Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.905,14.143,13.905,14.064,412179,0
2005-02-28,14.133,14.133,13.885,13.885,445855,0
2005-03-01,13.935,14.272,13.895,14.252,565032,0
2005-03-02,13.955,14.034,13.915,14.034,699132,0
2005-03-03,13.984,14.014,13.925,13.955,618874,0
2005-03-04,13.974,14.242,13.935,14.034,632283,0
2005-03-07,13.885,14.084,13.865,13.994,725750,0
2005-03-08,13.935,13.984,13.895,13.955,533574,0
2005-03-09,14.976,14.976,14.55,14.758,1186830,0
2005-03-10,14.381,14.46,14.292,14.361,576728,0
2005-03-11,14.728,14.857,14.57,14.669,560596,0
2005-03-14,14.53,14.609,14.49,14.53,408146,0
2005-03-15,14.451,14.451,14.103,14.113,518753,0
2005-03-16,14.054,14.064,13.796,13.905,402903,0
2005-03-17,13.846,14.222,13.836,14.183,420749,0
2005-03-18,14.084,14.312,14.084,14.183,595784,0
2005-03-21,14.153,14.163,13.994,14.084,341701,0
2005-03-22,14.123,14.183,13.836,13.846,277475,0
2005-03-23,13.677,13.677,13.399,13.449,578240,0
2005-03-24,13.389,13.419,13.28,13.369,779490,0
2005-03-28,13.379,13.469,13.34,13.419,365093,0
2005-03-29,13.181,13.241,13.012,13.052,732404,0
2005-03-30,13.052,13.171,13.042,13.151,555756,0
2005-03-31,13.161,13.35,13.151,13.33,449082,0
2005-04-01,13.439,13.627,13.28,13.35,528230,0
2005-04-04,13.786,13.826,13.439,13.806,1024801,0
2005-04-05,13.736,13.806,13.617,13.707,450292,0
2005-04-06,13.855,13.965,13.776,13.885,567049,0
2005-04-07,13.836,13.846,13.746,13.796,595482,0
2005-04-08,13.727,13.865,13.697,13.736,453820,0
2005-04-11,13.905,14.123,13.846,14.034,298346,0
2005-04-12,14.014,14.173,13.846,14.064,280197,0
2005-04-13,14.282,14.292,14.103,14.103,401794,0
2005-04-14,13.984,14.014,13.786,13.786,287154,0
2005-04-15,13.736,13.756,13.489,13.489,439604,0
2005-04-18,13.528,13.965,13.528,13.727,566040,0
2005-04-19,13.727,14.014,13.717,13.895,510485,0
2005-04-20,13.974,13.974,13.647,13.667,625125,0
2005-04-21,13.935,14.113,13.865,14.024,389291,0
2005-04-22,14.064,14.292,14.064,14.163,283020,0
2005-04-25,14.599,14.728,14.56,14.649,656381,0
2005-04-26,14.986,14.986,14.659,14.679,652046,0
2005-04-27,14.619,14.619,14.252,14.371,597398,0
2005-04-28,14.5,14.55,14.282,14.302,557168,0
2005-04-29,14.649,14.718,14.53,14.679,579955,0
2005-05-02,14.689,14.818,14.689,14.818,586811,0
2005-05-03,14.718,14.718,14.302,14.341,661322,0
2005-05-04,14.332,14.758,14.292,14.56,684814,0
2005-05-05,14.579,14.758,14.53,14.54,531154,0
2005-05-06,14.47,14.708,14.441,14.679,456744,0
2005-05-09,14.53,14.53,14.381,14.381,720708,0
2005-05-10,14.361,14.381,14.133,14.153,466625,0
2005-05-11,14.203,14.322,14.163,14.213,465718,0
2005-05-12,14.014,14.232,13.796,13.885,500604,0
2005-05-13,13.796,13.925,13.439,13.667,473683,0
2005-05-16,13.637,13.865,13.598,13.846,293909,0
2005-05-17,13.965,14.123,13.895,14.113,225952,0
2005-05-18,14.282,14.411,14.213,14.302,537507,0
2005-05-19,14.599,14.619,14.49,14.53,424379,0
2005-05-20,14.609,14.827,14.589,14.659,454728,0
2005-05-23,14.629,14.867,14.589,14.827,464508,0
2005-05-24,14.728,14.728,14.55,14.629,501511,0
2005-05-25,14.53,14.639,14.441,14.47,519459,0
2005-05-26,14.252,14.808,14.193,14.52,407642,0
2005-05-27,14.699,14.827,14.649,14.679,727464,0
2005-05-31,14.798,14.798,14.599,14.768,1391407,0
2005-06-01,14.708,15.026,14.639,15.026,839381,0
2005-06-02,14.877,14.937,14.728,14.778,704879,0
2005-06-03,14.778,14.966,14.649,14.798,338072,0
2005-06-06,14.946,15.105,14.877,15.016,812965,0
2005-06-07,14.976,15.016,14.907,14.907,852388,0
2005-06-08,15.026,15.224,15.026,15.184,501915,0
2005-06-09,15.353,15.522,15.313,15.522,1021877,0
2005-06-10,15.789,15.849,15.621,15.631,754586,0
2005-06-13,15.571,15.661,15.482,15.621,663136,0
2005-06-14,15.651,15.799,15.631,15.68,525306,0
2005-06-15,16.315,16.365,16.196,16.196,1530144,0
2005-06-16,16.067,16.087,15.909,16.018,733312,0
2005-06-17,16.256,16.335,16.147,16.266,1083079,0
2005-06-20,15.72,15.938,15.571,15.879,955534,0
2005-06-21,15.67,15.909,15.67,15.789,736941,0
2005-06-22,16.514,16.514,16.295,16.474,648718,0
2005-06-23,16.742,16.841,16.732,16.742,961079,0
2005-06-24,16.613,16.623,16.285,16.365,547085,0
2005-06-27,16.156,16.186,15.968,16.037,878704,0
2005-06-28,15.373,15.948,15.313,15.71,1188443,0
2005-06-29,15.67,15.849,15.403,15.423,964305,0
2005-06-30,15.432,15.68,15.423,15.542,702459,0
2005-07-01,15.948,16.018,15.859,15.869,770618,0
2005-07-05,15.581,15.611,15.373,15.393,780599,0
2005-07-06,15.075,15.224,15.026,15.155,898667,0
2005-07-07,14.877,15.036,14.837,15.016,901390,0
2005-07-08,14.917,15.194,14.907,15.155,817300,0
2005-07-11,15.274,15.601,15.244,15.561,796933,0
2005-07-12,15.611,15.869,15.611,15.74,607682,0
2005-07-13,15.74,15.74,15.492,15.611,654163,0
2005-07-14,15.641,15.839,15.631,15.631,702459,0
2005-07-15,15.76,15.77,15.581,15.73,514115,0
2005-07-18,15.879,15.928,15.789,15.859,393526,0
2005-07-19,15.918,16.087,15.829,16.008,620688,0
2005-07-20,16.315,16.315,16.107,16.226,514619,0
2005-07-21,16.613,16.841,16.444,16.761,1126435,0
2005-07-22,17.406,17.555,17.228,17.267,1201349,0
2005-07-25,17.952,17.971,17.575,17.654,1416009,0
2005-07-26,17.555,17.565,17.218,17.267,697619,0
2005-07-27,17.357,17.386,17.128,17.287,445653,0
2005-07-28,17.277,17.555,17.277,17.436,421153,0
2005-07-29,17.307,17.555,17.267,17.327,518349,0
2005-08-01,17.257,17.694,17.247,17.674,559991,0
2005-08-02,17.614,17.753,17.565,17.733,519963,0
2005-08-03,17.872,18.239,17.852,18.17,504637,0
2005-08-04,18.527,18.586,18.051,18.309,608388,0
2005-08-05,18.328,18.328,17.604,17.773,562411,0
2005-08-08,18.1,18.309,18.061,18.209,345230,0
2005-08-09,18.071,18.309,17.892,17.962,694191,0
2005-08-10,17.872,17.971,17.724,17.833,910464,0
2005-08-11,17.783,17.843,16.96,17.307,1092154,0
2005-08-12,17.426,17.694,17.416,17.644,424984,0
2005-08-15,17.634,17.803,17.307,17.595,764064,0
2005-08-16,17.109,17.119,16.543,16.553,1549906,0
2005-08-17,16.365,16.464,16.117,16.166,935973,0
2005-08-18,16.285,16.365,15.968,16.077,1105463,0
2005-08-19,16.037,16.107,15.918,15.948,694695,0
2005-08-22,16.018,16.365,15.909,15.978,1167370,0
2005-08-23,15.978,16.087,15.928,15.968,656885,0
2005-08-24,15.72,15.899,15.482,15.512,866403,0
2005-08-25,15.522,15.869,15.492,15.74,432344,0
2005-08-26,15.67,15.829,15.591,15.68,351885,0
2005-08-29,15.601,15.72,15.403,15.71,763862,0
2005-08-30,15.71,15.849,15.611,15.819,929218,0
2005-08-31,15.869,16.047,15.829,15.918,575417,0
2005-09-01,16.008,16.454,16.008,16.365,764870,0
2005-09-02,16.266,16.385,16.166,16.305,796631,0
2005-09-06,16.375,16.553,16.325,16.434,482354,0
2005-09-07,16.583,17.029,16.573,16.9,870133,0
2005-09-08,16.642,16.682,16.494,16.494,370941,0
2005-09-09,16.752,16.96,16.722,16.861,444746,0
2005-09-12,16.633,16.633,16.394,16.464,809335,0
2005-09-13,16.533,16.553,16.365,16.394,432647,0
2005-09-14,16.375,16.444,16.166,16.216,451905,0
2005-09-15,16.365,16.603,16.216,16.454,526315,0
2005-09-16,16.454,16.504,16.275,16.365,324762,0
2005-09-19,16.404,17.456,16.404,16.682,642568,0
2005-09-20,16.712,16.821,16.563,16.583,527021,0
2005-09-21,16.523,16.652,16.424,16.494,542145,0
2005-09-22,16.345,16.464,16.216,16.385,695199,0
2005-09-23,16.266,16.345,16.057,16.295,415103,0
2005-09-26,16.454,16.861,16.424,16.801,800765,0
2005-09-27,16.742,16.781,16.494,16.732,741983,0
2005-09-28,16.613,17.148,16.603,17.079,2536696,0
2005-09-29,17.337,17.347,17.109,17.148,1480840,0
2005-09-30,17.337,17.624,17.257,17.565,1479630,0
2005-10-03,17.604,18.061,17.595,17.981,2075818,0
2005-10-04,17.952,17.962,17.495,17.535,1088826,0
2005-10-05,17.684,17.714,17.366,17.366,674933,0
2005-10-06,17.357,17.357,16.454,16.811,1476706,0
2005-10-07,17.109,17.347,16.999,17.307,1421957,0
2005-10-10,17.347,17.386,17.178,17.178,620789,0
2005-10-11,17.416,17.535,17.208,17.287,614034,0
2005-10-12,17.079,17.099,16.454,16.583,932243,0
2005-10-13,16.305,16.315,16.087,16.246,929722,0
2005-10-14,16.226,16.494,16.018,16.295,896449,0
2005-10-17,16.315,16.642,16.196,16.414,579955,0
2005-10-18,16.295,16.295,15.899,15.909,434966,0
2005-10-19,15.77,15.958,15.581,15.918,931234,0
2005-10-20,16.166,16.166,15.73,15.75,800462,0
2005-10-21,16.077,16.365,16.077,16.236,444948,0
2005-10-24,16.454,16.791,16.365,16.761,636821,0
2005-10-25,16.563,16.652,16.424,16.504,395644,0
2005-10-26,16.523,16.593,16.226,16.226,398063,0
2005-10-27,15.918,16.216,15.879,16.047,433756,0
2005-10-28,15.938,16.404,15.938,16.394,332123,0
2005-10-31,16.117,16.394,16.117,16.196,815284,0
2005-11-01,16.097,16.295,15.978,16.028,778785,0
2005-11-02,16.037,16.365,15.978,16.266,900180,0
2005-11-03,16.305,16.702,16.266,16.285,554143,0
2005-11-04,16.067,16.147,15.958,16.077,380822,0
2005-11-07,16.077,16.335,16.037,16.206,369126,0
2005-11-08,16.196,16.226,16.018,16.147,439705,0
2005-11-09,16.226,16.454,16.156,16.414,349667,0
2005-11-10,16.246,16.246,15.889,15.988,793304,0
2005-11-11,16.236,16.305,16.097,16.305,784632,0
2005-11-14,16.345,16.394,16.246,16.246,462895,0
2005-11-15,16.325,16.394,16.147,16.156,706593,0
2005-11-16,16.315,16.732,16.315,16.702,585903,0
2005-11-17,16.692,16.88,16.593,16.781,600624,0
2005-11-18,16.742,16.752,16.494,16.642,671908,0
2005-11-21,16.712,17.009,16.692,16.94,466020,0
2005-11-22,16.652,16.652,16.246,16.355,738151,0
2005-11-23,16.563,16.99,16.553,16.92,485581,0
2005-11-25,16.94,16.94,16.623,16.702,223230,0
2005-11-28,16.662,16.92,16.642,16.811,512300,0
2005-11-29,16.841,16.89,16.702,16.761,401592,0
2005-11-30,16.841,16.89,16.642,16.702,430530,0
2005-12-01,16.781,17.198,16.771,17.158,424883,0
2005-12-02,16.9,16.91,16.543,16.652,878905,0
2005-12-05,16.652,16.801,16.553,16.642,375579,0
2005-12-06,16.593,16.89,16.593,16.851,277374,0
2005-12-07,17.307,17.644,17.277,17.595,1116755,0
2005-12-08,17.644,17.733,17.525,17.575,869125,0
2005-12-09,17.783,18.09,17.763,18.051,972372,0
2005-12-12,18.051,18.378,18.051,18.219,649424,0
2005-12-13,18.15,18.408,17.902,18.408,1310645,0
2005-12-14,18.348,18.606,18.299,18.606,1795923,0
2005-12-15,18.626,18.963,18.616,18.884,1956641,0
2005-12-16,18.844,18.924,18.795,18.894,1588624,0
2005-12-19,19.072,19.4,19.043,19.35,1210927,0
2005-12-20,19.35,19.658,19.35,19.429,996570,0
2005-12-21,19.4,19.608,19.35,19.449,1093666,0
2005-12-22,19.449,19.588,19.4,19.558,1076525,0
2005-12-23,19.638,19.816,19.638,19.707,1130064,0
2005-12-27,19.529,19.568,19.241,19.3,477616,0
2005-12-28,19.281,19.33,19.072,19.191,356422,0
2005-12-29,19.241,19.35,19.152,19.172,386872,0
2005-12-30,19.251,19.4,19.072,19.33,420951,0
2006-01-03,19.4,19.598,19.122,19.598,1098506,0
2006-01-04,19.687,19.816,19.658,19.777,502721,0
2006-01-05,19.905,20.173,19.905,20.094,803991,0
2006-01-06,20.143,20.719,20.143,20.689,1332020,0
2006-01-09,20.996,21.076,20.858,21.006,981244,0
2006-01-10,21.115,21.115,20.729,20.729,641156,0
2006-01-11,21.046,21.512,21.036,21.463,1035489,0
2006-01-12,21.522,21.74,21.334,21.363,641560,0
2006-01-13,21.046,21.344,20.848,21.016,632989,0
2006-01-17,20.877,20.987,20.411,20.788,1104858,0
2006-01-18,20.739,20.947,20.61,20.877,746822,0
2006-01-19,21.72,22.068,21.592,21.72,667674,0
2006-01-20,21.125,21.344,20.917,21.175,651239,0
2006-01-23,21.473,21.671,21.423,21.572,458559,0
2006-01-24,21.473,21.641,21.373,21.522,948173,0
2006-01-25,21.562,21.72,21.433,21.453,785338,0
2006-01-26,21.453,21.522,21.304,21.473,461584,0
2006-01-27,21.701,22.266,21.691,22.068,665758,0
2006-01-30,22.246,22.306,22.058,22.216,665355,0
2006-01-31,22.464,22.593,22.177,22.534,646702,0
2006-02-01,22.534,22.534,22.325,22.415,347146,0
2006-02-02,22.306,22.306,21.909,21.998,541439,0
2006-02-03,21.621,21.651,21.086,21.115,945350,0
2006-02-06,20.887,20.887,20.639,20.699,1265474,0
2006-02-07,20.282,20.629,20.044,20.064,1068560,0
2006-02-08,20.034,20.57,19.737,20.57,1428813,0
2006-02-09,21.076,21.363,21.006,21.175,767895,0
2006-02-10,21.234,21.304,20.748,21.165,474692,0
2006-02-13,20.987,21.036,20.431,20.461,609093,0
2006-02-14,19.588,21.413,19.588,21.155,692376,0
2006-02-15,21.115,21.165,20.55,20.61,565839,0
2006-02-16,21.274,22.197,21.264,22.197,1060595,0
2006-02-17,22.316,22.554,22.296,22.375,527222,0
2006-02-21,22.316,22.474,22.147,22.226,554748,0
2006-02-22,21.82,22.018,21.641,21.919,479632,0
2006-02-23,22.147,22.316,22.008,22.236,448174,0
2006-02-24,22.107,22.524,22.078,22.296,735328,0
2006-02-27,22.226,22.583,22.226,22.425,455131,0
2006-02-28,22.593,22.593,22.028,22.028,445553,0
2006-03-01,22.474,22.692,22.078,22.683,725447,0
2006-03-02,22.831,22.891,22.554,22.712,523088,0
2006-03-03,21.919,22.226,21.681,22.117,486690,0
2006-03-06,22.663,22.663,22.177,22.236,614840,0
2006-03-07,22.058,22.087,21.264,21.621,1642465,0
2006-03-08,21.274,21.324,20.768,21.324,2226352,0
2006-03-09,21.125,21.125,20.838,20.977,413893,0
2006-03-10,20.828,21.433,20.778,21.393,406634,0
2006-03-13,21.562,21.641,21.334,21.522,433353,0
2006-03-14,21.572,21.998,21.473,21.998,924983,0
2006-03-15,21.958,22.157,21.72,22.068,1208306,0
2006-03-16,21.82,21.879,21.73,21.81,647508,0
2006-03-17,21.81,21.869,21.75,21.79,424480,0
2006-03-20,21.949,22.167,21.839,22.167,470961,0
2006-03-21,22.117,22.167,21.859,21.958,428110,0
2006-03-22,21.998,22.107,21.82,22.068,453417,0
2006-03-23,22.008,22.087,21.869,21.879,427404,0
2006-03-24,21.582,21.671,21.413,21.631,606270,0
2006-03-27,21.135,21.75,21.096,21.661,606774,0
2006-03-28,21.324,21.423,21.016,21.165,687032,0
2006-03-29,21.165,21.522,21.165,21.433,386771,0
2006-03-30,21.393,21.572,21.175,21.195,678059,0
2006-03-31,21.463,21.582,21.264,21.423,520568,0
2006-04-03,22.068,22.603,21.968,22.395,961482,0
2006-04-04,22.395,22.742,22.365,22.623,546581,0
2006-04-05,22.732,23.059,22.663,23.049,499092,0
2006-04-06,23.248,23.258,22.871,22.93,413187,0
2006-04-07,23.416,23.506,23.109,23.159,759224,0
2006-04-10,23.347,23.407,23.059,23.168,867411,0
2006-04-11,23.337,23.347,22.871,22.96,493849,0
2006-04-12,23.049,23.049,22.623,22.811,364286,0
2006-04-13,23.01,23.069,22.722,22.722,606069,0
2006-04-17,22.95,22.98,22.623,22.792,552731,0
2006-04-18,22.792,23.059,22.653,23,781708,0
2006-04-19,22.881,23.149,22.772,23.01,532163,0
2006-04-20,23.04,23.198,23.03,23.159,534683,0
2006-04-21,23.347,23.397,22.901,23.049,365194,0
2006-04-24,22.811,22.811,22.474,22.752,440108,0
2006-04-25,22.742,22.831,22.494,22.613,294010,0
2006-04-26,22.811,22.99,22.742,22.881,469953,0
2006-04-27,22.821,22.921,22.464,22.494,503730,0
2006-04-28,22.474,22.752,22.385,22.613,419136,0
2006-05-01,22.742,23.049,22.683,22.802,292700,0
2006-05-02,23.109,23.159,22.98,23.129,408045,0
2006-05-03,23.208,23.268,23.069,23.208,398567,0
2006-05-04,24.021,24.111,23.654,24.031,435873,0
2006-05-05,24.16,24.289,24.041,24.21,371143,0
2006-05-08,24.686,24.765,24.537,24.607,434058,0
2006-05-09,24.676,24.726,24.488,24.527,338475,0
2006-05-10,24.498,24.557,24.19,24.25,840490,0
2006-05-11,24.002,24.002,22.97,23.04,732303,0
2006-05-12,22.722,22.762,21.998,22.087,1286446,0
2006-05-15,21.8,21.8,20.61,21.106,1658597,0
2006-05-16,21.125,21.502,20.828,21.215,991024,0
2006-05-17,21.572,21.671,20.53,20.977,1178058,0
2006-05-18,20.887,21.215,20.669,20.808,890601,0
2006-05-19,20.927,21.185,20.441,21.106,1026818,0
2006-05-22,20.58,20.58,19.846,20.332,962289,0
2006-05-23,20.977,21.284,20.491,20.54,1300461,0
2006-05-24,20.54,20.54,19.39,20.005,783423,0
2006-05-25,19.935,20.669,19.737,20.62,649928,0
2006-05-26,20.501,20.62,20.153,20.471,739160,0
2006-05-30,20.471,20.57,19.896,19.925,395845,0
2006-05-31,19.915,20.471,19.896,20.124,569973,0
2006-06-01,20.134,20.471,20.084,20.471,619075,0
2006-06-02,20.382,20.6,20.332,20.431,480237,0
2006-06-05,20.134,20.52,19.697,19.777,542548,0
2006-06-06,19.836,20.064,19.41,19.767,847952,0
2006-06-07,19.538,19.836,19.449,19.529,464206,0
2006-06-08,19.092,19.092,17.813,18.775,1541437,0
2006-06-09,18.943,19.231,18.844,18.943,582677,0
2006-06-12,18.844,18.963,18.666,18.676,415305,0
2006-06-13,18.2,18.338,17.704,17.803,1347144,0
2006-06-14,17.862,18.041,17.565,17.902,3374968,0
2006-06-15,17.852,18.636,17.852,18.596,2785234,0
2006-06-16,18.547,18.715,18.249,18.616,688948,0
2006-06-19,18.1,18.428,18.071,18.16,701551,0
2006-06-20,18.14,18.398,18.061,18.319,502318,0
2006-06-21,17.952,18.785,17.912,18.666,632788,0
2006-06-22,18.715,18.715,18.348,18.567,463298,0
2006-06-23,18.398,18.646,18.209,18.517,738857,0
2006-06-26,18.487,18.576,18.259,18.537,390401,0
2006-06-27,18.448,18.676,18.229,18.239,296329,0
2006-06-28,18.249,18.576,18.209,18.398,511292,0
2006-06-29,18.15,19.181,18.15,19.181,492135,0
2006-06-30,18.745,18.983,18.467,18.805,766685,0
2006-07-03,18.755,19.092,18.705,19.062,641963,0
2006-07-05,18.666,18.924,18.636,18.824,831315,0
2006-07-06,18.725,18.914,18.676,18.834,651642,0
2006-07-07,18.775,18.943,18.656,18.705,528533,0
2006-07-10,18.686,18.834,18.596,18.656,379209,0
2006-07-11,18.775,18.824,18.448,18.745,405020,0
2006-07-12,18.695,18.715,18.358,18.358,452711,0
2006-07-13,18.15,18.299,17.813,17.892,767089,0
2006-07-14,17.862,17.991,17.614,17.753,655070,0
2006-07-17,17.674,17.803,17.604,17.664,283625,0
2006-07-18,17.575,17.803,17.495,17.714,377898,0
2006-07-19,17.694,18.586,17.694,18.507,1048899,0
2006-07-20,18.477,18.547,18.259,18.259,517745,0
2006-07-21,18.348,18.448,18.19,18.328,398668,0
2006-07-24,18.19,18.497,18.09,18.448,419237,0
2006-07-25,18.487,18.646,18.209,18.616,528735,0
2006-07-26,18.15,18.448,18.15,18.378,447973,0
2006-07-27,18.428,18.636,18.408,18.448,412078,0
2006-07-28,18.646,18.844,18.586,18.824,530247,0
2006-07-31,18.715,18.993,18.715,18.983,443133,0
2006-08-01,19.053,19.062,18.854,18.864,514014,0
2006-08-02,18.924,18.924,18.586,18.745,696107,0
2006-08-03,18.795,18.844,18.606,18.814,424682,0
2006-08-04,18.933,19.39,18.933,19.291,492941,0
2006-08-07,19.132,19.162,18.824,18.834,385662,0
2006-08-08,18.993,19.241,18.854,18.874,559083,0
2006-08-09,19.122,19.132,18.606,18.656,582576,0
2006-08-10,18.656,18.745,18.576,18.676,609900,0
2006-08-11,18.686,18.745,18.527,18.567,279794,0
2006-08-14,18.695,18.745,18.557,18.586,363984,0
2006-08-15,18.606,18.824,18.507,18.775,435772,0
2006-08-16,18.745,18.953,18.606,18.795,561705,0
2006-08-17,18.874,18.914,18.676,18.725,312058,0
2006-08-18,18.854,18.894,18.715,18.854,434764,0
2006-08-21,18.983,19.003,18.814,18.844,409457,0
2006-08-22,19.033,19.112,18.904,19.112,1066443,0
2006-08-23,19.142,19.201,19.023,19.142,744100,0
2006-08-24,19.231,19.231,18.834,19.003,623512,0
2006-08-25,19.092,19.092,18.596,18.715,656482,0
2006-08-28,18.844,19.142,18.755,18.963,394030,0
2006-08-29,19.122,19.36,19.062,19.211,387477,0
2006-08-30,19.172,19.251,19.043,19.112,344625,0
2006-08-31,19.201,19.3,19.152,19.261,344524,0
2006-09-01,19.291,19.628,19.172,19.618,693485,0
2006-09-05,19.578,19.588,19.201,19.291,402500,0
2006-09-06,19.291,19.36,19.152,19.211,412482,0
2006-09-07,19.529,19.529,18.953,19.191,454123,0
2006-09-08,19.37,19.548,19.261,19.548,413994,0
2006-09-11,19.598,19.608,19.112,19.241,450090,0
2006-09-12,19.469,19.707,19.4,19.628,709517,0
2006-09-13,19.469,19.667,19.449,19.608,389695,0
2006-09-14,19.578,19.648,19.439,19.469,202762,0
2006-09-15,19.519,19.638,19.429,19.618,406029,0
2006-09-18,19.489,19.558,19.419,19.459,399979,0
2006-09-19,19.39,19.439,19.043,19.281,826778,0
2006-09-20,19.36,19.945,19.36,19.925,536700,0
2006-09-21,19.995,20.005,19.558,19.628,649424,0
2006-09-22,19.628,19.727,19.598,19.648,353095,0
2006-09-25,19.846,20.024,19.687,20.024,426698,0
2006-09-26,19.786,19.935,19.717,19.806,354506,0
2006-09-27,19.727,19.836,19.568,19.618,331014,0
2006-09-28,19.529,19.588,19.41,19.578,507460,0
2006-09-29,19.548,19.548,19.33,19.39,299858,0
2006-10-02,19.439,19.717,19.39,19.489,319721,0
2006-10-03,19.479,19.489,19.172,19.35,535490,0
2006-10-04,19.191,19.737,19.082,19.717,667976,0
2006-10-05,19.786,20.034,19.548,19.905,538111,0
2006-10-06,19.757,19.767,19.538,19.687,479430,0
2006-10-09,19.132,19.271,19.043,19.251,764265,0
2006-10-10,19.142,19.271,19.053,19.241,602842,0
2006-10-11,19.142,19.34,19.062,19.34,529945,0
2006-10-12,19.251,19.618,19.191,19.568,723632,0
2006-10-13,19.489,19.767,19.419,19.697,418027,0
2006-10-16,19.598,19.628,19.459,19.618,281105,0
2006-10-17,19.568,19.598,19.429,19.489,399878,0
2006-10-18,19.489,19.568,19.33,19.558,473078,0
2006-10-19,19.41,19.707,19.35,19.529,907439,0
2006-10-20,19.4,19.538,19.34,19.439,335652,0
2006-10-23,19.38,19.499,19.34,19.449,318914,0
2006-10-24,19.36,19.509,19.281,19.489,587718,0
2006-10-25,19.499,19.588,19.32,19.538,888181,0
2006-10-26,19.558,19.568,19.439,19.529,555252,0
2006-10-27,19.39,19.459,19.241,19.281,559386,0
2006-10-30,19.082,19.588,19.082,19.558,379814,0
2006-10-31,19.558,19.757,19.519,19.618,458055,0
2006-11-01,19.469,19.618,19.36,19.429,331417,0
2006-11-02,19.538,19.568,19.3,19.449,366706,0
2006-11-03,19.439,19.737,19.38,19.588,507662,0
2006-11-06,19.489,19.588,19.261,19.578,753981,0
2006-11-07,19.558,19.826,19.509,19.806,429219,0
2006-11-08,19.747,19.965,19.588,19.896,405323,0
2006-11-09,20.015,20.312,19.955,20.243,575014,0
2006-11-10,20.263,20.322,20.044,20.302,320528,0
2006-11-13,20.322,20.481,20.312,20.481,298043,0
2006-11-14,20.887,21.076,20.828,21.076,915808,0
2006-11-15,21.096,21.274,20.897,21.254,752065,0
2006-11-16,21.225,21.314,21.046,21.086,331316,0
2006-11-17,21.125,21.244,21.115,21.115,311756,0
2006-11-20,21.135,21.373,21.135,21.254,417725,0
2006-11-21,21.145,21.205,20.937,21.026,990117,0
2006-11-22,21.125,21.601,21.125,21.572,760132,0
2006-11-24,21.373,21.502,21.234,21.413,161726,0
2006-11-27,21.681,21.681,21.353,21.413,658801,0
2006-11-28,21.403,21.413,21.076,21.225,479430,0
2006-11-29,21.125,21.324,20.996,21.145,918933,0
2006-11-30,21.145,21.314,21.125,21.314,629360,0
2006-12-01,21.314,21.314,20.937,21.056,509578,0
2006-12-04,21.056,21.532,21.056,21.532,831214,0
2006-12-05,21.492,21.562,21.324,21.552,612925,0
2006-12-06,21.651,21.869,21.532,21.631,630469,0
2006-12-07,22.068,22.177,21.998,22.137,613026,0
2006-12-08,22.306,22.593,22.236,22.454,809032,0
2006-12-11,22.375,22.425,22.078,22.236,720809,0
2006-12-12,22.008,22.018,21.82,22.008,677958,0
2006-12-13,22.018,22.058,21.978,22.038,427202,0
2006-12-14,22.266,22.573,22.266,22.544,879914,0
2006-12-15,22.504,22.663,22.444,22.663,559991,0
2006-12-18,22.663,22.692,22.316,22.405,585702,0
2006-12-19,22.484,22.613,22.425,22.514,622302,0
2006-12-20,22.683,22.752,22.623,22.683,458156,0
2006-12-21,22.663,22.752,22.444,22.524,564931,0
2006-12-22,22.544,22.782,22.415,22.474,378503,0
2006-12-26,22.534,22.712,22.524,22.663,326376,0
2006-12-27,22.415,22.811,22.415,22.762,540632,0
2006-12-28,22.405,22.811,22.405,22.593,444040,0
2006-12-29,22.613,22.623,22.395,22.524,495059,0
2007-01-03,22.524,22.96,22.266,22.762,791489,0
2007-01-04,22.762,22.911,22.663,22.782,433857,0
2007-01-05,22.782,22.811,22.137,22.167,518450,0
2007-01-08,22.197,22.345,22.097,22.127,660313,0
2007-01-09,22.068,22.097,21.473,21.572,836861,0
2007-01-10,21.631,21.839,21.363,21.74,764770,0
2007-01-11,21.839,22.395,21.83,22.048,701350,0
2007-01-12,22.266,22.683,22.197,22.673,732404,0
2007-01-16,22.683,22.712,22.365,22.484,466121,0
2007-01-17,22.484,22.563,22.345,22.425,218693,0
2007-01-18,22.821,22.911,22.316,22.425,876385,0
2007-01-19,22.663,23.059,22.613,23.02,498991,0
2007-01-22,23.317,23.456,23.069,23.367,758317,0
2007-01-23,23.357,23.555,23.307,23.446,673219,0
2007-01-24,23.307,23.436,23.228,23.387,486791,0
2007-01-25,23.387,23.486,23.03,23.049,535490,0
2007-01-26,23.178,23.337,23.01,23.278,393324,0
2007-01-29,23.268,23.278,23.059,23.059,394131,0
2007-01-30,22.96,23.129,22.841,22.921,446763,0
2007-01-31,22.613,22.802,22.325,22.683,552832,0
2007-02-01,22.752,22.96,22.683,22.901,565435,0
2007-02-02,22.762,23.02,22.722,22.93,400987,0
2007-02-05,23.059,23.119,22.861,23.03,410163,0
2007-02-06,23.188,23.198,22.831,23.079,587012,0
2007-02-07,22.792,22.96,22.554,22.792,714760,0
2007-02-08,22.385,22.663,22.355,22.504,643475,0
2007-02-09,22.613,22.772,22.177,22.365,650634,0
2007-02-12,22.018,22.157,21.76,22.018,694755,0
2007-02-13,21.82,22.226,21.82,22.107,787857,0
2007-02-14,21.82,22.296,21.82,22.236,966303,0
2007-02-15,22.058,22.167,21.82,21.869,620688,0
2007-02-16,21.869,21.988,21.671,21.958,588323,0
2007-02-20,21.76,22.068,21.74,22.028,452812,0
2007-02-21,21.79,21.869,21.512,21.701,870940,0
2007-02-22,21.701,21.919,21.621,21.651,623814,0
2007-02-23,21.532,21.621,21.234,21.492,632384,0
2007-02-26,21.383,21.572,21.314,21.572,590214,0
2007-02-27,21.324,21.373,20.005,20.471,1514718,0
2007-02-28,20.59,20.987,20.57,20.868,894634,0
2007-03-01,20.6,20.808,20.292,20.788,857338,0
2007-03-02,20.709,20.709,20.134,20.193,714054,0
2007-03-05,20.005,20.253,19.638,20.114,686528,0
2007-03-06,20.292,20.55,20.114,20.441,670598,0
2007-03-07,19.975,20.114,19.856,19.886,646903,0
2007-03-08,20.024,20.104,19.777,20.034,762753,0
2007-03-09,19.985,20.015,19.737,19.866,587315,0
2007-03-12,19.846,19.985,19.707,19.955,342407,0
2007-03-13,20.143,20.173,19.658,19.658,642064,0
2007-03-14,19.935,20.441,19.935,20.441,1064527,0
2007-03-15,20.382,20.748,20.342,20.461,660515,0
2007-03-16,20.302,20.501,20.124,20.223,524097,0
2007-03-19,20.342,20.481,20.292,20.461,315991,0
2007-03-20,20.193,20.52,20.193,20.491,383242,0
2007-03-21,20.263,20.729,20.054,20.719,1305603,0
2007-03-22,20.51,20.52,20.263,20.362,681084,0
2007-03-23,20.094,20.372,19.747,20.342,830710,0
2007-03-26,20.124,20.253,20.064,20.163,578644,0
2007-03-27,20.044,20.223,20.024,20.134,491328,0
2007-03-28,20.163,20.163,19.856,19.905,401895,0
2007-03-29,20.143,20.173,19.806,19.905,716272,0
2007-03-30,19.836,19.995,19.747,19.836,480338,0
2007-04-02,19.955,20.243,19.727,20.213,506553,0
2007-04-03,20.074,20.461,19.896,20.391,546379,0
2007-04-04,20.471,20.57,20.203,20.292,494958,0
2007-04-05,20.59,20.838,20.56,20.828,600826,0
2007-04-09,20.639,20.808,20.6,20.649,535893,0
2007-04-10,20.58,20.679,20.461,20.58,437688,0
2007-04-11,20.798,21.056,20.778,20.838,862975,0
2007-04-12,20.947,21.145,20.858,21.145,522383,0
2007-04-13,21.135,21.195,21.016,21.185,327485,0
2007-04-16,21.096,21.125,20.858,21.006,769408,0
2007-04-17,20.828,20.887,20.59,20.877,642871,0
2007-04-18,20.778,20.917,20.629,20.877,385158,0
2007-04-19,20.342,20.659,19.995,20.56,404415,0
2007-04-20,20.382,20.709,20.134,20.501,1026011,0
2007-04-23,20.54,20.659,20.471,20.53,285037,0
2007-04-24,20.421,20.659,20.312,20.57,402197,0
2007-04-25,20.481,20.62,20.441,20.6,363903,0
2007-04-26,20.52,20.57,20.382,20.52,530650,0
2007-04-27,20.6,20.699,20.411,20.53,489341,0
2007-04-30,20.451,20.56,20.382,20.51,797023,0
2007-05-01,20.51,20.838,20.411,20.838,633897,0
2007-05-02,20.977,21.453,20.481,21.294,963902,0
2007-05-03,21.572,21.839,21.433,21.601,1304091,0
2007-05-04,21.413,21.611,21.155,21.324,1170395,0
2007-05-07,21.433,21.601,20.858,21.125,869736,0
2007-05-08,21.155,21.304,20.739,21.195,1122301,0
2007-05-09,21.115,21.373,21.046,21.373,562411,0
2007-05-10,21.155,21.195,20.907,20.977,658196,0
2007-05-11,20.977,21.304,20.927,21.304,648874,0
2007-05-14,21.443,21.502,21.324,21.334,485365,0
2007-05-15,21.711,21.82,21.423,21.463,1001914,0
2007-05-16,22.385,22.683,22.375,22.583,1146205,0
2007-05-17,22.563,22.563,22.058,22.117,862773,0
2007-05-18,22.068,22.286,22.048,22.127,694695,0
2007-05-21,22.127,22.276,21.988,22.058,524702,0
2007-05-22,22.206,22.236,22.117,22.197,477785,0
2007-05-23,21.929,22.107,21.82,21.939,823047,0
2007-05-24,21.909,21.958,21.701,21.73,1093061,0
2007-05-25,21.711,21.82,21.592,21.81,798671,0
2007-05-29,21.72,21.869,21.641,21.869,876687,0
2007-05-30,21.75,21.839,21.611,21.839,616958,0
2007-05-31,21.839,21.889,21.423,21.661,1220026,0
2007-06-01,21.77,22.187,21.75,22.127,773844,0
2007-06-04,22.058,22.286,22.058,22.246,724741,0
2007-06-05,22.087,22.087,21.889,22.058,636241,0
2007-06-06,22.038,22.058,21.82,21.849,605060,0
2007-06-07,21.691,21.839,21.284,21.344,1366603,0
2007-06-08,21.453,21.542,21.344,21.532,661523,0
2007-06-11,21.671,21.879,21.592,21.77,447093,0
2007-06-12,21.76,21.78,21.443,21.512,578370,0
2007-06-13,21.572,21.611,21.373,21.611,566040,0
2007-06-14,21.75,21.958,21.701,21.879,759930,0
2007-06-15,21.82,22.167,21.73,22.127,894634,0
2007-06-18,22.306,22.385,22.187,22.375,459971,0
2007-06-19,22.226,22.385,22.028,22.276,515930,0
2007-06-20,22.425,22.583,21.72,21.839,1046076,0
2007-06-21,22.137,22.276,22.068,22.127,629057,0
2007-06-22,22.137,22.137,21.701,21.889,375377,0
2007-06-25,22.147,22.167,21.879,21.968,296733,0
2007-06-26,21.998,22.048,21.81,21.859,489715,0
2007-06-27,21.78,21.968,21.711,21.939,467230,0
2007-06-28,21.929,22.395,21.929,22.187,492840,0
2007-06-29,21.968,22.087,21.532,21.72,847145,0
2007-07-02,21.879,22.306,21.879,22.306,446258,0
2007-07-03,22.147,22.276,22.127,22.137,215769,0
2007-07-05,22.018,22.068,21.83,21.988,690057,0
2007-07-06,21.889,22.554,21.889,22.296,900886,0
2007-07-09,22.782,23.535,22.782,23.307,982051,0
2007-07-10,23.416,23.506,23,23.059,882938,0
2007-07-11,23.545,23.932,23.466,23.734,1113226,0
2007-07-12,23.922,24.071,23.773,24.061,564831,0
2007-07-13,24.835,25.341,24.706,25.271,1549906,0
2007-07-16,25.271,25.35,24.993,25.132,885762,0
2007-07-17,25.093,25.093,24.904,24.974,656885,0
2007-07-18,24.974,25.172,24.458,24.755,788867,0
2007-07-19,24.706,24.924,24.547,24.755,1062410,0
2007-07-20,24.924,25.093,24.061,24.369,1022684,0
2007-07-23,25.341,25.509,25.083,25.261,1418630,0
2007-07-24,25.499,25.717,25.003,25.023,2120730,0
2007-07-25,25.598,25.598,25.043,25.499,1342708,0
2007-07-26,24.745,24.785,23.476,23.853,1687434,0
2007-07-27,22.851,23.734,22.831,23.129,1742687,0
2007-07-30,23.704,24.131,23.436,23.962,877897,0
2007-07-31,24.051,24.101,23.416,23.535,609497,0
2007-08-01,23.04,23.407,22.871,23.367,967633,0
2007-08-02,22.811,22.93,22.534,22.901,967330,0
2007-08-03,22.99,22.99,21.839,21.929,1001208,0
2007-08-06,22.018,22.316,21.711,22.316,972583,0
2007-08-07,22.157,22.712,21.939,22.554,681487,0
2007-08-08,23.04,23.635,22.861,23.208,1224740,0
2007-08-09,22.802,22.98,22.226,22.633,1051621,0
2007-08-10,22.147,22.534,21.968,22.306,886971,0
2007-08-13,22.722,23.149,22.504,22.544,740269,0
2007-08-14,22.187,22.454,21.929,21.998,745382,0
2007-08-15,21.879,21.968,21.334,21.353,976405,0
2007-08-16,21.225,21.512,20.153,20.58,1533673,0
2007-08-17,21.701,23.059,21.403,22.187,1796730,0
2007-08-20,21.72,21.859,21.026,21.78,1429721,0
2007-08-21,21.542,21.542,21.076,21.175,687738,0
2007-08-22,21.215,21.978,21.185,21.869,797538,0
2007-08-23,20.223,21.899,20.223,21.8,810948,0
2007-08-24,21.76,22.187,21.562,22.147,512703,0
2007-08-27,21.909,22.018,21.681,21.78,409860,0
2007-08-28,21.75,21.82,21.106,21.135,842809,0
2007-08-29,21.353,21.988,21.353,21.988,448477,0
2007-08-30,21.74,21.76,21.443,21.532,589331,0
2007-08-31,22.474,22.474,21.998,22.345,633796,0
2007-09-04,21.859,22.365,21.839,22.266,669085,0
2007-09-05,22.137,22.137,21.701,21.949,393324,0
2007-09-06,22.246,22.246,21.8,22.187,300262,0
2007-09-07,22.097,22.097,21.433,21.77,673421,0
2007-09-10,22.048,22.048,21.244,21.74,607077,0
2007-09-11,22.048,22.246,21.939,22.246,287961,0
2007-09-12,21.949,22.147,21.75,21.83,511695,0
2007-09-13,22.167,22.226,21.76,21.919,734522,0
2007-09-14,21.919,22.018,21.8,22.008,391610,0
2007-09-17,21.859,21.978,21.671,21.949,355111,0
2007-09-18,22.028,22.921,21.79,22.921,892214,0
2007-09-19,22.415,23.04,22.216,22.563,1168479,0
2007-09-20,22.216,22.663,22.167,22.524,902902,0
2007-09-21,22.692,22.692,22.246,22.365,591751,0
2007-09-24,22.425,22.673,22.286,22.623,676546,0
2007-09-25,22.464,22.653,22.375,22.583,497680,0
2007-09-26,22.663,22.96,22.524,22.732,831819,0
2007-09-27,22.911,23.109,22.712,23.109,511798,0
2007-09-28,23.208,23.228,22.841,22.96,604758,0
2007-10-01,23,23.426,22.831,23.307,822039,0
2007-10-02,23.526,23.694,23.278,23.585,653255,0
2007-10-03,23.367,23.555,23.149,23.149,621495,0
2007-10-04,23.307,23.397,22.99,23.357,519055,0
2007-10-05,23.476,24.17,23.407,23.674,864285,0
2007-10-08,23.288,23.317,22.821,23.248,639241,0
2007-10-09,23.178,23.178,22.563,22.901,942124,0
2007-10-10,22.811,23.079,22.673,22.95,976102,0
2007-10-11,22.792,22.881,22.504,22.683,1280699,0
2007-10-12,22.494,22.742,22.454,22.603,769408,0
2007-10-15,22.454,22.464,21.929,22.137,1018046,0
2007-10-16,21.869,21.869,21.383,21.542,1234924,0
2007-10-17,21.909,21.958,21.72,21.859,928411,0
2007-10-18,21.81,21.929,21.453,21.81,1500345,0
2007-10-19,21.78,21.78,21.165,21.175,792094,0
2007-10-22,21.225,21.621,21.076,21.403,582374,0
2007-10-23,21.334,21.482,20.996,21.463,1081264,0
2007-10-24,21.135,21.234,20.719,21.215,843918,0
2007-10-25,21.225,21.482,21.016,21.244,958357,0
2007-10-26,21.681,22.087,21.641,21.859,1091145,0
2007-10-29,22.117,22.514,21.909,22.266,703669,0
2007-10-30,22.028,22.028,21.661,21.889,628755,0
2007-10-31,21.958,22.117,21.621,22.068,829399,0
2007-11-01,21.582,21.76,21.264,21.353,1104449,0
2007-11-02,21.036,21.215,20.679,21.205,1046882,0
2007-11-05,20.778,21.096,20.441,20.679,1023944,0
2007-11-06,20.967,21.076,20.709,20.987,790098,0
2007-11-07,20.947,20.947,20.352,20.411,927000,0
2007-11-08,20.272,20.719,19.707,19.965,1586490,0
2007-11-09,19.935,20.53,19.935,20.104,1560291,0
2007-11-12,20.322,20.491,19.925,19.935,1475900,0
2007-11-13,19.925,20.887,19.925,20.709,1018651,0
2007-11-14,20.649,21.314,20.649,20.897,1051621,0
2007-11-15,21.929,22.534,21.899,21.899,1673318,0
2007-11-16,22.038,22.038,21.592,21.998,1132484,0
2007-11-19,21.661,21.661,20.729,20.907,911596,0
2007-11-20,20.709,21.046,20.501,20.858,1015929,0
2007-11-21,20.887,20.887,19.201,19.588,2085245,0
2007-11-23,19.548,20.451,19.548,20.203,560293,0
2007-11-26,20.034,20.56,19.846,19.925,1070690,0
2007-11-27,19.866,20.679,19.866,20.302,1119873,0
2007-11-28,21.324,21.324,20.431,21.096,2002698,0
2007-11-29,20.739,20.977,20.639,20.887,1164148,0
2007-11-30,20.947,21.175,20.6,20.907,1273287,0
2007-12-03,20.818,20.887,20.57,20.877,1014315,0
2007-12-04,20.56,20.887,20.56,20.729,422363,0
2007-12-05,21.274,21.324,21.046,21.185,739059,0
2007-12-06,21.334,22.008,21.185,21.929,1294412,0
2007-12-07,22.117,22.544,22.117,22.137,942281,0
2007-12-10,22.345,22.534,22.276,22.316,986185,0
2007-12-11,22.494,22.722,21.919,21.968,1095088,0
2007-12-12,22.603,22.653,21.83,22.197,1040480,0
2007-12-13,22.256,22.256,21.383,21.74,1015324,0
2007-12-14,21.324,21.711,19.836,21.383,594070,0
2007-12-17,21.106,21.512,20.689,20.719,1308074,0
2007-12-18,20.996,21.383,20.957,21.244,1470354,0
2007-12-19,21.77,21.82,21.125,21.135,2259283,0
2007-12-20,21.274,21.899,21.274,21.78,920346,0
2007-12-21,22.256,22.494,22.157,22.494,891272,0
2007-12-24,22.385,22.891,22.385,22.802,275100,0
2007-12-26,21.909,21.988,21.621,21.75,792296,0
2007-12-27,21.234,21.363,20.858,20.927,738159,0
2007-12-28,21.026,21.066,20.808,20.967,710222,0
2007-12-31,20.719,21.026,20.639,20.679,539391,0
2008-01-02,20.51,20.659,19.896,20.044,1112475,0
2008-01-03,20.282,20.6,20.044,20.431,994880,0
2008-01-04,20.272,20.282,19.32,19.598,1779642,0
2008-01-07,20.054,20.461,20.054,20.401,971929,0
2008-01-08,20.391,20.401,19.846,19.876,910607,0
2008-01-09,19.886,20.391,19.886,20.362,1124736,0
2008-01-10,20.084,20.57,19.836,20.491,1539445,0
2008-01-11,20.094,20.094,19.737,19.737,967507,0
2008-01-14,19.896,20.471,19.786,20.134,659421,0
2008-01-15,19.846,19.915,19.419,19.558,916916,0
2008-01-16,19.34,20.024,19.34,19.538,1329633,0
2008-01-17,20.332,20.431,19.538,19.608,1323172,0
2008-01-18,20.233,21.81,19.816,20.064,2380395,0
2008-01-22,18.973,20.748,18.914,20.153,1720338,0
2008-01-23,19.34,20.253,19.053,20.193,1486494,0
2008-01-24,20.034,20.034,19.529,19.935,1113620,0
2008-01-25,20.034,20.054,19.34,19.459,886745,0
2008-01-28,19.558,19.568,19.053,19.34,872719,0
2008-01-29,19.35,19.747,19.35,19.687,602005,0
2008-01-30,19.598,20.134,19.439,19.727,752267,0
2008-01-31,19.37,20.223,19.162,19.965,735414,0
2008-02-01,19.915,20.143,19.291,19.608,1485680,0
2008-02-04,19.439,19.588,19.122,19.142,1317376,0
2008-02-05,19.172,19.172,18.398,18.398,1731387,0
2008-02-06,18.457,18.725,18.001,18.18,1327004,0
2008-02-07,17.902,18.249,17.773,18.249,1449297,0
2008-02-08,18.1,18.299,17.981,18.299,1180175,0
2008-02-11,18.596,18.824,18.507,18.725,1908807,0
2008-02-12,18.656,18.725,18.457,18.636,1958616,0
2008-02-13,18.487,18.547,18.071,18.398,1364934,0
2008-02-14,18.497,18.606,18.1,18.219,2190031,0
2008-02-15,18.17,18.368,18.1,18.358,1149221,0
2008-02-19,18.348,18.646,18.11,18.19,969191,0
2008-02-20,18.051,18.219,17.763,18.061,1223945,0
2008-02-21,17.843,18.011,17.575,17.654,1210979,0
2008-02-22,17.604,17.733,17.138,17.654,1327961,0
2008-02-25,17.753,18.328,17.654,18.12,1378787,0
2008-02-26,17.971,18.388,17.862,18.368,1002643,0
2008-02-27,18.328,18.348,18.011,18.219,900147,0
2008-02-28,17.942,17.942,17.704,17.783,752388,0
2008-02-29,17.545,17.575,17.099,17.168,940756,0
2008-03-03,17.019,17.109,16.642,16.91,1284619,0
2008-03-04,16.613,16.752,16.275,16.523,1132887,0
2008-03-05,16.434,16.553,16.275,16.533,1016418,0
2008-03-06,16.266,16.266,15.7,15.78,2109280,0
2008-03-07,15.383,15.462,15.135,15.204,2076868,0
2008-03-10,15.095,15.204,14.827,14.927,1794822,0
2008-03-11,15.115,15.809,15.115,15.799,1257295,0
2008-03-12,15.512,15.7,15.403,15.423,1114963,0
2008-03-13,14.758,15.046,14.579,14.966,1305825,0
2008-03-14,14.778,14.778,14.262,14.47,1917201,0
2008-03-17,14.034,14.203,13.657,14.074,2891230,0
2008-03-18,14.203,14.292,13.915,14.292,1674317,0
2008-03-19,14.123,14.381,13.806,13.875,1789449,0
2008-03-20,13.846,14.252,13.846,14.133,1091909,0
2008-03-24,14.699,14.956,14.699,14.857,1676671,0
2008-03-25,15.056,15.601,15.056,15.502,1710873,0
2008-03-26,15.472,15.512,14.877,15.056,1354651,0
2008-03-27,15.075,15.204,14.966,15.075,1929836,0
2008-03-28,15.036,15.036,14.708,14.768,629259,0
2008-03-31,14.579,15.155,14.014,14.917,781991,0
2008-04-01,15.125,15.661,15.095,15.581,1616466,0
2008-04-02,16.018,16.365,16.018,16.246,1132000,0
2008-04-03,16.305,16.523,16.186,16.464,904224,0
2008-04-04,16.394,16.504,16.226,16.345,936563,0
2008-04-07,16.89,16.89,16.107,16.216,1195654,0
2008-04-08,15.948,16.107,15.641,15.7,1443271,0
2008-04-09,15.75,15.829,15.442,15.472,1297419,0
2008-04-10,15.67,15.958,15.581,15.909,1724750,0
2008-04-11,15.909,16.008,15.789,15.988,1012602,0
2008-04-14,16.156,16.196,15.819,15.978,905491,0
2008-04-15,15.829,15.909,15.432,15.472,1578691,0
2008-04-16,14.976,15.849,14.976,15.77,2036759,0
2008-04-17,15.651,15.7,15.442,15.591,864817,0
2008-04-18,15.76,15.77,15.522,15.661,983690,0
2008-04-21,15.442,15.68,15.423,15.611,820707,0
2008-04-22,15.313,15.542,15.095,15.184,1309736,0
2008-04-23,16.613,17.416,15.125,15.373,1123733,0
2008-04-24,15.294,15.452,15.145,15.373,897516,0
2008-04-25,15.641,15.988,15.641,15.958,538324,0
2008-04-28,16.077,16.256,16.077,16.097,744412,0
2008-04-29,15.958,16.186,15.909,16.008,894026,0
2008-04-30,16.345,16.712,16.166,16.295,1671768,0
2008-05-01,16.434,16.523,16.226,16.464,1189796,0
2008-05-02,16.504,16.92,16.504,16.692,1133972,0
2008-05-05,16.702,16.732,16.504,16.553,686984,0
2008-05-06,16.484,16.543,16.196,16.543,479280,0
2008-05-07,16.385,16.385,15.879,15.928,852426,0
2008-05-08,15.77,15.77,15.561,15.651,694604,0
2008-05-09,15.978,16.385,15.006,15.403,637134,0
2008-05-12,15.423,15.71,15.383,15.71,447684,0
2008-05-13,15.641,15.68,15.423,15.621,368604,0
2008-05-14,15.71,15.77,15.601,15.611,993656,0
2008-05-15,15.74,16.186,15.74,16.087,752309,0
2008-05-16,16.008,16.325,16.008,16.216,1004883,0
2008-05-19,16.345,16.345,15.819,16.186,1147830,0
2008-05-20,15.978,15.988,15.69,15.73,606244,0
2008-05-21,15.849,16.028,15.472,15.581,1354812,0
2008-05-22,15.67,15.76,15.601,15.69,772136,0
2008-05-23,15.849,15.889,15.661,15.7,637496,0
2008-05-27,15.958,16.117,15.819,16.077,1062471,0
2008-05-28,15.948,16.117,15.789,15.978,858318,0
2008-05-29,16.127,16.414,15.998,16.067,1000262,0
2008-05-30,15.968,16.137,15.909,16.028,606291,0
2008-06-02,15.889,16.077,15.423,15.73,1538730,0
2008-06-03,15.76,15.958,15.7,15.71,1399131,0
2008-06-04,15.829,15.988,15.78,15.879,805467,0
2008-06-05,15.869,16.137,15.849,16.097,580251,0
2008-06-06,16.553,16.553,15.423,15.423,824686,0
2008-06-09,15.611,15.68,15.056,15.175,1256160,0
2008-06-10,15.046,15.284,14.917,15.135,1243950,0
2008-06-11,14.996,15.085,14.659,14.659,1257913,0
2008-06-12,14.54,14.768,14.5,14.639,1030796,0
2008-06-13,14.679,14.956,14.54,14.867,859165,0
2008-06-16,14.827,15.175,14.827,15.155,922405,0
2008-06-17,15.194,15.343,15.095,15.323,1047241,0
2008-06-18,15.194,15.194,14.728,14.728,1604122,0
2008-06-19,14.57,15.075,14.57,15.075,698664,0
2008-06-20,14.818,14.877,14.48,14.49,1002114,0
2008-06-23,14.411,14.748,14.163,14.282,547614,0
2008-06-24,14.252,14.54,14.113,14.302,1361268,0
2008-06-25,14.282,14.718,14.282,14.639,784414,0
2008-06-26,14.629,15.036,14.381,14.441,940333,0
2008-06-27,14.57,14.718,14.52,14.579,705522,0
2008-06-30,14.451,14.589,14.332,14.411,726813,0
2008-07-01,14.133,14.54,14.133,14.431,773838,0
2008-07-02,14.351,14.857,14.351,14.609,1157117,0
2008-07-03,14.589,14.659,14.332,14.629,926354,0
2008-07-07,14.669,14.857,14.391,14.5,909377,0
2008-07-08,14.371,14.788,14.371,14.699,1415175,0
2008-07-09,14.857,15.304,14.857,15.036,980269,0
2008-07-10,15.175,15.343,15.165,15.304,653783,0
2008-07-11,15.304,15.621,15.304,15.432,835463,0
2008-07-14,15.403,15.403,14.778,14.897,1028470,0
2008-07-15,14.748,14.758,14.441,14.57,1282100,0
2008-07-16,14.47,14.986,14.381,14.976,1108552,0
2008-07-17,14.818,14.818,14.302,14.679,1026410,0
2008-07-18,14.589,14.589,14.153,14.381,870057,0
2008-07-21,14.659,15.175,14.659,15.075,942741,0
2008-07-22,14.946,15.333,14.946,15.323,613189,0
2008-07-23,15.482,15.978,15.482,15.859,939466,0
2008-07-24,15.789,15.988,15.353,15.442,854691,0
2008-07-25,15.661,15.859,15.551,15.73,570766,0
2008-07-28,15.621,15.819,15.571,15.571,1241103,0
2008-07-29,15.423,15.839,15.294,15.839,817518,0
2008-07-30,15.69,15.75,15.452,15.641,774041,0
2008-07-31,15.651,16.117,15.611,15.819,758069,0
2008-08-01,15.75,15.75,15.413,15.442,612517,0
2008-08-04,15.512,15.611,15.353,15.413,729703,0
2008-08-05,15.859,16.186,15.799,16.186,595439,0
2008-08-06,16.266,16.365,16.087,16.137,1177136,0
2008-08-07,16.127,16.147,15.522,15.74,1670432,0
2008-08-08,15.859,16.028,15.641,15.948,782867,0
2008-08-11,16.077,16.256,15.988,16.057,475951,0
2008-08-12,15.909,15.909,15.373,15.542,536640,0
2008-08-13,15.432,15.551,14.778,14.976,1167239,0
2008-08-14,14.986,15.254,14.827,15.234,1691979,0
2008-08-15,15.264,15.333,15.125,15.264,490868,0
2008-08-18,15.175,15.304,14.847,14.897,488938,0
2008-08-19,14.768,14.798,14.48,14.708,715055,0
2008-08-20,14.798,15.323,14.768,15.274,989104,0
2008-08-21,15.036,15.204,14.996,15.056,511995,0
2008-08-22,14.818,14.818,14.47,14.778,601546,0
2008-08-25,14.639,14.718,14.381,14.451,653207,0
2008-08-26,14.391,14.609,14.391,14.579,985693,0
2008-08-27,14.669,14.917,14.659,14.808,753705,0
2008-08-28,14.877,15.016,14.768,15.006,325071,0
2008-08-29,15.026,15.125,14.768,14.927,380651,0
2008-09-02,14.579,14.669,14.143,14.203,1009524,0
2008-09-03,14.044,14.044,13.657,13.895,896478,0
2008-09-04,13.994,14.064,13.697,13.746,813258,0
2008-09-05,13.865,14.024,13.796,13.955,1225713,0
2008-09-08,14.649,14.758,14.371,14.52,829488,0
2008-09-09,13.885,13.974,13.667,13.746,1592472,0
2008-09-10,13.895,14.163,13.895,14.074,818951,0
2008-09-11,13.538,13.826,13.34,13.637,1147257,0
2008-09-12,13.697,13.994,13.687,13.955,651381,0
2008-09-15,13.608,13.707,13.231,13.231,844727,0
2008-09-16,12.794,13.191,12.427,13.112,1221909,0
2008-09-17,12.705,13.191,12.645,12.725,1229855,0
2008-09-18,12.189,13.231,12.189,13.151,2062345,0
2008-09-19,13.548,18.795,13.538,14.441,4021883,0
2008-09-22,13.578,13.687,13.062,13.419,2507307,0
2008-09-23,13.27,13.786,13.27,13.389,908275,0
2008-09-24,13.409,13.489,13.221,13.439,1087711,0
2008-09-25,13.409,13.816,13.35,13.657,1851358,0
2008-09-26,13.399,13.528,13.161,13.35,1243867,0
2008-09-29,13.141,13.141,11.882,11.981,2057653,0
2008-09-30,12.368,12.536,12.07,12.288,1700309,0
2008-10-01,12.189,12.606,12.12,12.398,1318411,0
2008-10-02,12.14,12.298,11.674,11.723,972099,0
2008-10-03,11.902,12.288,11.664,11.842,1134749,0
2008-10-06,11.287,11.416,10.344,10.92,1616309,0
2008-10-07,11.257,11.366,10.285,10.315,2254174,0
2008-10-08,10.166,10.503,9.868,10.186,1854354,0
2008-10-09,10.116,10.295,8.9163,8.9262,2581828,0
2008-10-10,9.0849,9.1147,8.0832,9.0056,3843734,0
2008-10-13,10.007,11.822,9.779,11.822,4517419,0
2008-10-14,12.358,12.398,11.674,11.743,2364715,0
2008-10-15,11.188,11.366,10.196,10.255,2038861,0
2008-10-16,10.414,10.473,9.2634,9.888,3593819,0
2008-10-17,9.1742,9.958,9.0254,9.571,1788001,0
2008-10-20,9.968,10.374,9.819,10.364,941539,0
2008-10-21,9.749,10.156,9.4519,9.4816,1158802,0
2008-10-22,9.0849,9.3229,8.6386,8.8469,1657805,0
2008-10-23,8.2915,8.4799,7.6865,8.2815,2084720,0
2008-10-24,7.1906,7.627,6.8335,7.4088,2299045,0
2008-10-27,7.5476,7.8154,7.3691,7.5575,2348713,0
2008-10-28,8.2617,9.4221,8.0832,9.313,2221276,0
2008-10-29,8.7874,8.9857,7.746,8.5692,2155790,0
2008-10-30,9.859,10.88,9.859,10.464,2356948,0
2008-10-31,10.265,10.404,9.73,9.819,1697119,0
2008-11-03,10.216,10.265,9.859,10.067,1315221,0
2008-11-04,10.751,11.207,10.662,11.108,1172467,0
2008-11-05,10.91,10.91,9.938,10.067,1123592,0
2008-11-06,9.4915,9.591,8.8568,8.9361,1719533,0
2008-11-07,9.63,9.868,9.2337,9.809,1422885,0
2008-11-10,9.868,10.146,9.531,9.839,813117,0
2008-11-11,9.71,9.769,9.2238,9.4221,1148068,0
2008-11-12,9.3329,9.511,9.0254,9.1147,1356444,0
2008-11-13,9.3428,10.711,9.0452,10.642,2458932,0
2008-11-14,9.432,9.64,9.0056,9.0849,2285039,0
2008-11-17,9.0651,9.2833,8.7675,8.9857,1504641,0
2008-11-18,8.8766,9.075,8.4402,8.8171,995843,0
2008-11-19,8.5692,8.7179,7.9642,8.0336,1172882,0
2008-11-20,7.6964,7.9245,7.1112,7.1707,1543279,0
2008-11-21,7.7063,8.6485,7.7063,8.4997,2110528,0
2008-11-24,8.0832,8.837,7.9642,8.7675,2517232,0
2008-11-25,8.5097,8.7477,8.1427,8.3609,1191316,0
2008-11-26,8.7576,9.4717,8.7477,9.4221,1410291,0
2008-11-28,9.3924,9.432,9.1444,9.2238,859744,0
2008-12-01,8.8667,9.1345,8.2121,8.3014,1273276,0
2008-12-02,8.4502,8.8568,8.2419,8.7973,1280013,0
2008-12-03,8.6386,8.9758,8.3212,8.9064,819923,0
2008-12-04,8.4303,8.6188,8.1724,8.3411,1094843,0
2008-12-05,8.7279,9.2436,8.589,9.2436,1788674,0
2008-12-08,9.948,10.602,9.948,10.384,2324920,0
2008-12-09,9.978,10.9,9.978,10.364,1939610,0
2008-12-10,11.098,11.634,11.029,11.535,1555991,0
2008-12-11,11.564,11.733,11.188,11.257,1833217,0
2008-12-12,11.009,11.584,10.959,11.475,1732224,0
2008-12-15,11.515,11.644,11.088,11.326,1047957,0
2008-12-16,11.535,12.279,11.237,12.15,2771556,0
2008-12-17,12.169,12.477,11.902,12.318,1557165,0
2008-12-18,12.566,12.854,12.179,12.239,1265545,0
2008-12-19,11.743,12.417,11.743,12.189,799661,0
2008-12-22,11.416,11.763,11.257,11.535,1000038,0
2008-12-23,11.386,11.465,10.989,11.138,881443,0
2008-12-24,11.336,11.525,11.197,11.435,309792,0
2008-12-26,11.336,11.505,11.267,11.485,273680,0
2008-12-29,11.683,11.723,10.949,11.574,460989,0
2008-12-30,10.563,11.376,10.563,11.376,739866,0
2008-12-31,11.386,11.654,11.188,11.515,733326,0
2009-01-02,11.098,12.04,11.098,12.001,1207125,0
2009-01-05,11.773,12.06,11.773,12.04,1180702,0
2009-01-06,12.09,12.447,11.931,12.279,816119,0
2009-01-07,11.485,12.427,11.485,12.239,1022217,0
2009-01-08,11.743,11.832,11.525,11.812,806600,0
2009-01-09,11.316,11.316,10.9,11.138,1445379,0
2009-01-12,11.098,11.098,10.801,10.87,708186,0
2009-01-13,10.979,10.979,10.741,10.949,1135864,0
2009-01-14,10.721,10.751,10.136,10.424,1138051,0
2009-01-15,9.968,10.216,9.62,10.106,1131550,0
2009-01-16,10.394,10.612,10.206,10.424,742748,0
2009-01-20,10.206,10.206,9.759,9.789,887548,0
2009-01-21,9.968,9.987,9.4618,9.958,1607894,0
2009-01-22,9.73,9.987,9.551,9.849,742794,0
2009-01-23,9.551,9.948,9.541,9.829,631216,0
2009-01-26,9.799,10.176,9.779,9.849,550891,0
2009-01-27,10.037,10.196,9.928,10.166,550318,0
2009-01-28,10.543,10.84,10.434,10.791,957253,0
2009-01-29,10.692,10.692,10.136,10.216,940073,0
2009-01-30,10.156,10.176,9.779,9.859,682398,0
2009-02-02,9.0452,9.749,9.0452,9.591,667081,0
2009-02-03,9.541,9.888,9.521,9.878,609282,0
2009-02-04,9.581,10.146,9.581,9.859,638315,0
2009-02-05,9.62,9.859,9.4717,9.809,883155,0
2009-02-06,10.136,10.583,10.136,10.493,841908,0
2009-02-09,10.464,10.464,10.196,10.374,606518,0
2009-02-10,10.047,10.146,9.581,9.64,975401,0
2009-02-11,9.571,9.888,9.571,9.779,753251,0
2009-02-12,9.551,9.888,9.551,9.819,1060061,0
2009-02-13,9.611,9.749,9.432,9.581,1276282,0
2009-02-17,8.5593,8.5692,8.4105,8.4402,1125405,0
2009-02-18,8.3708,8.3708,8.1427,8.2022,862513,0
2009-02-19,8.3212,8.3212,7.9543,7.984,909397,0
2009-02-20,7.8352,7.8352,7.3889,7.5476,1063113,0
2009-02-23,8.1328,8.47,7.8452,7.8947,1404499,0
2009-02-24,7.8947,8.1427,7.6964,8.0931,1074500,0
2009-02-25,7.7658,8.0237,7.6666,7.8551,1097498,0
2009-02-26,7.9146,7.9543,7.7261,7.7261,1128589,0
2009-02-27,7.5377,7.746,7.4782,7.5674,601869,0
2009-03-02,7.2798,7.2798,6.7938,6.8434,1147252,0
2009-03-03,7.2302,7.4385,7.0616,7.2402,1651336,0
2009-03-04,7.498,7.746,7.4881,7.6567,912698,0
2009-03-05,7.4187,7.5377,7.2997,7.3889,864642,0
2009-03-06,7.3988,7.5179,7.1509,7.379,781908,0
2009-03-09,7.3889,7.617,7.3493,7.3988,680022,0
2009-03-10,8.0138,8.4402,8.0138,8.4402,1175566,0
2009-03-11,9.1047,9.2238,8.8469,8.9857,1275417,0
2009-03-12,8.6584,9.1543,8.6584,9.1444,1013962,0
2009-03-13,9.0651,9.1047,8.7874,8.9659,935183,0
2009-03-16,9.3527,9.72,9.1642,9.2932,860341,0
2009-03-17,9.591,9.7,9.4122,9.7,774531,0
2009-03-18,9.2039,9.789,9.1147,9.769,2017664,0
2009-03-19,9.541,9.7,9.501,9.62,1280937,0
2009-03-20,9.4221,9.62,9.3329,9.432,1097671,0
2009-03-23,9.541,10.206,9.541,10.206,2257394,0
2009-03-24,10.067,10.186,9.978,10.017,1378242,0
2009-03-25,10.116,10.245,9.779,10.037,1925289,0
2009-03-26,9.968,10.206,9.888,10.176,2548198,0
2009-03-27,9.859,9.859,9.581,9.65,812330,0
2009-03-30,8.8072,9.1444,8.8072,8.9361,986952,0
2009-03-31,9.2039,9.2733,9.0056,9.075,997549,0
2009-04-01,9.3229,9.908,9.1841,9.809,2650976,0
2009-04-02,10.255,10.751,10.206,10.553,1101011,0
2009-04-03,10.325,10.612,10.216,10.483,2204191,0
2009-04-06,10.315,10.315,10.077,10.156,824231,0
2009-04-07,9.997,10.106,9.928,10.027,502247,0
2009-04-08,9.839,10.067,9.839,10.067,970789,0
2009-04-09,10.394,10.553,10.285,10.414,1386765,0
2009-04-13,10.255,10.354,10.087,10.305,572390,0
2009-04-14,10.424,10.424,10.087,10.166,879013,0
2009-04-15,9.928,10.116,9.809,10.097,705688,0
2009-04-16,9.868,10.007,9.7,9.908,914807,0
2009-04-17,9.68,9.759,9.541,9.64,755990,0
2009-04-20,9.64,9.64,9.2238,9.2634,921237,0
2009-04-21,9.541,9.601,9.1047,9.551,3065484,0
2009-04-22,9.442,9.779,9.432,9.601,691341,0
2009-04-23,9.65,9.67,9.4221,9.62,594888,0
2009-04-24,9.799,9.918,9.68,9.799,615568,0
2009-04-27,9.561,9.601,9.3329,9.3924,587608,0
2009-04-28,9.2833,9.65,9.2833,9.64,730512,0
2009-04-29,10.097,10.404,10.097,10.404,1404527,0
2009-04-30,10.523,10.89,10.523,10.592,1171430,0
2009-05-01,10.692,10.91,10.553,10.91,902484,0
2009-05-04,11.713,11.951,11.396,11.951,1233444,0
2009-05-05,11.773,11.892,11.644,11.862,934052,0
2009-05-06,11.307,11.396,11.158,11.376,1004797,0
2009-05-07,11.644,11.664,11.178,11.307,831720,0
2009-05-08,11.604,11.802,11.525,11.802,694076,0
2009-05-11,11.624,12.05,11.624,11.981,1455631,0
2009-05-12,12.04,12.279,11.961,12.239,913833,0
2009-05-13,11.892,12.04,11.654,11.733,760029,0
2009-05-14,11.138,11.396,11.098,11.386,982648,0
2009-05-15,11.822,11.822,11.406,11.495,908444,0
2009-05-18,11.713,12.06,11.713,12.06,731841,0
2009-05-19,12.07,12.368,12.011,12.14,980067,0
2009-05-20,12.328,12.507,12.229,12.269,860334,0
2009-05-21,12.04,12.13,11.872,11.991,619267,0
2009-05-22,11.971,12.199,11.941,12.09,532181,0
2009-05-26,11.475,11.683,11.078,11.664,914489,0
2009-05-27,11.257,11.267,10.969,11.029,1266908,0
2009-05-28,11.237,11.475,11.148,11.297,900263,0
2009-05-29,11.455,11.455,11.178,11.386,814263,0
2009-06-01,11.703,12.021,11.674,11.961,728885,0
2009-06-02,11.604,11.644,11.386,11.624,955270,0
2009-06-03,11.247,11.247,10.88,11.069,990192,0
2009-06-04,11.088,11.227,10.969,11.197,995695,0
2009-06-05,11.654,11.723,11.376,11.614,1133143,0
2009-06-08,11.485,11.624,11.336,11.564,613797,0
2009-06-09,11.604,11.604,11.297,11.396,472485,0
2009-06-10,12.04,12.08,11.921,12.001,843469,0
2009-06-11,11.783,12.279,11.763,12.08,661735,0
2009-06-12,12.06,12.15,11.991,12.09,460920,0
2009-06-15,11.812,11.872,11.465,11.564,872483,0
2009-06-16,11.683,11.802,11.416,11.485,961178,0
2009-06-17,11.445,11.445,11.088,11.217,1466508,0
2009-06-18,11.148,11.485,11.098,11.237,929306,0
2009-06-19,11.297,11.356,11.138,11.207,628194,0
2009-06-22,11.376,11.416,11.108,11.108,921599,0
2009-06-23,10.989,11.108,10.86,10.989,789749,0
2009-06-24,11.158,11.445,11.138,11.227,750007,0
2009-06-25,11.197,11.356,11.148,11.316,668419,0
2009-06-26,11.515,11.535,11.316,11.475,651036,0
2009-06-29,11.227,11.505,11.227,11.465,788506,0
2009-06-30,11.614,11.614,11.287,11.406,707390,0
2009-07-01,11.812,11.951,11.793,11.931,598372,0
2009-07-02,12.08,12.08,11.465,11.495,531722,0
2009-07-06,11.455,11.574,11.356,11.465,616110,0
2009-07-07,11.257,11.991,11.009,11.009,671742,0
2009-07-08,11.237,11.237,10.969,11.138,706919,0
2009-07-09,11.356,11.356,11.118,11.178,456450,0
2009-07-10,11.148,11.247,10.979,11.138,545551,0
2009-07-13,10.464,10.93,10.464,10.9,684327,0
2009-07-14,10.87,11.009,10.86,10.979,725775,0
2009-07-15,11.366,12.07,11.366,11.604,939265,0
2009-07-16,11.485,11.664,11.316,11.554,641738,0
2009-07-17,11.515,11.654,11.455,11.654,234142,0
2009-07-20,11.902,12.11,11.902,12.08,396247,0
2009-07-21,12.298,12.398,12.199,12.328,601968,0
2009-07-22,12.279,12.437,12.199,12.298,813959,0
2009-07-23,12.675,13.191,12.665,13.042,1063271,0
2009-07-24,12.933,13.141,12.665,12.943,585985,0
2009-07-27,12.993,13.181,12.923,13.052,472396,0
2009-07-28,13.211,13.211,12.824,13.032,541276,0
2009-07-29,13.003,13.161,12.884,13.003,1287595,0
2009-07-30,13.637,13.885,13.32,13.459,909374,0
2009-07-31,13.429,13.449,13.171,13.26,1040286,0
2009-08-03,13.34,13.409,13.26,13.409,532659,0
2009-08-04,13.26,13.26,13.082,13.26,676836,0
2009-08-05,13.191,13.25,12.923,13.102,434560,0
2009-08-06,13.25,13.399,13.092,13.191,371225,0
2009-08-07,13.508,13.617,13.36,13.459,585748,0
2009-08-10,13.27,13.27,13.052,13.191,364844,0
2009-08-11,13.042,13.042,12.606,12.764,1048062,0
2009-08-12,12.655,12.824,12.626,12.764,663480,0
2009-08-13,12.675,13.122,12.477,12.606,540207,0
2009-08-14,12.715,12.715,12.457,12.596,1304833,0
2009-08-17,12.279,12.338,11.912,12.06,681912,0
2009-08-18,12.288,12.497,12.259,12.447,549427,0
2009-08-19,12.259,12.447,12.239,12.417,830934,0
2009-08-20,12.665,12.903,12.576,12.864,1006368,0
2009-08-21,12.814,12.943,12.715,12.903,449836,0
2009-08-24,12.893,12.933,12.725,12.844,441288,0
2009-08-25,12.695,12.884,12.636,12.685,482699,0
2009-08-26,12.735,12.735,12.437,12.497,1149414,0
2009-08-27,12.487,12.655,12.338,12.477,667067,0
2009-08-28,12.576,12.725,12.427,12.477,614439,0
2009-08-31,12.358,12.398,12.219,12.249,630541,0
2009-09-01,12.497,12.834,12.338,12.358,1402483,0
2009-09-02,12.556,12.665,12.447,12.596,710513,0
2009-09-03,12.884,12.963,12.784,12.893,1022739,0
2009-09-04,13.012,13.161,12.903,13.161,425890,0
2009-09-08,12.943,13.171,12.844,12.923,609392,0
2009-09-09,12.903,13.052,12.804,12.973,479536,0
2009-09-10,12.973,13.052,12.903,13.052,750250,0
2009-09-11,13.389,13.409,13.28,13.36,600789,0
2009-09-14,13.429,13.637,13.32,13.588,1053309,0
2009-09-15,13.746,13.746,13.588,13.707,683943,0
2009-09-16,13.875,14.153,13.816,14.153,552734,0
2009-09-17,14.113,14.232,13.965,14.044,357673,0
2009-09-18,14.173,14.252,14.044,14.094,1249884,0
2009-09-21,14.252,14.302,14.133,14.203,569330,0
2009-09-22,14.361,14.46,14.332,14.421,564582,0
2009-09-23,14.579,14.748,14.431,14.53,972725,0
2009-09-24,14.679,14.887,14.51,14.53,1610493,0
2009-09-25,14.55,14.649,14.49,14.52,615082,0
2009-09-28,14.599,14.728,14.51,14.689,508653,0
2009-09-29,14.768,14.768,14.589,14.639,563547,0
2009-09-30,15.145,15.165,14.798,15.115,1292849,0
2009-10-01,15.075,15.075,14.609,14.639,576931,0
2009-10-02,14.718,14.718,14.322,14.589,649915,0
2009-10-05,14.778,14.946,14.689,14.877,800740,0
2009-10-06,14.907,15.075,14.847,14.857,1074126,0
2009-10-07,14.778,14.877,14.699,14.808,395728,0
2009-10-08,14.966,14.966,14.778,14.877,882907,0
2009-10-09,14.877,14.986,14.778,14.798,394609,0
2009-10-12,14.867,14.937,14.837,14.897,254734,0
2009-10-13,14.867,14.867,14.599,14.679,490342,0
2009-10-14,15.095,15.095,14.837,14.986,756001,0
2009-10-15,15.125,15.125,14.907,15.016,755094,0
2009-10-16,14.857,14.887,14.699,14.778,954751,0
2009-10-19,15.145,15.145,14.837,15.125,443251,0
2009-10-20,15.095,15.145,14.837,14.917,700133,0
2009-10-21,14.887,15.075,14.818,14.837,720113,0
2009-10-22,14.788,14.937,14.679,14.927,758300,0
2009-10-23,14.847,14.917,14.689,14.738,818282,0
2009-10-26,14.857,15.026,14.51,14.53,1236886,0
2009-10-27,14.46,14.619,14.252,14.302,515388,0
2009-10-28,14.332,14.332,14.014,14.024,1014944,0
2009-10-29,14.213,14.57,14.213,14.54,891361,0
2009-10-30,14.332,14.332,13.736,13.766,1747244,0
2009-11-02,14.064,14.193,13.806,14.024,1290143,0
2009-11-03,13.895,13.925,13.717,13.826,797369,0
2009-11-04,14.401,14.401,14.064,14.193,1082092,0
2009-11-05,14.183,14.361,14.143,14.361,399555,0
2009-11-06,14.282,14.431,14.203,14.351,514124,0
2009-11-09,14.411,14.699,14.143,14.699,722573,0
2009-11-10,14.411,14.54,14.351,14.47,582265,0
2009-11-11,14.55,14.599,14.401,14.54,424624,0
2009-11-12,14.341,14.47,14.173,14.203,338101,0
2009-11-13,14.322,14.48,14.232,14.411,447766,0
2009-11-16,14.332,14.629,14.332,14.629,645621,0
2009-11-17,14.421,14.53,14.292,14.53,804237,0
2009-11-18,14.421,14.5,14.272,14.391,698608,0
2009-11-19,14.272,14.292,13.984,14.004,1688590,0
2009-11-20,13.965,14.173,13.36,13.925,2275201,0
2009-11-23,14.193,14.431,14.153,14.361,1248494,0
2009-11-24,14.302,14.302,14.044,14.173,457021,0
2009-11-25,14.153,14.232,14.064,14.163,404329,0
2009-11-27,13.409,13.806,13.409,13.657,431449,0
2009-11-30,13.667,13.766,13.429,13.608,697056,0
2009-12-01,13.766,13.965,13.766,13.935,596114,0
2009-12-02,13.965,14.064,13.806,13.955,706845,0
2009-12-03,13.974,14.123,13.895,13.905,647477,0
2009-12-04,14.133,14.153,13.846,13.965,669057,0
2009-12-07,13.846,14.044,13.846,13.895,411098,0
2009-12-08,13.776,13.836,13.717,13.717,435172,0
2009-12-09,13.846,13.955,13.776,13.855,623347,0
2009-12-10,13.925,14.034,13.855,13.945,255979,0
2009-12-11,13.955,14.024,13.836,13.965,489304,0
2009-12-14,13.974,14.034,13.925,13.994,380824,0
2009-12-15,13.965,13.984,13.796,13.836,805840,0
2009-12-16,13.855,13.984,13.766,13.885,764401,0
2009-12-17,13.687,13.707,13.389,13.409,936424,0
2009-12-18,13.439,13.617,13.429,13.608,556117,0
2009-12-21,13.538,13.588,13.439,13.469,505221,0
2009-12-22,13.379,13.697,13.379,13.538,521200,0
2009-12-23,13.568,13.736,13.548,13.627,420453,0
2009-12-24,13.776,13.875,13.697,13.855,195436,0
2009-12-28,14.927,14.966,14.421,14.57,975751,0
2009-12-29,14.55,14.55,14.341,14.441,550745,0
2009-12-30,14.48,14.53,14.441,14.48,341522,0
2009-12-31,14.847,14.847,14.341,14.421,802434,0
2010-01-04,14.679,14.857,14.679,14.818,788728,0
2010-01-05,14.966,14.966,14.808,14.937,1018795,0
2010-01-06,14.917,14.927,14.818,14.857,476216,0
2010-01-07,14.718,14.788,14.659,14.738,360173,0
2010-01-08,14.728,14.867,14.679,14.827,582363,0
2010-01-11,15.145,15.472,15.145,15.472,987942,0
2010-01-12,15.651,15.69,15.522,15.561,848658,0
2010-01-13,15.988,15.988,15.76,15.889,708627,0
2010-01-14,16.047,16.087,15.948,16.008,577835,0
2010-01-15,15.968,15.968,15.7,15.74,563114,0
2010-01-19,17.238,17.882,17.218,17.743,1550613,0
2010-01-20,17.902,18.051,17.704,17.733,2018488,0
2010-01-21,17.902,17.952,17.267,17.287,1941676,0
2010-01-22,17.525,17.733,17.317,17.317,1786939,0
2010-01-25,17.059,17.059,16.394,16.553,1461691,0
2010-01-26,16.474,16.514,16.186,16.335,838546,0
2010-01-27,16.801,17.019,16.761,16.95,916186,0
2010-01-28,16.712,16.861,16.394,16.533,1049179,0
2010-01-29,16.652,16.791,16.097,16.117,1312183,0
2010-02-01,16.355,17.476,16.176,16.523,890372,0
2010-02-02,16.563,16.583,16.037,16.583,728213,0
2010-02-03,16.543,16.543,16.156,16.266,798291,0
2010-02-04,16.811,16.96,16.156,16.176,1724680,0
2010-02-05,16.176,16.533,15.869,16.147,2132899,0
2010-02-08,15.889,16.057,15.829,15.889,916368,0
2010-02-09,16.097,16.196,15.859,16.008,810785,0
2010-02-10,15.978,16.057,15.74,15.958,785308,0
2010-02-11,16.533,16.871,16.494,16.851,1632332,0
2010-02-12,16.92,17.327,16.92,17.267,1345917,0
2010-02-16,17.257,17.337,17.198,17.307,1100782,0
2010-02-17,17.357,17.466,17.247,17.287,659669,0
2010-02-18,16.94,17.069,16.841,16.97,1249346,0
2010-02-19,16.523,16.672,16.355,16.504,1031737,0
2010-02-22,16.623,16.702,16.533,16.642,622313,0
2010-02-23,16.523,16.662,16.186,16.206,1363984,0
2010-02-24,16.028,16.385,15.998,16.275,439571,0
2010-02-25,15.74,15.869,15.581,15.829,622545,0
2010-02-26,15.809,15.998,15.73,15.998,662141,0
2010-03-01,15.909,16.057,15.909,15.968,588210,0
2010-03-02,15.958,16.018,15.799,15.809,878378,0
2010-03-03,15.918,16.137,15.829,16.047,1722920,0
2010-03-04,15.988,15.988,15.7,15.77,1374998,0
2010-03-05,16.127,16.295,16.077,16.295,1549136,0
2010-03-08,16.285,16.504,16.285,16.444,629761,0
2010-03-09,16.504,16.9,16.504,16.861,989123,0
2010-03-10,16.861,16.97,16.702,16.831,609048,0
2010-03-11,16.821,16.841,16.722,16.841,373263,0
2010-03-12,16.94,16.95,16.722,16.811,338156,0
2010-03-15,16.672,16.682,16.434,16.563,317835,0
2010-03-16,16.652,16.652,16.434,16.553,565778,0
2010-03-17,16.692,17.178,16.692,16.999,470483,0
2010-03-18,16.861,17.029,16.672,17.019,813362,0
2010-03-19,17.029,17.029,16.533,16.543,1739720,0
2010-03-22,16.523,16.523,16.335,16.424,638679,0
2010-03-23,16.305,16.375,16.226,16.375,409474,0
2010-03-24,16.067,16.077,15.809,15.879,806135,0
2010-03-25,16.256,16.365,16.057,16.077,542293,0
2010-03-26,16.156,16.285,15.829,15.889,776895,0
2010-03-29,16.077,16.305,16.018,16.305,732170,0
2010-03-30,16.365,16.533,16.325,16.474,549053,0
2010-03-31,16.176,16.216,16.067,16.107,847539,0
2010-04-01,16.196,16.355,16.186,16.355,727081,0
2010-04-05,15.998,16.037,15.799,16.018,1012738,0
2010-04-06,16.196,16.414,16.196,16.365,1576309,0
2010-04-07,15.918,15.958,15.789,15.918,1499246,0
2010-04-08,15.789,16.018,15.76,15.998,828273,0
2010-04-09,15.958,16.117,15.869,16.117,1016819,0
2010-04-12,16.137,16.275,16.127,16.137,354320,0
2010-04-13,16.097,16.097,15.72,15.988,1037766,0
2010-04-14,16.117,16.226,16.057,16.196,286289,0
2010-04-15,16.275,16.444,16.246,16.414,993657,0
2010-04-16,16.087,16.147,15.809,15.879,1000656,0
2010-04-19,15.542,15.73,15.294,15.581,1106697,0
2010-04-20,15.73,15.75,15.581,15.74,523898,0
2010-04-21,15.69,15.799,15.641,15.77,428834,0
2010-04-22,15.373,15.442,15.105,15.393,1490428,0
2010-04-23,15.413,15.621,15.343,15.571,888124,0
2010-04-26,15.67,15.7,15.452,15.492,667221,0
2010-04-27,15.323,15.432,14.966,14.966,785477,0
2010-04-28,14.927,14.927,14.738,14.808,527052,0
2010-04-29,14.877,15.184,14.857,14.937,1166115,0
2010-04-30,14.966,15.115,14.917,14.917,440529,0
2010-05-03,14.907,15.036,14.827,14.986,517113,0
2010-05-04,14.649,14.728,14.173,14.213,915569,0
2010-05-05,14.024,14.173,13.836,13.935,1328093,0
2010-05-06,13.816,13.816,10.344,12.884,1804675,0
2010-05-07,13.062,13.389,12.913,13.122,1780270,0
2010-05-10,14.103,14.391,14.094,14.391,1181354,0
2010-05-11,13.974,14.193,13.766,14.074,1917469,0
2010-05-12,13.875,13.905,13.766,13.766,1381416,0
2010-05-13,14.094,14.282,14.074,14.084,856381,0
2010-05-14,13.984,13.984,13.657,13.766,725165,0
2010-05-17,13.598,13.687,13.28,13.568,1271056,0
2010-05-18,13.766,13.766,13.31,13.369,935708,0
2010-05-19,13.508,13.697,13.399,13.588,916911,0
2010-05-20,13.151,13.25,12.824,12.903,1234118,0
2010-05-21,12.784,13.449,12.626,13.439,1221479,0
2010-05-24,13.489,13.518,13.29,13.32,974946,0
2010-05-25,12.378,12.675,12.09,12.645,1132839,0
2010-05-26,12.645,12.864,12.259,12.596,1272750,0
2010-05-27,13.092,13.29,12.963,13.29,638000,0
2010-05-28,13.489,13.538,13.29,13.369,1345536,0
2010-06-01,13.36,13.459,13.131,13.181,606764,0
2010-06-02,13.151,13.895,13.151,13.895,1219621,0
2010-06-03,14.064,14.203,13.875,13.994,818720,0
2010-06-04,13.439,13.974,13.439,13.508,662210,0
2010-06-07,13.439,13.439,13.092,13.151,445696,0
2010-06-08,13.3,13.548,13.161,13.518,949163,0
2010-06-09,13.518,13.677,13.33,13.399,633442,0
2010-06-10,13.459,13.786,13.409,13.786,568604,0
2010-06-11,13.518,13.836,13.518,13.836,382281,0
2010-06-14,13.955,14.203,13.895,13.955,247087,0
2010-06-15,13.836,13.965,13.727,13.955,889243,0
2010-06-16,13.816,13.875,13.677,13.816,732197,0
2010-06-17,13.578,13.667,13.28,13.528,1171024,0
2010-06-18,13.518,13.994,13.498,13.865,1192727,0
2010-06-21,14.054,14.381,14.054,14.113,1198812,0
2010-06-22,14.113,14.133,13.786,13.846,1154517,0
2010-06-23,14.004,14.163,13.984,14.094,803720,0
2010-06-24,14.064,14.113,13.865,13.905,612470,0
2010-06-25,13.786,13.786,13.518,13.717,535969,0
2010-06-28,13.608,13.608,13.409,13.419,527492,0
2010-06-29,13.112,13.112,12.735,12.854,1177887,0
2010-06-30,12.903,13.042,12.715,12.774,1140380,0
2010-07-01,12.814,12.824,12.477,12.764,877767,0
2010-07-02,12.596,12.854,12.526,12.755,618539,0
2010-07-06,12.913,12.983,12.735,12.844,672848,0
2010-07-07,12.546,12.715,12.427,12.685,1104714,0
2010-07-08,12.755,12.884,12.695,12.864,1060426,0
2010-07-09,13.102,13.389,13.102,13.3,484551,0
2010-07-12,13.191,13.25,13.062,13.221,367440,0
2010-07-13,13.34,13.409,13.25,13.29,569700,0
2010-07-14,13.31,13.399,13.231,13.399,340124,0
2010-07-15,13.171,13.231,12.963,13.201,942415,0
2010-07-16,12.953,12.953,12.536,12.596,1503702,0
2010-07-19,12.616,12.784,12.616,12.735,711845,0
2010-07-20,12.884,13.409,12.884,13.369,800829,0
2010-07-21,13.25,13.36,13.042,13.082,907868,0
2010-07-22,13.36,13.548,13.34,13.409,536588,0
2010-07-23,13.707,13.955,13.667,13.885,669898,0
2010-07-26,14.024,14.173,13.925,14.074,623885,0
2010-07-27,14.074,14.074,13.895,13.974,706947,0
2010-07-28,13.984,14.084,13.875,13.885,424469,0
2010-07-29,14.302,14.332,13.875,13.905,529398,0
2010-07-30,13.816,14.004,13.707,13.974,441808,0
2010-08-02,14.014,14.014,13.736,13.895,571817,0
2010-08-03,13.717,13.717,13.538,13.558,1092879,0
2010-08-04,13.538,13.538,13.379,13.498,909763,0
2010-08-05,13.419,13.508,13.36,13.469,653374,0
2010-08-06,13.548,13.657,13.469,13.637,391684,0
2010-08-09,13.746,13.746,13.538,13.578,213765,0
2010-08-10,13.379,13.469,13.27,13.369,596899,0
2010-08-11,13.102,13.102,12.784,12.794,1628637,0
2010-08-12,12.586,12.893,12.566,12.844,533648,0
2010-08-13,12.844,13.003,12.844,12.943,263548,0
2010-08-16,12.923,12.993,12.824,12.983,619617,0
2010-08-17,13.141,13.171,13.052,13.052,330392,0
2010-08-18,13.032,13.181,12.973,13.092,481613,0
2010-08-19,13.171,13.201,12.983,13.042,509933,0
2010-08-20,13.022,13.022,12.804,12.933,436900,0
2010-08-23,12.953,13.003,12.824,12.874,406908,0
2010-08-24,12.665,12.774,12.566,12.636,867579,0
2010-08-25,12.655,12.745,12.556,12.685,525885,0
2010-08-26,12.715,12.814,12.596,12.645,300825,0
2010-08-27,12.526,12.546,12.308,12.546,427524,0
2010-08-30,12.378,12.526,12.368,12.417,380959,0
2010-08-31,12.249,12.249,12.031,12.209,651016,0
2010-09-01,12.308,12.487,12.199,12.437,926124,0
2010-09-02,12.368,12.378,12.279,12.358,541506,0
2010-09-03,12.497,12.586,12.467,12.566,732189,0
2010-09-07,12.348,12.407,12.06,12.179,974259,0
2010-09-08,12.358,12.467,12.288,12.388,411675,0
2010-09-09,12.487,12.536,12.417,12.507,493286,0
2010-09-10,12.685,12.983,12.685,12.953,678289,0
2010-09-13,12.884,12.953,12.804,12.844,576711,0
2010-09-14,12.884,13.032,12.804,12.983,473107,0
2010-09-15,12.794,12.993,12.794,12.993,579806,0
2010-09-16,12.715,12.844,12.685,12.794,357645,0
2010-09-17,12.884,12.884,12.695,12.695,652777,0
2010-09-20,12.705,12.923,12.695,12.884,716676,0
2010-09-21,12.983,12.993,12.755,12.794,762648,0
2010-09-22,12.794,12.884,12.764,12.824,578424,0
2010-09-23,12.774,12.794,12.655,12.705,541969,0
2010-09-24,12.943,13.032,12.903,12.993,300460,0
2010-09-27,12.854,12.993,12.695,12.884,410298,0
2010-09-28,12.993,12.993,12.794,12.923,265236,0
2010-09-29,12.834,12.983,12.794,12.943,490953,0
2010-09-30,12.913,12.933,12.794,12.824,525826,0
2010-10-01,13.082,13.32,13.082,13.29,974880,0
2010-10-04,13.786,13.974,13.786,13.925,1047221,0
2010-10-05,14.222,14.451,14.222,14.421,1032322,0
2010-10-06,14.431,14.46,14.312,14.371,833288,0
2010-10-07,14.351,14.391,14.193,14.282,336965,0
2010-10-08,14.103,14.153,13.955,14.103,200647,0
2010-10-11,14.103,14.173,14.094,14.103,262161,0
2010-10-12,13.806,13.826,13.667,13.766,1195385,0
2010-10-13,13.905,13.974,13.855,13.905,678071,0
2010-10-14,13.885,13.915,13.786,13.836,772525,0
2010-10-15,13.965,14.004,13.826,13.925,400779,0
2010-10-18,13.776,13.776,13.518,13.687,560778,0
2010-10-19,13.191,13.439,13.191,13.34,796860,0
2010-10-20,13.34,13.508,13.29,13.399,713168,0
2010-10-21,13.379,13.449,13.231,13.36,749275,0
2010-10-22,13.369,13.369,13.26,13.3,466713,0
2010-10-25,13.479,13.578,13.459,13.479,513351,0
2010-10-26,13.498,13.498,13.34,13.379,666559,0
2010-10-27,13.32,13.35,13.191,13.27,579929,0
2010-10-28,13.33,13.369,13.211,13.25,332328,0
2010-10-29,13.141,13.161,13.042,13.102,399187,0
2010-11-01,13.31,13.31,13.112,13.201,409234,0
2010-11-02,13.191,13.26,13.141,13.191,464451,0
2010-11-03,13.211,13.29,13.122,13.26,430078,0
2010-11-04,13.32,13.439,13.27,13.36,635965,0
2010-11-05,13.34,13.429,13.29,13.34,483737,0
2010-11-08,13.29,13.29,13.171,13.25,262091,0
2010-11-09,13.29,13.31,13.161,13.201,633892,0
2010-11-10,13.25,13.27,13.102,13.221,427806,0
2010-11-11,13.151,13.151,12.993,13.042,663295,0
2010-11-12,13.082,13.191,12.854,12.893,465760,0
2010-11-15,12.953,12.983,12.784,12.854,559258,0
2010-11-16,12.794,12.794,12.546,12.566,1151099,0
2010-11-17,12.636,12.705,12.546,12.576,1411471,0
2010-11-18,12.764,12.774,12.636,12.715,435617,0
2010-11-19,12.685,12.735,12.497,12.685,444271,0
2010-11-22,12.685,12.725,12.586,12.725,656403,0
2010-11-23,12.348,12.348,11.991,12.199,3198391,0
2010-11-24,12.378,12.507,12.348,12.457,878471,0
2010-11-26,11.802,12.06,11.802,12.001,663648,0
2010-11-29,11.971,11.971,11.802,11.872,910410,0
2010-11-30,11.674,11.872,11.674,11.812,1473233,0
2010-12-01,12.08,12.298,12.08,12.279,1532183,0
2010-12-02,12.169,12.427,12.12,12.388,1124203,0
2010-12-03,12.348,12.497,12.298,12.497,623702,0
2010-12-06,12.487,12.487,12.328,12.398,748694,0
2010-12-07,12.606,12.636,12.497,12.497,468183,0
2010-12-08,12.556,12.556,12.398,12.467,475938,0
2010-12-09,12.596,12.596,12.417,12.497,377814,0
2010-12-10,12.437,12.457,12.368,12.388,779771,0
2010-12-13,12.536,12.923,12.536,12.854,1225926,0
2010-12-14,12.884,12.933,12.844,12.893,714384,0
2010-12-15,12.824,12.834,12.596,12.645,555657,0
2010-12-16,12.715,12.735,12.636,12.655,1236790,0
2010-12-17,12.715,12.725,12.616,12.685,595595,0
2010-12-20,12.636,12.774,12.586,12.715,464153,0
2010-12-21,13.003,13.231,13.003,13.062,1089725,0
2010-12-22,13.26,13.34,13.161,13.241,434395,0
2010-12-23,13.389,13.389,13.25,13.31,340919,0
2010-12-27,13.201,13.25,13.151,13.191,242180,0
2010-12-28,13.211,13.231,13.161,13.181,402798,0
2010-12-29,13.171,13.221,13.082,13.161,800677,0
2010-12-30,13.26,13.33,13.072,13.3,393898,0
2010-12-31,13.26,13.469,13.25,13.399,491494,0
2011-01-03,13.469,13.479,13.29,13.369,664843,0
2011-01-04,13.34,13.36,13.082,13.181,873944,0
2011-01-05,13.032,13.072,12.893,13.062,987015,0
2011-01-06,13.032,13.032,12.854,12.983,432681,0
2011-01-07,12.923,12.983,12.824,12.943,817525,0
2011-01-10,12.963,12.963,12.814,12.844,484553,0
2011-01-11,12.884,12.943,12.784,12.784,1523949,0
2011-01-12,12.844,12.983,12.794,12.814,1352223,0
2011-01-13,12.636,12.725,12.546,12.675,925589,0
2011-01-14,12.546,12.715,12.497,12.715,1160340,0
2011-01-18,12.735,12.794,12.685,12.725,1849101,0
2011-01-19,12.824,12.874,12.695,12.764,1571630,0
2011-01-20,12.645,12.725,12.517,12.655,1573643,0
2011-01-21,12.705,12.705,12.556,12.586,1294422,0
2011-01-24,12.636,12.764,12.616,12.715,1557515,0
2011-01-25,12.725,12.745,12.606,12.665,812879,0
2011-01-26,12.764,12.834,12.725,12.735,1797965,0
2011-01-27,12.923,12.963,12.784,12.804,575771,0
2011-01-28,12.774,12.824,12.318,12.328,2296501,0
2011-01-31,12.517,12.655,12.427,12.626,1798472,0
2011-02-01,12.824,12.933,12.755,12.893,1361363,0
2011-02-02,13.003,13.003,12.874,12.913,560342,0
2011-02-03,12.983,12.983,12.814,12.864,346884,0
2011-02-04,12.923,12.943,12.774,12.884,524839,0
2011-02-07,12.794,12.844,12.665,12.804,673929,0
2011-02-08,12.784,12.794,12.655,12.715,640284,0
2011-02-09,12.715,12.735,12.536,12.606,1239592,0
2011-02-10,12.487,12.497,12.269,12.298,1809064,0
2011-02-11,12.229,12.288,12.05,12.209,1139893,0
2011-02-14,12.279,12.288,12.199,12.239,1154046,0
2011-02-15,12.437,12.507,12.398,12.467,1700468,0
2011-02-16,12.705,12.844,12.705,12.784,2013267,0
2011-02-18,12.953,13.042,12.943,12.993,1092160,0
2011-02-22,12.626,12.715,12.269,12.388,2103631,0
2011-02-23,12.477,12.566,12.348,12.497,1314185,0
2011-02-24,12.398,12.447,12.279,12.348,1111347,0
2011-02-25,12.328,12.388,12.259,12.338,457446,0
2011-02-28,12.229,12.279,12.09,12.1,930009,0
2011-03-01,12.199,12.199,12.001,12.06,1179330,0
2011-03-02,12.12,12.159,12.05,12.14,755747,0
2011-03-03,12.13,12.209,12.11,12.179,604520,0
2011-03-04,12.219,12.249,12.06,12.249,856052,0
2011-03-07,12.249,12.328,12.189,12.229,854866,0
2011-03-08,12.219,12.378,12.169,12.298,1093230,0
2011-03-09,12.328,12.358,12.279,12.328,664853,0
2011-03-10,12.12,12.209,12.011,12.021,1122944,0
2011-03-11,12.001,12.169,11.961,12.13,1207338,0
2011-03-14,11.802,11.842,11.614,11.743,1300754,0
2011-03-15,11.267,11.366,11.197,11.297,925307,0
2011-03-16,11.406,11.535,11.307,11.396,1537692,0
2011-03-17,11.515,11.564,11.435,11.505,725579,0
2011-03-18,11.644,11.664,11.475,11.495,423696,0
2011-03-21,11.683,11.753,11.644,11.753,384573,0
2011-03-22,11.733,11.753,11.604,11.644,313040,0
2011-03-23,11.664,11.753,11.604,11.753,418654,0
2011-03-24,11.822,11.862,11.703,11.812,526327,0
2011-03-25,11.872,11.892,11.802,11.872,619655,0
2011-03-28,11.822,11.852,11.713,11.783,792394,0
2011-03-29,11.763,11.802,11.664,11.793,874781,0
2011-03-30,11.902,12.031,11.882,12.001,822616,0
2011-03-31,12.06,12.199,11.912,12.14,672103,0
2011-04-01,12.348,12.477,12.328,12.417,911808,0
2011-04-04,12.596,12.596,12.407,12.457,967123,0
2011-04-05,12.457,12.467,12.348,12.388,806936,0
2011-04-06,12.407,12.467,12.368,12.388,553100,0
2011-04-07,12.318,12.407,12.189,12.259,817924,0
2011-04-08,12.348,12.348,12.219,12.279,431840,0
2011-04-11,12.15,12.209,11.951,11.961,1045678,0
2011-04-12,11.921,12.031,11.793,11.981,1232079,0
2011-04-13,12.1,12.159,12.031,12.06,741442,0
2011-04-14,11.961,12.08,11.912,12.06,728794,0
2011-04-15,12.001,12.05,11.951,12.031,375499,0
2011-04-18,11.783,11.872,11.713,11.763,999180,0
2011-04-19,11.812,11.902,11.783,11.842,544440,0
2011-04-20,11.991,12.14,11.991,12.1,556642,0
2011-04-21,11.991,12.13,11.981,12.09,553784,0
2011-04-25,12.15,12.15,11.991,12.011,1060640,0
2011-04-26,12.07,12.1,11.971,11.971,1565317,0
2011-04-27,12.031,12.06,11.892,12.031,1786663,0
2011-04-28,12.011,12.011,11.852,11.892,657760,0
2011-04-29,11.921,12.09,11.862,12.001,684186,0
2011-05-02,12.08,12.179,12.05,12.14,579446,0
2011-05-03,12.249,12.417,12.229,12.328,863163,0
2011-05-04,12.546,12.626,12.378,12.447,784758,0
2011-05-05,12.447,13.022,12.368,12.745,2015732,0
2011-05-06,14.302,15.125,13.588,13.627,3007720,0
2011-05-09,13.32,13.379,13.171,13.32,924884,0
2011-05-10,13.231,13.459,13.003,13.399,546033,0
2011-05-11,13.27,13.27,13.052,13.102,859744,0
2011-05-12,12.913,12.973,12.824,12.943,777748,0
2011-05-13,12.903,12.953,12.576,12.596,808318,0
2011-05-16,12.566,12.705,12.447,12.556,1539874,0
2011-05-17,12.457,12.596,12.407,12.566,1105454,0
2011-05-18,12.665,12.963,12.596,12.844,1463466,0
2011-05-19,12.963,13.052,12.745,12.804,727531,0
2011-05-20,13.012,13.161,13.003,13.092,705081,0
2011-05-23,13.3,13.439,13.27,13.35,1329315,0
2011-05-24,13.36,13.449,13.29,13.35,755148,0
2011-05-25,13.29,13.33,13.201,13.3,586460,0
2011-05-26,13.35,13.439,13.31,13.429,561530,0
2011-05-27,13.399,13.399,13.241,13.26,650080,0
2011-05-31,13.687,13.687,13.479,13.627,902936,0
2011-06-01,13.379,13.379,13.012,13.072,933138,0
2011-06-02,12.933,12.973,12.784,12.884,665452,0
2011-06-03,12.755,13.072,12.755,12.963,718263,0
2011-06-06,12.943,12.983,12.864,12.884,487505,0
2011-06-07,12.913,13.012,12.884,12.943,373953,0
2011-06-08,12.923,13.003,12.864,12.874,458564,0
2011-06-09,12.844,12.973,12.834,12.923,464574,0
2011-06-10,12.804,12.864,12.695,12.755,696081,0
2011-06-13,12.626,12.645,12.487,12.566,877447,0
2011-06-14,12.556,12.596,12.487,12.536,743076,0
2011-06-15,12.477,12.477,12.259,12.269,886610,0
2011-06-16,12.328,12.427,12.318,12.407,404252,0
2011-06-17,12.526,12.695,12.487,12.526,658639,0
2011-06-20,12.497,12.586,12.417,12.487,731934,0
2011-06-21,12.526,12.774,12.507,12.735,630341,0
2011-06-22,12.517,12.556,12.378,12.378,474078,0
2011-06-23,12.417,12.794,12.417,12.745,985059,0
2011-06-24,12.874,13.062,12.794,12.814,840678,0
2011-06-27,12.903,13.072,12.903,12.993,658069,0
2011-06-28,13.062,13.122,12.953,13.122,581984,0
2011-06-29,13.171,13.26,13.112,13.191,396893,0
2011-06-30,13.201,13.201,13.042,13.161,427203,0
2011-07-01,13.052,13.112,12.884,13.062,555368,0
2011-07-05,13.072,13.231,13.072,13.151,379394,0
2011-07-06,13.151,13.161,13.062,13.112,319472,0
2011-07-07,13.191,13.29,13.161,13.241,212281,0
2011-07-08,13.112,13.112,12.973,13.042,412135,0
2011-07-11,13.012,13.141,12.983,13.003,559554,0
2011-07-12,12.903,12.963,12.844,12.874,464062,0
2011-07-13,12.953,12.953,12.784,12.864,335756,0
2011-07-14,12.814,12.893,12.665,12.735,558059,0
2011-07-15,12.804,12.844,12.745,12.844,172466,0
2011-07-18,12.745,12.745,12.477,12.576,239661,0
2011-07-19,12.576,12.586,12.358,12.467,904114,0
2011-07-20,12.159,12.526,12.07,12.437,647932,0
2011-07-21,12.497,12.586,12.477,12.536,302207,0
2011-07-22,12.517,12.566,12.368,12.398,455809,0
2011-07-25,12.368,12.447,12.308,12.368,351219,0
2011-07-26,12.417,12.457,12.279,12.358,934431,0
2011-07-27,12.249,12.279,11.991,12.011,1296702,0
2011-07-28,12.011,12.11,12.001,12.04,693316,0
2011-07-29,11.872,12.001,11.872,11.981,1096375,0
2011-08-01,12.159,12.159,11.882,11.931,763274,0
2011-08-02,11.912,11.951,11.674,11.683,1267401,0
2011-08-03,11.624,11.624,11.376,11.515,867400,0
2011-08-04,11.346,11.376,11.009,11.009,1125447,0
2011-08-05,11.069,11.069,10.602,10.88,1114084,0
2011-08-08,10.216,10.325,9.561,9.769,1613936,0
2011-08-09,9.779,9.829,9.3428,9.819,2546814,0
2011-08-10,9.551,9.571,9.2337,9.3527,1669731,0
2011-08-11,9.2932,9.69,9.2634,9.611,1257854,0
2011-08-12,9.65,9.69,9.541,9.611,370297,0
2011-08-15,9.739,9.849,9.7,9.839,532757,0
2011-08-16,9.809,9.948,9.749,9.898,639435,0
2011-08-17,9.987,10.077,9.849,9.938,526820,0
2011-08-18,9.601,9.7,9.2634,9.3527,982351,0
2011-08-19,9.4122,9.551,9.3527,9.4122,614729,0
2011-08-22,10.166,10.354,10.037,10.067,1090792,0
2011-08-23,10.156,10.295,10.116,10.275,800081,0
2011-08-24,10.196,10.225,10.077,10.176,382717,0
2011-08-25,10.196,10.216,9.938,9.987,446910,0
2011-08-26,10.087,10.255,9.938,10.166,669683,0
2011-08-29,10.315,10.374,10.275,10.364,330665,0
2011-08-30,10.335,10.335,10.186,10.265,377715,0
2011-08-31,10.424,10.483,10.344,10.424,336785,0
2011-09-01,10.483,10.493,10.374,10.404,367731,0
2011-09-02,10.305,10.305,10.116,10.136,220942,0
2011-09-06,10.007,10.196,9.978,10.146,395780,0
2011-09-07,10.285,10.404,10.225,10.325,489664,0
2011-09-08,10.305,10.344,10.176,10.245,687470,0
2011-09-09,10.017,10.047,9.769,9.809,348966,0
2011-09-12,9.65,9.749,9.551,9.739,429097,0
2011-09-13,9.68,9.769,9.62,9.769,338093,0
2011-09-14,9.749,9.759,9.521,9.68,488249,0
2011-09-15,9.63,9.73,9.561,9.62,413039,0
2011-09-16,9.819,9.868,9.769,9.809,379497,0
2011-09-19,9.541,9.541,9.3626,9.432,297368,0
2011-09-20,9.4717,9.561,9.3924,9.4122,236319,0
2011-09-21,9.4519,9.4717,9.2138,9.2138,399690,0
2011-09-22,8.827,8.837,8.4799,8.5593,560609,0
2011-09-23,8.5493,8.6783,8.4799,8.6088,568160,0
2011-09-26,8.5692,8.708,8.4997,8.6783,544976,0
2011-09-27,8.9361,9.1345,8.8667,8.8865,609919,0
2011-09-28,8.8766,8.9461,8.6882,8.6981,441519,0
2011-09-29,8.8766,8.9163,8.6783,8.8072,345748,0
2011-09-30,8.6882,8.7973,8.4105,8.4303,629456,0
2011-10-03,8.3708,8.4799,8.1526,8.1824,707102,0
2011-10-04,8.3212,8.5097,8.1526,8.4997,1142667,0
2011-10-05,8.6485,8.7576,8.5989,8.7378,657054,0
2011-10-06,8.8469,8.9659,8.7973,8.956,585936,0
2011-10-07,9.1047,9.1246,8.9064,8.9461,553214,0
2011-10-10,9.2634,9.3725,9.2634,9.3725,279094,0
2011-10-11,9.2634,9.3329,9.194,9.2932,297336,0
2011-10-12,9.3229,9.4519,9.2932,9.3824,421264,0
2011-10-13,9.2436,9.2833,9.1246,9.2535,274565,0
2011-10-14,9.541,9.601,9.442,9.601,369578,0
2011-10-17,9.541,9.601,9.3329,9.3725,412349,0
2011-10-18,9.4519,9.66,9.3428,9.611,414606,0
2011-10-19,10.255,10.374,10.156,10.245,959147,0
2011-10-20,10.067,10.097,9.759,9.918,534139,0
2011-10-21,10.037,10.087,9.829,9.908,433710,0
2011-10-24,10.275,10.404,10.235,10.344,367738,0
2011-10-25,10.602,10.682,10.523,10.563,471378,0
2011-10-26,10.88,10.949,10.612,10.83,555794,0
2011-10-27,11.267,11.505,11.217,11.435,615517,0
2011-10-28,11.277,11.475,11.277,11.416,339589,0
2011-10-31,11.118,11.168,10.91,10.94,369689,0
2011-11-01,10.741,10.751,10.543,10.632,552675,0
2011-11-02,10.88,11.019,10.821,10.999,465019,0
2011-11-03,11.039,11.118,10.89,10.989,378911,0
2011-11-04,10.84,10.86,10.692,10.821,253890,0
2011-11-07,10.652,10.791,10.622,10.771,262163,0
2011-11-08,10.761,10.791,10.632,10.741,415648,0
2011-11-09,10.513,10.533,10.344,10.414,404805,0
2011-11-10,10.225,10.354,10.156,10.255,362008,0
2011-11-11,10.285,10.464,10.275,10.424,344603,0
2011-11-14,10.602,10.622,10.473,10.523,391803,0
2011-11-15,10.493,10.602,10.424,10.553,241031,0
2011-11-16,10.434,10.533,10.325,10.364,313201,0
2011-11-17,10.394,10.454,10.166,10.245,474942,0
2011-11-18,10.255,10.275,10.106,10.126,533607,0
2011-11-21,10.176,10.275,10.017,10.186,749217,0
2011-11-22,10.285,10.305,10.156,10.166,790262,0
2011-11-23,9.978,9.978,9.71,9.73,958299,0
2011-11-25,10.414,10.563,10.344,10.344,935524,0
2011-11-28,11.178,11.227,11.029,11.118,687153,0
2011-11-29,11.098,11.158,11.009,11.019,599693,0
2011-11-30,11.049,11.108,10.999,11.009,890509,0
2011-12-01,10.801,10.86,10.741,10.771,656917,0
2011-12-02,10.9,10.949,10.771,10.781,491306,0
2011-12-05,11.029,11.088,10.92,10.979,595271,0
2011-12-06,11.029,11.098,10.989,11.088,441144,0
2011-12-07,11.297,11.445,11.237,11.416,477338,0
2011-12-08,11.366,11.406,11.088,11.098,876173,0
2011-12-09,11.098,11.148,10.979,11.049,981543,0
2011-12-12,11.019,11.078,10.91,11.009,884981,0
2011-12-13,11.049,11.088,10.86,10.93,548779,0
2011-12-14,10.92,11.059,10.91,10.949,689668,0
2011-12-15,11.316,11.426,11.287,11.396,635914,0
2011-12-16,11.505,11.554,11.406,11.455,515780,0
2011-12-19,11.257,11.267,10.84,10.85,1505336,0
2011-12-20,10.999,11.088,10.949,10.989,1502220,0
2011-12-21,11.078,11.138,10.979,11.108,778585,0
2011-12-22,11.207,11.287,11.168,11.257,472401,0
2011-12-23,11.227,11.336,11.227,11.316,255025,0
2011-12-27,11.029,11.128,10.93,10.93,346923,0
2011-12-28,10.999,11.078,10.88,10.9,521745,0
2011-12-29,10.86,10.969,10.83,10.93,491745,0
2011-12-30,10.83,10.949,10.83,10.89,279546,0
2012-01-03,11.029,11.108,11.009,11.059,397021,0
2012-01-04,11.108,11.197,11.069,11.158,377256,0
2012-01-05,11.455,11.505,11.406,11.495,703969,0
2012-01-06,11.495,11.545,11.416,11.515,721350,0
2012-01-09,11.634,11.743,11.624,11.713,1617027,0
2012-01-10,11.753,11.822,11.743,11.783,943565,0
2012-01-11,11.505,11.554,11.426,11.515,404402,0
2012-01-12,11.634,11.664,11.525,11.594,331630,0
2012-01-13,11.416,11.455,11.346,11.406,182500,0
2012-01-17,11.445,11.445,11.237,11.297,349475,0
2012-01-18,11.406,11.574,11.396,11.554,226983,0
2012-01-19,11.664,11.693,11.594,11.693,200859,0
2012-01-20,11.674,11.674,11.554,11.624,244462,0
2012-01-23,11.634,11.773,11.634,11.683,122266,0
2012-01-24,11.564,11.693,11.564,11.634,287850,0
2012-01-25,11.773,11.961,11.733,11.961,326398,0
2012-01-26,11.981,12.1,11.931,11.941,378219,0
2012-01-27,11.812,11.931,11.802,11.912,258013,0
2012-01-30,11.862,12.001,11.832,12.001,194138,0
2012-01-31,12.279,12.308,12.13,12.229,315173,0
2012-02-01,12.308,12.378,12.298,12.348,247140,0
2012-02-02,12.259,12.259,12.14,12.199,194686,0
2012-02-03,12.209,12.259,12.169,12.239,339213,0
2012-02-06,12.13,12.199,12.09,12.179,188532,0
2012-02-07,12.12,12.249,12.12,12.229,158244,0
2012-02-08,11.882,11.961,11.862,11.892,251827,0
2012-02-09,11.614,11.654,11.574,11.604,383219,0
2012-02-10,11.465,11.495,11.386,11.435,428344,0
2012-02-13,11.535,11.545,11.485,11.495,263102,0
2012-02-14,11.257,11.297,11.138,11.188,680886,0
2012-02-15,11.108,11.138,11.029,11.069,367013,0
2012-02-16,10.91,11.108,10.91,11.098,339932,0
2012-02-17,10.969,11.019,10.959,10.969,193998,0
2012-02-21,11.088,11.118,11.029,11.029,356357,0
2012-02-22,11.009,11.009,10.93,10.959,171862,0
2012-02-23,11.098,11.108,10.94,11.029,469700,0
2012-02-24,11.098,11.227,11.098,11.207,341755,0
2012-02-27,11.039,11.118,11.019,11.088,221562,0
2012-02-28,10.949,11.049,10.92,11.009,254279,0
2012-02-29,11.098,11.168,11.029,11.059,425957,0
2012-03-01,11.039,11.108,11.019,11.059,880926,0
2012-03-02,11.019,11.118,10.989,11.118,404844,0
2012-03-05,10.989,11.029,10.9,11.009,355405,0
2012-03-06,10.692,10.711,10.543,10.602,390102,0
2012-03-07,10.592,10.602,10.523,10.583,150851,0
2012-03-08,10.513,10.573,10.483,10.543,221840,0
2012-03-09,10.592,10.592,10.444,10.473,375721,0
2012-03-12,10.404,10.404,10.315,10.315,292163,0
2012-03-13,10.344,10.454,10.344,10.434,250871,0
2012-03-14,10.384,10.384,10.106,10.136,1061642,0
2012-03-15,10.146,10.245,10.077,10.196,490672,0
2012-03-16,10.275,10.325,10.097,10.146,1154029,0
2012-03-19,10.196,10.335,10.176,10.265,632016,0
2012-03-20,10.067,10.097,9.978,10.097,408289,0
2012-03-21,10.136,10.176,10.097,10.116,513510,0
2012-03-22,9.978,9.997,9.888,9.928,656324,0
2012-03-23,9.898,9.968,9.829,9.888,588636,0
2012-03-26,9.849,9.918,9.769,9.809,1448572,0
2012-03-27,9.829,9.908,9.829,9.859,768605,0
2012-03-28,9.739,9.799,9.65,9.71,933716,0
2012-03-29,9.601,9.67,9.531,9.67,1188629,0
2012-03-30,9.759,9.779,9.62,9.65,838469,0
2012-04-02,9.69,9.868,9.68,9.839,911499,0
2012-04-03,9.72,9.749,9.561,9.62,827150,0
2012-04-04,9.581,9.63,9.551,9.611,581176,0
2012-04-05,9.591,9.63,9.521,9.541,542302,0
2012-04-09,9.67,9.759,9.63,9.73,473443,0
2012-04-10,9.69,9.72,9.4519,9.4519,1507980,0
2012-04-11,9.591,9.611,9.521,9.561,884412,0
2012-04-12,9.571,9.72,9.571,9.7,572794,0
2012-04-13,9.63,9.7,9.581,9.591,450200,0
2012-04-16,9.64,9.68,9.591,9.66,393084,0
2012-04-17,9.67,9.799,9.67,9.739,1033985,0
2012-04-18,9.64,9.66,9.551,9.601,924351,0
2012-04-19,9.551,9.62,9.511,9.541,582559,0
2012-04-20,9.531,9.561,9.4915,9.531,535963,0
2012-04-23,9.3725,9.4717,9.3725,9.432,283268,0
2012-04-24,9.3924,9.4717,9.3924,9.4618,513133,0
2012-04-25,9.4816,9.4915,9.4023,9.4221,589755,0
2012-04-26,9.3824,9.4221,9.313,9.3329,857365,0
2012-04-27,9.3229,9.3229,9.2535,9.2932,320779,0
2012-04-30,9.4122,9.442,9.3924,9.4221,325583,0
2012-05-01,9.3626,9.531,9.3626,9.4519,446601,0
2012-05-02,9.769,9.809,9.739,9.769,671486,0
2012-05-03,9.918,9.997,9.898,9.898,618662,0
2012-05-04,10.057,10.126,9.968,10.017,1810253,0
2012-05-07,10.067,10.156,10.067,10.136,827749,0
2012-05-08,10.047,10.067,9.987,10.067,604494,0
2012-05-09,10.047,10.136,10.027,10.067,540605,0
2012-05-10,10.037,10.067,9.928,9.928,1882254,0
2012-05-11,9.868,9.948,9.859,9.878,511462,0
2012-05-14,9.71,9.819,9.601,9.611,2957371,0
2012-05-15,9.4717,9.511,9.3527,9.4023,2212327,0
2012-05-16,9.442,9.4717,9.3725,9.3924,935274,0
2012-05-17,9.67,9.839,9.62,9.829,869306,0
2012-05-18,9.62,9.69,9.4221,9.4519,949764,0
2012-05-21,9.571,9.63,9.541,9.611,647402,0
2012-05-22,9.581,9.611,9.501,9.551,639219,0
2012-05-23,9.501,9.501,9.3329,9.4618,472422,0
2012-05-24,9.4221,9.4221,9.2733,9.313,405638,0
2012-05-25,9.2634,9.3428,9.2535,9.2833,363361,0
2012-05-29,9.442,9.4915,9.4122,9.442,625604,0
2012-05-30,9.313,9.3824,9.2733,9.3329,344010,0
2012-05-31,9.3824,9.4519,9.194,9.3229,1660759,0
2012-06-01,9.2337,9.4122,9.2337,9.3924,772475,0
2012-06-04,9.581,9.73,9.581,9.69,1398126,0
2012-06-05,9.859,10.017,9.849,9.997,1120628,0
2012-06-06,10.047,10.136,10.047,10.136,429734,0
2012-06-07,10.225,10.275,10.156,10.166,369424,0
2012-06-08,10.077,10.156,10.067,10.116,569227,0
2012-06-11,10.166,10.206,9.997,10.007,463102,0
2012-06-12,10.007,10.097,9.987,10.057,562747,0
2012-06-13,9.987,10.067,9.948,9.987,540882,0
2012-06-14,10.087,10.186,10.047,10.176,1912858,0
2012-06-15,10.156,10.216,10.136,10.176,916140,0
2012-06-18,10.225,10.295,10.196,10.265,289483,0
2012-06-19,10.275,10.364,10.265,10.344,366608,0
2012-06-20,10.493,10.573,10.454,10.543,531059,0
2012-06-21,10.682,10.751,10.493,10.503,687079,0
2012-06-22,10.811,10.85,10.781,10.811,822397,0
2012-06-25,10.91,10.94,10.821,10.84,760407,0
2012-06-26,10.751,10.781,10.672,10.702,248599,0
2012-06-27,10.771,10.801,10.721,10.771,250527,0
2012-06-28,10.781,10.84,10.751,10.821,420121,0
2012-06-29,11.029,11.098,11.029,11.088,486745,0
2012-07-02,11.039,11.138,11.019,11.138,682478,0
2012-07-03,11.267,11.435,11.267,11.426,463985,0
2012-07-05,11.297,11.297,11.128,11.197,738292,0
2012-07-06,10.92,10.979,10.86,10.88,438540,0
2012-07-09,10.969,11.009,10.92,10.93,335240,0
2012-07-10,10.999,11.039,10.89,10.91,381172,0
2012-07-11,10.88,10.94,10.87,10.9,179102,0
2012-07-12,10.652,10.771,10.612,10.761,532873,0
2012-07-13,10.702,10.801,10.682,10.751,188008,0
2012-07-16,10.85,10.86,10.731,10.84,359447,0
2012-07-17,10.88,10.969,10.84,10.959,374023,0
2012-07-18,11.009,11.069,10.979,10.999,669754,0
2012-07-19,10.88,10.89,10.801,10.89,442108,0
2012-07-20,10.781,10.9,10.771,10.88,573035,0
2012-07-23,10.731,10.821,10.692,10.801,467359,0
2012-07-24,11.029,11.088,10.92,10.999,1071955,0
2012-07-25,10.969,10.989,10.88,10.89,351643,0
2012-07-26,11.069,11.118,11.059,11.088,297969,0
2012-07-27,11.108,11.207,11.098,11.197,855539,0
2012-07-30,11.039,11.128,11.019,11.059,280402,0
2012-07-31,10.989,11.049,10.91,10.959,222193,0
2012-08-01,11.049,11.088,10.999,11.059,498941,0
2012-08-02,11.069,11.078,10.94,10.979,435472,0
2012-08-03,11.088,11.088,10.959,10.999,547345,0
2012-08-06,10.672,10.702,10.622,10.632,616661,0
2012-08-07,10.404,10.503,10.404,10.404,389329,0
2012-08-08,10.344,10.444,10.344,10.414,436010,0
2012-08-09,10.592,10.672,10.573,10.632,452067,0
2012-08-10,10.523,10.563,10.473,10.533,319774,0
2012-08-13,10.523,10.573,10.473,10.533,226335,0
2012-08-14,10.612,10.642,10.592,10.612,227050,0
2012-08-15,10.553,10.612,10.533,10.563,275103,0
2012-08-16,10.612,10.652,10.563,10.632,257171,0
2012-08-17,10.642,10.662,10.602,10.642,305779,0
2012-08-20,10.731,10.801,10.702,10.771,260612,0
2012-08-21,10.781,10.87,10.721,10.751,244596,0
2012-08-22,10.771,10.87,10.761,10.84,242336,0
2012-08-23,10.86,10.91,10.771,10.781,414138,0
2012-08-24,10.85,10.949,10.83,10.92,345237,0
2012-08-27,11.029,11.098,11.029,11.049,298946,0
2012-08-28,10.91,10.92,10.87,10.88,208131,0
2012-08-29,10.801,10.801,10.711,10.741,212777,0
2012-08-30,10.632,10.632,10.503,10.533,781512,0
2012-08-31,10.682,10.711,10.612,10.622,588160,0
2012-09-04,10.404,10.454,10.335,10.364,368270,0
2012-09-05,10.295,10.305,10.245,10.285,260197,0
2012-09-06,10.414,10.583,10.404,10.563,528763,0
2012-09-07,10.503,10.602,10.493,10.602,1008977,0
2012-09-10,10.434,10.513,10.434,10.493,758412,0
2012-09-11,10.483,10.553,10.464,10.513,257591,0
2012-09-12,10.503,10.533,10.473,10.523,273727,0
2012-09-13,10.761,11.059,10.761,11.029,473253,0
2012-09-14,11.039,11.118,10.969,10.979,501757,0
2012-09-17,10.969,11.029,10.92,10.94,251058,0
2012-09-18,10.979,11.049,10.969,10.989,487260,0
2012-09-19,11.247,11.267,11.178,11.188,514566,0
2012-09-20,11.128,11.178,11.098,11.138,420945,0
2012-09-21,11.307,11.326,11.277,11.287,465749,0
2012-09-24,11.396,11.435,11.376,11.406,690727,0
2012-09-25,11.793,11.852,11.713,11.713,1141284,0
2012-09-26,12.249,12.288,12.14,12.199,1578450,0
2012-09-27,12.229,12.279,12.179,12.259,689116,0
2012-09-28,12.279,12.328,12.239,12.318,797833,0
2012-10-01,12.249,12.427,12.249,12.328,580340,0
2012-10-02,12.517,12.556,12.447,12.457,317773,0
2012-10-03,12.437,12.526,12.417,12.457,483166,0
2012-10-04,12.467,12.487,12.427,12.467,486923,0
2012-10-05,12.308,12.398,12.288,12.308,612784,0
2012-10-08,12.298,12.348,12.269,12.308,228007,0
2012-10-09,11.902,11.902,11.713,11.743,726319,0
2012-10-10,11.664,11.674,11.535,11.554,815112,0
2012-10-11,11.763,11.842,11.753,11.832,336637,0
2012-10-12,11.763,11.812,11.733,11.763,303160,0
2012-10-15,12.05,12.13,12.011,12.13,440601,0
2012-10-16,12.467,12.556,12.457,12.517,375184,0
2012-10-17,12.695,12.725,12.596,12.596,737248,0
2012-10-18,12.358,12.398,12.308,12.368,347860,0
2012-10-19,12.378,12.388,12.209,12.259,357109,0
2012-10-22,12.427,12.566,12.427,12.487,748383,0
2012-10-23,12.556,12.586,12.398,12.398,2235323,0
2012-10-24,12.636,12.685,12.566,12.616,777046,0
2012-10-25,12.596,12.616,12.497,12.546,429459,0
2012-10-26,12.546,12.566,12.457,12.487,1051613,0
2012-10-31,12.784,12.814,12.715,12.784,1433829,0
2012-11-01,13.489,13.667,13.489,13.627,1069404,0
2012-11-02,13.558,13.578,13.151,13.171,4815694,0
2012-11-05,12.913,13.022,12.854,13.003,859669,0
2012-11-06,12.715,12.764,12.645,12.685,530160,0
2012-11-07,12.378,12.388,12.219,12.269,699786,0
2012-11-08,12.298,12.348,12.179,12.229,551977,0
2012-11-09,12.13,12.189,12.11,12.14,272990,0
2012-11-12,12.209,12.229,12.169,12.199,250472,0
2012-11-13,12.031,12.05,11.981,12.011,388632,0
2012-11-14,12.279,12.288,12.13,12.159,479977,0
2012-11-15,12.318,12.388,12.269,12.338,658264,0
2012-11-16,12.457,12.487,12.388,12.467,620789,0
2012-11-19,12.467,12.556,12.427,12.447,1112775,0
2012-11-20,12.378,12.407,12.298,12.338,1119235,0
2012-11-21,12.288,12.338,12.249,12.279,1106381,0
2012-11-23,12.308,12.398,12.308,12.378,321709,0
2012-11-26,12.378,12.378,12.328,12.358,345364,0
2012-11-27,12.189,12.209,12.11,12.14,429234,0
2012-11-28,12.11,12.209,12.011,12.199,491750,0
2012-11-29,12.159,12.209,12.13,12.189,405897,0
2012-11-30,12.219,12.249,12.169,12.169,538107,0
2012-12-03,12.269,12.269,12.189,12.209,323176,0
2012-12-04,12.15,12.189,12.09,12.11,431023,0
2012-12-05,12.179,12.288,12.169,12.269,550769,0
2012-12-06,12.07,12.159,12.031,12.15,186803,0
2012-12-07,12.13,12.249,12.09,12.249,236213,0
2012-12-10,12.378,12.398,12.279,12.398,399117,0
2012-12-11,12.269,12.298,12.209,12.259,344005,0
2012-12-12,12.437,12.457,12.348,12.388,634820,0
2012-12-13,12.378,12.427,12.328,12.358,347528,0
2012-12-14,12.655,12.695,12.606,12.636,726236,0
2012-12-17,13.161,13.191,13.032,13.122,2069596,0
2012-12-18,13.141,13.231,13.131,13.151,1230465,0
2012-12-19,13.221,13.231,13.032,13.032,969896,0
2012-12-20,13.667,13.667,13.528,13.538,2267356,0
2012-12-21,13.637,13.687,13.578,13.617,1366718,0
2012-12-24,13.201,13.27,13.171,13.231,425868,0
2012-12-26,13.389,13.528,13.389,13.439,1008668,0
2012-12-27,13.617,13.637,13.419,13.508,752919,0
2012-12-28,13.945,14.034,13.816,13.826,1002812,0
2012-12-31,13.786,13.925,13.786,13.855,1163877,0
2013-01-02,14.57,14.639,14.56,14.619,3092140,0
2013-01-03,14.619,14.689,14.54,14.57,1760387,0
2013-01-04,14.52,14.589,14.48,14.589,2258230,0
2013-01-07,14.302,14.332,14.203,14.232,643518,0
2013-01-08,14.232,14.292,14.153,14.222,964622,0
2013-01-09,14.689,14.857,14.649,14.738,1331200,0
2013-01-10,15.234,15.304,15.155,15.274,1334434,0
2013-01-11,15.641,15.68,15.561,15.68,1117717,0
2013-01-14,16.216,16.256,16.147,16.216,1113282,0
2013-01-15,15.661,15.74,15.551,15.661,770873,0
2013-01-16,15.75,15.839,15.71,15.809,639579,0
2013-01-17,15.799,15.849,15.77,15.77,735041,0
2013-01-18,15.909,15.978,15.889,15.958,654128,0
2013-01-22,15.909,15.998,15.849,15.918,987756,0
2013-01-23,15.621,15.72,15.571,15.72,489715,0
2013-01-24,15.829,15.928,15.819,15.879,504485,0
2013-01-25,15.958,15.988,15.859,15.958,372505,0
2013-01-28,15.819,15.909,15.78,15.909,392225,0
2013-01-29,15.383,15.532,15.353,15.502,534681,0
2013-01-30,14.659,14.808,14.649,14.748,1301857,0
2013-01-31,14.818,14.897,14.808,14.887,775855,0
2013-02-01,15.095,15.204,15.085,15.165,569721,0
2013-02-04,15.244,15.313,15.194,15.224,448406,0
2013-02-05,14.956,14.996,14.907,14.937,603115,0
2013-02-06,14.927,14.976,14.917,14.956,275894,0
2013-02-07,14.54,14.56,14.451,14.5,469061,0
2013-02-08,14.322,14.361,14.282,14.351,292780,0
2013-02-11,14.341,14.361,14.242,14.322,239970,0
2013-02-12,13.945,14.074,13.865,14.024,663674,0
2013-02-13,14.292,14.381,14.262,14.341,811415,0
2013-02-14,14.024,14.133,13.994,14.094,940522,0
2013-02-15,14.143,14.232,14.143,14.213,854438,0
2013-02-19,14.361,14.48,14.341,14.431,1012731,0
2013-02-20,14.55,14.619,14.46,14.48,714088,0
2013-02-21,14.341,14.371,14.183,14.242,841109,0
2013-02-22,14.619,14.669,14.56,14.609,764038,0
2013-02-25,14.54,14.54,14.163,14.183,1060930,0
2013-02-26,14.074,14.153,13.984,14.153,418368,0
2013-02-27,14.778,14.917,14.758,14.897,434807,0
2013-02-28,14.907,14.937,14.818,14.837,488136,0
2013-03-01,14.718,14.818,14.689,14.818,201734,0
2013-03-04,14.699,14.847,14.689,14.827,338199,0
2013-03-05,15.075,15.135,15.056,15.065,365199,0
2013-03-06,15.115,15.115,15.026,15.036,335068,0
2013-03-07,14.827,14.917,14.798,14.907,307172,0
2013-03-08,14.738,14.758,14.669,14.708,230105,0
2013-03-11,14.599,14.679,14.599,14.649,286344,0
2013-03-12,14.54,14.56,14.46,14.5,235989,0
2013-03-13,14.451,14.54,14.431,14.48,298749,0
2013-03-14,14.689,14.887,14.689,14.867,553031,0
2013-03-15,14.024,14.044,13.915,13.945,562524,0
2013-03-18,13.855,14.004,13.836,13.945,248411,0
2013-03-19,13.776,13.806,13.617,13.637,554964,0
2013-03-20,13.617,13.617,13.498,13.508,356217,0
2013-03-21,13.201,13.201,12.943,13.122,370054,0
2013-03-22,13.33,13.419,13.32,13.379,333363,0
2013-03-25,13.241,13.25,13.082,13.122,257744,0
2013-03-26,13.003,13.003,12.933,12.933,276059,0
2013-03-27,13.29,13.33,13.241,13.25,648632,0
2013-03-28,13.518,13.538,13.469,13.479,460005,0
2013-04-01,13.756,13.786,13.588,13.677,610057,0
2013-04-02,13.766,13.796,13.717,13.727,240805,0
2013-04-03,13.836,13.846,13.637,13.657,338274,0
2013-04-04,13.766,13.766,13.677,13.746,350964,0
2013-04-05,13.33,13.409,13.3,13.399,420662,0
2013-04-08,12.993,12.993,12.764,12.973,587475,0
2013-04-09,12.864,12.884,12.735,12.834,541915,0
2013-04-10,12.576,12.685,12.546,12.655,572063,0
2013-04-11,13.032,13.032,12.814,12.963,587167,0
2013-04-12,12.953,13.032,12.903,13.003,427769,0
2013-04-15,13.419,13.479,13.25,13.26,593749,0
2013-04-16,14.123,14.143,14.024,14.054,589232,0
2013-04-17,14.173,14.183,13.965,13.984,1168936,0
2013-04-18,14.143,14.143,14.004,14.024,603277,0
2013-04-19,14.094,14.123,14.064,14.103,436879,0
2013-04-22,14.381,14.411,14.252,14.322,453871,0
2013-04-23,14.292,14.292,14.213,14.272,265750,0
2013-04-24,14.242,14.262,14.173,14.232,302756,0
2013-04-25,13.855,13.855,13.746,13.806,1117561,0
2013-04-26,14.074,14.113,14.034,14.064,896240,0
2013-04-29,14.312,14.5,14.312,14.441,1055333,0
2013-04-30,14.203,14.213,14.103,14.203,652929,0
2013-05-01,14.133,14.193,14.113,14.123,413378,0
2013-05-02,14.46,14.47,14.322,14.411,641163,0
2013-05-03,14.5,14.679,14.5,14.579,860661,0
2013-05-06,14.272,14.312,14.153,14.183,355051,0
2013-05-07,14.173,14.213,14.153,14.213,199372,0
2013-05-08,14.262,14.332,14.252,14.302,369312,0
2013-05-09,13.617,13.617,13.498,13.518,467311,0
2013-05-10,13.211,13.35,13.191,13.31,785817,0
2013-05-13,13.389,13.389,13.29,13.35,223129,0
2013-05-14,13.469,13.588,13.469,13.538,147930,0
2013-05-15,13.449,13.538,13.389,13.459,228928,0
2013-05-16,13.508,13.617,13.479,13.578,436931,0
2013-05-17,13.578,13.588,13.479,13.558,360711,0
2013-05-20,13.211,13.241,13.151,13.171,197746,0
2013-05-21,13.052,13.072,12.973,13.042,155908,0
2013-05-22,13.012,13.131,12.893,12.913,320395,0
2013-05-23,13.012,13.102,13.003,13.102,265651,0
2013-05-24,13.052,13.082,12.933,12.973,191655,0
2013-05-28,12.576,12.596,12.507,12.546,710664,0
2013-05-29,11.951,11.961,11.812,11.822,456949,0
2013-05-30,12.001,12.09,12.001,12.031,131522,0
2013-05-31,11.763,11.763,11.654,11.683,574104,0
2013-06-03,11.644,11.674,11.485,11.674,274057,0
2013-06-04,11.674,11.683,11.584,11.624,137944,0
2013-06-05,11.554,11.554,11.435,11.435,316617,0
2013-06-06,11.525,11.525,11.435,11.505,286276,0
2013-06-07,11.505,11.505,11.287,11.346,278938,0
2013-06-10,11.614,11.614,11.545,11.574,268227,0
2013-06-11,11.485,11.525,11.455,11.495,187188,0
2013-06-12,11.594,11.594,11.366,11.366,322538,0
2013-06-13,11.326,11.435,11.326,11.406,250373,0
2013-06-14,11.674,11.763,11.634,11.683,425652,0
2013-06-17,11.693,11.783,11.584,11.594,354236,0
2013-06-18,11.753,11.802,11.703,11.763,396997,0
2013-06-19,11.733,11.763,11.465,11.475,488569,0
2013-06-20,11.287,11.287,10.91,10.92,453251,0
2013-06-21,11.138,11.168,11.029,11.029,570698,0
2013-06-24,10.88,10.89,10.791,10.821,217484,0
2013-06-25,10.86,10.88,10.583,10.612,493086,0
2013-06-26,10.702,10.821,10.702,10.721,835148,0
2013-06-27,11.029,11.128,10.989,11.019,627679,0
2013-06-28,11.247,11.445,11.138,11.217,712939,0
2013-07-01,11.326,11.465,11.277,11.386,681767,0
2013-07-02,11.426,11.624,11.426,11.475,838336,0
2013-07-03,11.386,11.386,11.316,11.356,255759,0
2013-07-05,11.892,11.931,11.713,11.793,599663,0
2013-07-08,11.852,11.852,11.654,11.664,314309,0
2013-07-09,11.664,11.664,11.465,11.525,394037,0
2013-07-10,11.554,11.753,11.525,11.703,372662,0
2013-07-11,11.921,12.1,11.902,12.08,348257,0
2013-07-12,12.12,12.159,12.09,12.15,265847,0
2013-07-15,12.279,12.338,12.249,12.259,455771,0
2013-07-16,12.239,12.259,12.15,12.199,158203,0
2013-07-17,12.288,12.388,12.249,12.388,264848,0
2013-07-18,12.705,12.725,12.655,12.665,291584,0
2013-07-19,12.755,12.755,12.606,12.675,234672,0
2013-07-22,12.695,12.755,12.655,12.695,434888,0
2013-07-23,12.804,12.864,12.735,12.784,430125,0
2013-07-24,12.844,12.854,12.705,12.745,239153,0
2013-07-25,12.566,12.586,12.517,12.586,211548,0
2013-07-26,12.417,12.526,12.398,12.526,101889,0
2013-07-29,12.407,12.556,12.368,12.407,204940,0
2013-07-30,12.477,12.526,12.368,12.398,328873,0
2013-07-31,12.487,12.566,12.398,12.526,419658,0
2013-08-01,12.576,12.596,12.487,12.536,178856,0
2013-08-02,12.477,12.556,12.457,12.546,223887,0
2013-08-05,12.517,12.517,12.348,12.388,228163,0
2013-08-06,12.417,12.457,12.388,12.398,163396,0
2013-08-07,12.308,12.308,12.259,12.269,103002,0
2013-08-08,12.844,12.893,12.745,12.864,422301,0
2013-08-09,12.874,12.963,12.854,12.913,376596,0
2013-08-12,13.012,13.161,12.933,13.151,403517,0
2013-08-13,13.141,13.221,13.112,13.201,408414,0
2013-08-14,13.012,13.161,12.973,13.131,444283,0
2013-08-15,12.903,13.181,12.794,13.151,502749,0
2013-08-16,13.181,13.201,13.082,13.122,368718,0
2013-08-19,13.141,13.221,13.082,13.112,214534,0
2013-08-20,13.122,13.171,13.062,13.171,492538,0
2013-08-21,12.755,12.814,12.715,12.745,569643,0
2013-08-22,12.854,13.003,12.814,12.973,600489,0
2013-08-23,12.854,12.874,12.735,12.764,312317,0
2013-08-26,12.903,13.003,12.854,12.943,259966,0
2013-08-27,12.745,13.072,12.745,13.012,202014,0
2013-08-28,13.092,13.28,13.092,13.231,404080,0
2013-08-29,13.578,13.657,13.548,13.598,1276574,0
2013-08-30,13.568,13.647,13.538,13.608,288119,0
2013-09-03,13.479,13.489,13.36,13.369,197217,0
2013-09-04,13.429,13.479,13.429,13.459,170173,0
2013-09-05,13.498,13.548,13.449,13.518,153777,0
2013-09-06,13.657,13.816,13.578,13.736,350304,0
2013-09-09,13.717,13.826,13.717,13.816,125061,0
2013-09-10,13.865,13.994,13.865,13.984,488235,0
2013-09-11,14.004,14.084,13.915,14.064,277749,0
2013-09-12,13.984,14.054,13.984,14.024,261908,0
2013-09-13,14.084,14.103,14.014,14.064,198539,0
2013-09-16,14.024,14.054,13.935,13.935,370761,0
2013-09-17,13.984,14.103,13.905,14.014,294345,0
2013-09-18,14.024,14.5,13.955,14.47,282762,0
2013-09-19,14.47,14.57,14.302,14.361,189462,0
2013-09-20,14.322,14.411,14.123,14.123,370411,0
2013-09-23,13.895,13.945,13.776,13.885,320012,0
2013-09-24,13.776,13.855,13.776,13.796,163474,0
2013-09-25,13.727,13.727,13.588,13.588,158495,0
2013-09-26,13.707,13.796,13.627,13.697,157003,0
2013-09-27,13.717,13.875,13.707,13.786,420896,0
2013-09-30,13.915,13.925,13.736,13.925,333007,0
2013-10-01,13.657,13.776,13.608,13.756,657073,0
2013-10-02,13.598,13.667,13.508,13.538,430078,0
2013-10-03,13.627,13.677,13.459,13.508,243876,0
2013-10-04,13.469,13.578,13.469,13.528,292468,0
2013-10-07,13.479,13.608,13.479,13.568,244662,0
2013-10-08,13.469,13.568,13.369,13.379,349677,0
2013-10-09,13.36,13.528,13.36,13.449,290528,0
2013-10-10,13.588,13.637,13.449,13.538,437095,0
2013-10-11,13.459,13.717,13.459,13.667,273167,0
2013-10-14,13.736,13.905,13.598,13.895,341058,0
2013-10-15,13.846,13.905,13.657,13.687,628030,0
2013-10-16,13.746,13.846,13.736,13.826,272938,0
2013-10-17,12.893,12.903,12.804,12.864,647916,0
2013-10-18,12.755,12.794,12.645,12.665,691438,0
2013-10-21,12.784,12.834,12.705,12.745,173673,0
2013-10-22,12.973,12.993,12.864,12.963,278419,0
2013-10-23,13.201,13.26,13.092,13.122,361502,0
2013-10-24,13.131,13.161,13.012,13.052,195207,0
2013-10-25,13.102,13.112,13.012,13.052,105568,0
2013-10-28,12.983,13.102,12.973,12.983,136990,0
2013-10-29,13.211,13.211,13.122,13.151,119547,0
2013-10-30,13.112,13.112,13.003,13.052,370406,0
2013-10-31,13.112,13.201,13.102,13.131,419741,0
2013-11-01,13.151,13.191,13.082,13.161,285568,0
2013-11-04,13.191,13.191,13.042,13.072,126125,0
2013-11-05,13.171,13.25,13.151,13.231,284878,0
2013-11-06,13.29,13.31,13.26,13.26,102026,0
2013-11-07,13.548,13.548,13.419,13.439,203588,0
2013-11-08,13.449,13.489,13.369,13.489,147508,0
2013-11-11,13.33,13.369,13.3,13.31,259633,0
2013-11-12,13.548,13.598,13.439,13.598,166363,0
2013-11-13,13.707,13.836,13.647,13.806,302406,0
2013-11-14,13.796,14.044,13.707,13.974,397544,0
2013-11-15,13.836,13.915,13.736,13.865,387463,0
2013-11-18,13.875,14.034,13.865,13.994,215479,0
2013-11-19,14.827,15.046,14.728,14.837,921938,0
2013-11-20,14.917,15.095,14.877,14.877,342735,0
2013-11-21,14.847,15.095,14.758,15.095,502101,0
2013-11-22,15.304,15.621,15.016,15.522,1819105,0
2013-11-25,15.68,15.68,15.304,15.502,790985,0
2013-11-26,15.274,15.423,15.234,15.363,453233,0
2013-11-27,15.413,15.571,15.383,15.551,422059,0
2013-11-29,15.075,15.184,15.006,15.095,195160,0
2013-12-02,15.026,15.105,15.016,15.056,248843,0
2013-12-03,14.877,14.937,14.808,14.907,268699,0
2013-12-04,14.788,14.927,14.788,14.917,292880,0
2013-12-05,14.56,14.589,14.49,14.51,380304,0
2013-12-06,14.57,14.748,14.54,14.748,565736,0
2013-12-09,15.165,15.323,15.165,15.323,349059,0
2013-12-10,15.184,15.214,15.085,15.214,257611,0
2013-12-11,15.165,15.165,14.986,15.006,254793,0
2013-12-12,15.006,15.016,14.966,14.996,243156,0
2013-12-13,15.214,15.214,15.115,15.155,182539,0
2013-12-16,15.492,15.581,15.442,15.492,318689,0
2013-12-17,15.423,15.432,15.333,15.343,181818,0
2013-12-18,15.502,15.621,15.403,15.601,278837,0
2013-12-19,15.393,15.432,15.323,15.393,198716,0
2013-12-20,15.611,15.7,15.601,15.67,475235,0
2013-12-23,15.819,15.998,15.819,15.958,205380,0
2013-12-24,16.057,16.107,15.819,16.018,184914,0
2013-12-26,15.948,16.008,15.78,15.839,83845,0
2013-12-27,16.137,16.295,16.117,16.275,189329,0
2013-12-30,16.375,16.404,16.285,16.305,145678,0
2013-12-31,16.424,16.494,16.414,16.474,165031,0
2014-01-02,16.365,16.404,16.266,16.295,196188,0
2014-01-03,16.137,16.226,16.077,16.147,164238,0
2014-01-06,16.394,16.444,16.335,16.424,311319,0
2014-01-07,16.533,16.603,16.514,16.593,335873,0
2014-01-08,16.474,16.523,16.325,16.365,265411,0
2014-01-09,16.791,16.95,16.732,16.871,544376,0
2014-01-10,16.99,17.218,16.96,17.158,756394,0
2014-01-13,17.029,17.158,16.662,16.722,465391,0
2014-01-14,16.642,16.652,16.563,16.633,247905,0
2014-01-15,16.523,16.533,16.414,16.434,158842,0
2014-01-16,16.523,16.623,16.494,16.583,207026,0
2014-01-17,16.355,16.355,16.256,16.295,135672,0
2014-01-21,15.909,15.968,15.74,15.78,368367,0
2014-01-22,16.266,16.266,16.097,16.256,286213,0
2014-01-23,15.978,15.978,15.73,15.77,204913,0
2014-01-24,15.621,15.7,15.403,15.442,723437,0
2014-01-27,15.413,15.472,15.343,15.383,211554,0
2014-01-28,15.72,15.73,15.661,15.67,191232,0
2014-01-29,16.097,16.216,16.008,16.147,438248,0
2014-01-30,16.176,16.285,16.156,16.176,110398,0
2014-01-31,16.107,16.196,16.077,16.176,176194,0
2014-02-03,16.266,16.345,16.107,16.117,350419,0
2014-02-04,16.156,16.266,16.087,16.196,327068,0
2014-02-05,15.998,16.018,15.849,15.948,301728,0
2014-02-06,16.206,16.285,16.196,16.256,239749,0
2014-02-07,16.841,17.069,16.831,16.95,389670,0
2014-02-10,16.97,17.148,16.91,17.069,240727,0
2014-02-11,16.99,17.079,16.96,17.059,156932,0
2014-02-12,16.861,17.089,16.811,17.019,235645,0
2014-02-13,16.761,16.94,16.732,16.94,338962,0
2014-02-14,17.168,17.555,17.168,17.485,425655,0
2014-02-18,17.485,17.505,17.376,17.386,229764,0
2014-02-19,17.376,17.476,17.347,17.386,204369,0
2014-02-20,17.337,17.436,17.257,17.347,162176,0
2014-02-21,17.257,17.327,17.128,17.148,253217,0
2014-02-24,16.98,17.059,16.96,16.96,181894,0
2014-02-25,17.119,17.138,17.029,17.039,121393,0
2014-02-26,17.208,17.337,17.208,17.257,253407,0
2014-02-27,17.277,17.476,17.128,17.476,277435,0
2014-02-28,17.287,17.317,17.079,17.168,259849,0
2014-03-03,17.158,17.297,17.158,17.287,286473,0
2014-03-04,17.436,17.614,17.426,17.604,211179,0
2014-03-05,17.466,17.466,17.287,17.327,163827,0
2014-03-06,17.366,17.505,17.366,17.436,145877,0
2014-03-07,17.456,17.485,17.218,17.307,295130,0
2014-03-10,16.93,16.98,16.871,16.94,204376,0
2014-03-11,16.96,16.98,16.791,16.831,217824,0
2014-03-12,16.712,16.91,16.712,16.91,275742,0
2014-03-13,16.93,16.93,16.672,16.672,146918,0
2014-03-14,16.93,17.138,16.92,17.069,315701,0
2014-03-17,17.178,17.327,17.178,17.208,220660,0
2014-03-18,17.307,17.495,17.307,17.476,206109,0
2014-03-19,17.555,17.624,17.396,17.466,210038,0
2014-03-20,17.337,17.456,17.238,17.386,209199,0
2014-03-21,17.386,17.416,17.267,17.327,560656,0
2014-03-24,17.208,17.257,17.128,17.218,163267,0
2014-03-25,17.327,17.515,17.327,17.485,152336,0
2014-03-26,17.436,17.456,17.327,17.327,178060,0
2014-03-27,17.307,17.495,17.208,17.476,145947,0
2014-03-28,17.357,17.357,17.247,17.307,171086,0
2014-03-31,17.109,17.138,17.029,17.029,293385,0
2014-04-01,17.247,17.585,17.228,17.555,258567,0
2014-04-02,17.644,17.724,17.624,17.694,197828,0
2014-04-03,17.773,17.793,17.684,17.783,96453,0
2014-04-04,17.664,17.753,17.495,17.515,160287,0
2014-04-07,17.525,17.704,17.525,17.595,89060,0
2014-04-08,17.575,17.833,17.575,17.803,109879,0
2014-04-09,18.547,18.676,18.477,18.676,345852,0
2014-04-10,18.576,18.666,18.487,18.517,435361,0
2014-04-11,18.844,18.963,18.844,18.914,162340,0
2014-04-14,19.043,19.043,18.725,18.785,131572,0
2014-04-15,18.864,18.884,18.705,18.775,121795,0
2014-04-16,18.785,18.824,18.676,18.805,116673,0
2014-04-17,18.725,18.755,18.626,18.755,86516,0
2014-04-21,18.745,18.755,18.626,18.735,132060,0
2014-04-22,18.943,19.152,18.933,19.092,130305,0
2014-04-23,19.092,19.092,18.963,18.973,199782,0
2014-04-24,19.281,19.34,19.201,19.32,92203,0
2014-04-25,18.428,18.686,18.428,18.656,253844,0
2014-04-28,18.844,18.894,18.775,18.864,122594,0
2014-04-29,19.082,19.162,19.013,19.142,146134,0
2014-04-30,19.023,19.023,18.933,18.983,93623,0
2014-05-01,18.973,19.142,18.924,19.112,90114,0
2014-05-02,19.191,19.548,19.191,19.489,249374,0
2014-05-05,19.519,19.568,19.469,19.489,162056,0
2014-05-06,19.529,19.687,19.529,19.648,312385,0
2014-05-07,19.757,20.024,19.727,19.965,379915,0
2014-05-08,20.223,20.302,20.143,20.233,223844,0
2014-05-09,20.104,20.114,20.005,20.104,204717,0
2014-05-12,20.054,20.134,19.866,19.915,391265,0
2014-05-13,19.846,19.915,19.757,19.836,128669,0
2014-05-14,20.134,20.263,20.094,20.104,217183,0
2014-05-15,19.975,20.134,19.975,20.124,332052,0
2014-05-16,20.233,20.431,20.183,20.391,164569,0
2014-05-19,20.342,20.342,20.143,20.183,236608,0
2014-05-20,20.034,20.134,19.836,20.054,129626,0
2014-05-21,20.143,20.173,20.005,20.134,131936,0
2014-05-22,19.905,19.995,19.886,19.995,113921,0
2014-05-23,19.727,20.054,19.727,20.005,167802,0
2014-05-27,19.36,19.479,19.251,19.271,270095,0
2014-05-28,19.558,19.697,19.529,19.677,229900,0
2014-05-29,19.023,19.112,18.993,19.112,137108,0
2014-05-30,18.933,19.162,18.924,19.082,263544,0
2014-06-02,19.092,19.201,19.053,19.172,255006,0
2014-06-03,19.201,19.36,19.162,19.33,208283,0
2014-06-04,19.36,19.39,19.152,19.261,396872,0
2014-06-05,19.37,19.459,19.35,19.459,364726,0
2014-06-06,19.588,19.618,19.479,19.489,148116,0
2014-06-09,19.231,19.3,19.112,19.152,578773,0
2014-06-10,18.884,18.953,18.765,18.834,209820,0
2014-06-11,18.715,18.824,18.676,18.745,160565,0
2014-06-12,19.053,19.092,18.933,18.933,137511,0
2014-06-13,18.467,18.477,18.299,18.309,204367,0
2014-06-16,18.11,18.209,18.061,18.12,169492,0
2014-06-17,18.319,18.319,18.16,18.18,83238,0
2014-06-18,18.477,18.854,18.477,18.814,156797,0
2014-06-19,19.003,19.162,19.003,19.062,85056,0
2014-06-20,19.023,19.023,18.874,18.894,116454,0
2014-06-23,18.785,18.824,18.695,18.695,100810,0
2014-06-24,19.39,19.469,19.32,19.35,180173,0
2014-06-25,19.142,19.191,19.003,19.132,297977,0
2014-06-26,18.13,18.13,17.892,17.971,512658,0
2014-06-27,18.259,18.448,18.219,18.378,136432,0
2014-06-30,18.19,18.279,18.18,18.249,151690,0
2014-07-01,18.527,18.576,18.467,18.576,142740,0
2014-07-02,18.576,18.576,18.448,18.487,134704,0
2014-07-03,18.586,18.705,18.477,18.646,149941,0
2014-07-07,18.398,18.507,18.219,18.309,103647,0
2014-07-08,18.2,18.209,18.12,18.18,95201,0
2014-07-09,18.051,18.229,18.051,18.209,151427,0
2014-07-10,18.695,18.785,18.537,18.725,191331,0
2014-07-11,18.576,18.596,18.527,18.527,108174,0
2014-07-14,18.596,18.596,18.457,18.517,157637,0
2014-07-15,18.338,18.418,18.289,18.378,140469,0
2014-07-16,18.686,18.686,18.299,18.309,84976,0
2014-07-17,18.319,18.319,18.001,18.021,191760,0
2014-07-18,18.219,18.279,18.19,18.209,60330,0
2014-07-21,18.616,18.775,18.596,18.755,107484,0
2014-07-22,18.904,18.973,18.834,18.864,59610,0
2014-07-23,18.854,18.993,18.854,18.933,77958,0
2014-07-24,18.676,18.705,18.646,18.646,62335,0
2014-07-25,18.487,18.606,18.408,18.448,123413,0
2014-07-28,19.598,19.757,19.558,19.757,269465,0
2014-07-29,19.836,19.925,19.777,19.786,381868,0
2014-07-30,20.441,20.441,20.213,20.362,190445,0
2014-07-31,20.134,20.322,20.094,20.104,166078,0
2014-08-01,20.59,20.729,20.53,20.719,189843,0
2014-08-04,20.431,20.471,20.272,20.471,201600,0
2014-08-05,20.62,20.689,20.362,20.471,171124,0
2014-08-06,20.897,21.056,20.729,20.917,314724,0
2014-08-07,21.225,21.294,20.758,20.947,397858,0
2014-08-08,21.086,21.254,20.927,21.185,319218,0
2014-08-11,20.838,20.848,20.748,20.828,200920,0
2014-08-12,20.877,21.006,20.838,20.907,173330,0
2014-08-13,20.967,21.006,20.868,20.897,154342,0
2014-08-14,20.719,21.026,20.719,21.026,113385,0
2014-08-15,20.739,21.215,20.739,20.838,106028,0
2014-08-18,20.887,20.996,20.838,20.977,135811,0
2014-08-19,21.244,21.344,21.215,21.324,127605,0
2014-08-20,20.699,20.868,20.55,20.649,195672,0
2014-08-21,19.816,20.005,19.707,19.777,296807,0
2014-08-22,20.322,20.362,20.223,20.362,231288,0
2014-08-25,20.352,20.411,20.084,20.253,353544,0
2014-08-26,20.62,20.768,20.332,20.352,1185150,0
2014-08-27,20.312,20.441,20.302,20.441,739647,0
2014-08-28,20.58,20.58,20.352,20.54,638915,0
2014-08-29,20.56,20.729,20.431,20.709,231139,0
2014-09-02,20.629,20.719,20.401,20.481,200737,0
2014-09-03,20.987,21.096,20.977,20.996,312666,0
2014-09-04,20.947,20.996,20.818,20.977,271494,0
2014-09-05,20.54,20.649,20.461,20.61,182420,0
2014-09-08,20.56,20.58,20.332,20.372,246404,0
2014-09-09,20.332,20.332,20.153,20.153,151345,0
2014-09-10,20.233,20.233,20.084,20.233,176120,0
2014-09-11,20.183,20.51,20.183,20.471,143681,0
2014-09-12,20.838,20.927,20.739,20.748,240651,0
2014-09-15,20.967,20.967,20.679,20.729,196460,0
2014-09-16,20.441,20.778,20.441,20.729,220727,0
2014-09-17,20.967,21.016,20.798,20.848,230853,0
2014-09-18,21.81,22.078,21.75,21.889,425564,0
2014-09-19,21.532,21.572,21.393,21.393,375487,0
2014-09-22,21.463,21.592,21.344,21.383,232721,0
2014-09-23,21.294,21.403,21.294,21.334,235097,0
2014-09-24,22.167,22.345,21.879,22.256,324834,0
2014-09-25,22.494,22.563,22.127,22.157,622189,0
2014-09-26,22.266,22.276,21.978,21.978,617406,0
2014-09-29,21.859,22.058,21.859,21.939,618997,0
2014-09-30,22.405,22.524,22.256,22.256,677253,0
2014-10-01,22.385,22.673,22.286,22.306,617913,0
2014-10-02,22.504,22.623,22.226,22.256,599603,0
2014-10-03,22.435,22.435,22.177,22.286,543580,0
2014-10-06,21.988,21.988,21.671,21.81,333233,0
2014-10-07,22.345,22.365,22.097,22.117,556496,0
2014-10-08,22.335,22.435,22.097,22.405,386379,0
2014-10-09,22.444,22.494,22.187,22.206,673923,0
2014-10-10,22.345,22.425,22.177,22.286,288779,0
2014-10-13,22.871,22.93,22.415,22.534,535875,0
2014-10-14,21.899,22.087,21.651,21.79,486350,0
2014-10-15,21.691,21.869,21.215,21.512,612292,0
2014-10-16,22.068,22.385,21.949,22.197,931621,0
2014-10-17,22.018,22.078,21.859,21.939,408957,0
2014-10-20,22.147,22.474,22.147,22.375,405544,0
2014-10-21,22.712,22.772,22.603,22.683,424786,0
2014-10-22,22.484,22.663,22.464,22.603,428701,0
2014-10-23,21.8,21.8,21.363,21.413,711241,0
2014-10-24,21.691,21.958,21.651,21.899,524854,0
2014-10-27,21.8,21.849,21.73,21.73,223874,0
2014-10-28,21.79,21.968,21.77,21.968,401909,0
2014-10-29,22.018,22.018,21.671,21.78,169370,0
2014-10-30,21.542,21.83,21.463,21.83,233026,0
2014-10-31,21.463,21.77,21.463,21.681,451974,0
2014-11-03,21.066,21.502,21.056,21.453,504047,0
2014-11-04,21.968,21.968,21.72,21.82,274274,0
2014-11-05,21.72,21.879,21.671,21.859,287291,0
2014-11-06,21.74,21.74,21.373,21.393,258452,0
2014-11-07,21.234,21.463,21.195,21.413,289409,0
2014-11-10,21.294,21.294,21.026,21.165,415569,0
2014-11-11,21.482,21.502,21.304,21.492,273231,0
2014-11-12,20.312,20.401,19.945,19.985,1207767,0
2014-11-13,20.302,20.362,20.104,20.292,708567,0
2014-11-14,20.342,20.431,20.193,20.391,260977,0
2014-11-17,19.925,20.302,19.905,20.173,567172,0
2014-11-18,19.995,20.134,19.985,20.034,277019,0
2014-11-19,20.431,20.431,20.203,20.302,206003,0
2014-11-20,20.263,20.312,20.193,20.233,306626,0
2014-11-21,20.53,20.798,20.282,20.739,663870,0
2014-11-24,19.469,20.074,19.469,19.687,718581,0
2014-11-25,20.163,20.312,19.995,20.084,260247,0
2014-11-26,19.945,20.134,19.915,20.114,283594,0
2014-11-28,20.61,20.788,20.451,20.56,206087,0
2014-12-01,20.887,20.927,20.709,20.788,403212,0
2014-12-02,20.669,20.758,20.55,20.699,307250,0
2014-12-03,20.858,20.977,20.778,20.927,178182,0
2014-12-04,20.957,21.115,20.887,21.086,353942,0
2014-12-05,20.639,20.758,20.57,20.758,541405,0
2014-12-08,20.362,20.57,20.233,20.501,477933,0
2014-12-09,20.679,20.848,20.56,20.848,227584,0
2014-12-10,21.056,21.264,21.026,21.185,724834,0
2014-12-11,20.838,20.947,20.679,20.699,477540,0
2014-12-12,20.937,21.135,20.758,20.778,280519,0
2014-12-15,20.044,20.55,19.34,19.37,1061747,0
2014-12-16,18.695,18.993,18.507,18.745,725612,0
2014-12-17,18.735,18.894,18.695,18.795,583710,0
2014-12-18,18.864,18.864,18.616,18.814,256632,0
2014-12-19,19.509,19.648,19.41,19.489,407137,0
2014-12-22,20.143,20.153,19.905,20.015,328267,0
2014-12-23,19.767,19.777,19.548,19.568,345368,0
2014-12-24,19.578,19.737,19.578,19.618,94684,0
2014-12-26,19.509,19.717,19.429,19.429,192598,0
2014-12-29,19.59,19.8,19.59,19.75,164019,0
2014-12-30,19.54,19.57,19.43,19.55,213996,0
2014-12-31,19.66,19.66,19.32,19.36,192934,0
2015-01-02,19.36,19.36,19.21,19.26,203084,0
2015-01-05,18.96,19.04,18.87,18.94,207443,0
2015-01-06,19.02,19.08,18.94,18.99,171407,0
2015-01-07,19.35,19.54,19.24,19.43,292749,0
2015-01-08,19.12,19.13,19.01,19.09,346871,0
2015-01-09,19.12,19.15,19,19.04,224329,0
2015-01-12,19.14,19.32,19.05,19.11,251497,0
2015-01-13,18.94,19.57,18.9,19.1,440146,0
2015-01-14,18.39,18.56,18.36,18.48,321734,0
2015-01-15,18.5,18.63,18.35,18.42,457739,0
2015-01-16,18.22,18.3,18.09,18.26,1442953,0
2015-01-20,18.81,19.35,18.81,19.3,888185,0
2015-01-21,19.13,19.28,19.02,19.21,251221,0
2015-01-22,19.69,19.99,19.69,19.99,355512,0
2015-01-23,19.91,20.08,19.87,19.92,300394,0
2015-01-26,19.77,19.79,19.62,19.71,171303,0
2015-01-27,19.5,19.57,19.4,19.48,178820,0
2015-01-28,19.64,19.76,19.41,19.44,211729,0
2015-01-29,19.43,19.47,19.22,19.31,286153,0
2015-01-30,19.53,19.62,19.28,19.32,364415,0
2015-02-02,19.49,19.77,19.49,19.77,442239,0
2015-02-03,19.29,19.37,19.18,19.36,348574,0
2015-02-04,19.57,19.62,19.34,19.35,540471,0
2015-02-05,19.33,19.39,19.17,19.27,204645,0
2015-02-06,19.12,19.2,19.01,19.17,1000385,0
2015-02-09,19.09,19.23,18.94,19.02,592461,0
2015-02-10,19.34,19.45,19.27,19.37,511614,0
2015-02-11,19.56,19.71,19.45,19.7,418753,0
2015-02-12,20.41,20.56,20.2,20.56,535402,0
2015-02-13,20.74,20.81,20.65,20.67,386267,0
2015-02-17,20.19,20.38,19.98,20.35,760552,0
2015-02-18,20.25,20.4,20.22,20.34,499720,0
2015-02-19,20.28,20.31,20.13,20.25,358584,0
2015-02-20,20.23,20.38,20.18,20.3,436566,0
2015-02-23,20.3,20.68,20.29,20.66,608726,0
2015-02-24,20.32,20.76,20.3,20.73,1187800,0
2015-02-25,20.77,20.97,20.75,20.92,857975,0
2015-02-26,21.02,21.03,20.81,21.01,459636,0
2015-02-27,20.5,20.7,20.4,20.68,1020436,0
2015-03-02,20.28,20.45,20.2,20.43,957400,0
2015-03-03,20.41,20.84,20.37,20.6,1809800,0
2015-03-04,20.65,20.73,20.49,20.59,804200,0
2015-03-05,20.33,20.36,20.22,20.28,735700,0
2015-03-06,20.2,20.32,20.15,20.28,443900,0
2015-03-09,20.22,20.37,20.22,20.31,494000,0
2015-03-10,19.78,19.82,19.54,19.64,1084900,0
2015-03-11,19.48,19.5,19.1,19.1,780800,0
2015-03-12,19,19.03,18.74,18.78,1010300,0
2015-03-13,19.24,19.25,19,19.1,337000,0
2015-03-16,19.22,19.33,19.09,19.09,330300,0
2015-03-17,19.64,19.81,19.6,19.7,334800,0
2015-03-18,19.69,20,19.66,19.95,655800,0
2015-03-19,20.18,20.3,20.14,20.18,306000,0
2015-03-20,20.16,20.33,20.13,20.26,341500,0
2015-03-23,20.28,20.48,20.26,20.39,200200,0
2015-03-24,20.61,20.61,20.52,20.58,199400,0
2015-03-25,20.71,20.71,20.4,20.42,231200,0
2015-03-26,20.6,20.61,20.31,20.4,427400,0
2015-03-27,20.32,20.32,20.17,20.2,280700,0
2015-03-30,20.68,20.71,20.45,20.5,279700,0
2015-03-31,20.63,20.63,20.46,20.5,308223,0
2015-04-01,20.75,20.84,20.65,20.75,289200,0
2015-04-02,21.05,21.2,21.05,21.18,236100,0
2015-04-06,21.06,21.25,21.06,21.12,143800,0
2015-04-07,20.91,20.99,20.54,20.57,274224,0
2015-04-08,20.12,20.35,19.96,20.03,303500,0
2015-04-09,19.67,19.74,19.54,19.73,333286,0
2015-04-10,19.86,20.02,19.86,20,202700,0
2015-04-13,19.65,19.92,19.65,19.79,193700,0
2015-04-14,20,20.09,19.94,20.05,261100,0
2015-04-15,19.98,20.12,19.96,20.06,1870088,0
2015-04-16,20.93,21.45,20.84,21.39,1366584,0
2015-04-17,21.65,21.71,21.41,21.6,1835300,0
2015-04-20,21.37,21.46,21.25,21.36,343643,0
2015-04-21,21.21,21.29,21.13,21.21,268186,0
2015-04-22,21.19,21.23,21.13,21.16,252714,0
2015-04-23,21.18,21.34,21.13,21.33,215400,0
2015-04-24,21.54,21.85,21.54,21.75,331196,0
2015-04-27,21.9,21.92,21.69,21.72,373000,0
2015-04-28,22.37,22.63,22.26,22.53,514800,0
2015-04-29,22.27,22.3,22.01,22.11,262100,0
2015-04-30,21.72,21.72,21.3,21.54,442000,0
2015-05-01,21.5,21.64,21.38,21.53,420500,0
2015-05-04,22.08,22.1,21.84,21.88,562400,0
2015-05-05,21.86,21.91,21.73,21.74,384700,0
2015-05-06,21.46,21.49,21.33,21.47,535881,0
2015-05-07,21.18,21.28,21.11,21.27,625449,0
2015-05-08,21.07,21.5,21.04,21.47,441100,0
2015-05-11,21.54,21.76,21.37,21.66,438500,0
2015-05-12,21.64,21.86,21.46,21.73,442602,0
2015-05-13,21.62,21.67,21.46,21.65,508400,0
2015-05-14,21.58,21.76,21.58,21.69,417400,0
2015-05-15,21.47,21.81,21.3,21.75,540375,0
2015-05-18,21.56,21.58,21.41,21.42,392605,0
2015-05-19,21.28,21.36,21.22,21.31,488600,0
2015-05-20,21.9,22.09,21.86,22,434100,0
2015-05-21,21.76,21.85,21.68,21.79,258400,0
2015-05-22,22.09,22.19,22.05,22.07,367200,0
2015-05-26,21.48,21.52,21.11,21.17,399280,0
2015-05-27,20.82,20.84,20.64,20.71,316000,0
2015-05-28,20.71,20.71,20.58,20.59,189445,0
2015-05-29,20.73,20.79,20.64,20.67,220100,0
2015-06-01,20.49,20.61,20.46,20.5,193856,0
2015-06-02,20.63,20.77,20.54,20.67,923665,0
2015-06-03,20.52,20.57,20.28,20.31,404700,0
2015-06-04,20,20.07,19.85,19.87,220000,0
2015-06-05,20.05,20.05,19.93,20.05,316700,0
2015-06-08,20.03,20.09,19.91,20,337000,0
2015-06-09,19.99,20.07,19.95,19.97,184934,0
2015-06-10,19.77,19.83,19.64,19.64,800129,0
2015-06-11,19.78,19.81,19.71,19.75,538632,0
2015-06-12,19.48,19.54,19.38,19.53,230200,0
2015-06-15,19.73,19.74,19.45,19.46,258600,0
2015-06-16,19.23,19.3,19.18,19.29,175200,0
2015-06-17,19.07,19.37,19.06,19.33,248600,0
2015-06-18,19.4,19.46,19.33,19.39,184200,0
2015-06-19,20.04,20.1,19.64,19.84,517400,0
2015-06-22,20.83,21.14,20.73,20.97,680100,0
2015-06-23,20.87,20.9,20.69,20.7,355313,0
2015-06-24,20.5,20.52,20.29,20.29,206400,0
2015-06-25,20.31,20.31,20.11,20.2,271300,0
2015-06-26,20.07,20.2,20,20.2,173500,0
2015-06-29,20.01,20.02,19.81,19.92,350000,0
2015-06-30,20.44,20.5,20.28,20.36,231777,0
2015-07-01,20.76,20.77,20.46,20.47,262800,0
2015-07-02,20.65,20.72,20.59,20.69,367900,0
2015-07-06,20.7,20.97,20.63,20.71,273500,0
2015-07-07,20.45,20.7,20.2,20.59,392400,0
2015-07-08,20.7,20.7,20.51,20.55,268600,0
2015-07-09,20.79,21.19,20.72,21.11,415500,0
2015-07-10,21.08,21.15,21.02,21.11,339200,0
2015-07-13,21.17,21.2,20.98,20.99,226100,0
2015-07-14,21.34,21.43,21.27,21.34,320930,0
2015-07-15,21.21,21.39,21.19,21.36,136687,0
2015-07-16,21.29,21.48,21.29,21.46,167000,0
2015-07-17,21.29,21.34,21.26,21.33,117000,0
2015-07-20,21.37,21.62,21.37,21.57,174600,0
2015-07-21,21.72,21.79,21.68,21.71,130900,0
2015-07-22,21.09,21.1,20.89,20.93,173100,0
2015-07-23,21.19,21.31,21.16,21.27,257000,0
2015-07-24,20.58,20.74,20.36,20.38,147600,0
2015-07-27,20.29,20.38,20.21,20.29,217000,0
2015-07-28,20.55,20.66,20.41,20.66,245000,0
2015-07-29,20.72,20.83,20.66,20.67,315600,0
2015-07-30,20.65,20.65,20.44,20.59,190700,0
2015-07-31,21.72,21.8,21.5,21.55,420800,0
2015-08-03,21.99,22.1,21.57,21.66,888450,0
2015-08-04,22.08,22.09,21.72,21.77,481600,0
2015-08-05,21.8,21.89,21.7,21.77,244900,0
2015-08-06,21.64,21.79,21.63,21.78,329912,0
2015-08-07,21.74,21.74,21.64,21.69,322100,0
2015-08-10,22.05,22.17,22.01,22.13,379100,0
2015-08-11,21.17,21.32,21.11,21.13,432553,0
2015-08-12,20.93,21.11,20.85,21.11,612000,0
2015-08-13,21.03,21.24,21,21.05,343400,0
2015-08-14,21.09,21.2,21.09,21.17,176600,0
2015-08-17,21.14,21.35,21.1,21.3,104700,0
2015-08-18,21.33,21.4,21.26,21.31,183700,0
2015-08-19,21.02,21.39,20.97,21.24,356800,0
2015-08-20,21.29,21.61,21.29,21.38,332200,0
2015-08-21,20.88,20.9,20.37,20.37,255300,0
2015-08-24,19.02,20.14,18.87,19.67,572934,0
2015-08-25,20.41,20.45,19.63,19.65,417300,0
2015-08-26,20.66,20.68,20.29,20.58,426300,0
2015-08-27,21.04,21.19,20.88,21.15,295600,0
2015-08-28,20.89,20.93,20.59,20.78,246100,0
2015-08-31,20.46,20.46,20.16,20.42,160300,0
2015-09-01,20.28,20.43,20.22,20.26,373700,0
2015-09-02,20.45,20.45,20.1,20.19,225200,0
2015-09-03,19.98,20.23,19.97,20.05,337800,0
2015-09-04,19.56,19.66,19.4,19.45,272500,0
2015-09-08,19.49,19.6,19.46,19.47,371300,0
2015-09-09,19.94,20.11,19.86,19.88,314100,0
2015-09-10,20.33,20.65,20.31,20.59,507285,0
2015-09-11,20.31,20.6,20.31,20.6,248000,0
2015-09-14,20.59,20.83,20.51,20.75,534100,0
2015-09-15,20.62,20.92,20.61,20.88,326317,0
2015-09-16,20.95,21.22,20.8,20.95,511500,0
2015-09-17,20.65,21.08,20.49,20.79,593847,0
2015-09-18,20.39,20.59,20.37,20.4,649200,0
2015-09-21,20.29,20.38,20.19,20.31,459000,0
2015-09-22,20.62,20.91,20.6,20.8,632100,0
2015-09-23,20.45,20.5,20.31,20.33,291400,0
2015-09-24,20.31,20.46,20.15,20.39,199427,0
2015-09-25,20.75,20.75,20.44,20.49,473000,0
2015-09-28,20.37,20.4,20.14,20.14,233587,0
2015-09-29,20.12,20.2,20.03,20.09,228900,0
2015-09-30,20.59,20.61,20.47,20.49,568800,0
2015-10-01,20.74,20.76,20.55,20.69,203000,0
2015-10-02,20.25,20.67,20.21,20.63,262200,0
2015-10-05,21.03,21.23,20.94,21.22,300009,0
2015-10-06,21.09,21.2,21.03,21.07,176100,0
2015-10-07,21.1,21.23,20.9,21,245400,0
2015-10-08,20.82,20.99,20.75,20.99,235300,0
2015-10-09,21.15,21.38,21.05,21.19,161500,0
2015-10-12,21.15,21.23,21.06,21.16,191697,0
2015-10-13,20.96,21.05,20.89,20.93,113800,0
2015-10-14,21.86,22.07,21.84,22.05,314400,0
2015-10-15,22.35,22.49,22.23,22.49,306300,0
2015-10-16,22.59,22.74,22.56,22.64,208800,0
2015-10-19,22.72,22.87,22.69,22.73,227146,0
2015-10-20,22.91,23.19,22.9,23.04,221116,0
2015-10-21,22.97,23.06,22.91,22.92,139500,0
2015-10-22,22.97,23.26,22.97,23.25,230500,0
2015-10-23,23.04,23.09,22.84,22.96,163300,0
2015-10-26,23.2,23.31,23.08,23.26,257000,0
2015-10-27,23.27,23.38,23.24,23.31,140400,0
2015-10-28,23.21,23.26,22.88,22.96,181500,0
2015-10-29,22.7,22.71,22.44,22.7,263800,0
2015-10-30,22.71,22.71,22.32,22.4,290200,0
2015-11-02,22.38,22.46,22.22,22.46,222930,0
2015-11-03,22.72,23.04,22.68,22.98,274500,0
2015-11-04,23.14,23.29,23.06,23.2,176850,0
2015-11-05,23.04,23.13,22.77,22.82,439200,0
2015-11-06,22.66,22.95,22.49,22.59,290800,0
2015-11-09,22.53,23.4,22.52,22.6,281066,0
2015-11-10,21.8,21.86,21.53,21.86,329400,0
2015-11-11,21.99,22.08,21.95,22.05,202400,0
2015-11-12,21.59,22.05,21.26,21.27,348900,0
2015-11-13,21.15,21.28,21.05,21.16,302400,0
2015-11-16,21.33,21.5,20.86,21.48,251200,0
2015-11-17,21.47,21.56,21.38,21.44,259400,0
2015-11-18,21.73,21.93,21.59,21.9,274000,0
2015-11-19,21.85,21.96,21.82,21.88,187700,0
2015-11-20,21.97,22.02,21.72,21.8,114700,0
2015-11-23,21.7,21.84,21.53,21.53,226200,0
2015-11-24,21.55,21.9,21.48,21.61,151600,0
2015-11-25,21.58,21.58,21.37,21.55,195700,0
2015-11-27,21.6,21.6,21.46,21.5,73900,0
2015-11-30,21.36,21.36,21.15,21.17,182400,0
2015-12-01,21.41,21.57,21.41,21.55,133026,0
2015-12-02,21.21,21.33,21,21.06,255883,0
2015-12-03,21.19,21.54,20.93,21.02,129563,0
2015-12-04,20.7,21.04,20.53,21.03,348900,0
2015-12-07,20.49,20.52,20.31,20.45,380700,0
2015-12-08,20.38,20.73,20.33,20.71,489432,0
2015-12-09,20.96,21.14,20.94,20.98,241900,0
2015-12-10,20.72,20.85,20.68,20.72,210300,0
2015-12-11,20.5,20.5,20.25,20.28,205800,0
2015-12-14,20.55,20.89,20.55,20.86,283945,0
2015-12-15,20.73,20.99,20.73,20.82,295900,0
2015-12-16,20.92,21.29,20.81,21.26,282800,0
2015-12-17,21.2,21.27,20.97,21.01,244500,0
2015-12-18,21,21.29,21,21.18,354300,0
2015-12-21,21.2,21.27,21.07,21.21,225300,0
2015-12-22,21.31,21.68,21.28,21.61,241011,0
2015-12-23,21.53,21.81,21.53,21.68,275099,0
2015-12-24,21.61,21.75,21.56,21.58,97484,0
2015-12-28,21.41,21.55,21.34,21.46,193274,0
2015-12-29,21.5,21.5,21.25,21.35,305664,0
2015-12-30,21.36,21.38,21.21,21.25,85962,0
2015-12-31,21.35,21.47,21.155,21.17,124686,0
2016-01-04,20.85,20.99,20.78,20.92,347699,0
2016-01-05,21.33,21.33,21.09,21.18,241370,0
2016-01-06,20.92,21.345,20.92,21.2,326968,0
2016-01-07,20.91,21.14,20.84,20.89,192863,0
2016-01-08,20.96,20.96,20.63,20.66,321416,0
2016-01-11,21.07,21.37,20.9466,21.32,320085,0
2016-01-12,21.27,21.27,20.91,21.05,384017,0
2016-01-13,21.38,21.81,21.25,21.54,334338,0
2016-01-14,21.5,21.74,21.35,21.68,388878,0
2016-01-15,20.93,20.97,20.65,20.82,371424,0
2016-01-19,21.32,21.53,21.29,21.4,294700,0
2016-01-20,20.8,21.22,20.63,20.85,890296,0
2016-01-21,20.87,21.04,20.73,20.96,622327,0
2016-01-22,20.89,21.02,20.79,20.98,474696,0
2016-01-25,21.11,21.36,21.09,21.16,558257,0
2016-01-26,21.53,21.66,21.42,21.49,381951,0
2016-01-27,21.42,21.545,21.16,21.26,378910,0
2016-01-28,21.87,21.96,21.43,21.53,481649,0
2016-01-29,21.61,21.86,21.59,21.8,446603,0
2016-02-01,21.85,22.2,21.7,22.15,419133,0
2016-02-02,22.02,22.145,21.86,21.88,367638,0
2016-02-03,22.05,22.05,21.71,22,439321,0
2016-02-04,22.08,22.5,21.94,22.24,701471,0
2016-02-05,22.02,22.17,21.6814,22.1,498850,0
2016-02-08,21.61,21.78,21.52,21.69,478004,0
2016-02-09,21.46,21.72,21.42,21.6,434116,0
2016-02-10,21.91,21.97,21.62,21.73,450883,0
2016-02-11,21.56,21.6,21.39,21.49,400370,0
2016-02-12,21.66,21.98,21.49,21.63,518952,0
2016-02-16,21.61,21.74,21.51,21.68,343425,0
2016-02-17,21.95,22.315,21.93,22.22,311850,0
2016-02-18,22.06,22.33,22.04,22.23,412082,0
2016-02-19,22.46,22.53,22.35,22.38,346496,0
2016-02-22,22.64,22.89,22.42,22.86,637887,0
2016-02-23,22.59,22.63,22.28,22.32,277792,0
2016-02-24,22.33,22.77,22.33,22.71,536156,0
2016-02-25,23.71,23.83,23.545,23.6,1179634,0
2016-02-26,24.4,24.47,23.74,23.8,871945,0
2016-02-29,23.69,23.795,23.39,23.54,552515,0
2016-03-01,23.73,24.07,23.588,23.96,431414,0
2016-03-02,24,24.585,23.97,24.55,635705,0
2016-03-03,24.34,24.39,23.81,24.39,1196101,0
2016-03-04,24.25,24.64,24.25,24.62,560761,0
2016-03-07,23.35,23.51,23.04,23.08,772092,0
2016-03-08,22.99,23.36,22.85,23.31,457312,0
2016-03-09,23.69,23.89,23.67,23.74,204855,0
2016-03-10,23.95,24.12,23.74,23.98,375795,0
2016-03-11,24.23,24.49,24.22,24.35,466015,0
2016-03-14,24.45,24.57,24.26,24.27,362545,0
2016-03-15,24.04,24.47,24.04,24.17,585843,0
2016-03-16,24.61,24.98,24.48,24.92,771520,0
2016-03-17,25.05,25.36,24.97,25.21,758564,0
2016-03-18,25.46,25.48,25.28,25.45,869620,0
2016-03-21,25.46,25.68,25.46,25.51,470785,0
2016-03-22,25.36,25.39,25.11,25.29,317435,0
2016-03-23,25.27,25.27,25.11,25.14,459581,0
2016-03-24,25.16,25.44,25.12,25.44,278094,0
2016-03-28,25.13,25.28,25.04,25.19,198827,0
2016-03-29,25.26,25.76,25.26,25.73,450539,0
2016-03-30,26.01,26.09,25.71,25.77,507606,0
2016-03-31,25.8,26.07,25.67,25.75,467966,0
2016-04-01,25.41,25.7,25.29,25.64,503921,0
2016-04-04,25.52,25.53,25.17,25.19,384002,0
2016-04-05,25,25.07,24.73,24.77,580468,0
2016-04-06,24.82,25.03,24.6,24.67,824119,0
2016-04-07,25.03,25.36,25.03,25.14,1063007,0
2016-04-08,25.3,25.42,25.07,25.09,633894,0
2016-04-11,25.33,25.59,25.17,25.46,318869,0
2016-04-12,25.44,25.74,25.39,25.71,211112,0
2016-04-13,25.7,25.8,25.67,25.79,205210,0
2016-04-14,25.66,25.71,25.5,25.53,376374,0
2016-04-15,25.62,25.84,25.59,25.83,336140,0
2016-04-18,25.56,25.79,25.47,25.7,233037,0
2016-04-19,26.08,26.39,25.93,26.39,435366,0
2016-04-20,26.3,26.3,25.86,25.97,536401,0
2016-04-21,25.86,25.97,25.58,25.82,315040,0
2016-04-22,25.8,25.88,25.7,25.88,377692,0
2016-04-25,25.81,25.87,25.65,25.8,256327,0
2016-04-26,26.57,26.63,26.45,26.56,559819,0
2016-04-27,26.79,26.91,26.42,26.65,773326,0
2016-04-28,26.62,26.93,26.54,26.77,637487,0
2016-04-29,26.75,26.91,26.61,26.9,374874,0
2016-05-02,26.95,27.1,26.59,26.87,246662,0
2016-05-03,26.71,26.82,26.52,26.54,477915,0
2016-05-04,26.26,26.53,26.21,26.48,488150,0
2016-05-05,26.41,26.48,26.28,26.33,611138,0
2016-05-06,26.16,26.33,26.08,26.24,405300,0
2016-05-09,26.65,26.83,26.63,26.74,832050,0
2016-05-10,26.3,26.42,26.12,26.29,557051,0
2016-05-11,26.29,26.31,26.13,26.24,257776,0
2016-05-12,26.29,26.43,26.1611,26.31,342587,0
2016-05-13,26.18,26.27,25.99,26.01,197869,0
2016-05-16,25.75,25.95,25.34,25.94,738568,0
2016-05-17,25.88,25.935,25.7399,25.79,526962,0
2016-05-18,25.62,25.74,25.315,25.36,779301,0
2016-05-19,25.48,25.56,25.32,25.54,265165,0
2016-05-20,25.41,25.49,25.26,25.27,330967,0
2016-05-23,25.31,25.41,25.24,25.24,469144,0
2016-05-24,25.31,25.58,25.275,25.51,381857,0
2016-05-25,25.79,26.18,25.79,26.15,429457,0
2016-05-26,26.31,26.48,26.2,26.36,392340,0
2016-05-27,26.44,26.51,26.34,26.35,249330,0
2016-05-31,26.5,26.54,26.33,26.41,358560,0
2016-06-01,25.5,25.67,25.36,25.37,665190,0
2016-06-02,25.32,25.39,25.19,25.36,363078,0
2016-06-03,25.63,25.995,25.61,25.86,390242,0
2016-06-06,25.86,26.07,25.86,25.93,185371,0
2016-06-07,26,26.14,25.93,26.1,1004870,0
2016-06-08,26.35,26.35,26.21,26.3,183232,0
2016-06-09,26.28,26.39,26.18,26.22,326836,0
2016-06-10,26.46,26.59,26.225,26.27,567092,0
2016-06-13,25.78,25.8,25.44,25.5,527085,0
2016-06-14,25.45,25.45,25.095,25.16,405420,0
2016-06-15,24.68,24.96,24.6388,24.85,480324,0
2016-06-16,24.89,24.97,24.8,24.94,339363,0
2016-06-17,24.96,25.03,24.81,25,391884,0
2016-06-20,25.69,25.72,25.55,25.55,590926,0
2016-06-21,25.38,25.38,24.93,25.14,660794,0
2016-06-22,25.06,25.68,25.06,25.55,423485,0
2016-06-23,25.58,25.67,25.5,25.66,249115,0
2016-06-24,24.61,25.07,24.59,24.82,770622,0
2016-06-27,24.78,24.88,24.62,24.82,546271,0
2016-06-28,25.46,25.56,25.255,25.45,644526,0
2016-06-29,25.75,25.9544,25.75,25.88,361665,0
2016-06-30,25.95,25.95,25.72,25.93,779090,0
2016-07-01,25.9,26.04,25.66,26.04,592862,0
2016-07-05,25.59,25.84,25.54,25.79,463690,0
2016-07-06,25.56,25.63,25.36,25.55,343851,0
2016-07-07,25.6,25.63,25.2706,25.33,376169,0
2016-07-08,25.83,25.95,25.65,25.94,272358,0
2016-07-11,26.07,26.45,26.07,26.44,396275,0
2016-07-12,26.23,26.25,26.04,26.07,507530,0
2016-07-13,26.13,26.22,25.91,26.19,360963,0
2016-07-14,26.26,26.38,26.22,26.27,280711,0
2016-07-15,26.45,26.58,26.19,26.25,395190,0
2016-07-18,26.49,26.68,26.46,26.54,334556,0
2016-07-19,26.54,26.58,26.38,26.57,268674,0
2016-07-20,26.57,26.66,26.21,26.25,493690,0
2016-07-21,26.68,26.68,26.5,26.67,348114,0
2016-07-22,26.75,26.84,26.59,26.65,345303,0
2016-07-25,26.93,26.98,26.52,26.57,418821,0
2016-07-26,27.19,27.3399,26.75,26.95,596666,0
2016-07-27,27,27.11,26.62,26.86,598895,0
2016-07-28,27.12,27.13,26.99,27.06,625329,0
2016-07-29,27.07,27.255,27.06,27.19,559718,0
2016-08-01,27.33,27.47,27.26,27.37,435569,0
2016-08-02,27.98,28.08,27.75,27.8,888940,0
2016-08-03,27.97,28.09,27.82,27.91,673086,0
2016-08-04,27.48,27.5,27.165,27.41,448666,0
2016-08-05,27.23,27.46,27.2,27.46,412958,0
2016-08-08,27.47,27.56,27.34,27.41,301572,0
2016-08-09,27.56,27.695,27.51,27.67,229916,0
2016-08-10,28.11,28.37,28.11,28.31,535605,0
2016-08-11,27.8,27.8,27.55,27.75,359172,0
2016-08-12,27.06,27.1,26.74,26.76,642632,0
2016-08-15,26.76,26.86,26.67,26.69,338193,0
2016-08-16,26.8,26.85,26.59,26.62,333261,0
2016-08-17,26.26,26.52,26.15,26.51,521795,0
2016-08-18,26.41,26.58,26.3,26.58,479301,0
2016-08-19,26.02,26.02,25.62,25.72,504170,0
2016-08-22,25.7,25.7,25.56,25.64,465135,0
2016-08-23,25.74,25.8,25.51,25.53,449511,0
2016-08-24,25.61,25.72,25.51,25.68,238990,0
2016-08-25,26.06,26.21,25.99,26.11,335653,0
2016-08-26,26.35,26.49,25.92,25.98,532021,0
2016-08-29,25.87,26.06,25.87,26,374445,0
2016-08-30,25.94,25.94,25.58,25.6,262201,0
2016-08-31,25.79,25.897,25.72,25.86,259790,0
2016-09-01,25.77,25.77,25.62,25.76,218326,0
2016-09-02,25.78,25.9099,25.55,25.87,452275,0
2016-09-06,26.01,26.37,25.99,26.37,289279,0
2016-09-07,26.68,26.8107,26.58,26.71,293073,0
2016-09-08,26.82,26.8478,26.54,26.7,407785,0
2016-09-09,26.89,26.91,26.26,26.27,575504,0
2016-09-12,26.55,26.81,26.175,26.64,612517,0
2016-09-13,26.01,26.01,25.34,25.43,571199,0
2016-09-14,25.55,25.67,25.41,25.52,241376,0
2016-09-15,25.53,25.59,25.42,25.52,201884,0
2016-09-16,25.57,25.57,25.23,25.42,233588,0
2016-09-19,25.73,25.8,25.64,25.75,226118,0
2016-09-20,26.03,26.17,25.98,26.16,281129,0
2016-09-21,26.37,26.9,26.37,26.89,256465,0
2016-09-22,26.99,27.1,26.91,27.04,313479,0
2016-09-23,27.04,27.12,26.94,27.06,452865,0
2016-09-26,26.67,26.67,26.29,26.35,299888,0
2016-09-27,26.56,26.63,26.395,26.5,323944,0
2016-09-28,26.25,26.35,26.09,26.16,365559,0
2016-09-29,25.64,25.65,25.16,25.18,626548,0
2016-09-30,24.89,24.89,24.35,24.38,947370,0
2016-10-03,24.44,24.44,24.01,24.34,879258,0
2016-10-04,24.41,24.42,23.9855,24.09,433691,0
2016-10-05,24.09,24.12,23.8,23.89,426824,0
2016-10-06,23.75,23.75,23.23,23.35,534218,0
2016-10-07,23.34,23.34,23.1241,23.17,492013,0
2016-10-10,22.93,23.1,22.84,23.1,524812,0
2016-10-11,22.74,22.99,22.7,22.87,632166,0
2016-10-12,22.65,22.79,22.5,22.72,521916,0
2016-10-13,22.53,22.74,22.39,22.66,651714,0
2016-10-14,22.93,23,22.695,22.7,363733,0
2016-10-17,23.29,23.38,23.11,23.27,501555,0
2016-10-18,23.49,23.4989,23.24,23.43,255888,0
2016-10-19,23.25,23.33,23.13,23.25,240036,0
2016-10-20,23.18,23.22,23.06,23.12,548636,0
2016-10-21,23,23.03,22.76,22.88,614346,0
2016-10-24,22.65,22.69,22.43,22.5,498742,0
2016-10-25,22.25,22.6,22.13,22.55,744982,0
2016-10-26,22.56,22.57,22.3,22.4,865179,0
2016-10-27,22.52,22.52,22.09,22.16,419435,0
2016-10-28,21.85,21.85,21.64,21.8,754123,0
2016-10-31,21.75,21.89,21.63,21.81,573029,0
2016-11-01,21.78,21.83,21.5025,21.54,842543,0
2016-11-02,21.44,21.56,21.29,21.54,678854,0
2016-11-03,21.46,21.705,21.38,21.54,960223,0
2016-11-04,20.94,20.98,20.51,20.51,863199,0
2016-11-07,20.13,20.52,20,20.52,1170498,0
2016-11-08,20.55,20.75,20.46,20.67,583365,0
2016-11-09,20.13,20.41,20.11,20.26,942414,0
2016-11-10,20.14,20.18,19.78,20.05,918920,0
2016-11-11,19.82,19.9,19.66,19.81,677154,0
2016-11-14,19.64,19.76,19.52,19.69,816285,0
2016-11-15,20.47,20.56,20.27,20.47,751058,0
2016-11-16,20.25,20.36,20.16,20.34,539809,0
2016-11-17,20.16,20.16,19.97,19.98,637267,0
2016-11-18,19.93,19.97,19.8,19.82,600482,0
2016-11-21,20.18,20.315,20.05,20.28,571130,0
2016-11-22,20.08,20.29,19.93,20.25,1077102,0
2016-11-23,20.16,20.27,20.01,20.06,689877,0
2016-11-25,20.22,20.26,20.1,20.26,305005,0
2016-11-28,20.3,20.54,20.29,20.42,555437,0
2016-11-29,20.27,20.32,20.125,20.24,535750,0
2016-11-30,20.08,20.08,19.79,19.79,802394,0
2016-12-01,19.28,19.28,18.9,18.91,732908,0
2016-12-02,18.65,18.81,18.58,18.62,756750,0
2016-12-05,18.63,18.79,18.4,18.76,900913,0
2016-12-06,18.91,19.16,18.91,19.15,1120017,0
2016-12-07,19,19.2944,18.92,19.26,959384,0
2016-12-08,19.17,19.3,19.13,19.26,1374476,0
2016-12-09,19.6,19.85,19.58,19.72,569253,0
2016-12-12,19.64,19.7,19.51,19.69,612295,0
2016-12-13,19.6,19.67,19.325,19.42,1226011,0
2016-12-14,19.88,20,19.41,19.42,875140,0
2016-12-15,19.48,19.57,19.28,19.5,517096,0
2016-12-16,19.48,19.52,19.42,19.49,591212,0
2016-12-19,19.42,19.45,19.22,19.26,597936,0
2016-12-20,19.23,19.5,19.23,19.44,1490243,0
2016-12-21,19.3,19.45,19.11,19.16,473080,0
2016-12-22,19.02,19.19,18.98,19.04,729945,0
2016-12-23,19.25,19.25,19.02,19.22,453960,0
2016-12-27,19.29,19.479,19.15,19.25,576857,0
2016-12-28,18.85,18.85,18.445,18.5,869880,0
2016-12-29,18.41,18.68,18.41,18.63,417359,0
2016-12-30,18.51,18.65,18.45,18.48,662350,0
2017-01-03,18.52,18.65,18.32,18.64,1049433,0
2017-01-04,18.41,18.46,18.22,18.38,1205503,0
2017-01-05,18.57,18.89,18.55,18.78,560318,0
2017-01-06,18.55,18.61,18.32,18.47,1041973,0
2017-01-09,18.2,18.2,17.8,17.81,1384380,0
2017-01-10,17.77,18.02,17.73,17.93,1475190,0
2017-01-11,18.09,18.36,18.02,18.27,964122,0
2017-01-12,18.59,18.6,18.34,18.43,524925,0
2017-01-13,18.83,18.91,18.68,18.74,797520,0
2017-01-17,18.89,18.94,18.77,18.8,672337,0
2017-01-18,18.54,18.72,18.3,18.35,400189,0
2017-01-19,18.36,18.36,18.1,18.2,464935,0
2017-01-20,18.3,18.41,18.12,18.29,440318,0
2017-01-23,18.37,18.386,18.13,18.29,474019,0
2017-01-24,18.61,18.69,18.475,18.58,769090,0
2017-01-25,18.61,18.6204,18.325,18.39,669152,0
2017-01-26,18.41,18.55,18.25,18.36,700188,0
2017-01-27,18.35,18.4044,18.02,18.1,464255,0
2017-01-30,18.18,18.24,18.01,18.24,442293,0
2017-01-31,18.29,18.4,18.2,18.34,429532,0
2017-02-01,18.29,18.312,18.04,18.21,652413,0
2017-02-02,18.3,18.46,18.29,18.36,346361,0
2017-02-03,18.28,18.42,18.17,18.29,857828,0
2017-02-06,18.24,18.25,17.96,17.97,410578,0
2017-02-07,18.03,18.03,17.64,17.72,782938,0
2017-02-08,17.7,17.71,17.36,17.58,820065,0
2017-02-09,17.58,17.61,17.4,17.53,996746,0
2017-02-10,17.76,18.015,17.76,18,553761,0
2017-02-13,18.01,18.14,17.85,17.9,1122099,0
2017-02-14,17.94,18,17.7649,17.86,541598,0
2017-02-15,17.77,17.811,17.67,17.79,745324,0
2017-02-16,17.65,17.97,17.65,17.79,671022,0
2017-02-17,17.75,17.83,17.6054,17.81,858459,0
2017-02-21,18.59,19.06,18.52,19,1022888,0
2017-02-22,18.97,19.01,18.67,18.71,598006,0
2017-02-23,18.97,19.19,18.97,19.12,626921,0
2017-02-24,19.19,19.22,19.02,19.06,709566,0
2017-02-27,19.32,19.36,19.13,19.2,698769,0
2017-02-28,19.1,19.19,18.87,18.98,583610,0
2017-03-01,18.9,18.98,18.765,18.84,507095,0
2017-03-02,18.7,18.78,18.36,18.4,795806,0
2017-03-03,18.44,18.675,18.42,18.67,736827,0
2017-03-06,18.41,18.4265,18.02,18.13,1117574,0
2017-03-07,18.18,18.22,18.02,18.15,658245,0
2017-03-08,18.04,18.04,17.82,17.9,760638,0
2017-03-09,17.91,17.92,17.71,17.8,515343,0
2017-03-10,17.89,18.04,17.86,18.02,411304,0
2017-03-13,18.44,18.72,18.44,18.72,700405,0
2017-03-14,18.59,18.61,18.41,18.42,600585,0
2017-03-15,18.68,19.07,18.66,19.02,728818,0
2017-03-16,19.23,19.23,19.09,19.13,542438,0
2017-03-17,19.5,19.78,19.47,19.77,5890436,0
2017-03-20,20.13,20.53,20.11,20.19,1654519,0
2017-03-21,20.29,20.34,20.17,20.2,913851,0
2017-03-22,20.85,20.92,20.78,20.85,1091039,0
2017-03-23,21.54,21.59,21.27,21.35,1257969,0
2017-03-24,21.03,21.09,20.77,21.05,991696,0
2017-03-27,21.08,21.27,21.03,21.24,953665,0
2017-03-28,20.96,20.96,20.81,20.9,442629,0
2017-03-29,20.74,20.82,20.64,20.8,581213,0
2017-03-30,20.66,20.78,20.64,20.71,332872,0
2017-03-31,20.68,20.81,20.65,20.73,425020,0
2017-04-03,20.8,20.92,20.7,20.8,383567,0
2017-04-04,20.39,20.46,20.29,20.43,526355,0
2017-04-05,20.43,20.48,20.31,20.4,470721,0
2017-04-06,20.35,20.36,20.08,20.1,586108,0
2017-04-07,19.9,19.95,19.5,19.55,1024112,0
2017-04-10,19.55,19.6,19.27,19.37,1056744,0
2017-04-11,19.42,19.49,19.36,19.39,561648,0
2017-04-12,19.42,19.4294,19.015,19.23,1469454,0
2017-04-13,19.87,19.965,19.7,19.84,1210919,0
2017-04-17,19.74,19.84,19.67,19.81,463575,0
2017-04-18,19.79,19.79,19.59,19.6,632609,0
2017-04-19,19.56,19.56,19.25,19.28,290680,0
2017-04-20,19.5,19.5099,19.24,19.3,440035,0
2017-04-21,19.31,19.42,19.27,19.36,301641,0
2017-04-24,19.5,19.605,19.34,19.45,234310,0
2017-04-25,19.54,19.63,19.47,19.62,832182,0
2017-04-26,19.59,19.77,19.53,19.61,494133,0
2017-04-27,19.92,20.1,19.92,20.02,610221,0
2017-04-28,19.9,19.91,19.72,19.81,410161,0
2017-05-01,19.88,19.88,19.68,19.75,283766,0
2017-05-02,19.77,19.83,19.63,19.81,356948,0
2017-05-03,19.72,19.825,19.6,19.8,506766,0
2017-05-04,19.57,19.66,19.45,19.59,388029,0
2017-05-05,19.63,19.785,19.56,19.61,696119,0
2017-05-08,19.89,20.12,19.58,19.99,951624,0
2017-05-09,19.55,19.94,19.541,19.81,867839,0
2017-05-10,19.03,19.16,18.53,18.79,1052097,0
2017-05-11,19.09,19.295,19.01,19.25,689194,0
2017-05-12,19.15,19.41,19.14,19.38,452888,0
2017-05-15,19.42,19.45,19.29,19.38,574149,0
2017-05-16,18.84,18.84,18.51,18.54,1101016,0
2017-05-17,18.71,18.88,18.6716,18.81,999693,0
2017-05-18,18.51,18.54,18.18,18.34,915357,0
2017-05-19,18.63,19.17,18.6,19.13,644643,0
2017-05-22,18.82,18.82,18.38,18.4,788336,0
2017-05-23,18.61,18.76,18.57,18.59,538996,0
2017-05-24,18.83,18.935,18.77,18.92,476389,0
2017-05-25,18.94,19.02,18.91,19,262672,0
2017-05-26,18.99,19.1,18.97,19.02,215723,0
2017-05-30,18.77,18.9,18.58,18.82,364972,0
2017-05-31,19.02,19.19,18.99,19.16,770434,0
2017-06-01,19.53,19.775,19.43,19.61,435898,0
2017-06-02,19.49,19.5,19.32,19.43,285169,0
2017-06-05,19.22,19.34,19.11,19.28,331090,0
2017-06-06,19.32,19.32,19.17,19.25,175391,0
2017-06-07,19.22,19.24,19.09,19.15,306004,0
2017-06-08,19.37,19.51,19.27,19.44,432132,0
2017-06-09,19.42,19.59,19.36,19.51,495336,0
2017-06-12,19.5,19.55,19.305,19.4,261528,0
2017-06-13,19.37,19.47,19.26,19.45,162688,0
2017-06-14,19.4,19.41,19.15,19.3,376020,0
2017-06-15,19.17,19.24,19.06,19.21,383322,0
2017-06-16,19.2,19.2,19.01,19.16,163263,0
2017-06-19,18.73,18.73,18.525,18.58,528058,0
2017-06-20,18.27,18.38,18.07,18.31,906471,0
2017-06-21,18.5,18.5,18.33,18.39,551035,0
2017-06-22,18.53,18.63,18.48,18.59,284943,0
2017-06-23,18.6,18.695,18.54,18.62,284601,0
2017-06-26,18.7,18.75,18.62,18.65,305761,0
2017-06-27,18.28,18.33,18.05,18.23,390958,0
2017-06-28,18.03,18.25,17.86,18.15,678545,0
2017-06-29,17.96,18,17.81,17.82,314621,0
2017-06-30,17.95,18.02,17.87,17.97,236608,0
2017-07-03,17.89,17.93,17.78,17.84,267873,0
2017-07-05,18.27,18.829,18.19,18.55,679408,0
2017-07-06,18.42,18.45,17.985,18.13,478135,0
2017-07-07,18.37,18.5,18.32,18.42,247284,0
2017-07-10,18.25,18.4,18.13,18.39,747189,0
2017-07-11,18.46,18.63,18.44,18.61,420977,0
2017-07-12,18.65,18.675,18.52,18.63,333041,0
2017-07-13,18.55,18.61,18.42,18.61,527011,0
2017-07-14,18.65,18.72,18.49,18.68,446124,0
2017-07-17,18.87,19.03,18.845,18.92,325400,0
2017-07-18,19,19.11,18.99,19.06,398749,0
2017-07-19,19.12,19.235,19.12,19.19,318784,0
2017-07-20,19.56,19.85,19.55,19.81,324239,0
2017-07-21,20.16,20.28,20.15,20.19,311210,0
2017-07-24,20.25,20.32,20.195,20.23,512923,0
2017-07-25,20.24,20.265,20.16,20.17,199732,0
2017-07-26,20.12,20.3,20,20.28,255747,0
2017-07-27,20.26,20.38,20.19,20.38,302201,0
2017-07-28,20.1,20.17,19.98,20.02,317758,0
2017-07-31,20.01,20.211,19.9,20.07,491455,0
2017-08-01,20.15,20.185,20.02,20.1,197524,0
2017-08-02,19.7,19.77,19.62,19.63,388393,0
2017-08-03,19.71,19.75,19.42,19.44,196655,0
2017-08-04,19.66,19.8,19.545,19.66,174884,0
2017-08-07,19.42,19.48,19.12,19.33,256458,0
2017-08-08,19.59,19.795,19.555,19.68,239175,0
2017-08-09,19.46,19.46,19.175,19.3,272694,0
2017-08-10,19.22,19.3,19.1,19.1,279628,0
2017-08-11,18.95,19.18,18.7,19.18,415762,0
2017-08-14,19.17,19.2267,19.05,19.05,266090,0
2017-08-15,19.07,19.18,19.0201,19.16,183431,0
2017-08-16,19.19,19.35,19.18,19.32,241618,0
2017-08-17,19.47,19.49,19.22,19.22,304436,0
2017-08-18,19.49,19.64,19.49,19.59,266505,0
2017-08-21,19.39,19.46,19.31,19.43,286707,0
2017-08-22,19.35,19.43,19.32,19.41,226445,0
2017-08-23,19.41,19.485,19.41,19.45,169051,0
2017-08-24,19.46,19.55,19.44,19.51,187504,0
2017-08-25,19.56,19.71,19.56,19.64,151702,0
2017-08-28,19.67,19.75,19.605,19.65,245296,0
2017-08-29,19.41,19.4843,19.29,19.38,452633,0
2017-08-30,19.39,19.49,19.35,19.48,321787,0
2017-08-31,19.16,19.41,19.15,19.35,589613,0
2017-09-01,19.35,19.4199,19.297,19.34,161303,0
2017-09-05,18.84,18.845,18.53,18.55,371154,0
2017-09-06,18.58,18.58,18.365,18.38,217922,0
2017-09-07,18.48,18.65,18.35,18.38,195473,0
2017-09-08,18.37,18.37,18.04,18.12,281020,0
2017-09-11,18.22,18.26,18.11,18.25,230074,0
2017-09-12,18.25,18.31,18.19,18.25,351098,0
2017-09-13,18.16,18.21,17.97,17.97,247283,0
2017-09-14,17.98,18.0523,17.83,17.84,251024,0
2017-09-15,18.16,18.299,18.02,18.24,687638,0
2017-09-18,18.27,18.3113,17.7,17.9,775136,0
2017-09-19,17.77,17.84,17.57,17.59,360354,0
2017-09-20,17.56,17.57,17.39,17.52,749414,0
2017-09-21,17.43,17.52,17.39,17.5,460454,0
2017-09-22,17.49,17.49,17.31,17.37,736206,0
2017-09-25,17.04,17.05,16.8,16.92,1101102,0
2017-09-26,16.8,16.985,16.53,16.95,823686,0
2017-09-27,16.82,16.845,16.69,16.79,815475,0
2017-09-28,16.77,16.79,16.71,16.73,335868,0
2017-09-29,16.99,17,16.73,16.76,479704,0
2017-10-02,16.84,16.92,16.75,16.78,379414,0
2017-10-03,17.02,17.02,16.795,16.87,324175,0
2017-10-04,17.07,17.09,16.86,16.89,298711,0
2017-10-05,16.97,17.03,16.9,16.93,302184,0
2017-10-06,16.93,16.951,16.81,16.86,490689,0
2017-10-09,16.89,16.92,16.89,16.9,254963,0
2017-10-10,16.89,16.95,16.85,16.95,226947,0
2017-10-11,16.7,16.71,16.51,16.64,909720,0
2017-10-12,16.77,16.78,16.58,16.6,341482,0
2017-10-13,17.2,17.35,17.155,17.24,392526,0
2017-10-16,17.36,17.47,17.34,17.41,390944,0
2017-10-17,17.47,17.635,17.4344,17.61,405659,0
2017-10-18,17.53,17.6,17.45,17.5,487338,0
2017-10-19,17.82,18.06,17.79,18.05,453150,0
2017-10-20,18.14,18.28,18.11,18.22,322236,0
2017-10-23,17.7,17.89,17.7,17.81,308884,0
2017-10-24,17.84,17.89,17.7915,17.83,183189,0
2017-10-25,17.78,17.825,17.67,17.81,386030,0
2017-10-26,17.47,17.52,17.3,17.38,491188,0
2017-10-27,17.31,17.47,17.27,17.45,538250,0
2017-10-30,17.3,17.53,17.201,17.48,498073,0
2017-10-31,17.51,17.64,17.46,17.62,479508,0
2017-11-01,17.39,17.45,17.26,17.39,579742,0
2017-11-02,17.29,17.38,17.2,17.36,554016,0
2017-11-03,17.6,17.64,17.48,17.6,316821,0
2017-11-06,17.49,17.55,17.29,17.52,338689,0
2017-11-07,17.42,17.6,17.25,17.32,567167,0
2017-11-08,17.27,17.31,17.11,17.27,423150,0
2017-11-09,17.14,17.31,17.12,17.28,368289,0
2017-11-10,17.28,17.37,17.19,17.31,265197,0
