016-04-28,18.511,18.821,18.122,18.174,1571643,0
2016-04-29,18.148,18.569,17.829,18.19,1603910,0
2016-05-02,18.418,18.511,17.855,18.174,1179610,0
2016-05-03,18.081,18.215,17.519,18.156,1639126,0
2016-05-04,18.134,18.643,17.771,18.151,1022047,0
2016-05-05,18.41,18.643,18.056,18.151,1063169,0
2016-05-06,17.943,18.271,17.84,18.013,617659,0
2016-05-09,17.864,17.874,17.062,17.33,1196738,0
2016-05-10,17.555,18.143,17.33,17.899,1134381,0
2016-05-11,17.797,18.47,17.494,18.038,945354,0
2016-05-12,18.375,18.617,18.021,18.41,1130854,0
2016-05-13,18.358,18.704,18.177,18.341,626732,0
2016-05-16,18.652,19.032,18.601,18.713,884993,0
2016-05-17,18.721,19.136,18.669,18.772,1028498,0
2016-05-18,18.902,18.912,18.246,18.307,1524660,0
2016-05-19,18.143,18.686,18.038,18.419,948481,0
2016-05-20,18.419,19.092,18.346,19.032,1827491,0
2016-05-23,18.886,19.352,18.713,18.902,2416373,0
2016-05-24,18.955,19.092,18.625,18.729,1409852,0
2016-05-25,18.867,19.239,18.79,18.902,1152756,0
2016-05-26,19.075,19.136,18.515,18.765,1316529,0
2016-05-27,18.582,18.902,18.401,18.748,1255587,0
2016-05-31,18.842,19.136,18.686,18.782,1626693,0
2016-06-01,18.582,19.084,18.419,19.006,1111730,0
2016-06-02,18.798,19.324,18.788,19.229,1156512,0
2016-06-03,19.229,19.516,18.877,19.084,675669,0
2016-06-06,19.205,19.716,19.084,19.533,740092,0
2016-06-07,19.628,19.966,19.594,19.81,652717,0
2016-06-08,20.042,20.267,19.957,20.172,1359321,0
2016-06-09,19.913,20.172,19.819,19.99,636939,0
2016-06-10,19.688,19.922,19.368,19.523,1184778,0
2016-06-13,19.3,19.433,18.886,19.136,1457128,0
2016-06-14,18.98,19.144,18.713,18.858,1320648,0
2016-06-15,18.79,19.102,18.601,18.721,1348515,0
2016-06-16,18.531,19.022,18.288,18.936,1132107,0
2016-06-17,19.196,19.334,18.798,18.998,3336577,0
2016-06-20,19.334,19.387,19.058,19.084,729476,0
2016-06-21,19.006,19.784,18.92,19.696,938005,0
2016-06-22,19.825,19.851,19.359,19.533,741972,0
2016-06-23,19.758,20.121,19.663,20.121,1113075,0
2016-06-24,19.318,19.974,19.257,19.421,1187060,0
2016-06-27,19.205,19.318,18.358,18.686,1051494,0
2016-06-28,19.291,19.966,19.032,19.819,1534597,0
2016-06-29,19.966,20.146,19.825,19.879,771352,0
2016-06-30,19.706,20.129,19.517,20.042,1039877,0
2016-07-01,20.025,20.129,19.879,19.904,1324872,0
2016-07-05,19.541,19.637,19.084,19.499,1340848,0
2016-07-06,19.378,19.437,18.981,19.249,2539702,0
2016-07-07,19.378,19.723,19.127,19.473,2367905,0
2016-07-08,19.644,19.774,19.215,19.559,1141204,0
2016-07-11,19.619,19.825,19.268,19.429,1064862,0
2016-07-12,19.774,20.553,19.696,20.311,1239265,0
2016-07-13,20.292,20.509,19.75,20.346,1242555,0
2016-07-14,20.492,20.535,20.251,20.327,885481,0
2016-07-15,20.389,20.431,20.103,20.336,589742,0
2016-07-18,20.302,20.863,20,20.794,1532482,0
2016-07-19,20.699,21.58,20.543,21.502,1590145,0
2016-07-20,21.131,21.502,20.821,21.461,2521132,0
2016-07-21,21.407,21.753,21.261,21.512,1991253,0
2016-07-22,21.502,21.649,21.079,21.382,2173928,0
2016-07-25,21.114,21.347,20.931,21.061,1714587,0
2016-07-26,21.027,21.089,20.474,20.501,1730851,0
2016-07-27,20.604,20.759,19.654,19.716,2093518,0
2016-07-28,19.73,19.87,19.249,19.393,2061818,0
2016-07-29,20.095,20.414,19.825,20.181,2261822,0
2016-08-01,20.346,20.362,19.658,19.696,1800420,0
2016-08-02,19.922,20.138,19.178,19.473,1873248,0
2016-08-03,19.564,21.001,19.564,20.806,4514225,0
2016-08-04,20.787,21.222,20.709,20.823,919257,0
2016-08-05,20.841,21.027,20.704,20.922,913226,0
2016-08-08,20.992,21.869,20.937,21.825,1437587,0
2016-08-09,21.825,22.353,21.648,21.807,1445283,0
2016-08-10,21.834,22.03,21.586,21.745,902446,0
2016-08-11,21.967,21.967,21.639,21.701,1112004,0
2016-08-12,21.896,22.233,21.789,21.852,964632,0
2016-08-15,22.055,22.339,22.055,22.251,783199,0
2016-08-16,22.1,22.58,22.1,22.366,472094,0
2016-08-17,22.411,22.5,22.118,22.207,784790,0
2016-08-18,22.26,22.393,22.038,22.216,1488286,0
2016-08-19,22.127,22.162,21.9,22.038,873785,0
2016-08-22,21.825,21.949,21.532,21.692,1451691,0
2016-08-23,21.551,21.887,21.551,21.692,631799,0
2016-08-24,21.497,21.745,21.09,21.276,870554,0
2016-08-25,21.195,21.355,20.93,21.01,824620,0
2016-08-26,20.973,21.205,20.819,20.992,756931,0
2016-08-29,20.973,21.026,20.734,20.734,712800,0
2016-08-30,20.77,20.95,20.335,20.371,1676561,0
2016-08-31,20.353,20.679,20.202,20.627,2476356,0
2016-09-01,20.574,20.752,20.469,20.734,711676,0
2016-09-02,20.947,21.303,20.907,21.284,667090,0
2016-09-06,21.497,22.278,21.497,21.825,2131856,0
2016-09-07,22.153,22.58,21.968,22.11,1798714,0
2016-09-08,22.393,22.5,22.172,22.411,1213047,0
2016-09-09,22.393,22.456,21.711,21.799,1416672,0
2016-09-12,21.497,21.959,21.364,21.869,960252,0
2016-09-13,21.497,21.551,21.116,21.17,1671103,0
2016-09-14,21.195,21.463,21.072,21.293,839418,0
2016-09-15,21.284,21.434,21.01,21.23,838262,0
2016-09-16,20.947,21.276,20.937,21.16,1464727,0
2016-09-19,21.711,21.711,21.31,21.31,596697,0
2016-09-20,21.23,21.428,21.098,21.215,490523,0
2016-09-21,21.463,21.807,21.347,21.692,577500,0
2016-09-22,21.861,22.198,21.789,22.127,1036612,0
2016-09-23,21.924,22.295,21.843,21.861,477812,0
2016-09-26,22.055,22.241,21.807,21.861,705420,0
2016-09-27,21.621,21.843,21.577,21.736,457628,0
2016-09-28,21.949,22.517,21.648,22.456,660963,0
2016-09-29,22.464,22.55,22.082,22.295,539539,0
2016-09-30,22.482,22.606,22.251,22.552,567988,0
2016-10-03,22.669,22.684,22.18,22.332,464889,0
2016-10-04,22.295,22.436,21.967,22.065,404354,0
2016-10-05,22.278,22.393,22.012,22.216,611644,0
2016-10-06,22.224,22.384,21.763,22.233,899969,0
2016-10-07,22.287,22.659,22.153,22.508,1801164,0
2016-10-10,22.669,23.383,22.649,23.333,1245089,0
2016-10-11,23.155,23.275,22.849,23.11,1099710,0
2016-10-12,22.854,23.227,22.854,23.227,666749,0
2016-10-13,23.085,23.325,22.792,23.19,704497,0
2016-10-14,23.271,23.325,22.544,22.809,700884,0
2016-10-17,22.774,22.942,22.625,22.694,493134,0
2016-10-18,22.897,22.978,22.508,22.907,680250,0
2016-10-19,23.067,23.183,22.836,22.952,2066990,0
2016-10-20,22.748,22.809,22.411,22.792,895054,0
2016-10-21,22.704,22.704,22.303,22.5,1321451,0
2016-10-24,22.5,22.677,22.188,22.596,1566853,0
2016-10-25,22.596,22.929,22.508,22.694,1073330,0
2016-10-26,22.614,22.792,22.375,22.765,736532,0
2016-10-27,22.765,23.13,22.734,23.12,956616,0
2016-10-28,23.005,23.254,22.641,22.669,686147,0
2016-10-31,22.26,22.446,21.293,21.861,1579665,0
2016-11-01,21.639,22.216,21.639,21.834,1066790,0
2016-11-02,21.541,21.546,20.628,20.841,2722638,0
2016-11-03,20.926,21.253,20.507,20.58,2359108,0
2016-11-04,20.507,20.653,19.972,19.998,1830331,0
2016-11-07,20.243,20.462,20.089,20.171,923638,0
2016-11-08,20.125,20.453,20.091,20.18,963006,0
2016-11-09,20.107,21.117,19.809,20.852,1215910,0
2016-11-10,20.872,21.644,20.826,21.352,845524,0
2016-11-11,21.143,21.143,20.607,20.671,1165467,0
2016-11-14,20.643,20.717,20.308,20.507,1503464,0
2016-11-15,20.771,21.225,20.744,21.135,1471200,0
2016-11-16,21.126,21.234,20.398,20.472,990808,0
2016-11-17,20.798,20.926,20.18,20.271,1189058,0
2016-11-18,20.398,20.717,20.007,20.626,1353390,0
2016-11-21,20.943,21.372,20.943,21.299,1083671,0
2016-11-22,21.372,22.281,21.362,22.062,2209805,0
2016-11-23,21.853,22.353,21.853,22.162,603660,0
2016-11-25,22.034,22.162,21.779,21.934,282467,0
2016-11-28,22.017,22.172,21.526,21.534,1001072,0
2016-11-29,21.299,21.58,21.016,21.299,1389368,0
2016-11-30,22.054,22.644,21.917,22.462,1701701,0
2016-12-01,22.735,22.781,21.835,21.881,1284079,0
2016-12-02,21.772,21.958,21.372,21.417,1512152,0
2016-12-05,21.626,21.753,21.172,21.463,984614,0
2016-12-06,21.372,21.372,20.935,21.188,927847,0
2016-12-07,21.061,21.407,20.844,21.362,967922,0
2016-12-08,21.407,21.753,21.153,21.726,763047,0
2016-12-09,21.726,21.835,21.489,21.626,813534,0
2016-12-12,21.971,21.99,21.753,21.835,1346271,0
2016-12-13,21.917,22.327,21.863,22.189,1147140,0
2016-12-14,21.971,22.198,21.508,21.58,886466,0
2016-12-15,21.434,21.917,21.299,21.662,1654670,0
2016-12-16,21.652,22.026,21.479,21.889,2195656,0
2016-12-19,21.889,22.089,21.598,21.68,1366877,0
2016-12-20,21.689,21.799,21.344,21.635,1283153,0
2016-12-21,21.534,22.295,21.526,22.172,1711856,0
2016-12-22,22.18,22.827,22.118,22.807,1151168,0
2016-12-23,22.735,22.972,22.627,22.944,901204,0
2016-12-27,22.963,23.636,22.807,23.372,1661444,0
2016-12-28,23.399,23.517,23.081,23.143,981757,0
2016-12-29,23.072,23.408,23.017,23.227,662335,0
2016-12-30,23.227,23.308,23.062,23.173,1047056,0
2017-01-03,23.418,23.699,23.336,23.472,719871,0
2017-01-04,23.608,23.717,23.472,23.59,644406,0
2017-01-05,23.799,23.799,23.517,23.599,604766,0
2017-01-06,23.608,23.736,23.514,23.644,674913,0
2017-01-09,23.617,23.617,23.143,23.408,709883,0
2017-01-10,23.372,23.372,23.053,23.072,695433,0
2017-01-11,23.099,23.627,23.081,23.536,480275,0
2017-01-12,23.681,23.708,23.336,23.436,422473,0
2017-01-13,23.354,23.699,23.281,23.299,950489,0
2017-01-17,23.489,23.563,23.208,23.254,816130,0
2017-01-18,23.009,23.163,22.908,22.981,531563,0
2017-01-19,23.017,23.017,22.644,22.771,634944,0
2017-01-20,22.963,23.053,22.553,22.68,569806,0
2017-01-23,22.608,22.8,22.244,22.526,901554,0
2017-01-24,22.562,23.108,22.372,23.026,863061,0
2017-01-25,23.127,23.408,22.997,23.344,847121,0
2017-01-26,23.408,23.617,23.407,23.553,1077506,0
2017-01-27,23.408,23.444,18.679,19.397,9892502,0
2017-01-30,19.016,19.098,16.914,17.288,8230067,0
2017-01-31,17.298,17.725,16.87,17.615,5176621,0
2017-02-01,17.624,18.069,17.124,18.043,4388151,0
2017-02-02,17.97,18.188,17.715,18.098,2148269,0
2017-02-03,18.24,18.307,17.612,17.66,2501978,0
2017-02-06,17.65,17.754,17.088,17.126,2422000,0
2017-02-07,17.107,17.201,16.826,17.051,2444487,0
2017-02-08,16.863,17.088,16.695,16.807,1122102,0
2017-02-09,16.863,17.257,16.835,17.06,1628987,0
2017-02-10,17.285,17.379,17.026,17.088,1611574,0
2017-02-13,17.163,17.332,17.065,17.126,2108202,0
2017-02-14,17.398,17.398,16.957,17.126,3260228,0
2017-02-15,17.21,17.273,17.032,17.191,2158381,0
2017-02-16,17.379,17.416,17.051,17.107,1270331,0
2017-02-17,17.126,17.167,16.676,16.855,1768682,0
2017-02-21,16.966,17.266,16.863,17.172,1858139,0
2017-02-22,16.966,17.275,16.965,17.079,954836,0
2017-02-23,17.285,17.285,17.004,17.107,714263,0
2017-02-24,16.966,17.042,16.733,16.948,952267,0
2017-02-27,16.948,17.004,16.779,16.929,998313,0
2017-02-28,16.863,17.149,16.816,16.957,1154810,0
2017-03-01,17.116,17.229,16.957,17.051,1299921,0
2017-03-02,16.957,17.163,16.892,17.042,1140599,0
2017-03-03,17.098,17.135,16.77,16.779,1375065,0
2017-03-06,16.816,16.985,16.573,16.602,1993768,0
2017-03-07,16.639,16.717,16.452,16.649,647417,0
2017-03-08,16.582,16.788,16.366,16.403,1146913,0
2017-03-09,16.302,16.395,15.88,16.376,1309273,0
2017-03-10,16.46,16.488,16.17,16.376,938249,0
2017-03-13,16.376,16.48,16.329,16.451,3908405,0
2017-03-14,16.349,16.403,16.133,16.292,1280333,0
2017-03-15,16.433,16.657,16.386,16.573,907425,0
2017-03-16,16.582,16.704,16.507,16.639,877414,0
2017-03-17,16.704,16.742,16.512,16.592,3696862,0
2017-03-20,16.602,16.61,16.413,16.555,794800,0
2017-03-21,16.582,16.649,16.358,16.403,692576,0
2017-03-22,16.349,16.396,16.207,16.245,808046,0
2017-03-23,16.349,17.004,16.254,16.816,1275000,0
2017-03-24,16.91,17.229,16.901,16.985,876255,0
2017-03-27,16.882,16.948,16.788,16.901,766641,0
2017-03-28,16.939,17.107,16.901,16.976,913908,0
2017-03-29,16.957,17.238,16.92,17.238,1219448,0
2017-03-30,17.332,17.575,17.135,17.426,1098730,0
2017-03-31,17.379,17.833,17.332,17.801,1017452,0
2017-04-03,17.801,17.912,17.538,17.801,1115536,0
2017-04-04,17.716,17.912,17.688,17.801,1303527,0
2017-04-05,17.94,18.121,17.754,17.772,1188320,0
2017-04-06,17.903,18.4,17.865,18.138,2033619,0
2017-04-07,18.147,18.344,17.865,17.875,1410270,0
2017-04-10,18.007,18.118,17.811,17.818,1090061,0
2017-04-11,17.801,17.818,17.069,17.351,2155046,0
2017-04-12,17.341,17.398,16.845,17.069,3155280,0
2017-04-13,17.069,17.154,16.816,16.855,1037709,0
2017-04-17,16.919,16.957,16.704,16.892,890752,0
2017-04-18,16.826,17.023,16.733,16.901,765506,0
2017-04-19,16.901,16.985,16.742,16.76,1044185,0
2017-04-20,16.826,17.088,16.76,17.013,1001060,0
2017-04-21,17.042,17.248,16.976,17.191,1436720,0
2017-04-24,17.285,17.351,17.154,17.275,1195574,0
2017-04-25,17.304,17.632,17.295,17.632,947365,0
2017-04-26,17.585,17.609,17.379,17.472,1247004,0
2017-04-27,17.435,17.528,17.351,17.398,3037308,0
2017-04-28,17.987,18.222,17.595,18.118,5349531,0
2017-05-01,18.138,18.24,18.034,18.128,1948300,0
2017-05-02,18.101,18.138,17.548,17.604,3133130,0
2017-05-03,17.604,17.763,17.548,17.585,1672725,0
2017-05-04,17.48,17.681,16.706,16.916,3776897,0
2017-05-05,16.926,17.423,16.764,17.394,2288465,0
2017-05-08,17.346,17.509,16.84,17.251,1728419,0
2017-05-09,17.203,17.27,16.821,16.964,1708842,0
2017-05-10,16.964,17.184,16.859,16.936,4402138,0
2017-05-11,17.079,17.079,16.296,16.487,2693358,0
2017-05-12,16.478,16.85,16.458,16.774,1456330,0
2017-05-15,17.041,17.155,16.84,16.888,1387535,0
2017-05-16,16.993,17.079,16.662,16.716,1110503,0
2017-05-17,16.592,16.716,16.344,16.362,1406904,0
2017-05-18,16.296,16.344,16,16.276,1010301,0
2017-05-19,16.401,16.678,16.296,16.602,1021807,0
2017-05-22,16.372,16.678,16.334,16.658,823068,0
2017-05-23,16.64,16.869,16.554,16.821,765851,0
2017-05-24,16.754,17.002,16.754,16.916,799972,0
2017-05-25,16.926,17.127,16.516,16.525,1572230,0
2017-05-26,16.506,16.688,16.42,16.544,763784,0
2017-05-30,16.42,16.506,15.904,15.914,1912810,0
2017-05-31,15.752,15.981,15.609,15.809,1811497,0
2017-06-01,15.876,16.191,15.809,16.105,1052643,0
2017-06-02,16.096,16.144,15.647,15.771,1232941,0
2017-06-05,15.694,16.148,15.656,16.048,1638678,0
2017-06-06,15.99,16.114,15.785,16,1558477,0
2017-06-07,15.943,16.015,15.341,15.513,1774993,0
2017-06-08,15.399,15.685,15.293,15.427,1705880,0
2017-06-09,15.389,15.704,15.389,15.618,1467995,0
2017-06-12,15.694,15.962,15.48,15.694,1416760,0
2017-06-13,15.723,15.723,15.379,15.694,2111177,0
2017-06-14,15.704,15.73,15.141,15.208,1911302,0
2017-06-15,14.959,15.293,14.415,14.435,3359468,0
2017-06-16,14.549,14.835,14.438,14.721,4433046,0
2017-06-19,14.731,14.911,14.529,14.577,1444140,0
2017-06-20,14.367,14.453,14.01,14.291,2317352,0
2017-06-21,14.186,14.549,14.143,14.367,2166500,0
2017-06-22,14.367,14.873,14.33,14.711,1559614,0
2017-06-23,14.711,15.112,14.654,15.007,1465040,0
2017-06-26,15.093,15.303,15.083,15.198,1665897,0
2017-06-27,15.198,15.351,15.083,15.189,2258680,0
2017-06-28,15.208,15.475,15.189,15.189,1643384,0
2017-06-29,15.275,15.379,15.055,15.122,1787374,0
2017-06-30,15.208,15.327,14.988,15.275,2096297,0
2017-07-03,15.379,15.58,15.341,15.551,1093135,0
2017-07-05,15.475,15.542,15.16,15.246,3789436,0
2017-07-06,15.408,15.504,15.103,15.189,1887440,0
2017-07-07,15.169,15.332,14.943,15.332,1095754,0
2017-07-10,15.37,15.37,15.112,15.198,905149,0
2017-07-11,15.208,15.265,14.988,15.179,650021,0
2017-07-12,15.255,15.513,15.232,15.361,837876,0
2017-07-13,15.361,15.446,15.265,15.408,650957,0
2017-07-14,15.485,15.876,15.465,15.876,1089919,0
2017-07-17,15.714,15.762,15.551,15.666,1334760,0
2017-07-18,15.771,15.809,15.59,15.742,1025393,0
2017-07-19,15.742,15.79,15.532,15.561,1604077,0
2017-07-20,15.609,15.699,15.313,15.379,1264952,0
2017-07-21,15.418,15.497,15.246,15.351,1191927,0
2017-07-24,15.475,15.475,15.212,15.37,632824,0
2017-07-25,15.504,15.59,15.328,15.399,970727,0
2017-07-26,15.504,15.542,15.303,15.322,878345,0
2017-07-27,15.303,15.399,15.198,15.208,1101129,0
2017-07-28,15.189,15.379,15.122,15.217,582147,0
2017-07-31,15.208,15.208,14.817,14.931,948345,0
2017-08-01,14.931,15.275,14.921,15.131,968743,0
2017-08-02,15.131,15.184,14.817,14.931,1063781,0
2017-08-03,14.55,15.087,14.306,14.833,1456849,0
2017-08-04,14.843,15.087,14.755,14.794,833548,0
2017-08-07,14.755,14.784,14.618,14.696,823620,0
2017-08-08,14.628,14.716,14.404,14.491,1578556,0
2017-08-09,14.521,14.711,14.452,14.521,1630784,0
2017-08-10,14.452,14.672,14.252,14.501,1363279,0
2017-08-11,14.394,14.736,14.325,14.452,1237684,0
2017-08-14,14.521,14.657,14.325,14.335,910376,0
2017-08-15,14.306,14.433,14.023,14.101,1716125,0
2017-08-16,14.159,14.296,13.993,14.13,765417,0
2017-08-17,14.081,14.22,14.062,14.101,881855,0
2017-08-18,14.062,14.179,13.945,14.091,1476389,0
2017-08-21,14.013,14.023,13.544,13.661,1088625,0
2017-08-22,13.7,13.876,13.661,13.818,957803,0
2017-08-23,13.739,14.013,13.73,13.964,1253922,0
2017-08-24,13.945,14.072,13.866,13.984,1240738,0
2017-08-25,13.984,13.989,13.857,13.915,1003978,0
2017-08-28,13.935,14.023,13.906,13.945,963878,0
2017-08-29,13.847,14.042,13.837,14.003,4237804,0
2017-08-30,13.974,14.558,13.886,14.511,2713601,0
2017-08-31,14.54,15.107,14.491,14.872,2895207,0
2017-09-01,14.902,14.999,14.75,14.872,707074,0
2017-09-05,14.862,14.941,14.726,14.784,805775,0
2017-09-06,14.872,15.077,14.75,14.96,674257,0
2017-09-07,14.872,15.126,14.853,15.087,956967,0
2017-09-08,15.038,15.116,14.794,14.853,1154127,0
2017-09-11,14.892,15.019,14.765,14.804,1228593,0
2017-09-12,14.814,14.999,14.765,14.941,967802,0
2017-09-13,14.941,15.302,14.941,15.253,1046236,0
2017-09-14,15.263,15.439,15.175,15.351,1354267,0
2017-09-15,15.341,15.38,15.136,15.146,1911803,0
2017-09-18,15.175,15.312,15.058,15.155,1015546,0
2017-09-19,15.136,15.175,15.024,15.126,1765045,0
2017-09-20,15.126,15.234,15.087,15.146,794861,0
2017-09-21,15.068,15.082,14.902,15.048,883068,0
2017-09-22,15.028,15.185,14.853,15.165,1015468,0
2017-09-25,15.204,15.38,15.136,15.37,1831183,0
2017-09-26,15.302,15.419,15.185,15.38,724273,0
2017-09-27,15.409,15.419,15.175,15.351,737002,0
2017-09-28,15.351,15.409,15.126,15.37,762163,0
2017-09-29,15.536,15.79,15.478,15.605,3418990,0
2017-10-02,15.38,15.644,15.292,15.536,1476820,0
2017-10-03,15.497,15.561,15.351,15.527,968202,0
2017-10-04,15.527,15.668,15.404,15.653,820098,0
2017-10-05,15.702,15.956,15.595,15.888,984204,0
2017-10-06,15.78,15.809,15.639,15.761,921953,0
2017-10-09,15.741,15.859,15.634,15.634,657107,0
2017-10-10,15.732,15.849,15.566,15.761,2586087,0
2017-10-11,15.771,15.868,15.673,15.8,1077703,0
2017-10-12,15.693,15.765,15.395,15.419,663309,0
2017-10-13,15.527,15.546,15.214,15.331,915310,0
2017-10-16,15.351,15.419,15.058,15.077,858544,0
2017-10-17,15.009,15.107,14.882,15.038,607085,0
2017-10-18,15.107,15.107,14.618,14.696,763200,0
2017-10-19,14.491,14.853,14.452,14.843,1412989,0
2017-10-20,14.853,14.858,14.56,14.638,1348104,0
2017-10-23,14.54,14.677,14.345,14.423,1575204,0
2017-10-24,14.511,14.585,14.238,14.306,1716911,0
2017-10-25,14.238,14.267,13.71,14.032,1843583,0
2017-10-26,14.052,14.364,13.906,14.169,1456649,0
2017-10-27,14.189,14.589,14.159,14.306,1491910,0
2017-10-30,14.335,14.755,14.325,14.667,1599287,0
2017-10-31,14.648,14.833,14.53,14.726,1381798,0
2017-11-01,14.804,15.187,14.769,15.048,1372533,0
2017-11-02,15.048,15.048,14.233,14.423,1614602,0
2017-11-03,14.452,14.677,14.267,14.55,1685654,0
2017-11-06,14.6,14.71,14.27,14.66,1267424,0
2017-11-07,14.6,14.7699,14.55,14.7,1434349,0
2017-11-08,14.7,14.75,14.4299,14.51,1330303,0
2017-11-09,14.37,14.62,14.3,14.5,1404653,0
2017-11-10,14.46,14.56,14.22,14.31,950724,0
