Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.33,21.479,21.182,21.409,466461,0
2005-02-28,21.657,21.716,21.528,21.577,63246,0
2005-03-01,21.528,21.617,21.419,21.558,227118,0
2005-03-02,21.38,21.38,20.796,20.885,571635,0
2005-03-03,20.914,20.914,20.469,20.538,273997,0
2005-03-04,20.736,20.786,20.548,20.558,679738,0
2005-03-07,20.221,20.221,19.875,19.895,508894,0
2005-03-08,19.796,19.796,19.42,19.479,489294,0
2005-03-09,19.816,19.944,19.756,19.756,231766,0
2005-03-10,19.756,19.994,19.727,19.826,311479,0
2005-03-11,20.964,21.251,20.736,21.201,788548,0
2005-03-14,21.132,21.191,20.984,21.182,275007,0
2005-03-15,20.786,20.786,20.34,20.419,122955,0
2005-03-16,20.291,20.34,20.221,20.32,43241,0
2005-03-17,20.261,20.291,20.043,20.093,134978,0
2005-03-18,20.192,20.261,20.004,20.083,57083,0
2005-03-21,19.984,20.004,19.806,19.895,100627,0
2005-03-22,20.598,21.182,20.588,21.053,208831,0
2005-03-23,21.043,21.449,21.033,21.132,488587,0
2005-03-24,21.241,21.459,21.073,21.132,277634,0
2005-03-28,21.132,21.182,20.697,20.786,179027,0
2005-03-29,20.538,20.538,19.994,19.994,201254,0
2005-03-30,20.39,21.122,20.39,21.122,183776,0
2005-03-31,21.33,21.577,21.29,21.33,238636,0
2005-04-01,22.716,22.963,22.656,22.676,676404,0
2005-04-04,22.32,22.458,22.29,22.369,510208,0
2005-04-05,22.28,22.458,22.26,22.369,286524,0
2005-04-06,22.666,23.894,22.666,23.537,650237,0
2005-04-07,23.161,23.745,23.161,23.547,223380,0
2005-04-08,23.151,23.151,22.617,22.627,116691,0
2005-04-11,22.458,22.607,22.053,22.429,275512,0
2005-04-12,21.775,21.855,21.439,21.825,353003,0
2005-04-13,21.726,21.726,21.439,21.469,152759,0
2005-04-14,21.399,22.112,21.399,21.696,119722,0
2005-04-15,21.676,21.785,21.577,21.627,97899,0
2005-04-18,21.152,21.785,20.895,21.597,394123,0
2005-04-19,21.845,22.023,21.845,22.023,131341,0
2005-04-20,21.775,21.775,21.637,21.686,199436,0
2005-04-21,22.508,23.013,22.419,22.983,372906,0
2005-04-22,23.112,23.112,22.488,22.765,279957,0
2005-04-25,23.27,23.894,23.27,23.755,495154,0
2005-04-26,23.547,23.557,23.211,23.419,181149,0
2005-04-27,23.161,23.161,22.567,22.567,196506,0
2005-04-28,22.34,22.498,22.221,22.221,63144,0
2005-04-29,22.646,22.914,22.518,22.914,231462,0
2005-05-02,23.26,23.329,22.963,23.25,141646,0
2005-05-03,23.141,23.567,23.141,23.557,417158,0
2005-05-04,23.805,24.438,23.805,24.309,224895,0
2005-05-05,24.25,24.794,24.151,24.438,196607,0
2005-05-06,24.596,25.121,24.596,24.685,143262,0
2005-05-09,25.141,25.933,24.992,25.547,359469,0
2005-05-10,25.042,25.052,24.448,24.517,208326,0
2005-05-11,24.101,24.398,23.933,24.398,142555,0
2005-05-12,24.636,25.141,24.527,24.794,152961,0
2005-05-13,25.289,25.537,25.091,25.388,215196,0
2005-05-16,24.992,25.121,24.943,25.121,133563,0
2005-05-17,24.893,24.943,24.379,24.458,155588,0
2005-05-18,24.557,24.893,24.25,24.666,134776,0
2005-05-19,25.062,25.131,24.893,25.071,71328,0
2005-05-20,24.903,24.923,24.656,24.903,179128,0
2005-05-23,25.002,25.24,24.755,25.062,136695,0
2005-05-24,24.963,25.161,24.755,25.141,139120,0
2005-05-25,25.24,25.24,24.864,25.012,142555,0
2005-05-26,25.012,25.339,24.903,25.289,147809,0
2005-05-27,25.388,25.418,25.2,25.299,118105,0
2005-05-31,25.972,25.982,25.754,25.903,151951,0
2005-06-01,25.339,25.725,25.141,25.309,284403,0
2005-06-02,25.141,25.141,24.943,25.042,102951,0
2005-06-03,25.042,25.21,24.992,25.042,111741,0
2005-06-06,24.992,25.161,24.844,25.161,134877,0
2005-06-07,26.101,26.329,25.933,26.121,328351,0
2005-06-08,25.982,26.081,25.487,25.487,389778,0
2005-06-09,25.487,25.715,25.24,25.715,392102,0
2005-06-10,25.527,25.527,25.299,25.309,657713,0
2005-06-13,24.943,25.012,24.349,24.596,379675,0
2005-06-14,24.299,24.824,23.904,23.933,704895,0
2005-06-15,24.299,24.596,24.28,24.448,346133,0
2005-06-16,24.398,24.903,24.398,24.527,379776,0
2005-06-17,24.745,24.745,24.042,24.151,562542,0
2005-06-20,24.151,24.161,23.824,23.834,354923,0
2005-06-21,23.349,23.399,22.864,22.874,408570,0
2005-06-22,23.211,23.409,23.032,23.379,372805,0
2005-06-23,22.993,22.993,22.369,22.478,458278,0
2005-06-24,22.478,22.567,21.874,22.171,551832,0
2005-06-27,22.518,22.518,22.023,22.112,353104,0
2005-06-28,22.488,23.131,22.488,23.112,478888,0
2005-06-29,23.062,23.062,22.627,22.646,104971,0
2005-06-30,22.646,22.864,22.518,22.627,251366,0
2005-07-01,23.023,23.409,22.983,23.112,515865,0
2005-07-05,22.864,22.864,22.567,22.617,473634,0
2005-07-06,22.27,22.28,21.954,22.221,207518,0
2005-07-07,22.023,22.062,21.479,21.746,412106,0
2005-07-08,21.558,21.558,21.231,21.459,474240,0
2005-07-11,21.726,22.755,21.706,22.518,596589,0
2005-07-12,22.518,22.637,22.152,22.429,84967,0
2005-07-13,22.072,22.31,21.924,22.142,98101,0
2005-07-14,22.122,22.201,21.904,22.023,273694,0
2005-07-15,22.171,22.241,21.964,22.122,242980,0
2005-07-18,21.973,21.973,21.35,21.676,495760,0
2005-07-19,21.686,21.924,21.399,21.577,990005,0
2005-07-20,21.221,21.281,20.786,21.102,1603668,0
2005-07-21,21.122,22.864,21.102,22.241,14171242,0
2005-07-22,22.518,22.538,21.924,22.152,2686015,0
2005-07-25,22.419,22.706,22.31,22.31,2653180,0
2005-07-26,22.617,22.765,22.478,22.656,1828261,0
2005-07-27,22.557,22.567,22.023,22.508,875435,0
2005-07-28,22.419,22.557,22.32,22.449,1357859,0
2005-07-29,22.617,22.785,22.597,22.785,1608922,0
2005-08-01,22.815,23.369,22.815,23.27,1513952,0
2005-08-02,23.755,23.933,23.666,23.884,3665412,0
2005-08-03,23.953,24.339,23.765,24.171,1910601,0
2005-08-04,24.497,24.557,23.557,23.864,2207936,0
2005-08-05,23.656,23.656,23.003,23.458,1190552,0
2005-08-08,23.458,23.607,23.26,23.3,796025,0
2005-08-09,23.567,23.755,23.517,23.577,891095,0
2005-08-10,23.607,23.904,23.409,23.508,805118,0
2005-08-11,23.557,23.963,23.557,23.894,815726,0
2005-08-12,24.398,24.497,23.963,24.171,673171,0
2005-08-15,24.052,24.27,23.923,24.21,855027,0
2005-08-16,24.181,24.181,23.765,23.785,1141855,0
2005-08-17,23.864,24.082,23.686,23.706,1124477,0
2005-08-18,23.032,23.26,22.914,23.161,904734,0
2005-08-19,23.112,23.151,22.943,23.122,1120537,0
2005-08-22,23.161,23.508,23.161,23.389,1116799,0
2005-08-23,23.26,23.26,22.924,23.092,601742,0
2005-08-24,22.914,22.934,22.646,22.696,1205100,0
2005-08-25,22.874,23.013,22.825,23.013,489395,0
2005-08-26,22.815,22.815,22.251,22.389,917969,0
2005-08-29,22.27,22.27,21.914,22.152,1000108,0
2005-08-30,22.152,22.231,21.954,22.132,440092,0
2005-08-31,22.468,22.528,22.379,22.518,876547,0
2005-09-01,22.666,22.676,22.538,22.617,1129327,0
2005-09-02,23.171,23.24,22.963,23.062,1745011,0
2005-09-06,23.23,23.696,23.23,23.686,1229550,0
2005-09-07,23.904,23.904,23.646,23.745,887761,0
2005-09-08,23.557,23.656,23.369,23.419,528191,0
2005-09-09,23.508,23.666,23.29,23.607,408267,0
2005-09-12,23.458,23.527,22.894,23.023,1136904,0
2005-09-13,22.765,22.765,22.181,22.191,1325327,0
2005-09-14,22.122,22.221,21.993,22.062,821485,0
2005-09-15,20.291,20.984,20.014,20.093,6625626,0
2005-09-16,20.192,20.429,20.024,20.33,4633897,0
2005-09-19,20.489,20.815,20.489,20.667,1190451,0
2005-09-20,20.786,21.271,20.716,20.736,1774613,0
2005-09-21,20.786,20.835,20.479,20.489,716513,0
2005-09-22,20.588,20.588,20.073,20.113,2067098,0
2005-09-23,19.994,19.994,19.637,19.835,1363820,0
2005-09-26,19.954,20.271,19.954,19.994,513643,0
2005-09-27,20.142,20.39,20.142,20.36,1126397,0
2005-09-28,20.528,20.607,20.32,20.588,464642,0
2005-09-29,20.499,20.726,20.32,20.706,618614,0
2005-09-30,20.687,20.687,20.35,20.35,459793,0
2005-10-03,20.103,20.39,20.103,20.251,735103,0
2005-10-04,20.221,20.786,20.221,20.786,1367255,0
2005-10-05,20.865,21.083,20.805,20.984,1547091,0
2005-10-06,21.033,21.063,20.192,20.538,1384026,0
2005-10-07,20.904,21.399,20.815,21.38,1037085,0
2005-10-10,21.469,21.617,21.281,21.33,825728,0
2005-10-11,21.132,21.132,18.361,19.251,6510551,0
2005-10-12,19.321,19.449,18.826,18.984,3066297,0
2005-10-13,18.935,19.202,18.915,19.172,1719450,0
2005-10-14,19.321,19.4,19.024,19.301,1190653,0
2005-10-17,19.103,19.103,18.648,18.816,2430609,0
2005-10-18,18.578,18.588,18.272,18.281,1809974,0
2005-10-19,17.994,18.361,17.866,18.341,938479,0
2005-10-20,18.262,18.301,18.064,18.153,699742,0
2005-10-21,18.559,18.638,18.38,18.608,857048,0
2005-10-24,18.578,18.865,18.559,18.826,665897,0
2005-10-25,18.826,19.113,18.668,18.766,857856,0
2005-10-26,18.757,18.757,18.371,18.42,769353,0
2005-10-27,18.321,18.321,18.014,18.163,468280,0
2005-10-28,17.915,18.252,17.826,18.163,442820,0
2005-10-31,18.38,18.895,18.38,18.816,1204898,0
2005-11-01,18.776,19.103,18.638,18.984,407560,0
2005-11-02,18.974,19.35,18.856,19.251,1488998,0
2005-11-03,19.499,20.202,19.459,19.994,2883430,0
2005-11-04,20.093,20.093,19.4,19.707,780062,0
2005-11-07,19.717,19.944,19.628,19.845,544154,0
2005-11-08,19.746,19.875,19.637,19.835,238030,0
2005-11-09,19.944,20.36,19.915,20.301,647307,0
2005-11-10,20.053,20.231,20.033,20.152,678424,0
2005-11-11,20.241,20.677,20.241,20.568,409682,0
2005-11-14,20.489,20.548,20.32,20.35,452620,0
2005-11-15,20.35,20.419,19.934,20.004,743590,0
2005-11-16,20.004,20.083,19.905,19.944,496063,0
2005-11-17,20.142,20.142,19.895,20.093,1059817,0
2005-11-18,20.103,20.122,19.915,20.043,885538,0
2005-11-21,19.954,20.033,19.835,19.974,529201,0
2005-11-22,19.845,19.845,19.469,19.539,749348,0
2005-11-23,19.786,19.875,19.727,19.766,1293199,0
2005-11-25,20.538,20.538,20.261,20.261,1868269,0
2005-11-28,21.281,21.627,21.271,21.538,1810378,0
2005-11-29,21.459,21.538,21.271,21.3,1016172,0
2005-11-30,21.479,21.934,21.479,21.884,2157319,0
2005-12-01,22.251,22.775,22.241,22.439,2523052,0
2005-12-02,22.439,22.518,22.152,22.241,752884,0
2005-12-05,22.181,22.26,21.469,21.845,2047498,0
2005-12-06,21.627,21.627,20.845,20.984,2152672,0
2005-12-07,20.954,21.083,20.796,20.845,658218,0
2005-12-08,20.994,21.162,20.825,20.895,880689,0
2005-12-09,20.895,20.895,20.607,20.746,892308,0
2005-12-12,21.053,21.38,21.023,21.132,530616,0
2005-12-13,21.132,21.37,21.053,21.162,828759,0
2005-12-14,20.786,20.786,19.984,20.291,3192081,0
2005-12-15,20.202,20.429,20.202,20.281,784709,0
2005-12-16,20.37,20.38,20.251,20.261,523342,0
2005-12-19,20.261,20.439,19.974,20.004,639527,0
2005-12-20,20.221,20.261,19.994,20.103,312287,0
2005-12-21,20.202,20.588,20.202,20.528,770565,0
2005-12-22,20.479,20.677,20.39,20.607,892813,0
2005-12-23,20.221,21.221,20.221,20.974,1236521,0
2005-12-27,21.132,21.152,20.657,20.687,649328,0
2005-12-28,20.786,20.895,20.697,20.796,516876,0
2005-12-29,20.796,21.33,20.796,21.182,1412214,0
2005-12-30,21.31,21.37,21.102,21.241,303195,0
2006-01-03,21.281,21.577,21.191,21.459,1482936,0
2006-01-04,21.281,21.3,20.885,20.885,1545373,0
2006-01-05,20.687,20.697,20.004,20.142,2877470,0
2006-01-06,20.291,21.231,20.291,21.162,1171760,0
2006-01-09,21.251,21.271,20.934,21.182,904330,0
2006-01-10,20.796,20.865,20.647,20.786,1228539,0
2006-01-11,20.984,21.746,20.865,21.558,1767440,0
2006-01-12,20.588,20.588,19.261,19.568,6648358,0
2006-01-13,19.994,20.429,19.984,20.39,1681462,0
2006-01-17,20.637,20.746,20.518,20.528,1251473,0
2006-01-18,20.449,20.677,20.053,20.499,1732483,0
2006-01-19,20.509,21.013,20.509,20.835,1091945,0
2006-01-20,20.588,20.617,19.736,19.806,1452930,0
2006-01-23,20.736,20.786,20.4,20.657,1196715,0
2006-01-24,20.934,21.182,20.934,21.122,1055675,0
2006-01-25,21.568,21.676,21.29,21.399,1027689,0
2006-01-26,21.528,22.439,21.459,22.35,1272185,0
2006-01-27,22.27,23.607,22.27,23.3,1785019,0
2006-01-30,22.389,23.28,22.389,23.151,482222,0
2006-01-31,22.765,22.775,22.211,22.617,1376449,0
2006-02-01,22.587,22.854,22.241,22.716,662664,0
2006-02-02,22.508,22.508,21.924,22.013,787134,0
2006-02-03,21.983,21.983,21.528,21.775,717321,0
2006-02-06,21.983,22.191,21.973,22.092,311479,0
2006-02-07,22.062,22.102,21.874,21.924,671655,0
2006-02-08,22.547,23.755,22.547,23.428,1748850,0
2006-02-09,23.3,23.31,22.805,22.805,657410,0
2006-02-10,23.23,23.24,22.775,23.062,964141,0
2006-02-13,23.052,23.052,22.656,22.726,450498,0
2006-02-14,23.042,23.428,22.884,23.181,456459,0
2006-02-15,23.329,23.399,23.092,23.171,623666,0
2006-02-16,23.626,24.24,23.359,24.151,1018799,0
2006-02-17,23.468,23.755,23.468,23.537,350679,0
2006-02-21,23.636,23.755,23.122,23.26,861897,0
2006-02-22,23.013,23.013,22.726,22.864,1027588,0
2006-02-23,22.864,22.864,22.656,22.656,898167,0
2006-02-24,22.755,22.864,22.716,22.745,379372,0
2006-02-27,22.597,22.696,22.538,22.617,732577,0
2006-02-28,22.627,22.627,21.884,21.954,466865,0
2006-03-01,22.3,22.755,22.122,22.607,1452930,0
2006-03-02,23.112,23.389,23.082,23.201,1585382,0
2006-03-03,22.785,22.815,22.607,22.617,689841,0
2006-03-06,23.062,23.211,22.508,22.656,1396150,0
2006-03-07,22.706,22.716,21.587,21.597,2286841,0
2006-03-08,21.874,21.954,21.637,21.736,1232379,0
2006-03-09,21.884,22.251,21.399,21.518,1595283,0
2006-03-10,21.686,21.835,21.528,21.706,897359,0
2006-03-13,21.825,21.924,21.676,21.746,950097,0
2006-03-14,21.33,21.469,20.994,21.409,838862,0
2006-03-15,21.409,21.696,21.409,21.577,748035,0
2006-03-16,21.568,21.706,21.162,21.29,997279,0
2006-03-17,21.587,21.657,21.281,21.38,1087803,0
2006-03-20,21.528,21.577,21.33,21.449,679839,0
2006-03-21,21.577,22.389,21.577,21.874,1875038,0
2006-03-22,21.676,21.904,21.577,21.825,379877,0
2006-03-23,21.835,22.34,21.835,22.28,587901,0
2006-03-24,22.26,22.33,21.973,22.33,421502,0
2006-03-27,22.389,22.736,22.35,22.637,910190,0
2006-03-28,22.637,22.637,22.092,22.221,443830,0
2006-03-29,22.221,22.656,22.221,22.617,123359,0
2006-03-30,22.161,22.439,22.161,22.379,720453,0
2006-03-31,22.369,22.567,22.369,22.468,434131,0
2006-04-03,22.369,22.874,22.369,22.736,517886,0
2006-04-04,22.617,22.637,22.27,22.518,887660,0
2006-04-05,22.963,23.3,22.884,23.26,496972,0
2006-04-06,22.864,22.983,22.26,22.28,1137914,0
2006-04-07,22.023,22.171,21.587,21.657,1290067,0
2006-04-10,21.775,21.775,21.241,21.32,1006170,0
2006-04-11,21.281,21.29,19.925,20.776,2972439,0
2006-04-12,20.885,21.063,20.607,20.736,918070,0
2006-04-13,21.063,21.182,20.994,21.142,959089,0
2006-04-17,21.182,21.31,21.033,21.251,805320,0
2006-04-18,21.33,21.855,21.251,21.736,1234096,0
2006-04-19,21.736,21.766,21.558,21.676,417966,0
2006-04-20,21.766,22.251,21.726,22.122,1239249,0
2006-04-21,22.171,22.171,21.983,22.142,932518,0
2006-04-24,21.38,21.647,21.38,21.409,787336,0
2006-04-25,21.439,21.528,20.994,21.023,1265416,0
2006-04-26,21.122,21.122,20.904,20.994,491214,0
2006-04-27,20.934,21.191,20.786,21.092,404226,0
2006-04-28,21.083,21.132,20.786,20.835,436051,0
2006-05-01,20.984,21.112,20.736,20.746,250153,0
2006-05-02,20.746,20.934,20.746,20.885,389576,0
2006-05-03,20.578,20.697,20.449,20.489,670847,0
2006-05-04,20.627,20.934,20.627,20.825,848763,0
2006-05-05,20.944,21.389,20.904,21.281,772282,0
2006-05-08,21.756,22.043,21.538,21.914,1524965,0
2006-05-09,21.716,21.746,21.577,21.577,816029,0
2006-05-10,21.33,21.449,21.261,21.281,503539,0
2006-05-11,21.429,21.429,20.815,20.924,1141046,0
2006-05-12,21.182,21.231,20.449,20.786,1210152,0
2006-05-15,20.439,20.667,20.093,20.291,763190,0
2006-05-16,20.192,20.439,20.192,20.33,706208,0
2006-05-17,21.29,21.36,20.647,20.885,2155905,0
2006-05-18,20.865,20.914,20.449,20.706,1726724,0
2006-05-19,20.835,21.182,20.598,21.073,717928,0
2006-05-22,20.796,20.796,19.43,19.588,2033556,0
2006-05-23,20.39,20.964,20.083,20.093,1710458,0
2006-05-24,20.093,20.093,19.103,19.667,1356647,0
2006-05-25,19.499,19.588,19.083,19.588,541931,0
2006-05-26,19.449,19.459,19.113,19.202,785619,0
2006-05-30,18.806,18.816,18.361,18.489,1060727,0
2006-05-31,18.608,18.766,18.311,18.578,573857,0
2006-06-01,18.569,19.143,18.569,19.123,603863,0
2006-06-02,18.856,18.865,18.618,18.806,559006,0
2006-06-05,18.707,18.717,17.826,18.212,670443,0
2006-06-06,18.242,18.351,17.925,18.311,644377,0
2006-06-07,18.163,18.173,17.48,17.638,1208636,0
2006-06-08,16.638,17.084,16.282,16.985,3284120,0
2006-06-09,17.5,17.806,16.975,17.034,1203181,0
2006-06-12,16.629,16.638,15.896,16.144,2325839,0
2006-06-13,15.045,15.53,14.906,15.381,4097623,0
2006-06-14,15.322,15.52,14.807,15.134,2895756,0
2006-06-15,15.183,15.856,15.035,15.589,2281284,0
2006-06-16,15.738,15.777,15.51,15.54,1505264,0
2006-06-19,15.342,15.371,15.084,15.144,1331591,0
2006-06-20,14.778,15.045,14.679,14.847,2008399,0
2006-06-21,14.837,15.49,14.837,15.391,2451320,0
2006-06-22,15.49,15.678,15.381,15.579,1628522,0
2006-06-23,15.609,15.847,15.589,15.738,670039,0
2006-06-26,16.431,16.718,16.431,16.658,1786535,0
2006-06-27,17.272,17.42,16.747,16.906,2503351,0
2006-06-28,17.024,17.163,16.728,17.024,922819,0
2006-06-29,17.321,18.064,17.302,18.014,1257838,0
2006-06-30,18.113,18.212,17.678,17.935,1334925,0
2006-07-03,17.846,18.123,17.767,18.093,678121,0
2006-07-05,17.074,17.104,16.797,16.925,1959601,0
2006-07-06,16.718,16.866,16.589,16.807,766423,0
2006-07-07,16.48,16.599,16.322,16.411,902411,0
2006-07-10,16.46,16.51,16.144,16.163,513340,0
2006-07-11,16.084,16.757,15.995,16.609,1749961,0
2006-07-12,16.826,17.015,16.47,16.559,1379682,0
2006-07-13,16.203,16.411,16.094,16.173,773798,0
2006-07-14,16.134,16.53,16.054,16.45,1010009,0
2006-07-17,16.223,16.332,16.104,16.203,870384,0
2006-07-18,16.332,16.569,16.203,16.5,898774,0
2006-07-19,16.569,17.361,16.549,17.153,1357758,0
2006-07-20,17.351,17.539,16.945,16.985,1177013,0
2006-07-21,17.024,17.114,16.866,17.084,1111040,0
2006-07-24,17.074,17.688,17.064,17.599,1291482,0
2006-07-25,17.292,17.638,17.262,17.638,958786,0
2006-07-26,17.114,17.153,16.955,17.074,848056,0
2006-07-27,17.064,17.163,16.826,16.856,607804,0
2006-07-28,17.222,17.569,17.213,17.539,798349,0
2006-07-31,17.509,17.648,17.47,17.608,453125,0
2006-08-01,17.767,17.777,17.173,17.272,864221,0
2006-08-02,17.381,18.024,17.381,17.886,590830,0
2006-08-03,17.767,18.44,17.628,18.202,939186,0
2006-08-04,18.697,18.707,18.044,18.044,1930807,0
2006-08-07,17.826,17.895,17.5,17.668,733486,0
2006-08-08,17.816,18.054,17.599,17.658,645892,0
2006-08-09,18.123,18.42,18.113,18.123,576484,0
2006-08-10,18.301,18.4,18.113,18.262,1865440,0
2006-08-11,18.262,18.43,18.084,18.38,546781,0
2006-08-14,18.628,18.648,18.192,18.202,696004,0
2006-08-15,18.361,19.063,18.311,19.004,812897,0
2006-08-16,18.955,19.133,18.905,19.123,1220659,0
2006-08-17,19.202,19.479,19.143,19.37,895439,0
2006-08-18,19.4,19.519,19.212,19.449,756320,0
2006-08-21,19.044,19.044,18.628,18.836,1015262,0
2006-08-22,18.905,19.133,18.836,19.004,385232,0
2006-08-23,19.063,19.291,18.826,19.024,635385,0
2006-08-24,18.707,18.796,18.222,18.509,659431,0
2006-08-25,18.559,18.757,18.509,18.668,288848,0
2006-08-28,18.737,19.034,18.737,18.955,242980,0
2006-08-29,19.044,19.251,18.856,19.202,315318,0
2006-08-30,19.212,19.539,19.212,19.539,409479,0
2006-08-31,19.598,19.845,19.529,19.667,1395039,0
2006-09-01,19.618,19.816,19.529,19.707,632758,0
2006-09-05,19.301,19.301,18.816,18.984,756320,0
2006-09-06,18.618,18.668,18.064,18.064,1365639,0
2006-09-07,18.074,18.123,17.767,17.796,1307142,0
2006-09-08,17.836,18.103,17.836,18.004,518593,0
2006-09-11,17.767,17.767,17.361,17.509,678627,0
2006-09-12,17.757,18.202,17.678,18.113,1703285,0
2006-09-13,18.262,18.38,18.074,18.291,615179,0
2006-09-14,18.707,18.737,18.539,18.737,532839,0
2006-09-15,18.766,19.103,18.766,18.925,892712,0
2006-09-18,18.757,18.826,18.658,18.747,616088,0
2006-09-19,18.064,18.113,17.351,17.618,2523557,0
2006-09-20,17.668,17.905,17.559,17.688,1770067,0
2006-09-21,17.49,17.796,17.262,17.351,1090834,0
2006-09-22,16.975,17.064,16.609,16.728,2170958,0
2006-09-25,16.579,16.728,16.292,16.52,2146610,0
2006-09-26,16.084,16.203,15.856,16.015,2080839,0
2006-09-27,15.896,15.985,15.787,15.827,1557497,0
2006-09-28,15.995,16.322,15.916,16.243,1932020,0
2006-09-29,16.49,16.668,16.282,16.421,2444349,0
2006-10-02,16.411,16.539,16.292,16.371,1600031,0
2006-10-03,16.371,16.381,16.114,16.272,1535371,0
2006-10-04,16.282,16.569,16.252,16.45,1288754,0
2006-10-05,16.549,16.916,16.411,16.856,1846446,0
2006-10-06,16.777,16.866,16.629,16.718,1568206,0
2006-10-09,15.936,16.183,15.847,16.084,2143377,0
2006-10-10,15.589,15.599,14.946,14.966,3435162,0
2006-10-11,14.857,15.084,14.698,14.728,1648122,0
2006-10-12,14.926,15.065,14.768,15.065,1841092,0
2006-10-13,15.015,15.055,14.867,15.015,1389381,0
2006-10-16,15.253,15.342,15.154,15.322,1222073,0
2006-10-17,15.233,15.233,15.094,15.174,781981,0
2006-10-18,15.174,15.282,14.995,15.094,690952,0
2006-10-19,14.896,14.976,14.797,14.837,1403626,0
2006-10-20,14.946,15.035,14.768,14.807,2202379,0
2006-10-23,14.807,14.877,14.708,14.877,480908,0
2006-10-24,14.698,14.847,14.599,14.748,2063461,0
2006-10-25,14.797,14.847,14.52,14.639,828961,0
2006-10-26,14.738,14.807,14.57,14.718,1925554,0
2006-10-27,14.817,14.936,14.698,14.738,1025568,0
2006-10-30,14.886,15.134,14.847,15.114,790468,0
2006-10-31,15.639,15.777,15.49,15.758,1018293,0
2006-11-01,15.847,15.926,15.718,15.866,1110131,0
2006-11-02,15.847,15.866,15.758,15.866,793196,0
2006-11-03,15.866,15.866,15.55,15.767,637507,0
2006-11-06,15.52,15.688,15.49,15.688,544457,0
2006-11-07,15.946,16.332,15.896,16.064,897157,0
2006-11-08,15.936,16.045,15.847,16.015,573150,0
2006-11-09,16.114,16.134,15.866,15.876,945652,0
2006-11-10,15.837,15.965,15.797,15.896,274603,0
2006-11-13,15.847,15.936,15.797,15.876,424331,0
2006-11-14,16.233,16.569,16.054,16.51,829668,0
2006-11-15,16.599,16.797,16.599,16.757,629525,0
2006-11-16,16.262,16.549,16.084,16.243,1109424,0
2006-11-17,15.995,16.114,15.866,15.955,760765,0
2006-11-20,16.252,16.431,15.946,16.035,1015667,0
2006-11-21,16.332,16.332,16.074,16.173,496568,0
2006-11-22,16.025,16.074,15.876,15.936,365935,0
2006-11-24,15.362,15.589,15.362,15.461,386646,0
2006-11-27,15.243,15.362,14.817,14.847,1082044,0
2006-11-28,15.084,15.084,14.857,14.966,503641,0
2006-11-29,15.292,15.371,15.183,15.362,612148,0
2006-11-30,15.302,15.48,15.273,15.401,176603,0
2006-12-01,15.47,15.47,15.015,15.243,373411,0
2006-12-04,15.035,15.213,14.946,15.144,1007281,0
2006-12-05,15.124,15.322,15.015,15.144,649024,0
2006-12-06,15.045,15.362,15.045,15.253,1069213,0
2006-12-07,15.253,15.253,14.995,15.075,737023,0
2006-12-08,14.837,14.867,14.728,14.768,1104170,0
2006-12-11,14.451,14.639,14.392,14.421,1119022,0
2006-12-12,13.857,13.986,13.59,13.916,2872418,0
2006-12-13,13.907,14.154,13.728,14.015,1765015,0
2006-12-14,14.194,14.441,14.174,14.441,1719955,0
2006-12-15,14.441,14.679,14.411,14.491,1181560,0
2006-12-18,14.273,14.619,14.273,14.342,1409789,0
2006-12-19,14.461,14.698,14.451,14.609,1064566,0
2006-12-20,14.708,14.847,14.698,14.758,613461,0
2006-12-21,14.332,14.461,14.263,14.362,561026,0
2006-12-22,14.461,14.629,14.441,14.599,300467,0
2006-12-26,14.629,14.946,14.629,14.867,238030,0
2006-12-27,14.857,15.124,14.857,15.124,348255,0
2006-12-28,14.748,14.976,14.748,14.827,207518,0
2006-12-29,14.827,15.015,14.738,14.916,330271,0
2007-01-03,15.391,15.975,15.391,15.718,992126,0
2007-01-04,15.421,15.718,15.421,15.609,667008,0
2007-01-05,15.342,15.441,15.045,15.183,735507,0
2007-01-08,15.223,15.233,15.035,15.114,561127,0
2007-01-09,14.995,15.342,14.946,15.025,741266,0
2007-01-10,14.966,15.084,14.817,15.045,207215,0
2007-01-11,15.005,15.124,14.916,15.005,763291,0
2007-01-12,15.065,15.322,15.065,15.193,594569,0
2007-01-16,15.243,15.668,15.213,15.49,728738,0
2007-01-17,15.025,15.193,14.708,14.708,1537897,0
2007-01-18,14.59,14.619,14.322,14.382,713886,0
2007-01-19,14.392,14.599,14.204,14.53,713078,0
2007-01-22,14.431,14.54,14.342,14.362,621544,0
2007-01-23,14.451,14.857,14.401,14.758,911301,0
2007-01-24,14.896,15.53,14.896,15.441,1708337,0
2007-01-25,15.193,15.441,15.035,15.055,586385,0
2007-01-26,14.847,14.867,14.5,14.679,1101745,0
2007-01-29,14.649,14.718,14.55,14.669,554661,0
2007-01-30,14.382,14.401,14.114,14.154,1874937,0
2007-01-31,13.956,14.025,13.689,13.867,1085883,0
2007-02-01,14.075,14.303,14.055,14.273,498993,0
2007-02-02,14.5,14.5,14.293,14.332,353710,0
2007-02-05,14.599,14.807,14.59,14.807,543043,0
2007-02-06,15.649,15.995,15.55,15.807,1874230,0
2007-02-07,15.807,15.886,15.698,15.837,713482,0
2007-02-08,15.827,15.827,15.54,15.738,675596,0
2007-02-09,16.035,16.322,15.995,16.163,772080,0
2007-02-12,16.312,16.421,16.163,16.391,598539,0
2007-02-13,16.391,16.391,16.025,16.322,1190964,0
2007-02-14,15.847,16.332,15.847,16.223,339140,0
2007-02-15,16.094,16.134,15.936,15.955,432312,0
2007-02-16,15.955,16.173,15.926,16.114,306630,0
2007-02-20,16.361,16.411,16.045,16.282,201355,0
2007-02-21,16.431,16.53,16.361,16.49,527383,0
2007-02-22,16.678,16.856,16.609,16.678,549913,0
2007-02-23,16.678,17.262,16.678,17.034,1757438,0
2007-02-26,16.876,17.005,16.559,16.817,1891024,0
2007-02-27,16.826,16.826,15.579,15.659,1720965,0
2007-02-28,15.995,16.332,15.886,15.985,1432521,0
2007-03-01,15.589,15.856,15.203,15.688,1548909,0
2007-03-02,15.837,15.916,15.649,15.738,762685,0
2007-03-05,15.639,15.955,15.401,15.401,1034762,0
2007-03-06,15.936,16.124,15.856,16.094,3428292,0
2007-03-07,16.035,16.292,15.965,16.094,799359,0
2007-03-08,16.44,16.569,16.361,16.421,471412,0
2007-03-09,16.332,16.53,16.203,16.421,967071,0
2007-03-12,16.292,16.658,16.282,16.44,609016,0
2007-03-13,16.341,16.341,15.896,15.965,562037,0
2007-03-14,16.074,16.193,15.708,16.124,832396,0
2007-03-15,16.252,16.609,16.252,16.579,479393,0
2007-03-16,16.826,17.074,16.53,16.777,625181,0
2007-03-19,17.816,18.123,17.618,17.767,1795425,0
2007-03-20,18.41,18.588,17.925,18.103,2041335,0
2007-03-21,17.856,18.093,17.668,18.024,2102156,0
2007-03-22,17.777,17.866,17.559,17.688,1024860,0
2007-03-23,17.668,17.678,17.232,17.43,1440200,0
2007-03-26,17.391,17.401,17.084,17.193,741165,0
2007-03-27,17.222,17.232,16.945,17.044,645084,0
2007-03-28,17.054,17.104,16.846,16.916,952522,0
2007-03-29,17.153,17.252,16.797,16.945,1096593,0
2007-03-30,17.173,17.47,17.173,17.302,1297645,0
2007-04-02,17.381,17.806,17.381,17.529,1079114,0
2007-04-03,17.519,17.737,17.371,17.688,447871,0
2007-04-04,17.717,17.816,17.628,17.737,294102,0
2007-04-05,17.955,18.212,17.895,18.123,1124982,0
2007-04-09,17.529,17.856,17.341,17.589,722272,0
2007-04-10,17.816,18.4,17.767,18.202,1813510,0
2007-04-11,18.331,18.717,18.311,18.42,2876863,0
2007-04-12,18.717,19.143,18.707,19.113,1393826,0
2007-04-13,19.093,19.35,18.865,19.222,1319568,0
2007-04-16,19.232,19.37,19.113,19.251,543750,0
2007-04-17,19.093,19.143,18.836,18.895,925042,0
2007-04-18,18.697,18.885,18.559,18.737,1162970,0
2007-04-19,18.489,18.766,18.489,18.618,1286632,0
2007-04-20,18.618,18.786,18.509,18.786,1036479,0
2007-04-23,18.915,19.004,18.806,18.945,433727,0
2007-04-24,19.449,19.786,19.301,19.746,1554668,0
2007-04-25,19.796,19.944,19.717,19.736,1079922,0
2007-04-26,20.419,20.419,20.053,20.311,726111,0
2007-04-27,20.439,20.637,20.4,20.538,644276,0
2007-04-30,20.291,20.4,19.944,20.004,543649,0
2007-05-01,20.014,20.251,19.756,20.192,1627714,0
2007-05-02,20.489,21.053,20.489,20.954,816938,0
2007-05-03,20.855,20.885,20.607,20.706,582748,0
2007-05-04,20.786,20.815,20.568,20.617,362096,0
2007-05-07,21.043,21.38,21.043,21.3,938610,0
2007-05-08,21.785,21.973,21.657,21.865,1222376,0
2007-05-09,21.884,22.062,21.785,22.013,646499,0
2007-05-10,21.766,21.775,21.3,21.35,712977,0
2007-05-11,21.261,21.37,21.122,21.231,974547,0
2007-05-14,21.152,21.152,20.439,20.469,1888273,0
2007-05-15,20.37,20.657,20.271,20.35,647004,0
2007-05-16,20.241,20.459,20.113,20.449,818959,0
2007-05-17,20.786,20.796,20.518,20.657,329867,0
2007-05-18,20.736,20.924,20.637,20.865,1184558,0
2007-05-21,20.914,21.073,20.39,21.003,1509810,0
2007-05-22,20.914,20.924,20.489,20.558,1490210,0
2007-05-23,20.34,20.449,20.202,20.281,682365,0
2007-05-24,20.241,20.33,19.944,20.093,461460,0
2007-05-25,20.439,20.518,20.32,20.489,309155,0
2007-05-29,20.637,20.776,20.489,20.588,247122,0
2007-05-30,20.37,20.588,20.281,20.558,505863,0
2007-05-31,20.34,20.37,19.875,19.974,1351595,0
2007-06-01,19.697,19.984,19.449,19.845,2283305,0
2007-06-04,19.499,19.895,19.499,19.885,988287,0
2007-06-05,20.39,20.796,20.33,20.607,1462528,0
2007-06-06,20.588,20.588,20.291,20.34,564966,0
2007-06-07,20.617,21.221,20.459,20.647,1705002,0
2007-06-08,21.102,21.676,21.102,21.587,638921,0
2007-06-11,22.33,22.726,22.231,22.409,1262587,0
2007-06-12,22.597,22.646,22.152,22.468,602752,0
2007-06-13,22.666,23.26,22.557,23.161,1046784,0
2007-06-14,23.745,23.745,23.508,23.537,1089217,0
2007-06-15,23.795,24.685,23.557,23.785,1081337,0
2007-06-18,23.785,23.983,23.458,23.478,1894133,0
2007-06-19,23.884,24.002,23.419,23.755,1730765,0
2007-06-20,23.557,23.834,23.31,23.31,605480,0
2007-06-21,23.32,23.696,23.32,23.587,633668,0
2007-06-22,22.993,23.211,22.835,22.963,1095279,0
2007-06-25,22.943,23.082,22.785,22.825,930410,0
2007-06-26,22.795,22.844,22.379,22.458,1004853,0
2007-06-27,21.647,22.112,21.498,22.082,1405142,0
2007-06-28,21.667,22.478,21.667,22.241,850036,0
2007-06-29,22.241,22.557,22.132,22.399,812190,0
2007-07-02,22.666,22.854,22.617,22.854,945248,0
2007-07-03,22.874,22.953,22.676,22.864,901703,0
2007-07-05,23.171,23.201,22.963,23.013,1123164,0
2007-07-06,23.527,23.577,23.359,23.498,2921115,0
2007-07-09,23.458,23.498,23.359,23.369,1060626,0
2007-07-10,23.706,23.755,23.032,23.379,1779968,0
2007-07-11,23.062,23.329,22.904,23.3,2472233,0
2007-07-12,22.686,23.24,22.528,23.141,1868572,0
2007-07-13,23.003,23.112,22.646,22.914,1467579,0
2007-07-16,23.181,23.181,22.884,23.003,936256,0
2007-07-17,23.161,23.161,22.755,22.983,1640140,0
2007-07-18,22.369,22.369,21.459,21.845,1866349,0
2007-07-19,22.171,22.646,21.983,22.458,1555426,0
2007-07-20,23.369,23.478,22.617,23.032,3805643,0
2007-07-23,23.597,23.805,23.458,23.607,955957,0
2007-07-24,23.211,23.329,22.547,22.716,824516,0
2007-07-25,23.161,23.25,22.478,22.805,1372812,0
2007-07-26,22.963,22.963,21.716,22.132,2093730,0
2007-07-27,22.053,22.201,21.568,21.835,830780,0
2007-07-30,22.399,22.805,22.389,22.706,774202,0
2007-07-31,23.171,23.211,22.815,22.874,823000,0
2007-08-01,22.221,22.389,21.676,22.241,1044954,0
2007-08-02,22.33,22.478,22.043,22.201,491510,0
2007-08-03,22.518,22.736,21.874,21.954,893924,0
2007-08-06,23.26,23.597,22.874,23.557,1733998,0
2007-08-07,23.527,23.557,22.963,23.181,989095,0
2007-08-08,23.329,24.121,23.329,23.824,1389886,0
2007-08-09,23.983,23.993,23.329,23.735,1814621,0
2007-08-10,23.953,24.379,23.488,24.121,2050226,0
2007-08-13,24.666,24.982,24.577,24.883,1256525,0
2007-08-14,24.715,24.794,23.973,24.022,1046582,0
2007-08-15,23.913,23.993,23.122,23.32,1176003,0
2007-08-16,22.33,22.468,20.726,21.271,2601452,0
2007-08-17,21.736,22.27,21.31,21.637,1928888,0
2007-08-20,21.924,21.964,21.449,21.686,1048704,0
2007-08-21,21.479,21.805,21.34,21.429,663371,0
2007-08-22,21.726,22.32,21.676,22.161,1105382,0
2007-08-23,22.211,22.449,21.874,22.449,503641,0
2007-08-24,21.647,21.983,21.518,21.825,608410,0
2007-08-27,21.597,21.617,21.35,21.35,281675,0
2007-08-28,21.033,21.033,20.36,20.518,803198,0
2007-08-29,20.241,20.716,20.103,20.617,531727,0
2007-08-30,20.796,21.429,20.756,21.201,611138,0
2007-08-31,21.38,21.449,20.805,21.142,643266,0
2007-09-04,20.617,21.261,20.35,20.914,658319,0
2007-09-05,20.914,21.043,20.726,20.756,304811,0
2007-09-06,21.31,22.3,21.31,21.983,630637,0
2007-09-07,21.914,22.171,21.488,21.904,925446,0
2007-09-10,21.607,21.617,20.904,21.191,424735,0
2007-09-11,21.726,22.132,21.597,22.023,832699,0
2007-09-12,21.667,22.082,21.667,22.023,553045,0
2007-09-13,22.736,22.755,22.32,22.429,760866,0
2007-09-14,22.221,22.518,21.983,22.429,315116,0
2007-09-17,21.924,22.092,20.994,22.003,576181,0
2007-09-18,20.984,22.122,20.588,21.805,2016583,0
2007-09-19,21.855,22.429,21.775,21.874,1139127,0
2007-09-20,22.241,22.904,22.241,22.488,770767,0
2007-09-21,22.755,23.052,22.251,22.835,463935,0
2007-09-24,22.894,23.24,22.577,22.983,354721,0
2007-09-25,22.765,22.963,22.696,22.963,234898,0
2007-09-26,23.23,23.508,23.032,23.052,547387,0
2007-09-27,23.567,24.012,23.24,23.854,492426,0
2007-09-28,23.854,23.894,23.409,23.696,675090,0
2007-10-01,23.616,24.497,23.567,24.428,758542,0
2007-10-02,24.438,24.636,24.29,24.487,646802,0
2007-10-03,24.596,24.596,23.557,23.725,794913,0
2007-10-04,23.636,23.923,23.24,23.735,687012,0
2007-10-05,23.409,24.309,23.329,24.111,1204797,0
2007-10-08,24.517,26.269,24.458,26.14,1254605,0
2007-10-09,25.725,25.735,24.507,24.705,1347352,0
2007-10-10,23.963,25.319,23.508,24.844,2605494,0
2007-10-11,24.151,24.151,22.914,23.379,2338670,0
2007-10-12,22.953,23.122,22.458,22.716,1237228,0
2007-10-15,22.835,22.924,21.617,21.785,1889182,0
2007-10-16,21.221,21.795,21.221,21.508,1325428,0
2007-10-17,22.023,22.379,21.874,22.221,2370899,0
2007-10-18,22.062,22.369,21.766,22.369,1384329,0
2007-10-19,22.28,22.557,22.003,22.082,1711570,0
2007-10-22,22.419,22.765,22.142,22.696,1316841,0
2007-10-23,23.478,23.626,23.389,23.547,1914844,0
2007-10-24,23.013,23.26,22.31,23.013,1616499,0
2007-10-25,23.062,23.488,23.023,23.27,910190,0
2007-10-26,24.082,24.547,24.082,24.29,1253595,0
2007-10-29,25.2,25.487,24.913,25.418,962221,0
2007-10-30,25.349,25.576,25.309,25.418,756219,0
2007-10-31,27.002,27.002,26.556,26.774,4783120,0
2007-11-01,27.101,27.853,26.932,27.041,2930915,0
2007-11-02,27.17,27.17,26.131,26.665,1384734,0
2007-11-05,28.011,29.13,27.813,28.724,2573017,0
2007-11-06,29.902,30.882,29.902,30.812,3013405,0
2007-11-07,30.763,30.763,28.971,29.159,1887117,0
2007-11-08,29.625,30.971,28.971,29.733,2747748,0
2007-11-09,28.803,28.803,28.12,28.229,1522742,0
2007-11-12,28.219,28.219,27.338,27.487,888795,0
2007-11-13,26.398,29.535,26.398,29.09,1228918,0
2007-11-14,29.605,30.189,29.526,29.555,680787,0
2007-11-15,29.644,29.912,28.951,29.209,701460,0
2007-11-16,29.06,29.743,29.06,29.743,900491,0
2007-11-19,28.704,28.902,28.001,28.209,1134984,0
2007-11-20,28.565,28.565,27.249,27.813,1056511,0
2007-11-21,27.279,27.279,25.398,25.834,1728311,0
2007-11-23,26.309,27.19,26.309,26.952,569866,0
2007-11-26,27.704,27.922,27.12,27.14,1208059,0
2007-11-27,27.972,28.922,27.972,28.862,788953,0
2007-11-28,27.714,29.466,27.516,28.753,1985566,0
2007-11-29,28.753,28.753,28.011,28.08,1055803,0
2007-11-30,28.259,28.259,27.635,27.793,771323,0
2007-12-03,27.219,27.397,26.873,27.021,754198,0
2007-12-04,27.17,28.071,27.17,27.566,576224,0
2007-12-05,27.526,28.773,27.516,28.427,892510,0
2007-12-06,27.576,27.665,26.833,27.605,880234,0
2007-12-07,26.992,27.011,26.487,26.715,553954,0
2007-12-10,26.526,27.061,26.526,26.823,452168,0
2007-12-11,27.031,27.12,25.745,25.903,1823714,0
2007-12-12,26.685,27.249,26.526,26.794,714139,0
2007-12-13,26.715,26.715,25.17,25.962,2314423,0
2007-12-14,25.705,25.705,24.458,24.685,633870,0
2007-12-17,24.497,24.497,23.636,23.795,1499224,0
2007-12-18,23.795,25.032,23.795,24.161,636901,0
2007-12-19,24.557,25.299,24.299,25.062,870283,0
2007-12-20,24.26,24.735,24.002,24.497,1304818,0
2007-12-21,24.695,24.844,24.478,24.844,893823,0
2007-12-24,24.992,25.923,24.963,25.636,573348,0
2007-12-26,25.339,25.883,25.022,25.388,1086692,0
2007-12-27,25.438,25.448,24.953,24.992,256417,0
2007-12-28,26.032,26.319,25.834,25.933,614655,0
2007-12-31,26.14,26.14,25.636,25.715,428558,0
2008-01-02,25.428,25.428,24.092,24.349,1086875,0
2008-01-03,24.408,24.844,24.349,24.596,805583,0
2008-01-04,24.428,24.428,22.864,23.389,1948068,0
2008-01-07,23.29,23.29,22.528,22.864,988548,0
2008-01-08,23.23,23.547,22.617,22.716,1494567,0
2008-01-09,23.221,24.636,23.221,24.428,2433237,0
2008-01-10,24.25,24.784,23.933,24.527,1805912,0
2008-01-11,24.042,24.042,23.003,23.131,1700254,0
2008-01-14,23.973,25.131,23.973,24.735,2460519,0
2008-01-15,24.161,24.161,23.221,23.25,2043636,0
2008-01-16,23.419,23.933,22.3,22.528,2152386,0
2008-01-17,22.765,23.013,21.508,21.835,2731616,0
2008-01-18,22.439,22.646,21.993,22.3,1661056,0
2008-01-22,20.538,22.617,20.241,21.766,3482949,0
2008-01-23,21.38,21.775,20.291,21.686,2205890,0
2008-01-24,22.003,22.617,21.756,22.508,1490715,0
2008-01-25,22.953,22.953,21.746,21.825,1300474,0
2008-01-28,21.142,21.34,20.706,21.201,927517,0
2008-01-29,21.241,21.785,21.182,21.617,837456,0
2008-01-30,21.251,21.716,20.914,21.102,1063151,0
2008-01-31,21.023,21.419,20.33,21.241,745004,0
2008-02-01,20.865,20.865,20.36,20.716,1194431,0
2008-02-04,20.974,20.974,20.538,20.657,1037388,0
2008-02-05,21.281,21.34,19.746,19.776,2102314,0
2008-02-06,20.152,20.36,19.786,19.826,1197841,0
2008-02-07,19.984,20.37,19.727,20.192,1780675,0
2008-02-08,20.132,20.528,19.994,20.489,754400,0
2008-02-11,20.786,21.251,20.736,21.251,1414130,0
2008-02-12,21.676,22.27,21.676,21.904,1642313,0
2008-02-13,21.993,22.577,21.785,22.369,1118110,0
2008-02-14,22.736,22.854,22.201,22.409,905240,0
2008-02-15,22.646,22.765,22.043,22.557,1825129,0
2008-02-19,22.765,22.864,22.033,22.191,1790222,0
2008-02-20,21.835,22.231,21.647,22.231,1016712,0
2008-02-21,22.617,23.211,22.449,22.458,726212,0
2008-02-22,22.835,23.032,22.379,22.943,1026881,0
2008-02-25,23.102,23.379,22.716,23.359,734611,0
2008-02-26,23.161,23.735,22.924,23.508,1229519,0
2008-02-27,23.013,23.359,22.468,23.221,846843,0
2008-02-28,24.002,24.705,23.933,24.299,1723589,0
2008-02-29,23.785,24.052,23.27,23.419,1073557,0
2008-03-03,23.567,23.577,23.072,23.369,510952,0
2008-03-04,23.706,23.706,22.943,23.498,1273599,0
2008-03-05,23.834,24.418,23.814,24.22,1796032,0
2008-03-06,24.339,25.022,24.29,24.299,1409978,0
2008-03-07,23.943,24.606,23.656,23.805,1342705,0
2008-03-10,23.636,23.666,22.844,22.934,1205706,0
2008-03-11,24.141,24.497,23.963,24.329,1248425,0
2008-03-12,22.983,23.201,21.657,21.993,4288288,0
2008-03-13,21.716,22.379,21.281,22.092,2470202,0
2008-03-14,21.766,22.023,21.162,21.449,1413932,0
2008-03-17,21.102,21.459,20.865,21.201,1182974,0
2008-03-18,21.795,23.26,21.795,23.23,1158471,0
2008-03-19,22.369,22.498,21.528,21.736,1400717,0
2008-03-20,22.27,22.646,22.062,22.547,678374,0
2008-03-24,22.577,23.329,22.577,22.963,1357094,0
2008-03-25,22.963,23.092,22.251,22.884,1231772,0
2008-03-26,21.795,21.795,20.667,21.281,2463646,0
2008-03-27,21.716,21.874,21.281,21.756,1566186,0
2008-03-28,22.142,22.28,21.825,21.944,1067193,0
2008-03-31,22.369,22.369,21.855,22.102,486566,0
2008-04-01,22.33,23.221,22.32,23.221,1286430,0
2008-04-02,23.31,23.923,23.29,23.923,1058014,0
2008-04-03,23.874,24.309,23.696,24.171,1011308,0
2008-04-04,23.666,23.854,23.211,23.636,1098411,0
2008-04-07,25.052,25.052,23.715,23.913,495558,0
2008-04-08,23.706,24.21,23.567,24.101,625142,0
2008-04-09,23.943,23.943,23.389,23.666,1131246,0
2008-04-10,23.32,23.458,22.152,22.726,1936945,0
2008-04-11,22.082,22.34,21.855,21.904,864021,0
2008-04-14,22.191,23.785,21.063,21.528,1471410,0
2008-04-15,21.241,21.241,20.697,20.845,1681996,0
2008-04-16,20.944,21.825,20.944,21.528,1265100,0
2008-04-17,21.459,21.479,20.984,21.34,863041,0
2008-04-18,21.944,22.102,21.35,21.855,1802401,0
2008-04-21,22.221,22.458,22.043,22.369,874468,0
2008-04-22,23.359,23.359,21.696,22.092,1110216,0
2008-04-23,21.934,22.132,21.577,21.924,760916,0
2008-04-24,21.577,21.924,21.201,21.449,625753,0
2008-04-25,21.726,21.855,21.38,21.657,795046,0
2008-04-28,21.647,21.647,21.162,21.231,426260,0
2008-04-29,21.182,21.29,20.914,20.934,457224,0
2008-04-30,21.34,21.825,21.34,21.548,1394241,0
2008-05-01,21.637,22.399,21.508,22.3,1244642,0
2008-05-02,21.954,22.142,21.637,22.072,957816,0
2008-05-05,21.934,22.013,21.795,21.825,545519,0
2008-05-06,22.33,23.527,22.33,23.161,2090667,0
2008-05-07,23.31,23.409,22.765,22.815,814626,0
2008-05-08,22.844,23.359,22.844,23.082,556609,0
2008-05-09,23.003,23.003,22.488,22.557,265452,0
2008-05-12,22.844,22.904,22.468,22.884,261194,0
2008-05-13,23.29,23.795,23.29,23.755,577565,0
2008-05-14,23.785,23.854,23.527,23.557,617584,0
2008-05-15,23.706,23.755,23.24,23.458,1485961,0
2008-05-16,22.369,22.369,21.775,21.884,1562709,0
2008-05-19,21.766,22.161,21.637,21.805,869083,0
2008-05-20,21.894,21.894,21.142,21.29,1828637,0
2008-05-21,21.449,21.528,20.914,21.122,2294067,0
2008-05-22,21.063,21.825,21.063,21.548,909157,0
2008-05-23,21.172,21.172,20.667,20.746,843257,0
2008-05-27,20.825,21.29,20.815,21.221,646868,0
2008-05-28,21.112,21.201,20.924,21.152,426419,0
2008-05-29,21.201,21.261,20.746,21.083,918995,0
2008-05-30,21.538,22.072,21.538,21.815,646459,0
2008-06-02,21.924,21.924,21.29,21.32,871455,0
2008-06-03,21.221,21.221,20.726,20.825,954233,0
2008-06-04,20.825,21.35,20.796,21.053,562495,0
2008-06-05,21.32,21.479,20.786,21.063,1225194,0
2008-06-06,20.984,20.984,20.063,20.152,1111990,0
2008-06-09,20.202,20.38,20.014,20.122,892486,0
2008-06-10,20.4,20.41,19.855,20.142,1172035,0
2008-06-11,20.439,20.578,20.014,20.043,1081430,0
2008-06-12,19.954,20.311,19.845,19.885,783490,0
2008-06-13,19.895,20.231,19.727,20.083,550401,0
2008-06-16,19.291,19.994,19.291,19.934,466466,0
2008-06-17,19.984,20.014,19.172,19.469,1809978,0
2008-06-18,19.41,19.647,19.172,19.479,1125741,0
2008-06-19,18.915,19.479,18.915,19.123,1262810,0
2008-06-20,19.499,19.499,17.826,19.024,995469,0
2008-06-23,18.905,19.162,18.717,19.044,454738,0
2008-06-24,19.212,19.271,18.687,19.153,1018543,0
2008-06-25,19.41,19.875,19.222,19.568,1060616,0
2008-06-26,18.905,19.232,18.311,18.519,968982,0
2008-06-27,18.281,19.162,18.281,18.519,736100,0
2008-06-30,18.262,18.895,18.262,18.489,477836,0
2008-07-01,18.084,18.341,17.737,17.985,1429932,0
2008-07-02,17.816,18.39,17.668,17.767,1821360,0
2008-07-03,17.895,18.361,17.836,18.133,1135265,0
2008-07-07,18.103,18.559,17.727,17.985,1291007,0
2008-07-08,17.836,17.836,16.688,17.361,3852424,0
2008-07-09,17.015,17.292,16.53,16.549,2035023,0
2008-07-10,16.361,16.401,15.995,16.371,1945767,0
2008-07-11,15.164,16.223,14.956,16.035,2302862,0
2008-07-14,16.233,16.252,15.748,15.758,1045591,0
2008-07-15,15.371,15.48,14.599,15.154,2537217,0
2008-07-16,15.203,15.797,15.075,15.609,2155070,0
2008-07-17,15.362,15.807,15.362,15.47,989454,0
2008-07-18,15.342,15.342,14.57,15.114,905999,0
2008-07-21,15.342,15.47,15.193,15.263,477311,0
2008-07-22,15.154,15.332,15.035,15.282,737362,0
2008-07-23,15.49,15.807,15.49,15.708,837807,0
2008-07-24,15.678,15.718,15.233,15.292,837857,0
2008-07-25,15.371,15.371,15.035,15.213,487500,0
2008-07-28,14.966,14.995,14.689,14.708,755321,0
2008-07-29,14.649,14.877,14.362,14.758,722846,0
2008-07-30,14.748,14.807,14.5,14.629,942444,0
2008-07-31,14.392,14.995,14.392,14.708,610807,0
2008-08-01,14.778,14.926,14.411,14.56,818330,0
2008-08-04,14.243,14.471,14.105,14.283,367049,0
2008-08-05,13.986,14.243,13.837,14.154,853165,0
2008-08-06,14.352,14.619,14.124,14.461,900758,0
2008-08-07,14.293,14.293,13.827,13.926,1480647,0
2008-08-08,13.926,14.223,13.748,14.124,409186,0
2008-08-11,14.253,14.708,14.253,14.411,823327,0
2008-08-12,14.55,14.639,14.352,14.401,428693,0
2008-08-13,14.055,14.303,14.035,14.253,1025000,0
2008-08-14,14.283,14.738,14.114,14.669,1434980,0
2008-08-15,14.55,14.669,14.451,14.57,1126810,0
2008-08-18,14.758,14.758,13.986,14.045,554965,0
2008-08-19,14.144,14.144,13.857,13.956,313246,0
2008-08-20,13.867,14.114,13.857,14.006,516324,0
2008-08-21,13.808,13.808,13.144,13.441,617427,0
2008-08-22,13.234,13.451,13.055,13.144,463596,0
2008-08-25,13.263,13.263,12.59,12.739,619945,0
2008-08-26,12.857,12.887,12.709,12.768,290692,0
2008-08-27,12.778,12.778,12.491,12.62,815974,0
2008-08-28,12.659,12.679,12.491,12.57,822061,0
2008-08-29,12.412,12.412,12.155,12.194,464596,0
2008-09-02,10.898,10.987,10.69,10.818,2829195,0
2008-09-03,10.967,10.967,10.7,10.898,2056021,0
2008-09-04,11.135,11.442,10.908,10.908,1530597,0
2008-09-05,11.145,11.412,11.115,11.412,1356526,0
2008-09-08,12.323,12.739,12.254,12.442,2291777,0
2008-09-09,12.273,12.323,11.828,11.887,1398610,0
2008-09-10,12.669,13.105,12.59,12.917,1857945,0
2008-09-11,11.749,12.739,11.749,12.63,1111328,0
2008-09-12,12.729,13.016,12.59,12.986,614353,0
2008-09-15,12.293,12.689,12.006,12.006,2063207,0
2008-09-16,11.234,11.749,10.898,11.62,2106692,0
2008-09-17,11.788,11.957,11.393,11.59,1495600,0
2008-09-18,11.779,12.749,11.64,12.432,1451576,0
2008-09-19,13.263,13.748,13.026,13.323,1220898,0
2008-09-22,13.006,13.154,12.501,12.56,942991,0
2008-09-23,12.818,12.956,12.541,12.749,689098,0
2008-09-24,13.204,13.204,12.551,12.778,570286,0
2008-09-25,12.986,13.6,12.986,13.451,1074193,0
2008-09-26,13.026,13.115,12.719,12.966,716900,0
2008-09-29,12.58,12.58,10.927,11.769,1072448,0
2008-09-30,11.769,12.897,11.769,12.57,582126,0
2008-10-01,12.56,12.917,12.333,12.689,442335,0
2008-10-02,12.412,12.412,11.581,11.858,623615,0
2008-10-03,12.59,13.115,11.878,11.878,959648,0
2008-10-06,10.868,10.868,9.809,10.294,1306617,0
2008-10-07,10.383,10.472,9.601,9.66,1064659,0
2008-10-08,8.9081,9.403,8.3835,9.0467,1345131,0
2008-10-09,9.1061,9.3634,8.2648,8.7102,831543,0
2008-10-10,7.8491,9.947,7.8491,9.561,1376672,0
2008-10-13,10.195,11.561,10.106,11.185,1594352,0
2008-10-14,11.976,12.313,11.244,11.482,1210049,0
2008-10-15,11.026,11.026,9.4921,9.4921,915018,0
2008-10-16,9.3436,9.3436,8.4033,9.1853,1641867,0
2008-10-17,9.0962,9.581,8.8092,9.1655,737656,0
2008-10-20,9.3436,9.601,9.1556,9.601,585073,0
2008-10-21,9.2348,9.2348,7.9678,8.5914,616938,0
2008-10-22,7.7699,7.8194,6.9483,7.1364,1309769,0
2008-10-23,6.8098,7.1166,6.4535,6.8989,1182434,0
2008-10-24,6.0278,6.0773,5.2756,5.8002,1608701,0
2008-10-27,5.7408,5.8497,5.4538,5.4835,1366922,0
2008-10-28,6.8692,7.6907,6.4337,7.562,1881337,0
2008-10-29,7.4136,7.9579,6.9385,7.463,2027920,0
2008-10-30,8.9675,9.3436,8.5716,9.0962,1703560,0
2008-10-31,9.1952,9.3535,8.918,9.1259,713821,0
2008-11-03,8.5122,8.9873,8.3934,8.5122,761530,0
2008-11-04,8.9477,9.3634,8.9477,9.3041,871515,0
2008-11-05,9.3436,9.3436,8.6112,8.6508,654685,0
2008-11-06,8.1559,8.1559,7.2651,7.3146,1133966,0
2008-11-07,8.4132,9.819,8.3242,8.7399,1288007,0
2008-11-10,8.9477,8.9576,8.2945,8.4726,810682,0
2008-11-11,8.1163,8.1262,7.7204,7.859,806024,0
2008-11-12,7.9876,7.9876,7.3344,7.374,815212,0
2008-11-13,7.1265,8.1559,6.7108,7.7798,1423613,0
2008-11-14,7.4729,7.6313,6.9879,7.1166,1341001,0
2008-11-17,6.9286,7.1067,6.8197,6.8692,885582,0
2008-11-18,6.9483,6.9681,6.4535,6.7504,941668,0
2008-11-19,6.6019,6.6613,6.0674,6.1664,739505,0
2008-11-20,5.9784,6.107,5.4538,5.5626,1104250,0
2008-11-21,6.6019,6.8197,6.2258,6.6811,1892798,0
2008-11-24,5.9981,6.6019,5.919,6.4732,1340976,0
2008-11-25,6.3149,6.3446,5.9487,6.1466,565498,0
2008-11-26,6.2357,6.6217,6.206,6.6019,543415,0
2008-11-28,6.7405,7.0077,6.7207,6.978,201523,0
2008-12-01,7.5323,7.5323,6.5722,6.6712,820643,0
2008-12-02,6.9582,7.275,6.9187,7.1562,545158,0
2008-12-03,6.7801,7.3443,6.7801,7.3245,787215,0
2008-12-04,6.9978,7.1562,6.7603,6.9187,468051,0
2008-12-05,6.889,7.3641,6.79,7.2849,672122,0
2008-12-08,7.6907,8.2648,7.6907,8.1757,803598,0
2008-12-09,8.2252,8.4825,7.9084,8.1559,815702,0
2008-12-10,8.1757,8.5914,8.1757,8.5221,730522,0
2008-12-11,8.6607,9.017,8.6013,8.7201,882421,0
2008-12-12,8.0272,8.7795,8.0272,8.6805,605227,0
2008-12-15,8.9873,9.116,8.631,8.7597,320788,0
2008-12-16,9.0764,9.532,8.918,9.4921,769340,0
2008-12-17,9.0269,9.1754,8.9576,9.0269,666580,0
2008-12-18,9.1259,9.2051,8.7795,8.9279,894864,0
2008-12-19,8.9774,9.116,8.829,8.8685,404399,0
2008-12-22,8.9081,8.9873,8.4429,8.73,447133,0
2008-12-23,8.4033,8.4528,8.1856,8.3044,392392,0
2008-12-24,8.3835,8.3835,8.1856,8.3044,75315,0
2008-12-26,8.2648,8.2846,7.8491,8.2648,141106,0
2008-12-29,8.2846,8.3539,8.1658,8.2648,263929,0
2008-12-30,8.1955,8.2054,7.948,8.1361,471471,0
2008-12-31,8.344,8.5914,8.1163,8.1955,326868,0
2009-01-02,8.6112,9.3535,8.6112,9.2546,1031412,0
2009-01-05,9.2546,9.532,9.0368,9.3733,679067,0
2009-01-06,9.641,9.848,9.512,9.809,1135597,0
2009-01-07,9.502,9.769,9.3634,9.502,806027,0
2009-01-08,9.2843,9.3733,8.9873,9.2843,641871,0
2009-01-09,8.9477,9.0665,8.6805,8.8883,1395559,0
2009-01-12,8.7201,8.8191,8.5122,8.5518,1084579,0
2009-01-13,8.7597,9.1061,8.6706,8.9774,588318,0
2009-01-14,9.215,9.2249,8.7201,8.9873,904169,0
2009-01-15,8.3539,8.4825,8.1163,8.344,1703390,0
2009-01-16,8.9081,9.2051,8.7102,8.9081,1669790,0
2009-01-20,8.9873,9.1853,8.7696,8.7993,952613,0
2009-01-21,9.0665,9.2843,8.7993,9.2546,892546,0
2009-01-22,8.8982,8.8982,8.5815,8.7498,580554,0
2009-01-23,8.6013,8.9477,8.5617,8.8982,636441,0
2009-01-26,8.9477,9.2744,8.7498,8.8982,386552,0
2009-01-27,9.0269,9.2447,9.017,9.1358,1269977,0
2009-01-28,9.74,10.086,9.601,10.027,872040,0
2009-01-29,9.749,9.749,9.4624,9.4723,467303,0
2009-01-30,9.611,9.67,9.3436,9.4228,492720,0
2009-02-02,9.4624,9.749,9.4624,9.631,674874,0
2009-02-03,9.829,9.947,9.641,9.918,644952,0
2009-02-04,10.472,10.739,10.254,10.462,1991712,0
2009-02-05,10.225,10.502,9.947,10.244,2013797,0
2009-02-06,10.512,10.68,10.442,10.581,1200476,0
2009-02-09,10.324,10.343,9.898,10.046,1616573,0
2009-02-10,9.68,9.878,9.2843,9.403,1852021,0
2009-02-11,9.819,9.938,9.68,9.868,775773,0
2009-02-12,9.3733,9.71,9.1061,9.65,1643052,0
2009-02-13,9.858,9.858,9.552,9.67,701057,0
2009-02-17,8.9081,8.9081,8.5518,8.6112,1702167,0
2009-02-18,8.8092,8.9972,8.7003,8.8586,1033405,0
2009-02-19,9.1358,9.2249,8.6805,8.7498,1963803,0
2009-02-20,7.8887,8.433,7.8887,8.3835,952818,0
2009-02-23,8.6508,8.9576,8.5023,8.5023,1489254,0
2009-02-24,8.6904,8.9972,8.5914,8.9675,744903,0
2009-02-25,8.8586,8.8586,8.5518,8.6904,1831847,0
2009-02-26,8.3638,8.5617,8.2549,8.2747,1866484,0
2009-02-27,8.245,8.4924,7.9777,8.245,1193810,0
2009-03-02,7.7897,7.8986,7.6214,7.7006,2046242,0
2009-03-03,8.1955,8.3143,7.9975,8.1757,1086567,0
2009-03-04,8.6508,8.9279,8.5914,8.7399,1301998,0
2009-03-05,7.3542,8.4627,7.3542,8.2054,1454715,0
2009-03-06,8.6112,8.9675,8.4132,8.7795,2555453,0
2009-03-09,8.5617,9.1061,8.5617,8.6904,856741,0
2009-03-10,8.9378,9.3239,8.7795,9.2744,1269220,0
2009-03-11,8.8982,8.9081,8.5122,8.7399,6733631,0
2009-03-12,8.7003,8.8092,8.4627,8.7696,2950633,0
2009-03-13,8.9081,9.1457,8.8191,9.0368,3913289,0
2009-03-16,9.3041,9.4921,9.1358,9.2051,1408998,0
2009-03-17,9.65,9.65,9.1754,9.631,1454934,0
2009-03-18,9.522,9.987,9.2942,9.908,2910152,0
2009-03-19,9.829,9.908,9.1655,9.4228,3021224,0
2009-03-20,9.4525,9.552,9.0863,9.2843,1237174,0
2009-03-23,9.779,10.314,9.403,10.195,1944930,0
2009-03-24,10.027,10.066,9.809,9.967,1654415,0
2009-03-25,10.165,10.413,10.017,10.284,1945645,0
2009-03-26,10.64,11.026,10.492,11.007,1762043,0
2009-03-27,10.64,10.64,10.274,10.403,963667,0
2009-03-30,9.4327,9.967,9.4327,9.601,1113116,0
2009-03-31,10.274,10.393,9.997,10.116,1317670,0
2009-04-01,10.195,10.571,10.116,10.561,1775248,0
2009-04-02,11.224,11.492,11.046,11.462,1707954,0
2009-04-03,11.343,11.65,11.115,11.6,2019277,0
2009-04-06,11.65,11.798,11.402,11.729,1459892,0
2009-04-07,11.561,11.699,11.353,11.432,1144603,0
2009-04-08,11.125,11.412,11.086,11.383,1660314,0
2009-04-09,11.779,12.036,11.779,12.036,1158027,0
2009-04-13,11.808,12.254,11.808,12.224,1315953,0
2009-04-14,11.907,12.046,11.709,11.868,1249741,0
2009-04-15,11.779,11.779,11.274,11.511,1703854,0
2009-04-16,11.68,12.155,11.501,12.075,1673084,0
2009-04-17,11.996,11.996,11.729,11.868,1558414,0
2009-04-20,11.739,11.779,11.412,11.422,1828651,0
2009-04-21,11.61,12.105,11.61,12.085,1414294,0
2009-04-22,12.184,12.768,12.135,12.501,1896770,0
2009-04-23,12.808,12.927,12.57,12.818,1219593,0
2009-04-24,12.491,12.64,12.254,12.481,2556535,0
2009-04-27,12.155,12.254,11.887,11.967,1163497,0
2009-04-28,11.383,11.482,11.214,11.432,2060918,0
2009-04-29,11.769,12.204,11.729,12.056,1432932,0
2009-04-30,12.135,12.224,12.026,12.165,1447430,0
2009-05-01,12.333,12.461,12.066,12.184,813745,0
2009-05-04,12.412,12.749,12.046,12.62,1243359,0
2009-05-05,12.56,12.659,12.323,12.541,1017461,0
2009-05-06,12.333,12.65,12.313,12.57,1533533,0
2009-05-07,12.422,12.422,11.66,11.887,1951594,0
2009-05-08,12.471,12.768,12.382,12.709,1498231,0
2009-05-11,12.491,12.818,12.323,12.64,1485110,0
2009-05-12,12.719,12.719,12.214,12.372,1065134,0
2009-05-13,12.174,12.392,11.759,11.858,1566262,0
2009-05-14,11.63,11.917,11.412,11.788,2058208,0
2009-05-15,11.66,11.838,11.561,11.66,2028324,0
2009-05-18,11.511,11.818,11.452,11.798,1729146,0
2009-05-19,11.897,12.026,11.6,11.729,1956587,0
2009-05-20,12.075,12.551,12.075,12.214,3162941,0
2009-05-21,11.769,11.769,11.383,11.521,1682524,0
2009-05-22,11.284,11.511,11.284,11.343,1139631,0
2009-05-26,11.046,11.274,10.888,11.224,1653590,0
2009-05-27,11.195,11.333,10.997,11.036,1132576,0
2009-05-28,11.175,11.551,11.175,11.452,1037531,0
2009-05-29,11.541,11.689,11.482,11.66,848812,0
2009-06-01,11.709,11.779,11.482,11.729,1082474,0
2009-06-02,11.521,11.61,11.363,11.432,949544,0
2009-06-03,11.393,11.482,11.195,11.333,1342087,0
2009-06-04,11.838,12.016,11.6,11.957,1720895,0
2009-06-05,12.214,12.501,12.214,12.303,1964162,0
2009-06-08,12.343,12.432,12.165,12.293,1640376,0
2009-06-09,12.412,12.412,12.204,12.303,1242819,0
2009-06-10,12.64,12.689,12.224,12.392,953209,0
2009-06-11,12.452,12.788,12.402,12.64,965848,0
2009-06-12,12.363,12.363,11.976,12.184,941642,0
2009-06-15,11.808,11.947,11.492,11.67,1293258,0
2009-06-16,12.075,12.135,11.828,11.887,1456081,0
2009-06-17,11.887,12.313,11.887,12.105,1908683,0
2009-06-18,12.095,12.115,11.719,11.878,1082984,0
2009-06-19,11.887,11.996,11.68,11.868,1005017,0
2009-06-22,11.897,11.967,11.749,11.759,1115005,0
2009-06-23,11.848,12.194,11.848,12.135,1901424,0
2009-06-24,12.402,12.778,12.402,12.59,1648664,0
2009-06-25,12.174,12.65,12.174,12.56,1279095,0
2009-06-26,12.501,12.511,12.204,12.343,510605,0
2009-06-29,12.491,12.62,12.491,12.57,592619,0
2009-06-30,12.392,12.491,12.105,12.363,866586,0
2009-07-01,12.6,12.689,12.412,12.531,675115,0
2009-07-02,12.392,12.481,12.254,12.283,495482,0
2009-07-06,12.937,13.273,12.937,13.253,2194295,0
2009-07-07,13.59,13.61,13.144,13.214,1772862,0
2009-07-08,13.243,13.649,12.966,13.194,1643390,0
2009-07-09,13.333,13.471,13.135,13.372,796265,0
2009-07-10,13.036,13.234,12.808,12.966,1179473,0
2009-07-13,12.709,12.956,12.382,12.946,1531146,0
2009-07-14,12.946,13.214,12.917,13.164,804012,0
2009-07-15,13.501,13.936,13.501,13.857,1599841,0
2009-07-16,13.897,14.392,13.857,14.332,2843175,0
2009-07-17,14.263,14.293,13.996,14.204,1195402,0
2009-07-20,14.698,15.134,14.5,15.065,1421232,0
2009-07-21,14.946,15.065,14.451,14.748,990421,0
2009-07-22,14.738,14.797,14.57,14.649,1005326,0
2009-07-23,14.233,15.134,14.015,15.114,1065162,0
2009-07-24,14.401,14.718,14.154,14.59,1797883,0
2009-07-27,14.748,14.956,14.55,14.659,1173099,0
2009-07-28,14.451,14.797,14.273,14.352,1548825,0
2009-07-29,14.194,14.283,13.877,13.976,1380720,0
2009-07-30,14.085,14.53,14.085,14.392,1103556,0
2009-07-31,14.144,14.451,14.105,14.303,862360,0
2009-08-03,14.659,14.778,14.471,14.669,1149190,0
2009-08-04,14.451,14.451,14.134,14.253,1579687,0
2009-08-05,13.956,14.025,13.422,13.689,2167843,0
2009-08-06,13.877,14.114,13.659,13.857,1548335,0
2009-08-07,13.956,14.154,13.867,14.045,659091,0
2009-08-10,13.768,13.798,13.333,13.451,1155767,0
2009-08-11,13.629,13.818,13.422,13.6,1817095,0
2009-08-12,13.818,14.055,13.738,13.936,1410042,0
2009-08-13,14.441,14.797,14.342,14.758,2847326,0
2009-08-14,14.708,14.807,14.55,14.778,2392932,0
2009-08-17,14.332,14.431,14.213,14.362,1415481,0
2009-08-18,14.54,14.708,14.401,14.471,1069607,0
2009-08-19,14.332,14.5,14.263,14.451,1132206,0
2009-08-20,14.51,14.758,14.332,14.679,2218471,0
2009-08-21,14.441,14.471,14.075,14.184,2440513,0
2009-08-24,14.164,14.164,13.758,13.877,2153272,0
2009-08-25,14.174,14.372,14.134,14.332,2804861,0
2009-08-26,14.599,15.045,14.599,14.956,3943227,0
2009-08-27,14.768,14.768,14.283,14.619,1878857,0
2009-08-28,14.758,14.857,14.431,14.57,728870,0
2009-08-31,14.58,14.58,14.253,14.332,1775288,0
2009-09-01,14.55,14.669,13.946,14.085,3966987,0
2009-09-02,15.54,15.54,15.005,15.282,5925387,0
2009-09-03,15.223,15.54,15.055,15.253,2700272,0
2009-09-04,15.619,15.688,15.273,15.609,1577057,0
2009-09-08,15.342,15.342,14.877,15.084,2502092,0
2009-09-09,14.906,15.035,14.837,14.936,1966128,0
2009-09-10,14.916,15.075,14.698,15.075,1279842,0
2009-09-11,14.748,14.797,14.293,14.411,2599868,0
2009-09-14,14.134,14.154,13.808,13.956,3704807,0
2009-09-15,14.154,14.322,14.035,14.243,2048811,0
2009-09-16,14.243,14.322,14.095,14.253,1355737,0
2009-09-17,14.105,14.689,14.025,14.144,1829939,0
2009-09-18,14.164,14.273,14.006,14.035,1844180,0
2009-09-21,14.035,14.065,13.877,14.006,1254917,0
2009-09-22,14.035,14.273,13.946,13.996,781379,0
2009-09-23,14.253,14.461,14.134,14.263,1704608,0
2009-09-24,14.451,14.52,13.936,14.055,2022718,0
2009-09-25,13.946,14.253,13.897,13.916,2055220,0
2009-09-28,13.867,14.045,13.788,13.936,1388349,0
2009-09-29,14.322,14.392,14.105,14.184,1047318,0
2009-09-30,14.322,14.372,14.075,14.184,1687366,0
2009-10-01,14.154,14.174,13.53,13.59,2784318,0
2009-10-02,13.639,13.669,13.402,13.55,2389525,0
2009-10-05,13.54,13.956,13.54,13.857,3238979,0
2009-10-06,13.857,14.055,13.719,13.877,3153227,0
2009-10-07,13.986,14.204,13.916,13.986,1397157,0
2009-10-08,14.105,14.372,14.055,14.253,2106203,0
2009-10-09,14.273,14.451,14.204,14.411,1234031,0
2009-10-12,14.243,14.441,14.243,14.372,2119958,0
2009-10-13,14.223,14.283,13.857,13.916,4129133,0
2009-10-14,14.114,14.51,14.045,14.5,2549954,0
2009-10-15,14.134,14.134,13.065,13.303,6484120,0
2009-10-16,13.303,13.471,13.055,13.412,4669616,0
2009-10-19,13.481,14.194,13.481,14.134,7826984,0
2009-10-20,14.006,14.085,13.788,13.827,3880138,0
2009-10-21,13.738,13.837,13.56,13.59,1609679,0
2009-10-22,13.313,13.422,13.085,13.342,1887417,0
2009-10-23,13.303,13.303,12.867,12.946,2597697,0
2009-10-26,13.431,13.431,12.788,12.867,2057401,0
2009-10-27,12.818,12.818,12.422,12.491,1866419,0
2009-10-28,12.105,12.174,11.769,11.788,3529275,0
2009-10-29,12.353,12.481,12.155,12.323,2629382,0
2009-10-30,12.224,12.224,11.68,11.779,2317199,0
2009-11-02,11.986,12.214,11.798,12.016,2203805,0
2009-11-03,11.947,12.264,11.947,12.254,1893376,0
2009-11-04,12.58,12.719,12.422,12.501,1698652,0
2009-11-05,12.531,12.659,12.501,12.65,1840809,0
2009-11-06,12.57,12.709,12.442,12.491,1541225,0
2009-11-09,12.511,12.758,12.501,12.739,1896226,0
2009-11-10,12.541,12.699,12.511,12.699,1474286,0
2009-11-11,13.055,13.065,12.808,12.966,1285425,0
2009-11-12,12.719,13.036,12.63,12.758,1834645,0
2009-11-13,13.174,13.342,13.085,13.214,1705824,0
2009-11-16,13.61,13.916,13.56,13.897,1966800,0
2009-11-17,13.58,13.62,13.402,13.59,1271822,0
2009-11-18,13.501,13.56,13.402,13.451,916296,0
2009-11-19,13.59,13.59,13.095,13.194,1918634,0
2009-11-20,13.501,13.808,13.333,13.689,2135853,0
2009-11-23,13.758,13.907,13.748,13.857,1320001,0
2009-11-24,13.847,13.966,13.719,13.926,1825764,0
2009-11-25,13.857,13.996,13.827,13.926,1006471,0
2009-11-27,13.184,13.54,12.996,13.392,989454,0
2009-11-30,13.659,13.887,13.61,13.857,2208089,0
2009-12-01,14.53,14.847,14.451,14.698,2229888,0
2009-12-02,14.461,15.075,14.411,14.946,2103333,0
2009-12-03,14.985,15.332,14.985,15.035,1705069,0
2009-12-04,15.401,15.54,15.282,15.332,1902997,0
2009-12-07,15.055,15.302,15.045,15.223,1846847,0
2009-12-08,14.748,14.946,14.669,14.817,1248997,0
2009-12-09,15.005,15.431,14.926,15.302,743918,0
2009-12-10,15.342,15.738,15.342,15.579,1177590,0
2009-12-11,15.49,15.589,15.352,15.55,1012789,0
2009-12-14,15.461,15.49,15.282,15.391,1089054,0
2009-12-15,15.292,15.431,15.253,15.342,523282,0
2009-12-16,15.371,15.579,15.371,15.461,967850,0
2009-12-17,15.332,15.431,15.233,15.233,1197139,0
2009-12-18,15.619,16.134,15.619,16.124,3628407,0
2009-12-21,16.282,16.282,16.094,16.163,861058,0
2009-12-22,16.054,16.163,15.926,16.134,1082768,0
2009-12-23,16.322,16.401,16.203,16.341,418122,0
2009-12-24,16.421,16.579,16.421,16.5,310188,0
2009-12-28,16.5,16.549,16.391,16.49,653098,0
2009-12-29,16.431,16.48,16.341,16.421,699255,0
2009-12-30,16.817,16.817,16.629,16.757,381401,0
2009-12-31,16.826,16.876,16.737,16.757,306193,0
2010-01-04,17.707,18.093,17.638,18.034,1367105,0
2010-01-05,17.945,18.103,17.856,18.054,1061708,0
2010-01-06,17.994,18.212,17.935,18.024,890256,0
2010-01-07,17.302,17.549,17.173,17.41,1716655,0
2010-01-08,17.47,17.876,17.47,17.846,782727,0
2010-01-11,17.311,17.311,16.965,17.104,1797077,0
2010-01-12,16.807,16.945,16.688,16.935,851964,0
2010-01-13,16.945,17.163,16.906,17.114,775837,0
2010-01-14,17.816,18.044,17.579,17.994,1266502,0
2010-01-15,17.826,17.965,17.559,17.589,1411047,0
2010-01-19,17.727,18.153,17.727,17.856,1705765,0
2010-01-20,17.787,17.886,17.213,17.559,1240444,0
2010-01-21,18.054,18.262,17.757,17.866,1626123,0
2010-01-22,17.915,18.014,17.391,17.41,1279460,0
2010-01-25,17.42,17.549,17.094,17.401,1020684,0
2010-01-26,16.955,16.985,16.53,16.638,1986265,0
2010-01-27,16.638,16.648,16.233,16.51,1410459,0
2010-01-28,17.252,17.351,16.718,16.856,3238785,0
2010-01-29,16.46,16.51,16.005,16.054,2213788,0
2010-02-01,15.847,16.035,15.817,16.025,1764212,0
2010-02-02,16.025,16.213,15.718,16.114,1240047,0
2010-02-03,16.183,16.381,16.084,16.262,913999,0
2010-02-04,15.965,16.005,15.223,15.282,1538336,0
2010-02-05,15.342,15.362,14.847,15.282,1990267,0
2010-02-08,15.579,15.916,15.5,15.678,2100559,0
2010-02-09,15.965,16.401,15.926,16.262,2576835,0
2010-02-10,16.144,16.391,15.886,16.134,1076796,0
2010-02-11,16.084,16.46,15.837,16.292,1261219,0
2010-02-12,15.589,15.995,15.56,15.946,1811596,0
2010-02-16,16.104,16.153,15.985,16.094,794224,0
2010-02-17,16.549,16.629,16.48,16.589,822384,0
2010-02-18,16.53,16.737,16.5,16.658,1056758,0
2010-02-19,16.361,16.46,16.203,16.371,1369983,0
2010-02-22,16.47,16.47,15.886,16.035,4714726,0
2010-02-23,15.807,15.817,15.094,15.213,3800372,0
2010-02-24,15.233,15.342,15.114,15.174,1967614,0
2010-02-25,14.797,15.025,14.51,14.995,1780866,0
2010-02-26,14.896,14.926,14.669,14.886,822589,0
2010-03-01,15.045,15.223,14.867,15.154,1584097,0
2010-03-02,15.193,15.223,14.956,15.045,1472934,0
2010-03-03,15.352,15.678,15.243,15.619,1287694,0
2010-03-04,15.738,15.866,15.49,15.678,1066851,0
2010-03-05,15.837,16.015,15.787,15.995,744827,0
2010-03-08,15.856,15.856,15.49,15.53,1245786,0
2010-03-09,15.371,15.381,15.233,15.342,1023391,0
2010-03-10,15.342,15.718,15.342,15.619,934850,0
2010-03-11,15.51,15.51,15.164,15.371,1522089,0
2010-03-12,15.698,15.807,15.589,15.748,1522230,0
2010-03-15,15.639,15.708,15.53,15.688,713312,0
2010-03-16,15.995,16.381,15.985,16.361,1844915,0
2010-03-17,16.757,17.173,16.757,16.906,1766517,0
2010-03-18,16.916,16.975,16.589,16.777,1782086,0
2010-03-19,17.005,17.015,16.569,16.569,2530758,0
2010-03-22,16.391,16.539,16.322,16.401,1849898,0
2010-03-23,17.024,17.252,16.925,17.193,2180576,0
2010-03-24,17.183,17.183,16.836,16.846,881876,0
2010-03-25,17.104,17.114,16.807,16.866,1190912,0
2010-03-26,16.777,16.935,16.371,16.549,1728950,0
2010-03-29,16.925,17.272,16.856,17.213,1302234,0
2010-03-30,17.321,17.401,17.143,17.391,928622,0
2010-03-31,17.599,17.618,17.311,17.5,1074064,0
2010-04-01,18.183,18.46,18.183,18.43,1930361,0
2010-04-05,19.153,19.4,19.123,19.222,1995490,0
2010-04-06,18.895,18.994,18.717,18.766,577343,0
2010-04-07,18.806,18.875,18.47,18.539,2106134,0
2010-04-08,19.153,19.153,18.766,18.984,3856066,0
2010-04-09,18.945,19.054,18.816,18.865,1276952,0
2010-04-12,18.479,18.479,18.133,18.371,1294133,0
2010-04-13,18.44,18.47,18.242,18.351,867457,0
2010-04-14,18.915,19.133,18.856,19.044,801273,0
2010-04-15,19.054,19.242,19.004,19.232,823901,0
2010-04-16,19.103,19.172,18.569,18.786,1421770,0
2010-04-19,18.598,18.638,18.183,18.588,1277542,0
2010-04-20,18.648,18.846,18.559,18.846,1007394,0
2010-04-21,19.35,19.489,19.123,19.42,2084210,0
2010-04-22,19.321,20.518,18.856,20.32,2156131,0
2010-04-23,20.291,20.459,20.053,20.429,1097043,0
2010-04-26,20.429,20.627,20.4,20.429,866587,0
2010-04-27,20.291,20.291,19.588,19.598,976736,0
2010-04-28,20.122,20.36,19.974,20.251,1248415,0
2010-04-29,20.528,20.904,20.528,20.835,931933,0
2010-04-30,21.122,21.37,20.825,20.885,1599030,0
2010-05-03,20.776,20.934,20.449,20.865,853960,0
2010-05-04,20.419,20.419,19.311,19.42,1954638,0
2010-05-05,19.063,19.331,18.697,19.222,2118643,0
2010-05-06,19.113,19.341,17.302,18.173,3019358,0
2010-05-07,18.687,19.044,17.994,18.45,3091713,0
2010-05-10,19.746,20.36,19.44,19.707,2000473,0
2010-05-11,19.004,19.36,18.668,18.974,1250544,0
2010-05-12,18.994,19.291,18.955,19.063,738299,0
2010-05-13,19.519,19.756,19.321,19.529,1204513,0
2010-05-14,19.459,19.628,18.994,19.202,2337332,0
2010-05-17,19.054,19.054,18.301,18.707,1749263,0
2010-05-18,18.212,18.41,17.707,17.787,2799558,0
2010-05-19,17.955,18.173,17.49,17.787,1998548,0
2010-05-20,16.549,17.044,16.054,16.5,3021033,0
2010-05-21,16.589,17.272,16.282,16.916,2076672,0
2010-05-24,16.955,17.183,16.708,16.747,1092932,0
2010-05-25,16.183,16.698,15.847,16.579,2021516,0
2010-05-26,16.826,17.123,16.243,16.371,1505984,0
2010-05-27,17.311,17.777,17.262,17.777,1878807,0
2010-05-28,18.272,18.341,17.48,17.707,2906164,0
2010-06-01,17.816,18.093,17.43,17.46,2647030,0
2010-06-02,17.727,17.965,17.262,17.965,2585640,0
2010-06-03,18.044,18.291,17.549,17.994,2633157,0
2010-06-04,18.074,18.39,17.747,17.876,2456474,0
2010-06-07,17.608,17.806,17.213,17.302,1501411,0
2010-06-08,16.925,16.925,16.282,16.757,2473215,0
2010-06-09,16.45,16.708,16.203,16.351,3428435,0
2010-06-10,16.322,16.401,16.045,16.322,2516330,0
2010-06-11,16.341,16.619,16.163,16.539,1154281,0
2010-06-14,16.965,17.203,16.757,16.856,1110040,0
2010-06-15,16.718,17.391,16.579,17.302,2103579,0
2010-06-16,16.995,17.45,16.995,17.203,724938,0
2010-06-17,17.401,17.599,17.084,17.361,1769099,0
2010-06-18,17.331,17.48,17.015,17.262,2385826,0
2010-06-21,17.866,18.143,17.678,17.816,1898593,0
2010-06-22,17.806,17.806,17.173,17.292,1668302,0
2010-06-23,17.47,17.509,17.173,17.391,1708955,0
2010-06-24,17.351,17.351,16.955,17.015,1076753,0
2010-06-25,17.213,17.242,16.916,17.153,2321281,0
2010-06-28,17.49,17.688,17.401,17.628,1476865,0
2010-06-29,17.094,17.094,16.381,16.599,1383881,0
2010-06-30,16.51,16.559,15.866,15.936,2793428,0
2010-07-01,15.827,15.936,15.48,15.807,2121670,0
2010-07-02,15.916,16.054,15.698,15.718,1419427,0
2010-07-06,16.104,16.302,15.827,15.985,1393871,0
2010-07-07,16.054,16.51,15.876,16.44,1542139,0
2010-07-08,16.5,16.777,16.431,16.53,1445912,0
2010-07-09,16.52,16.817,16.52,16.777,669150,0
2010-07-12,16.648,16.747,16.5,16.629,439086,0
2010-07-13,16.381,16.579,16.302,16.46,1371874,0
2010-07-14,16.678,16.826,16.638,16.767,925782,0
2010-07-15,16.431,16.431,15.797,16.045,2966872,0
2010-07-16,15.698,15.698,15.154,15.213,3201473,0
2010-07-19,15.223,15.451,15.114,15.302,1309806,0
2010-07-20,14.857,15.391,14.54,15.302,2730007,0
2010-07-21,15.174,15.243,14.837,14.995,2195145,0
2010-07-22,14.946,15.164,14.797,15.134,3336289,0
2010-07-23,15.273,15.391,15.015,15.391,1810868,0
2010-07-26,15.589,15.936,15.589,15.886,1649320,0
2010-07-27,15.738,15.906,15.332,15.698,2781568,0
2010-07-28,15.718,15.777,15.47,15.51,1344169,0
2010-07-29,15.292,15.292,14.896,15.124,2745869,0
2010-07-30,15.124,15.282,14.966,15.213,1097792,0
2010-08-02,15.451,15.678,15.302,15.54,1355111,0
2010-08-03,15.619,15.886,15.619,15.718,1473080,0
2010-08-04,15.668,15.668,15.273,15.451,2191120,0
2010-08-05,15.51,15.639,15.441,15.639,1448753,0
2010-08-06,15.807,16.064,15.629,15.926,1988052,0
2010-08-09,16.064,16.114,15.906,15.965,795816,0
2010-08-10,15.817,16.015,15.738,15.906,1384652,0
2010-08-11,14.847,15.174,14.807,14.857,1641740,0
2010-08-12,14.669,14.867,14.471,14.708,816899,0
2010-08-13,14.857,15.055,14.679,14.936,1078802,0
2010-08-16,14.916,15.035,14.847,14.995,648345,0
2010-08-17,15.104,15.243,14.995,15.193,1843450,0
2010-08-18,15.114,15.154,14.867,14.966,1077098,0
2010-08-19,14.985,15.174,14.827,14.976,1262158,0
2010-08-20,14.906,14.906,14.59,14.669,822566,0
2010-08-23,14.421,14.421,14.055,14.065,1788445,0
2010-08-24,13.867,14.055,13.758,13.897,881281,0
2010-08-25,13.778,13.936,13.659,13.887,1130080,0
2010-08-26,14.392,14.441,13.907,13.966,1461607,0
2010-08-27,14.055,14.144,13.798,14.105,559243,0
2010-08-30,14.124,14.233,13.976,14.006,655709,0
2010-08-31,13.877,13.946,13.61,13.936,1799363,0
2010-09-01,13.897,14.352,13.857,14.154,1396822,0
2010-09-02,14.718,15.075,14.679,15.065,2237535,0
2010-09-03,15.352,15.738,15.352,15.639,1577727,0
2010-09-07,15.302,15.381,15.045,15.154,1051575,0
2010-09-08,15.282,15.47,15.183,15.441,1312683,0
2010-09-09,15.965,16.124,15.777,15.946,1992819,0
2010-09-10,15.876,15.876,15.49,15.619,1909993,0
2010-09-13,15.787,15.975,15.688,15.965,916287,0
2010-09-14,15.659,15.817,15.421,15.728,1615079,0
2010-09-15,15.748,15.985,15.718,15.965,890709,0
2010-09-16,16.114,16.312,16.104,16.262,1438077,0
2010-09-17,16.401,16.52,16.144,16.233,1011740,0
2010-09-20,16.173,16.272,16.015,16.262,1206371,0
2010-09-21,16.173,16.332,16.005,16.282,1093781,0
2010-09-22,16.322,16.322,16.064,16.163,916462,0
2010-09-23,16.084,16.233,15.906,16.213,1407882,0
2010-09-24,16.322,16.688,16.243,16.619,1621103,0
2010-09-27,16.371,16.411,16.094,16.243,1171673,0
2010-09-28,16.252,16.421,16.124,16.391,1365294,0
2010-09-29,16.896,17.836,16.896,17.599,4898820,0
2010-09-30,17.292,17.341,17.074,17.262,2104329,0
2010-10-01,17.43,17.43,17.123,17.193,817397,0
2010-10-04,17.015,17.015,16.718,16.826,1209514,0
2010-10-05,17.104,17.222,16.886,17.213,1331553,0
2010-10-06,17.589,17.895,17.213,17.579,1270293,0
2010-10-07,17.747,17.747,17.282,17.401,1500185,0
2010-10-08,17.351,17.401,17.143,17.331,592636,0
2010-10-11,16.925,16.925,16.708,16.876,1679033,0
2010-10-12,16.668,16.817,16.539,16.708,1424944,0
2010-10-13,17.064,17.509,17.064,17.361,998747,0
2010-10-14,17.579,17.717,17.46,17.638,1065200,0
2010-10-15,18.252,18.4,17.975,18.291,1997327,0
2010-10-18,17.955,18.252,17.945,18.232,1159708,0
2010-10-19,17.717,17.717,17.341,17.46,1369439,0
2010-10-20,17.777,17.935,17.519,17.816,1466973,0
2010-10-21,17.737,17.945,17.519,17.935,2835624,0
2010-10-22,18.668,18.727,18.113,18.222,929542,0
2010-10-25,18.371,18.559,18.341,18.351,769997,0
2010-10-26,18.054,18.173,17.895,18.133,747319,0
2010-10-27,17.707,17.707,17.341,17.529,1273069,0
2010-10-28,17.608,17.678,17.539,17.569,910026,0
2010-10-29,17.044,17.213,16.638,17.034,1587658,0
2010-11-01,16.975,17.094,16.826,16.945,1165678,0
2010-11-02,17.133,17.193,16.975,17.084,845214,0
2010-11-03,17.005,17.123,16.777,17.064,1040824,0
2010-11-04,17.529,18.054,17.529,17.965,1550315,0
2010-11-05,17.539,17.856,17.5,17.767,689208,0
2010-11-08,17.787,17.905,17.648,17.806,848369,0
2010-11-09,17.688,17.688,17.361,17.45,978200,0
2010-11-10,17.381,17.579,17.123,17.203,745466,0
2010-11-11,17.123,17.173,16.876,17.133,992328,0
2010-11-12,16.747,17.015,16.569,16.718,891627,0
2010-11-15,16.935,17.005,16.767,16.777,680077,0
2010-11-16,16.599,16.728,16.163,16.203,1215499,0
2010-11-17,16.223,16.351,16.144,16.252,1279319,0
2010-11-18,16.609,17.074,16.609,16.925,857540,0
2010-11-19,17.015,17.153,16.886,17.143,552693,0
2010-11-22,17.806,18.084,17.767,17.975,1470604,0
2010-11-23,17.559,17.559,17.321,17.371,1394230,0
2010-11-24,17.737,18.163,17.717,18.143,1131270,0
2010-11-26,17.678,17.717,17.361,17.41,877993,0
2010-11-29,17.381,17.44,17.213,17.391,1112431,0
2010-11-30,17.034,17.094,16.826,16.866,1344308,0
2010-12-01,17.391,17.608,17.242,17.361,1044590,0
2010-12-02,17.401,17.856,17.361,17.796,851452,0
2010-12-03,17.5,17.668,17.381,17.628,868943,0
2010-12-06,17.717,18.054,17.717,18.044,628011,0
2010-12-07,18.42,18.489,18.064,18.103,677915,0
2010-12-08,17.717,17.717,17.302,17.618,920247,0
2010-12-09,17.767,17.915,17.618,17.806,470286,0
2010-12-10,17.816,17.895,17.707,17.846,452932,0
2010-12-13,18.183,18.272,18.014,18.093,809458,0
2010-12-14,17.975,18.024,17.876,18.024,714506,0
2010-12-15,17.5,17.5,17.222,17.311,1709009,0
2010-12-16,17.371,17.628,17.321,17.608,971243,0
2010-12-17,17.45,17.46,17.163,17.262,1050006,0
2010-12-20,17.104,17.123,16.826,16.995,868116,0
2010-12-21,17.143,17.153,16.935,17.084,1176759,0
2010-12-22,17.044,17.054,16.935,17.054,656802,0
2010-12-23,17.054,17.213,16.975,17.153,585282,0
2010-12-27,16.965,17.064,16.886,16.975,558402,0
2010-12-28,17.222,17.628,17.163,17.44,1042824,0
2010-12-29,17.529,17.529,17.252,17.252,616936,0
2010-12-30,17.48,17.48,17.203,17.48,368370,0
2010-12-31,17.49,17.648,17.45,17.569,216791,0
2011-01-03,17.826,18.044,17.826,17.886,940629,0
2011-01-04,18.054,18.054,17.767,17.925,764121,0
2011-01-05,17.737,17.757,17.569,17.737,612173,0
2011-01-06,17.648,17.648,17.43,17.47,1402049,0
2011-01-07,17.529,17.529,17.153,17.321,655705,0
2011-01-10,17.173,17.173,16.777,16.836,1884506,0
2011-01-11,17.024,17.044,16.886,16.995,1410361,0
2011-01-12,17.143,17.173,17.024,17.084,751438,0
2011-01-13,17.074,17.163,16.955,16.985,848818,0
2011-01-14,16.945,16.945,16.777,16.906,584933,0
2011-01-18,16.787,16.866,16.638,16.757,1240077,0
2011-01-19,17.005,17.104,16.797,16.886,1146470,0
2011-01-20,16.678,16.698,16.411,16.549,986722,0
2011-01-21,16.53,16.579,16.064,16.094,1414099,0
2011-01-24,16.876,17.015,16.787,16.995,2023849,0
2011-01-25,17.381,17.47,17.262,17.45,2189270,0
2011-01-26,17.737,17.806,17.569,17.727,2123264,0
2011-01-27,17.47,17.509,17.143,17.351,1542194,0
2011-01-28,17.331,17.331,16.49,16.539,1563352,0
2011-01-31,16.787,16.876,16.638,16.777,1888789,0
2011-02-01,17.005,17.44,16.925,17.282,1845858,0
2011-02-02,17.153,17.341,17.114,17.193,975801,0
2011-02-03,17.183,17.213,17.024,17.173,967163,0
2011-02-04,17.272,17.292,17.064,17.272,886731,0
2011-02-07,17.262,17.371,17.183,17.222,789126,0
2011-02-08,17.114,17.222,16.945,17.203,920242,0
2011-02-09,17.064,17.094,16.589,16.747,2490422,0
2011-02-10,16.49,16.638,16.332,16.559,1551614,0
2011-02-11,16.351,16.539,16.183,16.401,849771,0
2011-02-14,16.44,16.44,16.272,16.332,666282,0
2011-02-15,16.144,16.144,15.856,16.015,1130539,0
2011-02-16,15.975,16.054,15.886,15.985,666546,0
2011-02-18,16.124,16.431,16.124,16.411,1570708,0
2011-02-22,16.272,16.282,15.955,16.015,1401077,0
2011-02-23,16.084,16.084,15.738,15.876,1232737,0
2011-02-24,15.787,15.837,15.649,15.797,1577429,0
2011-02-25,15.955,16.104,15.926,16.035,429090,0
2011-02-28,15.886,16.025,15.767,15.817,697087,0
2011-03-01,16.045,16.045,15.589,15.639,504400,0
2011-03-02,15.639,15.936,15.599,15.777,777077,0
2011-03-03,16.015,16.153,15.975,16.134,886643,0
2011-03-04,15.916,16.104,15.777,15.955,910592,0
2011-03-07,15.985,16.064,15.688,15.748,681549,0
2011-03-08,15.916,16.104,15.748,15.926,768917,0
2011-03-09,15.847,15.955,15.619,15.748,752405,0
2011-03-10,15.223,15.292,14.867,14.877,1284999,0
2011-03-11,15.282,15.569,15.114,15.49,1236407,0
2011-03-14,15.748,15.955,15.698,15.896,1540583,0
2011-03-15,15.451,15.807,15.352,15.738,1260152,0
2011-03-16,15.569,15.698,15.094,15.263,1233965,0
2011-03-17,15.282,15.381,15.035,15.164,1567891,0
2011-03-18,15.441,15.441,15.055,15.243,1309687,0
2011-03-21,15.461,15.55,15.342,15.421,541867,0
2011-03-22,15.391,15.411,15.084,15.193,643350,0
2011-03-23,15.203,15.411,15.134,15.342,820241,0
2011-03-24,15.48,15.54,15.332,15.411,1010392,0
2011-03-25,15.51,15.589,15.421,15.461,415294,0
2011-03-28,15.569,15.629,15.49,15.53,497059,0
2011-03-29,15.342,15.342,15.134,15.273,979964,0
2011-03-30,15.243,15.243,15.035,15.065,840355,0
2011-03-31,15.342,15.639,15.273,15.569,1483794,0
2011-04-01,15.985,16.223,15.807,16.193,1477384,0
2011-04-04,16.292,16.351,16.233,16.292,645908,0
2011-04-05,16.51,16.826,16.51,16.668,1294193,0
2011-04-06,16.708,16.886,16.678,16.737,795354,0
2011-04-07,16.807,16.945,16.718,16.876,1492558,0
2011-04-08,17.054,17.114,16.876,16.935,1380373,0
2011-04-11,16.886,16.935,16.599,16.668,988654,0
2011-04-12,16.391,16.391,15.995,16.124,1049081,0
2011-04-13,16.52,16.678,16.421,16.48,927555,0
2011-04-14,16.45,16.45,16.153,16.371,1318794,0
2011-04-15,16.44,16.53,16.302,16.371,788933,0
2011-04-18,16.44,16.51,16.094,16.272,1685158,0
2011-04-19,17.321,17.589,17.252,17.401,2375216,0
2011-04-20,18.301,18.47,18.202,18.46,2518082,0
2011-04-21,18.321,18.38,18.044,18.113,1134699,0
2011-04-25,18.489,18.707,18.46,18.529,1284891,0
2011-04-26,18.291,18.39,18.113,18.281,1381602,0
2011-04-27,18.45,18.648,18.39,18.618,756921,0
2011-04-28,18.371,18.46,18.054,18.252,918834,0
2011-04-29,18.064,18.064,17.5,17.638,2119657,0
2011-05-02,18.143,18.4,18.084,18.103,1971921,0
2011-05-03,18.123,18.153,17.886,17.994,1092830,0
2011-05-04,17.727,17.747,17.42,17.559,1409171,0
2011-05-05,17.42,17.618,17.302,17.44,897787,0
2011-05-06,17.638,17.767,17.43,17.529,1343034,0
2011-05-09,17.895,18.173,17.895,18.074,1431058,0
2011-05-10,18.074,18.341,17.965,18.331,940370,0
2011-05-11,18.371,18.43,18.054,18.192,1728243,0
2011-05-12,18.084,18.39,17.975,18.39,1205177,0
2011-05-13,18.331,18.361,17.935,18.054,1725496,0
2011-05-16,17.737,17.846,17.519,17.618,1755485,0
2011-05-17,17.371,17.589,17.282,17.42,1199442,0
2011-05-18,17.589,17.856,17.519,17.816,1257053,0
2011-05-19,17.361,17.391,17.163,17.331,1301938,0
2011-05-20,17.183,17.262,17.005,17.143,647698,0
2011-05-23,16.49,16.836,16.193,16.737,2794240,0
2011-05-24,16.658,16.658,16.302,16.312,1211307,0
2011-05-25,16.203,16.668,16.134,16.559,2188185,0
2011-05-26,16.579,16.856,16.579,16.817,946293,0
2011-05-27,17.074,17.074,16.886,16.975,1065590,0
2011-05-31,16.817,16.817,16.332,16.44,1428420,0
2011-06-01,16.262,16.262,15.926,15.936,1189566,0
2011-06-02,15.668,15.787,15.51,15.54,2312964,0
2011-06-03,15.441,15.569,15.223,15.431,1489549,0
2011-06-06,15.431,15.441,15.273,15.332,767885,0
2011-06-07,15.461,15.668,15.461,15.55,1098245,0
2011-06-08,15.421,15.53,15.065,15.134,1394986,0
2011-06-09,15.045,15.263,14.926,15.174,888299,0
2011-06-10,14.788,14.788,14.372,14.461,1845070,0
2011-06-13,14.441,14.461,14.303,14.342,697369,0
2011-06-14,14.382,14.431,14.322,14.372,715976,0
2011-06-15,13.986,14.006,13.62,13.689,2686478,0
2011-06-16,13.61,13.788,13.54,13.758,1197168,0
2011-06-17,13.026,13.154,12.867,12.986,2275816,0
2011-06-20,12.917,12.986,12.788,12.907,1930151,0
2011-06-21,13.204,13.481,13.204,13.441,1431783,0
2011-06-22,13.451,13.748,13.422,13.441,2135512,0
2011-06-23,13.174,13.303,12.927,13.303,1945347,0
2011-06-24,13.639,13.907,13.629,13.679,1592873,0
2011-06-27,13.679,13.818,13.471,13.778,1053346,0
2011-06-28,13.53,13.54,13.372,13.54,978158,0
2011-06-29,13.659,13.728,13.511,13.709,774922,0
2011-06-30,13.728,13.946,13.649,13.907,1019171,0
2011-07-01,14.144,14.372,14.075,14.352,1111142,0
2011-07-05,14.322,14.411,14.184,14.283,1316959,0
2011-07-06,14.154,14.213,13.966,14.144,853093,0
2011-07-07,14.303,14.362,14.144,14.233,1904510,0
2011-07-08,14.095,14.154,13.847,14.134,1286298,0
2011-07-11,13.768,13.827,13.501,13.55,973496,0
2011-07-12,13.342,13.342,13.135,13.253,967838,0
2011-07-13,13.184,13.184,12.848,13.026,1574481,0
2011-07-14,13.105,13.115,12.758,12.887,1721407,0
2011-07-15,13.055,13.125,12.966,13.115,930887,0
2011-07-18,13.144,13.144,12.848,12.986,1425490,0
2011-07-19,13.441,13.778,13.441,13.699,1554119,0
2011-07-20,14.51,14.51,14.085,14.095,1580525,0
2011-07-21,14.164,14.54,14.055,14.401,2031035,0
2011-07-22,14.025,14.025,13.6,13.837,1293744,0
2011-07-25,13.61,13.748,13.511,13.639,639117,0
2011-07-26,13.699,13.808,13.61,13.649,854038,0
2011-07-27,13.639,13.639,13.263,13.333,1055687,0
2011-07-28,13.214,13.214,12.976,13.006,886834,0
2011-07-29,12.6,12.758,12.323,12.709,2494982,0
2011-08-01,13.144,13.253,12.867,12.986,3370981,0
2011-08-02,12.818,12.818,12.372,12.442,1552319,0
2011-08-03,12.323,12.382,12.016,12.343,1572836,0
2011-08-04,11.779,11.828,11.353,11.393,2022807,0
2011-08-05,11.155,11.155,10.551,10.927,2486867,0
2011-08-08,9.888,9.977,9.4327,9.4426,2361956,0
2011-08-09,9.4228,9.878,9.2942,9.868,1891917,0
2011-08-10,9.69,9.799,9.3535,9.3535,1898238,0
2011-08-11,9.542,10.472,9.542,10.324,2191883,0
2011-08-12,9.848,9.898,9.512,9.561,1855696,0
2011-08-15,9.769,9.957,9.74,9.957,813073,0
2011-08-16,9.839,10.037,9.759,9.868,788457,0
2011-08-17,9.888,9.888,9.601,9.69,604291,0
2011-08-18,8.829,8.8389,8.3835,8.6805,2512277,0
2011-08-19,8.433,8.8389,8.4132,8.5815,924062,0
2011-08-22,8.829,8.9378,8.7597,8.7795,963542,0
2011-08-23,8.9378,9.3239,8.918,9.314,1034751,0
2011-08-24,8.8586,9.0566,8.7795,9.0368,1041305,0
2011-08-25,9.0764,9.1358,8.9081,8.9378,1219347,0
2011-08-26,9.0269,9.3535,8.9477,9.2546,634082,0
2011-08-29,9.74,10.007,9.7,9.967,1320757,0
2011-08-30,9.66,9.74,9.3733,9.65,1381933,0
2011-08-31,9.819,9.888,9.72,9.839,1055050,0
2011-09-01,9.65,9.72,9.542,9.571,859154,0
2011-09-02,9.2843,9.3239,9.0863,9.1061,648537,0
2011-09-06,8.4429,8.532,8.2153,8.5221,1632079,0
2011-09-07,9.0764,9.2546,9.0269,9.1754,644511,0
2011-09-08,8.8092,8.9081,8.7201,8.8191,950060,0
2011-09-09,8.7201,8.7399,8.4627,8.5122,887429,0
2011-09-12,8.3341,8.5716,8.3143,8.5617,687735,0
2011-09-13,8.4924,8.7498,8.433,8.6508,705401,0
2011-09-14,8.5221,8.6508,8.3638,8.5419,1294580,0
2011-09-15,8.6706,8.8092,8.6013,8.7498,862662,0
2011-09-16,9.0467,9.1754,8.9972,9.0368,1542944,0
2011-09-19,8.7894,8.8586,8.6607,8.8092,689125,0
2011-09-20,9.2249,9.4822,9.1853,9.2546,1221518,0
2011-09-21,8.8982,9.0665,8.8092,8.829,1569858,0
2011-09-22,8.146,8.2252,7.859,7.9777,1198508,0
2011-09-23,7.7798,7.948,7.7105,7.8788,1077341,0
2011-09-26,7.5818,7.6808,7.3047,7.6709,1490632,0
2011-09-27,7.948,8.1064,7.8293,7.9381,963588,0
2011-09-28,7.859,7.859,7.6115,7.6412,988671,0
2011-09-29,8.4132,8.7795,8.3539,8.5617,2611682,0
2011-09-30,8.2054,8.3539,8.0272,8.0668,1185788,0
2011-10-03,8.0173,8.0965,7.7006,7.7204,746791,0
2011-10-04,7.6214,8.0272,7.5818,7.9777,928713,0
2011-10-05,7.6511,7.8986,7.562,7.8788,1260939,0
2011-10-06,8.1064,8.433,8.0866,8.4033,1039083,0
2011-10-07,8.4528,8.5023,8.2351,8.3341,791780,0
2011-10-10,8.9972,9.2447,8.9378,9.1952,894138,0
2011-10-11,9.0269,9.1556,8.9279,9.1358,1226521,0
2011-10-12,9.591,9.938,9.552,9.68,1495545,0
2011-10-13,9.502,9.512,9.2942,9.3733,875492,0
2011-10-14,9.611,9.67,9.512,9.611,569281,0
2011-10-17,9.66,9.69,9.4228,9.4327,1175496,0
2011-10-18,9.532,9.74,9.3931,9.71,2113887,0
2011-10-19,9.779,9.789,9.532,9.65,2224797,0
2011-10-20,9.2942,9.4426,8.9774,9.1754,1154341,0
2011-10-21,10.234,10.462,10.106,10.343,2209325,0
2011-10-24,10.512,10.65,10.462,10.63,1164239,0
2011-10-25,10.512,10.512,10.165,10.205,817731,0
2011-10-26,10.531,10.611,10.304,10.442,1008453,0
2011-10-27,10.68,10.937,10.591,10.809,881410,0
2011-10-28,10.403,10.531,10.393,10.512,776037,0
2011-10-31,10.215,10.294,9.957,9.957,836524,0
2011-11-01,10.056,10.076,9.829,9.938,1459522,0
2011-11-02,10.205,10.264,10.027,10.155,750751,0
2011-11-03,9.74,9.749,9.4525,9.66,1561670,0
2011-11-04,10.106,10.413,9.947,10.393,1013013,0
2011-11-07,10.571,10.779,10.492,10.66,949555,0
2011-11-08,10.749,10.749,10.551,10.71,611463,0
2011-11-09,9.938,10.106,9.71,9.759,725467,0
2011-11-10,9.69,9.749,9.502,9.631,566887,0
2011-11-11,9.888,10.096,9.868,9.957,545414,0
2011-11-14,10.383,10.432,10.205,10.304,507060,0
2011-11-15,10.393,10.601,10.393,10.482,667093,0
2011-11-16,10.531,10.611,10.452,10.551,999223,0
2011-11-17,10.749,10.878,10.512,10.581,1610642,0
2011-11-18,10.818,10.888,10.63,10.71,856167,0
2011-11-21,10.403,10.403,9.997,10.175,848333,0
2011-11-22,10.373,10.561,10.324,10.512,1058695,0
2011-11-23,10.175,10.175,9.759,9.848,860985,0
2011-11-25,9.7,9.848,9.7,9.73,641500,0
2011-11-28,10.324,10.828,10.304,10.7,1328766,0
2011-11-29,11.086,11.244,10.868,10.927,2679883,0
2011-11-30,11.531,11.66,11.254,11.63,2080334,0
2011-12-01,11.472,11.561,11.383,11.432,668116,0
2011-12-02,11.363,11.363,11.145,11.185,716629,0
2011-12-05,11.323,11.402,11.254,11.353,584509,0
2011-12-06,11.274,11.323,11.135,11.294,403748,0
2011-12-07,11.145,11.204,10.987,11.135,676315,0
2011-12-08,10.571,10.601,10.175,10.215,872450,0
2011-12-09,10.165,10.502,10.106,10.472,849637,0
2011-12-12,10.165,10.165,9.908,10.116,1490002,0
2011-12-13,10.324,10.452,10.027,10.027,1962583,0
2011-12-14,9.997,10.037,9.848,9.888,1358691,0
2011-12-15,10.284,10.314,10.076,10.106,835837,0
2011-12-16,10.076,10.076,9.938,10.056,944415,0
2011-12-19,9.512,9.532,9.3041,9.3239,793669,0
2011-12-20,9.611,9.749,9.552,9.7,1064322,0
2011-12-21,9.779,9.829,9.581,9.769,494675,0
2011-12-22,9.888,10.027,9.858,10.027,585241,0
2011-12-23,9.977,10.195,9.977,10.195,324954,0
2011-12-27,10.145,10.145,9.908,10.007,852962,0
2011-12-28,10.076,10.116,9.868,9.898,733417,0
2011-12-29,10.373,10.531,10.343,10.502,569593,0
2011-12-30,10.452,10.522,10.413,10.423,280247,0
2012-01-03,10.908,11.086,10.898,11.016,506048,0
2012-01-04,10.947,10.997,10.858,10.967,744598,0
2012-01-05,10.908,10.967,10.828,10.957,907896,0
2012-01-06,10.818,10.828,10.63,10.719,591073,0
2012-01-09,10.759,10.868,10.739,10.838,393043,0
2012-01-10,11.264,11.482,11.244,11.422,1626678,0
2012-01-11,11.402,11.63,11.353,11.551,1018312,0
2012-01-12,11.551,11.581,11.462,11.561,371785,0
2012-01-13,11.452,11.581,11.412,11.531,286153,0
2012-01-17,11.65,11.719,11.551,11.62,296236,0
2012-01-18,11.531,11.739,11.531,11.709,790596,0
2012-01-19,11.878,12.155,11.858,12.155,770419,0
2012-01-20,12.452,12.531,12.363,12.491,484960,0
2012-01-23,12.501,12.669,12.471,12.64,926887,0
2012-01-24,12.422,12.887,12.422,12.768,1755274,0
2012-01-25,12.541,12.57,12.422,12.531,1124264,0
2012-01-26,12.521,12.521,12.105,12.174,1082116,0
2012-01-27,12.521,12.709,12.372,12.699,1350484,0
2012-01-30,12.867,12.946,12.739,12.897,606738,0
2012-01-31,13.016,13.065,12.679,12.758,1200859,0
2012-02-01,13.362,13.481,13.214,13.402,1522823,0
2012-02-02,13.412,13.53,13.333,13.412,950703,0
2012-02-03,13.055,13.313,13.006,13.243,1286007,0
2012-02-06,13.253,13.471,13.253,13.471,378200,0
2012-02-07,12.788,13.055,12.729,12.966,1706073,0
2012-02-08,13.016,13.085,12.956,13.055,680603,0
2012-02-09,13.065,13.174,12.976,13.075,446807,0
2012-02-10,12.749,12.946,12.709,12.808,1009894,0
2012-02-13,13.204,13.234,13.095,13.144,641607,0
2012-02-14,13.125,13.184,12.946,13.036,666936,0
2012-02-15,13.006,13.006,12.778,12.828,479936,0
2012-02-16,12.343,12.62,12.333,12.57,988622,0
2012-02-17,12.917,12.927,12.758,12.887,425597,0
2012-02-21,12.739,12.828,12.6,12.64,457743,0
2012-02-22,12.679,12.798,12.62,12.659,418936,0
2012-02-23,12.56,12.6,12.471,12.59,401454,0
2012-02-24,12.659,13.036,12.6,12.848,1551493,0
2012-02-27,12.56,12.798,12.481,12.679,933572,0
2012-02-28,12.749,12.937,12.699,12.897,520353,0
2012-02-29,13.085,13.184,12.966,13.026,570248,0
2012-03-01,13.036,13.243,12.976,13.174,634893,0
2012-03-02,13.105,13.115,13.026,13.115,586376,0
2012-03-05,12.739,12.739,12.58,12.62,844025,0
2012-03-06,12.036,12.135,11.927,11.986,999877,0
2012-03-07,12.174,12.224,12.105,12.184,333204,0
2012-03-08,12.56,12.64,12.471,12.521,777017,0
2012-03-09,12.491,12.531,12.412,12.442,1066912,0
2012-03-12,12.125,12.165,12.016,12.016,480014,0
2012-03-13,12.333,12.61,12.333,12.59,1133608,0
2012-03-14,12.471,12.57,12.372,12.372,810646,0
2012-03-15,12.808,13.026,12.808,12.996,647761,0
2012-03-16,12.986,13.026,12.927,12.966,404180,0
2012-03-19,12.867,13.026,12.778,12.956,494249,0
2012-03-20,12.848,12.887,12.729,12.867,360457,0
2012-03-21,12.976,13.075,12.946,12.966,336618,0
2012-03-22,12.669,12.699,12.511,12.531,291660,0
2012-03-23,12.461,12.511,12.343,12.471,403965,0
2012-03-26,12.273,12.363,12.254,12.363,588466,0
2012-03-27,12.273,12.333,12.016,12.016,2244494,0
2012-03-28,11.887,11.897,11.68,11.689,1394715,0
2012-03-29,11.422,11.541,11.402,11.492,1014342,0
2012-03-30,11.63,11.719,11.541,11.65,422901,0
2012-04-02,11.68,11.957,11.66,11.848,420127,0
2012-04-03,12.105,12.155,11.976,12.016,550828,0
2012-04-04,11.848,11.967,11.788,11.937,572271,0
2012-04-05,11.808,11.887,11.749,11.808,185850,0
2012-04-09,11.521,11.709,11.432,11.64,821068,0
2012-04-10,11.531,11.739,11.323,11.343,952386,0
2012-04-11,11.501,11.59,11.432,11.492,328832,0
2012-04-12,11.541,11.937,11.541,11.868,626854,0
2012-04-13,12.056,12.204,12.006,12.036,989989,0
2012-04-16,12.224,12.224,11.927,11.976,364530,0
2012-04-17,11.937,12.075,11.818,12.026,484194,0
2012-04-18,11.739,11.779,11.65,11.67,273243,0
2012-04-19,11.482,11.571,11.343,11.402,485774,0
2012-04-20,11.353,11.452,11.343,11.383,853372,0
2012-04-23,11.402,11.541,11.323,11.422,1066012,0
2012-04-24,11.472,11.68,11.412,11.67,1109812,0
2012-04-25,11.957,11.957,11.729,11.848,732466,0
2012-04-26,11.422,11.521,11.363,11.472,812273,0
2012-04-27,11.452,11.452,11.264,11.294,436983,0
2012-04-30,10.997,11.066,10.868,11.056,806324,0
2012-05-01,11.086,11.165,11.007,11.007,393056,0
2012-05-02,10.977,11.135,10.927,11.046,484506,0
2012-05-03,10.432,10.462,10.304,10.373,915944,0
2012-05-04,10.442,10.502,10.343,10.393,626230,0
2012-05-07,10.314,10.462,10.314,10.403,370647,0
2012-05-08,10.195,10.284,10.086,10.225,437664,0
2012-05-09,10.106,10.195,9.957,10.135,497457,0
2012-05-10,10.086,10.145,9.967,10.046,812120,0
2012-05-11,9.71,9.759,9.631,9.67,669507,0
2012-05-14,9.4624,9.4624,9.3436,9.3634,602117,0
2012-05-15,9.0863,9.1061,8.9279,8.9378,1177372,0
2012-05-16,8.6211,8.6211,8.532,8.532,742653,0
2012-05-17,8.7795,8.8092,8.5914,8.6013,475268,0
2012-05-18,8.9279,8.9576,8.7399,8.7795,700011,0
2012-05-21,8.829,8.9279,8.7993,8.9081,606550,0
2012-05-22,8.9576,9.0071,8.9081,8.9378,583557,0
2012-05-23,8.6409,8.6409,8.4132,8.5716,575046,0
2012-05-24,8.6607,8.7201,8.5122,8.5815,313471,0
2012-05-25,8.3539,8.4429,8.3341,8.433,326301,0
2012-05-29,8.7498,8.9279,8.7498,8.9081,744829,0
2012-05-30,8.8784,8.8982,8.7894,8.7894,403045,0
2012-05-31,8.7597,8.7795,8.6508,8.7003,642568,0
2012-06-01,8.5419,8.7201,8.5419,8.6508,572277,0
2012-06-04,8.4528,8.4726,8.3242,8.433,560899,0
2012-06-05,8.4825,8.6112,8.4726,8.6112,380881,0
2012-06-06,8.6706,8.8586,8.6706,8.8488,504491,0
2012-06-07,9.314,9.3931,9.1556,9.1556,929197,0
2012-06-08,9.1358,9.2051,9.1061,9.1952,498741,0
2012-06-11,9.641,9.69,9.4228,9.4525,823419,0
2012-06-12,9.571,9.65,9.522,9.631,761209,0
2012-06-13,9.561,9.66,9.4723,9.532,513987,0
2012-06-14,9.4822,9.4822,9.3239,9.4228,642616,0
2012-06-15,9.4327,9.4921,9.403,9.4525,297494,0
2012-06-18,9.4228,9.502,9.3733,9.4723,217909,0
2012-06-19,9.502,9.611,9.4921,9.552,187878,0
2012-06-20,9.749,9.819,9.69,9.759,511702,0
2012-06-21,9.68,9.68,9.4327,9.4525,718119,0
2012-06-22,9.4426,9.502,9.3733,9.502,351729,0
2012-06-25,9.0665,9.116,8.9774,9.0071,281105,0
2012-06-26,9.0269,9.0665,8.9477,9.0269,411756,0
2012-06-27,9.017,9.0764,8.9972,9.0566,181925,0
2012-06-28,8.9675,9.0368,8.9081,8.9477,498271,0
2012-06-29,9.215,9.3634,9.1754,9.3535,570080,0
2012-07-02,9.403,9.403,9.3338,9.3535,402510,0
2012-07-03,9.502,9.799,9.502,9.769,320588,0
2012-07-05,10.086,10.145,10.037,10.086,587214,0
2012-07-06,10.096,10.175,9.967,10.046,901768,0
2012-07-09,9.947,9.947,9.829,9.878,284607,0
2012-07-10,9.918,9.928,9.69,9.769,447225,0
2012-07-11,9.749,9.789,9.611,9.69,301190,0
2012-07-12,9.571,9.621,9.4723,9.561,851067,0
2012-07-13,9.759,9.977,9.759,9.947,434614,0
2012-07-16,9.749,9.759,9.65,9.67,292485,0
2012-07-17,9.779,9.829,9.67,9.779,550729,0
2012-07-18,9.403,9.4723,9.3535,9.4525,593929,0
2012-07-19,9.2843,9.4129,9.2546,9.3931,516230,0
2012-07-20,9.4525,9.512,9.4129,9.4921,390990,0
2012-07-23,9.2744,9.2942,9.1754,9.2843,196402,0
2012-07-24,9.4921,9.502,9.2942,9.3733,302532,0
2012-07-25,9.116,9.1556,8.9675,8.9873,685914,0
2012-07-26,9.4822,9.829,9.4624,9.789,1145571,0
2012-07-27,10.175,10.492,10.155,10.413,608590,0
2012-07-30,10.324,10.393,10.304,10.304,446852,0
2012-07-31,10.63,10.71,10.581,10.581,340165,0
2012-08-01,10.64,10.65,10.502,10.551,582864,0
2012-08-02,10.343,10.442,10.284,10.333,405124,0
2012-08-03,10.937,11.115,10.937,11.046,716053,0
2012-08-06,11.056,11.086,11.016,11.066,381056,0
2012-08-07,10.848,11.026,10.818,10.997,469334,0
2012-08-08,10.799,10.937,10.789,10.878,438933,0
2012-08-09,11.046,11.195,11.046,11.135,387912,0
2012-08-10,11.373,11.452,11.303,11.452,263451,0
2012-08-13,11.313,11.383,11.264,11.294,168834,0
2012-08-14,11.531,11.551,11.432,11.452,196081,0
2012-08-15,11.452,11.482,11.373,11.442,126210,0
2012-08-16,11.482,11.62,11.452,11.581,256197,0
2012-08-17,11.779,11.798,11.709,11.788,651877,0
2012-08-20,11.68,11.749,11.66,11.709,250715,0
2012-08-21,11.68,11.779,11.61,11.66,219034,0
2012-08-22,11.699,11.858,11.689,11.828,346180,0
2012-08-23,11.561,11.571,11.472,11.511,355288,0
2012-08-24,11.254,11.363,11.214,11.323,330394,0
2012-08-27,11.709,11.739,11.65,11.709,265085,0
2012-08-28,11.66,11.779,11.65,11.749,520781,0
2012-08-29,11.709,11.739,11.62,11.63,265401,0
2012-08-30,11.402,11.462,11.343,11.383,362593,0
2012-08-31,11.412,11.699,11.383,11.64,688569,0
2012-09-04,11.62,11.729,11.571,11.68,387503,0
2012-09-05,11.719,11.769,11.68,11.769,239355,0
2012-09-06,11.868,12.155,11.818,12.135,511239,0
2012-09-07,12.145,12.234,12.145,12.224,337387,0
2012-09-10,12.105,12.194,12.095,12.125,623468,0
2012-09-11,12.046,12.125,12.026,12.066,452885,0
2012-09-12,12.174,12.244,12.075,12.135,411276,0
2012-09-13,11.858,12.264,11.798,12.264,592848,0
2012-09-14,12.669,13.055,12.659,12.887,1317831,0
2012-09-17,12.758,12.917,12.679,12.848,1658427,0
2012-09-18,12.828,12.986,12.788,12.848,1659042,0
2012-09-19,13.135,13.263,13.095,13.174,673856,0
2012-09-20,12.946,12.996,12.867,12.996,340514,0
2012-09-21,12.64,12.848,12.64,12.739,868956,0
2012-09-24,12.739,12.857,12.709,12.828,398688,0
2012-09-25,12.61,12.65,12.313,12.313,1096628,0
2012-09-26,12.293,12.323,12.204,12.234,394790,0
2012-09-27,12.313,12.461,12.293,12.372,682168,0
2012-09-28,12.551,12.57,12.442,12.442,335870,0
2012-10-01,12.6,12.758,12.521,12.65,427336,0
2012-10-02,12.758,12.798,12.59,12.63,244916,0
2012-10-03,12.669,12.719,12.57,12.63,219579,0
2012-10-04,12.531,12.551,12.442,12.471,433564,0
2012-10-05,12.046,12.214,12.026,12.105,638739,0
2012-10-08,11.838,11.947,11.779,11.887,552062,0
2012-10-09,11.917,11.917,11.66,11.67,502729,0
2012-10-10,11.887,11.927,11.769,11.788,305049,0
2012-10-11,12.155,12.214,12.066,12.115,455908,0
2012-10-12,12.095,12.165,12.075,12.125,222609,0
2012-10-15,12.145,12.244,12.105,12.234,195321,0
2012-10-16,12.768,13.065,12.768,13.026,655471,0
2012-10-17,13.154,13.194,13.105,13.115,374647,0
2012-10-18,13.194,13.313,13.164,13.204,350210,0
2012-10-19,13.115,13.204,12.838,12.857,510478,0
2012-10-22,13.243,13.253,13.095,13.204,186724,0
2012-10-23,13.273,13.313,13.164,13.243,533890,0
2012-10-24,13.629,13.699,13.451,13.451,1013508,0
2012-10-25,13.768,13.847,13.679,13.719,908704,0
2012-10-26,13.6,13.887,13.481,13.837,689380,0
2012-10-31,14.659,14.906,14.629,14.689,912624,0
2012-11-01,15.154,15.302,15.025,15.114,673110,0
2012-11-02,15.431,15.54,15.322,15.391,1104628,0
2012-11-05,15.48,15.758,15.48,15.728,664113,0
2012-11-06,15.837,15.975,15.827,15.916,774651,0
2012-11-07,16.312,16.312,15.995,16.114,931852,0
2012-11-08,16.292,16.351,16.104,16.124,814961,0
2012-11-09,15.975,16.173,15.926,16.084,932908,0
2012-11-12,16.084,16.124,15.955,16.025,487757,0
2012-11-13,15.856,15.985,15.807,15.896,424213,0
2012-11-14,15.926,15.936,15.609,15.678,376889,0
2012-11-15,15.56,15.629,15.421,15.47,770343,0
2012-11-16,15.47,15.728,15.391,15.688,1046481,0
2012-11-19,15.886,16.163,15.886,16.153,380472,0
2012-11-20,16.53,16.559,16.421,16.52,607275,0
2012-11-21,16.094,16.272,16.054,16.262,572726,0
2012-11-23,16.549,16.629,16.51,16.619,248802,0
2012-11-26,16.45,16.46,16.332,16.421,557581,0
2012-11-27,16.411,16.52,16.084,16.233,1613629,0
2012-11-28,16.183,16.46,16.074,16.46,770990,0
2012-11-29,15.708,15.856,15.53,15.579,1314873,0
2012-11-30,15.797,15.827,15.718,15.718,830990,0
2012-12-03,15.649,15.698,15.5,15.52,528037,0
2012-12-04,15.698,15.906,15.698,15.876,677359,0
2012-12-05,16.124,16.213,16.035,16.114,855416,0
2012-12-06,15.975,16.035,15.787,15.837,992386,0
2012-12-07,16.134,16.193,16.045,16.183,708912,0
2012-12-10,15.847,15.975,15.837,15.886,411368,0
2012-12-11,15.797,15.797,15.51,15.569,1392588,0
2012-12-12,15.045,15.431,15.005,15.362,1689030,0
2012-12-13,15.352,15.362,15.094,15.174,752400,0
2012-12-14,14.599,14.619,14.213,14.352,2847751,0
2012-12-17,14.293,14.471,14.164,14.471,1435731,0
2012-12-18,14.57,14.57,14.312,14.57,1837672,0
2012-12-19,14.639,14.669,14.52,14.59,762480,0
2012-12-20,14.401,14.451,14.332,14.411,738036,0
2012-12-21,13.877,13.946,13.679,13.748,1637868,0
2012-12-24,13.59,13.679,13.431,13.441,817816,0
2012-12-26,13.798,13.798,13.61,13.629,910236,0
2012-12-27,14.144,14.144,13.946,14.006,1435648,0
2012-12-28,14.223,14.283,14.105,14.124,892799,0
2012-12-31,14.105,14.401,14.015,14.332,865698,0
2013-01-02,14.59,14.837,14.59,14.778,1193160,0
2013-01-03,14.629,14.797,14.609,14.639,659189,0
2013-01-04,14.204,14.243,13.936,14.105,2347964,0
2013-01-07,13.936,13.966,13.778,13.857,1142114,0
2013-01-08,13.649,13.748,13.402,13.451,1355016,0
2013-01-09,13.818,13.956,13.481,13.59,2069876,0
2013-01-10,13.867,13.986,13.808,13.956,849206,0
2013-01-11,13.798,13.857,13.709,13.808,426629,0
2013-01-14,13.471,13.55,13.392,13.451,941972,0
2013-01-15,13.006,13.045,12.838,12.946,2516717,0
2013-01-16,12.778,13.045,12.758,13.006,2226893,0
2013-01-17,13.362,13.441,13.293,13.293,1120005,0
2013-01-18,13.392,13.392,13.224,13.253,940942,0
2013-01-22,13.471,13.59,13.441,13.54,658503,0
2013-01-23,13.392,13.6,13.352,13.56,1976372,0
2013-01-24,13.303,13.362,12.946,13.016,1826044,0
2013-01-25,12.729,12.986,12.709,12.956,1279700,0
2013-01-28,12.828,12.848,12.739,12.768,818556,0
2013-01-29,13.075,13.095,12.917,12.986,1016247,0
2013-01-30,13.105,13.115,12.946,12.956,755364,0
2013-01-31,13.194,13.243,13.105,13.224,1011440,0
2013-02-01,13.016,13.026,12.877,12.917,1210674,0
2013-02-04,12.739,12.739,12.531,12.551,1225102,0
2013-02-05,12.56,12.729,12.501,12.679,885210,0
2013-02-06,12.848,12.937,12.798,12.907,598991,0
2013-02-07,12.966,12.976,12.828,12.927,661154,0
2013-02-08,13.105,13.154,12.976,13.065,937746,0
2013-02-11,13.055,13.065,12.867,13.016,611042,0
2013-02-12,13.075,13.214,13.045,13.105,677770,0
2013-02-13,13.273,13.323,13.214,13.283,733666,0
2013-02-14,13.234,13.342,13.214,13.313,537463,0
2013-02-15,13.342,13.392,13.214,13.293,729326,0
2013-02-19,13.392,13.62,13.392,13.54,1838119,0
2013-02-20,14.006,14.055,13.768,13.768,3349636,0
2013-02-21,14.006,14.085,13.748,13.926,1475431,0
2013-02-22,13.946,14.075,13.887,13.956,974096,0
2013-02-25,14.006,14.065,13.778,13.788,1124641,0
2013-02-26,14.006,14.055,13.778,13.936,1295400,0
2013-02-27,14.006,14.164,13.966,14.154,871885,0
2013-02-28,13.827,13.887,13.738,13.758,343425,0
2013-03-01,13.639,13.758,13.56,13.719,326116,0
2013-03-04,13.56,13.62,13.451,13.58,234267,0
2013-03-05,13.659,13.808,13.61,13.728,764544,0
2013-03-06,14.134,14.164,14.045,14.075,755645,0
2013-03-07,14.263,14.392,14.243,14.392,584324,0
2013-03-08,14.332,14.362,14.273,14.322,292262,0
2013-03-11,14.441,14.55,14.362,14.461,595946,0
2013-03-12,14.481,14.5,14.312,14.382,448048,0
2013-03-13,14.421,14.471,14.342,14.401,849470,0
2013-03-14,14.57,14.679,14.54,14.669,766227,0
2013-03-15,14.382,14.411,14.283,14.352,546541,0
2013-03-18,14.154,14.263,14.134,14.204,808748,0
2013-03-19,14.243,14.372,14.085,14.283,781672,0
2013-03-20,13.956,13.976,13.867,13.936,832607,0
2013-03-21,13.837,13.887,13.689,13.719,593454,0
2013-03-22,13.867,13.926,13.808,13.907,310136,0
2013-03-25,13.956,14.105,13.818,13.887,325910,0
2013-03-26,14.114,14.491,14.114,14.471,1051003,0
2013-03-27,14.303,14.52,14.253,14.451,1807799,0
2013-03-28,14.431,14.53,14.392,14.441,1207647,0
2013-04-01,14.105,14.184,13.887,13.936,781496,0
2013-04-02,13.966,13.996,13.857,13.936,681850,0
2013-04-03,13.798,13.837,13.709,13.709,926759,0
2013-04-04,13.451,13.521,13.382,13.481,588257,0
2013-04-05,13.135,13.372,13.055,13.342,725784,0
2013-04-08,13.095,13.263,13.085,13.194,934748,0
2013-04-09,13.105,13.174,12.848,13.085,1743846,0
2013-04-10,13.511,13.818,13.461,13.699,980292,0
2013-04-11,13.926,14.015,13.897,13.916,575467,0
2013-04-12,13.808,13.808,13.6,13.788,430957,0
2013-04-15,13.867,13.907,13.491,13.501,683208,0
2013-04-16,13.867,14.006,13.827,13.976,682969,0
2013-04-17,13.768,13.768,13.372,13.461,1146973,0
2013-04-18,13.184,13.224,13.055,13.164,885424,0
2013-04-19,13.154,13.234,13.045,13.194,563812,0
2013-04-22,13.303,13.788,13.263,13.728,1283747,0
2013-04-23,13.382,13.54,13.323,13.54,1218559,0
2013-04-24,13.441,13.58,13.422,13.55,1088043,0
2013-04-25,13.57,13.679,13.491,13.62,973394,0
2013-04-26,13.669,13.699,13.53,13.54,567487,0
2013-04-29,13.501,13.629,13.441,13.62,317456,0
2013-04-30,13.461,13.629,13.402,13.58,600505,0
2013-05-01,13.679,13.679,13.461,13.481,538490,0
2013-05-02,13.263,13.263,13.125,13.214,855860,0
2013-05-03,13.323,13.501,13.303,13.422,362037,0
2013-05-06,13.323,13.422,13.323,13.362,714351,0
2013-05-07,13.352,13.362,13.224,13.333,336582,0
2013-05-08,13.263,13.392,13.214,13.382,881996,0
2013-05-09,13.402,13.501,13.303,13.342,633395,0
2013-05-10,13.333,13.362,12.976,13.075,875901,0
2013-05-13,13.154,13.253,13.144,13.194,425377,0
2013-05-14,13.521,13.62,13.441,13.61,633970,0
2013-05-15,13.6,13.6,13.422,13.53,781351,0
2013-05-16,13.659,13.798,13.649,13.709,732576,0
2013-05-17,13.788,13.788,13.61,13.689,404298,0
2013-05-20,13.59,13.649,13.55,13.629,225252,0
2013-05-21,13.54,13.54,13.303,13.441,362183,0
2013-05-22,13.293,13.293,12.996,13.016,930126,0
2013-05-23,12.917,13.085,12.907,13.065,287863,0
2013-05-24,12.927,12.956,12.749,12.798,581880,0
2013-05-28,13.085,13.253,13.085,13.164,332190,0
2013-05-29,13.491,13.54,13.431,13.481,489166,0
2013-05-30,13.808,13.887,13.768,13.798,375835,0
2013-05-31,13.709,13.748,13.58,13.58,373745,0
2013-06-03,13.818,14.105,13.818,14.095,832277,0
2013-06-04,14.025,14.035,13.897,13.946,460078,0
2013-06-05,13.728,13.728,13.491,13.55,732969,0
2013-06-06,13.422,13.629,13.422,13.629,357961,0
2013-06-07,13.54,13.55,13.422,13.55,308702,0
2013-06-10,13.738,13.798,13.639,13.699,432326,0
2013-06-11,13.53,13.758,13.392,13.649,512468,0
2013-06-12,13.58,13.629,13.392,13.461,412330,0
2013-06-13,13.412,13.62,13.342,13.59,369993,0
2013-06-14,13.54,13.55,13.323,13.342,380580,0
2013-06-17,13.234,13.263,13.065,13.095,515159,0
2013-06-18,13.036,13.135,13.016,13.065,370751,0
2013-06-19,12.986,12.996,12.749,12.768,526857,0
2013-06-20,12.323,12.323,11.759,11.818,1131215,0
2013-06-21,11.887,11.887,11.689,11.779,676553,0
2013-06-24,11.204,11.204,10.977,11.105,1535135,0
2013-06-25,11.224,11.393,11.165,11.363,1351554,0
2013-06-26,11.422,11.521,11.353,11.482,885061,0
2013-06-27,11.788,11.848,11.779,11.828,639661,0
2013-06-28,11.729,11.779,11.65,11.749,335487,0
2013-07-01,12.145,12.145,11.996,12.046,610786,0
2013-07-02,11.749,11.838,11.64,11.68,388972,0
2013-07-03,11.541,11.67,11.462,11.62,196890,0
2013-07-05,11.442,11.482,11.303,11.432,546794,0
2013-07-08,11.492,11.561,11.442,11.472,221930,0
2013-07-09,11.917,12.056,11.907,11.957,323243,0
2013-07-10,11.947,12.075,11.947,11.986,276866,0
2013-07-11,12.471,12.511,12.363,12.501,529652,0
2013-07-12,12.63,12.63,12.333,12.422,497804,0
2013-07-15,12.363,12.471,12.293,12.363,398500,0
2013-07-16,12.264,12.313,12.145,12.283,459460,0
2013-07-17,12.234,12.234,12.036,12.125,1294702,0
2013-07-18,11.937,11.937,11.699,11.699,685958,0
2013-07-19,11.62,11.868,11.59,11.828,1018047,0
2013-07-22,11.917,12.036,11.907,11.937,897211,0
2013-07-23,12.036,12.174,12.026,12.036,314835,0
2013-07-24,12.481,12.481,12.234,12.353,797571,0
2013-07-25,12.422,12.491,12.323,12.491,440828,0
2013-07-26,12.353,12.452,12.323,12.422,320604,0
2013-07-29,12.402,12.442,12.303,12.343,526646,0
2013-07-30,12.392,12.392,12.254,12.283,276602,0
2013-07-31,12.204,12.333,12.135,12.264,321733,0
2013-08-01,12.402,12.511,12.353,12.501,426933,0
2013-08-02,12.392,12.471,12.363,12.442,119031,0
2013-08-05,12.501,12.521,12.432,12.461,169156,0
2013-08-06,12.758,12.768,12.64,12.679,428651,0
2013-08-07,12.63,12.739,12.63,12.719,461155,0
2013-08-08,12.749,12.749,12.64,12.699,427916,0
2013-08-09,12.65,12.699,12.59,12.63,161884,0
2013-08-12,12.541,12.59,12.422,12.57,287994,0
2013-08-13,12.64,12.838,12.63,12.788,382244,0
2013-08-14,12.818,12.848,12.778,12.798,210602,0
2013-08-15,12.194,12.659,11.897,12.63,229133,0
2013-08-16,12.719,12.887,12.719,12.778,236246,0
2013-08-19,12.857,12.857,12.758,12.788,231764,0
2013-08-20,12.659,12.778,12.64,12.689,306286,0
2013-08-21,12.491,12.62,12.452,12.461,235675,0
2013-08-22,12.541,12.63,12.531,12.56,373772,0
2013-08-23,12.709,12.808,12.62,12.798,253914,0
2013-08-26,13.075,13.085,12.986,13.036,446416,0
2013-08-27,12.897,12.907,12.778,12.798,307685,0
2013-08-28,12.877,13.006,12.877,12.937,165807,0
2013-08-29,12.996,13.164,12.996,13.105,321781,0
2013-08-30,13.006,13.006,12.778,12.848,247253,0
2013-09-03,13.006,13.006,12.867,12.937,537008,0
2013-09-04,12.937,13.055,12.887,13.036,270522,0
2013-09-05,12.758,12.838,12.719,12.828,285959,0
2013-09-06,12.917,12.956,12.818,12.907,208000,0
2013-09-09,13.055,13.234,13.055,13.194,612843,0
2013-09-10,13.372,13.431,13.303,13.333,754462,0
2013-09-11,12.946,12.946,12.838,12.867,626477,0
2013-09-12,12.422,12.422,12.264,12.273,851360,0
2013-09-13,12.372,12.432,12.283,12.313,782092,0
2013-09-16,12.372,12.382,12.234,12.264,417466,0
2013-09-17,12.194,12.214,12.036,12.046,651139,0
2013-09-18,12.145,12.481,12.095,12.452,1443670,0
2013-09-19,12.461,12.521,12.382,12.452,509453,0
2013-09-20,12.353,12.471,12.254,12.303,330946,0
2013-09-23,12.333,12.333,12.184,12.303,301640,0
2013-09-24,12.452,12.6,12.452,12.511,296742,0
2013-09-25,12.234,12.254,12.155,12.234,216118,0
2013-09-26,12.293,12.372,12.244,12.323,410543,0
2013-09-27,12.234,12.234,12.145,12.155,174430,0
2013-09-30,11.779,11.897,11.779,11.808,498765,0
2013-10-01,11.838,11.996,11.798,11.957,592808,0
2013-10-02,11.531,11.65,11.501,11.59,590861,0
2013-10-03,11.63,11.68,11.531,11.65,293863,0
2013-10-04,11.145,11.284,11.086,11.284,1090094,0
2013-10-07,11.076,11.224,11.046,11.204,440196,0
2013-10-08,11.145,11.284,11.076,11.086,416846,0
2013-10-09,11.076,11.254,11.016,11.214,502074,0
2013-10-10,11.363,11.363,11.254,11.353,299677,0
2013-10-11,11.393,11.521,11.294,11.442,1252641,0
2013-10-14,11.511,11.531,11.442,11.521,313492,0
2013-10-15,11.264,11.383,11.254,11.363,432177,0
2013-10-16,11.501,11.561,11.373,11.402,487812,0
2013-10-17,11.244,11.808,11.234,11.689,1154949,0
2013-10-18,11.67,11.759,11.59,11.699,369051,0
2013-10-21,11.541,11.59,11.511,11.531,244686,0
2013-10-22,11.68,11.848,11.63,11.749,464954,0
2013-10-23,11.719,11.838,11.709,11.719,1062969,0
2013-10-24,11.689,11.689,11.59,11.65,142008,0
2013-10-25,11.472,11.472,11.313,11.383,390460,0
2013-10-28,11.383,11.501,11.383,11.442,160885,0
2013-10-29,11.422,11.492,11.383,11.422,208113,0
2013-10-30,11.521,11.571,11.422,11.462,290977,0
2013-10-31,11.561,11.699,11.551,11.581,210145,0
2013-11-01,11.63,11.699,11.531,11.62,224456,0
2013-11-04,11.65,11.689,11.6,11.64,159543,0
2013-11-05,11.492,11.501,11.353,11.353,196926,0
2013-11-06,11.363,11.402,11.254,11.274,269564,0
2013-11-07,11.224,11.224,10.957,10.977,279305,0
2013-11-08,10.7,10.71,10.571,10.65,586673,0
2013-11-11,10.472,10.472,10.353,10.432,681812,0
2013-11-12,10.531,10.729,10.492,10.729,197761,0
2013-11-13,10.541,10.63,10.502,10.611,396786,0
2013-11-14,10.66,10.828,10.66,10.818,322908,0
2013-11-15,10.888,11.036,10.888,10.987,221016,0
2013-11-18,10.967,10.977,10.858,10.878,259371,0
2013-11-19,10.818,10.828,10.769,10.779,190465,0
2013-11-20,10.848,10.898,10.739,10.739,181511,0
2013-11-21,10.68,10.799,10.68,10.789,208213,0
2013-11-22,10.967,11.076,10.888,11.056,470280,0
2013-11-25,11.105,11.195,11.066,11.086,449828,0
2013-11-26,11.096,11.224,11.086,11.165,274765,0
2013-11-27,11.175,11.185,11.096,11.155,108766,0
2013-11-29,11.373,11.472,11.373,11.472,193447,0
2013-12-02,11.402,11.412,11.224,11.234,226343,0
2013-12-03,11.105,11.125,10.987,11.016,319039,0
2013-12-04,10.858,10.947,10.818,10.908,425262,0
2013-12-05,10.898,10.957,10.888,10.927,79570,0
2013-12-06,11.689,11.709,11.6,11.65,289679,0
2013-12-09,11.67,11.67,11.59,11.65,309469,0
2013-12-10,11.571,11.62,11.551,11.561,353719,0
2013-12-11,11.571,11.581,11.383,11.412,405278,0
2013-12-12,11.333,11.393,11.234,11.264,399204,0
2013-12-13,11.541,11.551,11.482,11.501,111408,0
2013-12-16,11.63,11.798,11.63,11.759,237259,0
2013-12-17,11.62,11.62,11.492,11.501,382291,0
2013-12-18,11.63,11.848,11.59,11.838,346840,0
2013-12-19,11.689,11.689,11.462,11.521,255811,0
2013-12-20,11.511,11.6,11.501,11.581,392875,0
2013-12-23,11.64,11.65,11.561,11.581,183409,0
2013-12-24,11.719,11.788,11.709,11.719,89468,0
2013-12-26,11.719,11.729,11.561,11.62,143975,0
2013-12-27,11.759,11.878,11.759,11.878,169068,0
2013-12-30,11.818,11.907,11.818,11.907,129176,0
2013-12-31,11.907,12.026,11.828,12.016,86642,0
2014-01-02,11.788,11.788,11.501,11.501,193439,0
2014-01-03,11.61,11.68,11.571,11.61,152823,0
2014-01-06,11.719,11.759,11.64,11.65,317132,0
2014-01-07,11.818,11.996,11.818,11.947,423600,0
2014-01-08,11.986,12.056,11.947,11.967,194835,0
2014-01-09,12.036,12.036,11.907,11.947,588193,0
2014-01-10,12.125,12.244,11.976,12.194,717079,0
2014-01-13,12.085,12.125,11.967,11.996,222252,0
2014-01-14,12.066,12.184,12.006,12.145,256907,0
2014-01-15,12.283,12.333,12.254,12.303,354478,0
2014-01-16,12.273,12.273,12.184,12.244,260825,0
2014-01-17,12.264,12.264,12.125,12.184,307383,0
2014-01-21,12.521,12.63,12.481,12.61,938256,0
2014-01-22,12.659,12.659,12.551,12.63,646031,0
2014-01-23,12.471,12.471,12.273,12.422,1044386,0
2014-01-24,12.224,12.224,11.927,12.085,623196,0
2014-01-27,12.085,12.085,11.897,12.036,547621,0
2014-01-28,11.779,11.808,11.67,11.699,843711,0
2014-01-29,11.62,11.749,11.59,11.64,471976,0
2014-01-30,12.105,12.135,11.699,11.709,465046,0
2014-01-31,11.719,11.828,11.531,11.61,617104,0
2014-02-03,11.551,11.561,11.224,11.244,540038,0
2014-02-04,11.68,11.689,11.393,11.6,897017,0
2014-02-05,11.521,11.561,11.323,11.393,1429201,0
2014-02-06,11.383,11.59,11.353,11.551,396552,0
2014-02-07,11.61,11.67,11.541,11.63,467654,0
2014-02-10,11.828,11.907,11.739,11.897,534896,0
2014-02-11,11.788,12.016,11.788,11.967,1019600,0
2014-02-12,11.927,11.927,11.818,11.828,417048,0
2014-02-13,11.878,12.125,11.858,12.105,903500,0
2014-02-14,12.174,12.343,12.125,12.303,718502,0
2014-02-18,12.075,12.125,12.006,12.095,521701,0
2014-02-19,12.006,12.075,11.937,11.947,404601,0
2014-02-20,11.858,11.947,11.769,11.937,583579,0
2014-02-21,11.917,12.046,11.917,11.996,673122,0
2014-02-24,12.026,12.184,12.006,12.115,458052,0
2014-02-25,11.967,11.976,11.848,11.858,457100,0
2014-02-26,11.838,11.858,11.769,11.779,312089,0
2014-02-27,11.264,11.264,11.066,11.214,929435,0
2014-02-28,11.303,11.333,11.125,11.224,551085,0
2014-03-03,11.007,11.026,10.937,11.026,444185,0
2014-03-04,11.195,11.244,11.125,11.204,724258,0
2014-03-05,11.195,11.333,11.155,11.234,387085,0
2014-03-06,11.274,11.412,11.274,11.363,269722,0
2014-03-07,11.294,11.323,11.155,11.204,263621,0
2014-03-10,11.096,11.096,10.957,11.007,432038,0
2014-03-11,10.937,10.937,10.759,10.759,509412,0
2014-03-12,10.66,10.719,10.611,10.68,469529,0
2014-03-13,10.749,10.769,10.551,10.581,510428,0
2014-03-14,10.868,10.917,10.789,10.799,967131,0
2014-03-17,11.66,11.759,11.442,11.561,1988238,0
2014-03-18,11.689,11.838,11.68,11.769,823422,0
2014-03-19,11.719,11.749,11.501,11.531,542170,0
2014-03-20,11.739,11.838,11.689,11.808,460688,0
2014-03-21,11.976,12.075,11.927,12.016,524828,0
2014-03-24,12.194,12.214,11.927,11.947,564042,0
2014-03-25,12.046,12.244,12.046,12.194,801665,0
2014-03-26,12.323,12.333,12.174,12.224,470199,0
2014-03-27,12.174,12.244,12.105,12.224,242021,0
2014-03-28,12.244,12.363,12.204,12.224,477268,0
2014-03-31,12.363,12.402,12.343,12.372,472219,0
2014-04-01,12.392,12.63,12.363,12.63,643164,0
2014-04-02,12.62,12.669,12.6,12.659,728252,0
2014-04-03,12.917,13.085,12.917,13.065,898693,0
2014-04-04,13.154,13.224,13.095,13.184,1282180,0
2014-04-07,13.263,13.283,13.194,13.263,472886,0
2014-04-08,13.382,13.392,13.273,13.333,749645,0
2014-04-09,13.184,13.273,13.095,13.273,568134,0
2014-04-10,13.323,13.362,13.204,13.204,617711,0
2014-04-11,13.174,13.214,13.105,13.184,250874,0
2014-04-14,13.481,13.55,13.431,13.54,523685,0
2014-04-15,13.491,13.491,13.263,13.412,466513,0
2014-04-16,13.61,13.758,13.55,13.758,485929,0
2014-04-17,13.738,13.877,13.728,13.798,278912,0
2014-04-21,13.679,13.719,13.61,13.719,226952,0
2014-04-22,13.887,14.015,13.877,14.015,324548,0
2014-04-23,13.719,13.847,13.689,13.827,260974,0
2014-04-24,13.659,13.738,13.461,13.728,343247,0
2014-04-25,13.461,13.55,13.412,13.471,254439,0
2014-04-28,13.58,13.629,13.491,13.58,459162,0
2014-04-29,13.402,13.471,13.333,13.362,708049,0
2014-04-30,13.154,13.184,13.115,13.174,320738,0
2014-05-01,13.164,13.243,13.115,13.184,333109,0
2014-05-02,13.224,13.342,13.204,13.342,300769,0
2014-05-05,13.283,13.362,13.273,13.362,240756,0
2014-05-06,13.323,13.451,13.293,13.333,237076,0
2014-05-07,13.303,13.402,13.253,13.402,193228,0
2014-05-08,13.243,13.382,13.243,13.273,257415,0
2014-05-09,13.372,13.392,13.313,13.333,305932,0
2014-05-12,13.382,13.441,13.342,13.412,161199,0
2014-05-13,13.273,13.323,13.204,13.204,237297,0
2014-05-14,13.422,13.501,13.333,13.352,466451,0
2014-05-15,13.263,13.273,13.144,13.214,441330,0
2014-05-16,13.323,13.323,13.105,13.194,685269,0
2014-05-19,13.293,13.372,13.283,13.362,447498,0
2014-05-20,13.461,13.461,13.372,13.431,347801,0
2014-05-21,13.808,13.867,13.728,13.857,340251,0
2014-05-22,13.907,13.936,13.837,13.897,462316,0
2014-05-23,13.689,13.699,13.62,13.649,319573,0
2014-05-27,13.719,13.768,13.699,13.758,235803,0
2014-05-28,13.857,13.897,13.818,13.867,322909,0
2014-05-29,13.738,13.768,13.679,13.748,273161,0
2014-05-30,13.174,13.194,13.085,13.085,360570,0
2014-06-02,12.996,13.026,12.946,13.026,191740,0
2014-06-03,13.085,13.144,13.006,13.125,170008,0
2014-06-04,13.085,13.154,13.026,13.115,290820,0
2014-06-05,13.006,13.045,12.956,13.045,158764,0
2014-06-06,13.085,13.184,13.055,13.105,338756,0
2014-06-09,13.303,13.689,13.263,13.649,1448601,0
2014-06-10,14.213,14.372,14.075,14.352,689235,0
2014-06-11,14.332,14.411,14.303,14.332,382327,0
2014-06-12,14.382,14.392,14.283,14.293,227879,0
2014-06-13,14.362,14.362,14.263,14.273,144891,0
2014-06-16,14.194,14.194,14.095,14.105,194804,0
2014-06-17,14.5,14.619,14.5,14.609,374596,0
2014-06-18,14.599,14.669,14.52,14.659,221476,0
2014-06-19,14.867,15.025,14.857,15.015,378622,0
2014-06-20,14.689,14.906,14.599,14.629,456068,0
2014-06-23,14.51,14.53,14.421,14.491,183989,0
2014-06-24,14.797,15.094,14.797,14.976,299085,0
2014-06-25,15.124,15.134,15.045,15.104,264957,0
2014-06-26,15.134,15.144,15.025,15.124,181549,0
2014-06-27,15.362,15.431,15.322,15.431,234497,0
2014-06-30,15.49,15.619,15.451,15.609,248898,0
2014-07-01,15.738,15.787,15.718,15.777,145538,0
2014-07-02,15.886,15.906,15.777,15.797,146798,0
2014-07-03,15.876,15.985,15.876,15.965,151513,0
2014-07-07,15.589,15.728,15.579,15.718,189869,0
2014-07-08,16.104,16.341,16.104,16.144,289265,0
2014-07-09,15.896,15.965,15.827,15.936,212151,0
2014-07-10,15.54,15.688,15.431,15.609,130274,0
2014-07-11,15.56,15.659,15.51,15.639,152464,0
2014-07-14,15.758,15.876,15.738,15.817,146921,0
2014-07-15,15.589,15.639,15.49,15.569,117280,0
2014-07-16,15.688,15.767,15.678,15.738,97521,0
2014-07-17,16.243,16.243,15.955,15.975,225428,0
2014-07-18,16.203,16.272,16.094,16.203,259622,0
2014-07-21,15.678,15.777,15.609,15.619,312888,0
2014-07-22,16.163,16.223,16.124,16.163,261686,0
2014-07-23,16.035,16.074,15.886,15.985,248722,0
2014-07-24,15.916,15.955,15.876,15.955,215073,0
2014-07-25,16.025,16.153,15.975,16.134,310997,0
2014-07-28,15.55,15.55,15.302,15.371,426927,0
2014-07-29,15.47,15.51,15.421,15.461,187301,0
2014-07-30,15.619,15.688,15.589,15.668,135130,0
2014-07-31,16.094,16.213,16.064,16.084,620121,0
2014-08-01,16.045,16.163,16.005,16.134,153690,0
2014-08-04,16.005,16.114,15.975,16.114,171360,0
2014-08-05,16.193,16.262,16.104,16.134,191194,0
2014-08-06,16.243,16.371,16.183,16.361,324687,0
2014-08-07,16.094,16.134,15.985,16.025,178856,0
2014-08-08,16.114,16.272,16.084,16.272,263757,0
2014-08-11,15.955,16.193,15.946,16.193,182085,0
2014-08-12,16.005,16.084,15.965,16.084,118120,0
2014-08-13,16.203,16.203,16.094,16.193,130259,0
2014-08-14,16.104,16.332,16.094,16.332,274475,0
2014-08-15,16.282,16.371,16.173,16.292,146192,0
2014-08-18,16.46,16.688,16.421,16.668,147357,0
2014-08-19,16.757,16.817,16.737,16.767,92894,0
2014-08-20,16.826,16.876,16.817,16.836,73239,0
2014-08-21,16.896,16.955,16.826,16.876,163612,0
2014-08-22,16.46,16.46,16.351,16.391,156258,0
2014-08-25,16.589,16.619,16.569,16.609,100310,0
2014-08-26,16.866,16.925,16.826,16.886,87276,0
2014-08-27,17.114,17.232,17.114,17.222,166698,0
2014-08-28,17.024,17.232,16.985,17.222,308545,0
2014-08-29,17.183,17.183,17.044,17.084,181865,0
2014-09-02,16.876,16.896,16.718,16.757,151550,0
2014-09-03,16.312,16.381,16.233,16.381,226662,0
2014-09-04,16.549,16.658,16.48,16.638,410930,0
2014-09-05,16.549,16.569,16.421,16.559,169229,0
2014-09-08,16.599,16.599,16.351,16.391,123578,0
2014-09-09,16.302,16.411,16.193,16.272,256460,0
2014-09-10,16.193,16.332,16.134,16.322,194352,0
2014-09-11,16.757,17.569,16.728,16.925,273554,0
2014-09-12,16.718,16.718,16.49,16.53,203321,0
2014-09-15,16.807,16.856,16.698,16.698,192701,0
2014-09-16,16.826,16.916,16.737,16.886,260044,0
2014-09-17,16.965,16.995,16.807,16.807,98524,0
2014-09-18,16.619,16.668,16.549,16.619,104763,0
2014-09-19,16.648,16.836,16.48,16.48,252687,0
2014-09-22,16.262,16.272,16.094,16.104,133835,0
2014-09-23,15.896,15.955,15.837,15.866,259802,0
2014-09-24,16.826,17.024,16.807,17.005,212766,0
2014-09-25,16.787,16.807,16.648,16.648,285103,0
2014-09-26,16.886,16.886,16.767,16.817,168517,0
2014-09-29,16.45,16.47,16.332,16.332,416403,0
2014-09-30,15.906,15.926,15.579,15.589,857178,0
2014-10-01,15.144,15.154,14.788,14.788,705575,0
2014-10-02,15.114,15.154,14.857,15.134,389482,0
2014-10-03,15.065,15.164,14.966,15.114,335134,0
2014-10-06,15.084,15.164,15.005,15.144,201871,0
2014-10-07,15.025,15.164,14.946,15.065,302878,0
2014-10-08,15.53,15.659,15.322,15.629,385470,0
2014-10-09,15.708,15.708,15.352,15.47,334202,0
2014-10-10,15.451,15.47,15.045,15.065,1372056,0
2014-10-13,14.738,14.906,14.679,14.827,610887,0
2014-10-14,14.817,15.005,14.738,14.906,515705,0
2014-10-15,14.886,14.966,14.748,14.886,746046,0
2014-10-16,14.253,14.441,14.105,14.273,1475258,0
2014-10-17,13.719,14.045,13.699,13.996,1412082,0
2014-10-20,14.421,14.58,14.342,14.56,681482,0
2014-10-21,14.748,14.857,14.619,14.857,540261,0
2014-10-22,15.025,15.342,15.015,15.154,599283,0
2014-10-23,15.461,15.55,15.421,15.461,450541,0
2014-10-24,15.55,15.678,15.5,15.629,315726,0
2014-10-27,15.371,15.47,15.352,15.451,226953,0
2014-10-28,15.263,15.55,15.233,15.53,405137,0
2014-10-29,15.391,15.589,15.391,15.5,337968,0
2014-10-30,14.976,15.045,14.778,14.985,445816,0
2014-10-31,14.738,14.946,14.53,14.867,951593,0
2014-11-03,14.788,14.857,14.679,14.768,835360,0
2014-11-04,15.045,15.183,14.877,14.976,554541,0
2014-11-05,14.906,14.936,14.807,14.906,181779,0
2014-11-06,14.976,15.075,14.847,14.867,215604,0
2014-11-07,15.075,15.233,14.976,15.213,394671,0
2014-11-10,15.649,15.758,15.54,15.569,656896,0
2014-11-11,15.55,15.569,15.48,15.48,155242,0
2014-11-12,15.55,15.659,15.49,15.619,485480,0
2014-11-13,15.401,15.401,15.094,15.164,330361,0
2014-11-14,15.104,15.273,15.045,15.213,181290,0
2014-11-17,15.015,15.055,14.886,14.976,339153,0
2014-11-18,15.144,15.233,15.124,15.183,139924,0
2014-11-19,15.144,15.154,15.005,15.075,88028,0
2014-11-20,15.174,15.48,15.174,15.451,362232,0
2014-11-21,15.619,15.668,15.55,15.639,222847,0
2014-11-24,15.56,15.639,15.52,15.55,119585,0
2014-11-25,15.56,15.639,15.49,15.49,99610,0
2014-11-26,15.54,15.668,15.51,15.619,132912,0
2014-11-28,15.164,15.213,15.084,15.164,143414,0
2014-12-01,15.273,15.292,15.174,15.282,140908,0
2014-12-02,15.065,15.282,15.065,15.263,501490,0
2014-12-03,15.144,15.342,15.144,15.253,398499,0
2014-12-04,15.401,15.49,15.352,15.401,210036,0
2014-12-05,15.5,15.579,15.421,15.51,180064,0
2014-12-08,15.649,15.659,15.451,15.47,232584,0
2014-12-09,15.56,15.599,15.441,15.569,221900,0
2014-12-10,15.599,15.738,15.55,15.659,451930,0
2014-12-11,15.569,15.579,15.362,15.411,318195,0
2014-12-12,15.946,15.946,15.688,15.698,404157,0
2014-12-15,15.787,15.807,15.441,15.441,204337,0
2014-12-16,15.53,15.619,15.332,15.342,763337,0
2014-12-17,15.381,15.421,15.223,15.381,404569,0
2014-12-18,15.609,15.609,15.47,15.589,229692,0
2014-12-19,15.164,15.273,15.075,15.154,274752,0
2014-12-22,15.342,15.579,15.332,15.56,301373,0
2014-12-23,15.302,15.332,15.203,15.233,202997,0
2014-12-24,15.332,15.51,15.282,15.51,119187,0
2014-12-26,15.362,15.381,15.282,15.322,176855,0
2014-12-29,15.56,16.07,15.35,15.35,207423,0
2014-12-30,15.25,15.27,15.03,15.14,374037,0
2014-12-31,15.17,15.21,15.09,15.15,196369,0
2015-01-02,14.72,14.72,14.22,14.26,702237,0
2015-01-05,14.54,14.85,14.38,14.8,1102973,0
2015-01-06,15.13,15.26,15,15.07,396135,0
2015-01-07,15.54,15.85,15.51,15.72,418062,0
2015-01-08,16,16.25,15.97,16.15,306978,0
2015-01-09,16.16,16.17,15.97,16,395247,0
2015-01-12,16.05,16.08,15.92,15.94,297573,0
2015-01-13,16.19,16.35,16.01,16.18,421390,0
2015-01-14,16.51,16.7,16.44,16.65,345463,0
2015-01-15,16.8,16.82,16.66,16.74,212735,0
2015-01-16,16.53,16.76,16.49,16.76,548226,0
2015-01-20,16.37,16.37,16.12,16.26,314933,0
2015-01-21,16.68,16.79,16.55,16.76,297859,0
2015-01-22,16.07,16.44,16.04,16.42,286423,0
2015-01-23,16.2,16.31,16.15,16.2,259242,0
2015-01-26,16.2,16.46,16.16,16.46,181618,0
2015-01-27,16.63,16.8,16.63,16.76,224685,0
2015-01-28,17.62,18.43,17,17.08,586986,0
2015-01-29,16.82,16.84,16.64,16.79,395315,0
2015-01-30,16.32,16.42,16.15,16.19,417891,0
2015-02-02,15.92,16.16,15.84,16.12,381440,0
2015-02-03,15.99,16.22,15.98,16,829502,0
2015-02-04,16.37,16.55,16.25,16.3,503034,0
2015-02-05,16.09,16.14,15.99,16.08,236529,0
2015-02-06,16.1,16.1,15.85,15.86,291649,0
2015-02-09,16.05,16.08,15.8,15.84,498360,0
2015-02-10,15.75,15.75,15.56,15.63,328924,0
2015-02-11,15.89,15.93,15.79,15.88,365612,0
2015-02-12,16.36,16.51,16.23,16.44,274838,0
2015-02-13,16.44,16.5,16.32,16.33,209356,0
2015-02-17,15.78,15.79,15.67,15.76,271816,0
2015-02-18,15.68,15.74,15.56,15.67,291577,0
2015-02-19,15.38,15.66,15.25,15.55,308437,0
2015-02-20,15.58,15.8,15.55,15.76,209056,0
2015-02-23,15.38,15.47,15.35,15.38,226385,0
2015-02-24,15.44,15.68,15.4,15.67,190373,0
2015-02-25,15.54,15.59,15.48,15.56,134069,0
2015-02-26,15.63,15.63,15.51,15.53,221999,0
2015-02-27,15.46,15.5,15.4,15.47,255097,0
2015-03-02,15.21,15.31,15.06,15.1,487400,0
2015-03-03,14.8,14.83,14.7,14.79,242400,0
2015-03-04,14.73,14.96,14.7,14.84,634300,0
2015-03-05,14.65,14.82,14.52,14.71,782200,0
2015-03-06,14.4,14.47,14.25,14.35,634300,0
2015-03-09,14.14,14.27,14.12,14.19,453600,0
2015-03-10,13.74,13.74,13.54,13.55,513900,0
2015-03-11,13.71,13.84,13.69,13.76,298400,0
2015-03-12,14.14,14.19,13.88,13.97,493600,0
2015-03-13,13.75,13.8,13.64,13.79,641300,0
2015-03-16,14.2,14.35,14.16,14.28,396400,0
2015-03-17,14.41,14.48,14.29,14.42,406600,0
2015-03-18,14.43,14.9,14.43,14.82,417500,0
2015-03-19,14.65,14.87,14.64,14.8,552200,0
2015-03-20,14.75,14.91,14.75,14.84,410800,0
2015-03-23,14.63,14.77,14.57,14.64,306100,0
2015-03-24,14.82,14.86,14.74,14.8,340900,0
2015-03-25,14.8,14.81,14.6,14.61,515600,0
2015-03-26,14.44,14.56,14.41,14.51,273500,0
2015-03-27,14.63,14.73,14.61,14.72,292500,0
2015-03-30,14.3,14.58,14.3,14.56,582400,0
2015-03-31,14.18,14.4,14.1,14.31,852853,0
2015-04-01,14.57,14.62,14.48,14.54,448700,0
2015-04-02,14.83,14.88,14.78,14.83,229300,0
2015-04-06,14.71,14.88,14.68,14.79,225600,0
2015-04-07,14.38,14.4,14.13,14.15,467007,0
2015-04-08,14.08,14.2,14.03,14.13,638300,0
2015-04-09,14.09,14.15,14,14.08,309273,0
2015-04-10,14.09,14.28,14.09,14.21,335600,0
2015-04-13,14.22,14.3,14.18,14.24,314300,0
2015-04-14,14.26,14.3,14.17,14.28,235200,0
2015-04-15,14.23,14.25,14.18,14.22,291313,0
2015-04-16,14.66,14.79,14.65,14.72,486853,0
2015-04-17,14.65,14.65,14.46,14.48,228200,0
2015-04-20,14.77,14.85,14.71,14.84,328646,0
2015-04-21,14.3,14.3,14.15,14.17,438879,0
2015-04-22,14.32,15.01,14.28,14.92,982236,0
2015-04-23,14.61,14.77,14.58,14.76,597400,0
2015-04-24,14.42,14.5,14.36,14.5,743608,0
2015-04-27,14.56,14.77,14.53,14.61,608500,0
2015-04-28,14.61,14.66,14.45,14.49,417100,0
2015-04-29,14.3,14.33,14.17,14.17,325700,0
2015-04-30,14,14,13.64,13.82,610400,0
2015-05-01,13.84,13.91,13.79,13.89,335000,0
2015-05-04,13.97,14.1,13.97,14.1,289900,0
2015-05-05,14.09,14.1,13.9,13.92,243000,0
2015-05-06,14,14,13.69,13.84,362423,0
2015-05-07,13.76,13.81,13.7,13.81,293182,0
2015-05-08,13.91,13.92,13.84,13.88,263000,0
2015-05-11,13.75,13.76,13.63,13.67,346500,0
2015-05-12,13.16,13.54,12.98,13.42,601982,0
2015-05-13,13.5,13.57,13.45,13.54,536800,0
2015-05-14,13.88,13.98,13.86,13.91,546700,0
2015-05-15,13.86,13.91,13.78,13.91,359025,0
2015-05-18,13.8,13.86,13.73,13.79,353677,0
2015-05-19,13.85,13.92,13.78,13.88,742100,0
2015-05-20,14.05,14.1,13.9,13.94,497000,0
2015-05-21,13.92,13.94,13.86,13.87,301100,0
2015-05-22,14.06,14.13,14.01,14.05,337800,0
2015-05-26,13.71,13.94,13.62,13.78,1127246,0
2015-05-27,13.66,13.77,13.61,13.76,568800,0
2015-05-28,13.67,13.71,13.59,13.6,307256,0
2015-05-29,13.3,13.3,13.09,13.21,892800,0
2015-06-01,13.15,13.22,13.09,13.16,476910,0
2015-06-02,13.49,13.73,13.43,13.69,627574,0
2015-06-03,13.61,13.69,13.53,13.58,443900,0
2015-06-04,13.5,13.54,13.45,13.49,513000,0
2015-06-05,12.95,13.02,12.85,13,863900,0
2015-06-08,12.95,13,12.89,12.9,521900,0
2015-06-09,12.72,12.73,12.62,12.64,456472,0
2015-06-10,12.73,12.78,12.71,12.75,486105,0
2015-06-11,12.5,12.54,12.44,12.48,485342,0
2015-06-12,12.09,12.27,12.07,12.19,1320000,0
2015-06-15,12.21,12.34,12.18,12.25,919300,0
2015-06-16,11.94,11.94,11.85,11.87,594100,0
2015-06-17,11.85,12.01,11.82,11.98,716700,0
2015-06-18,12.06,12.23,12.03,12.2,557100,0
2015-06-19,12.35,12.36,12.2,12.21,393500,0
2015-06-22,12.15,12.18,12.08,12.13,586000,0
2015-06-23,11.57,11.64,11.53,11.53,924438,0
2015-06-24,11.52,11.64,11.49,11.55,677800,0
2015-06-25,11.39,11.42,11.23,11.23,533400,0
2015-06-26,11.37,11.39,11.24,11.28,829500,0
2015-06-29,11.31,11.35,11.27,11.34,1659900,0
2015-06-30,11.64,11.69,11.54,11.59,1433272,0
2015-07-01,11.54,11.54,11.39,11.41,502200,0
2015-07-02,11.22,11.28,11.15,11.17,741800,0
2015-07-06,11.02,11.1,11,11.06,259800,0
2015-07-07,11.25,11.27,11.03,11.26,1200800,0
2015-07-08,11.11,11.12,11,11.06,353600,0
2015-07-09,11.39,11.43,11.18,11.2,439900,0
2015-07-10,11.1,11.13,10.99,11.07,665700,0
2015-07-13,11.13,11.17,11.06,11.12,394500,0
2015-07-14,10.91,10.92,10.8,10.86,373376,0
2015-07-15,10.89,10.98,10.81,10.84,415714,0
2015-07-16,10.95,10.95,10.82,10.85,324900,0
2015-07-17,10.43,10.43,10.19,10.25,1218900,0
2015-07-20,10.11,10.11,9.95,10.03,846200,0
2015-07-21,10.21,10.32,10.13,10.26,622800,0
2015-07-22,10.13,10.14,10.01,10.07,767700,0
2015-07-23,9.96,9.98,9.65,9.81,1795200,0
2015-07-24,9.78,9.86,9.74,9.85,892500,0
2015-07-27,9.83,9.9,9.76,9.85,754300,0
2015-07-28,9.85,9.9,9.8,9.84,311800,0
2015-07-29,10,10.19,9.97,10.08,698800,0
2015-07-30,9.7,9.77,9.56,9.57,1011000,0
2015-07-31,9.58,9.64,9.53,9.57,319700,0
2015-08-03,9.85,10.12,9.72,9.9,3123322,0
2015-08-04,10.06,10.1,9.97,10.04,1065300,0
2015-08-05,10.1,10.14,9.87,9.9,1096200,0
2015-08-06,10.26,10.29,9.99,10.23,957582,0
2015-08-07,9.88,9.89,9.82,9.85,737800,0
2015-08-10,9.9,10.05,9.86,10.03,963600,0
2015-08-11,9.78,9.79,9.62,9.66,704474,0
2015-08-12,9.65,9.68,9.59,9.66,852700,0
2015-08-13,9.68,9.7,9.63,9.63,463500,0
2015-08-14,9.65,9.75,9.59,9.61,434500,0
2015-08-17,9.47,9.48,9.32,9.47,596500,0
2015-08-18,9.58,9.62,9.5,9.5,683700,0
2015-08-19,9.44,9.51,9.36,9.48,372800,0
2015-08-20,9.34,9.39,9.18,9.19,1253900,0
2015-08-21,8.94,8.99,8.64,8.64,963700,0
2015-08-24,8.36,8.91,8.2,8.68,1695134,0
2015-08-25,9.25,9.26,8.96,8.97,896700,0
2015-08-26,9.28,9.38,9.18,9.33,807100,0
2015-08-27,9.44,9.62,9.4,9.62,634900,0
2015-08-28,9.6,9.82,9.6,9.75,614800,0
2015-08-31,9.77,10.06,9.75,10.02,1445500,0
2015-09-01,9.78,9.79,9.57,9.61,763000,0
2015-09-02,9.7,9.71,9.61,9.67,344100,0
2015-09-03,10.06,10.15,10.05,10.07,753700,0
2015-09-04,10.31,10.35,10.15,10.2,629600,0
2015-09-08,10.56,10.59,10.47,10.59,708300,0
2015-09-09,10.66,10.69,10.42,10.45,760000,0
2015-09-10,10.53,10.64,10.48,10.56,645038,0
2015-09-11,10.51,10.6,10.48,10.59,377500,0
2015-09-14,10.35,10.43,10.3,10.4,563200,0
2015-09-15,10.32,10.43,10.28,10.41,473199,0
2015-09-16,10.69,10.82,10.66,10.81,406400,0
2015-09-17,10.76,10.89,10.66,10.74,457847,0
2015-09-18,10.56,10.57,10.34,10.38,342300,0
2015-09-21,10.37,10.39,10.22,10.24,694000,0
2015-09-22,9.72,9.73,9.57,9.64,577300,0
2015-09-23,9.55,9.59,9.24,9.33,1043600,0
2015-09-24,9.38,9.38,9.24,9.36,683908,0
2015-09-25,9.56,9.57,9.34,9.39,1184400,0
2015-09-28,9.35,9.35,9.19,9.23,458768,0
2015-09-29,9.22,9.28,9.18,9.23,655600,0
2015-09-30,9.45,9.53,9.43,9.5,735000,0
2015-10-01,9.52,9.52,9.34,9.37,766900,0
2015-10-02,9.38,9.51,9.34,9.5,875800,0
2015-10-05,9.55,9.78,9.51,9.74,1021415,0
2015-10-06,9.74,9.81,9.7,9.78,390600,0
2015-10-07,9.92,9.99,9.84,9.88,483100,0
2015-10-08,9.84,10.02,9.84,10.01,573900,0
2015-10-09,10.04,10.16,10.01,10.06,344900,0
2015-10-12,10.07,10.09,9.99,10,301713,0
2015-10-13,9.85,9.95,9.85,9.91,223500,0
2015-10-14,9.94,10,9.9,9.99,425600,0
2015-10-15,10.56,10.79,10.42,10.58,887600,0
2015-10-16,10.43,10.43,10.33,10.36,668300,0
2015-10-19,10.47,10.53,10.38,10.41,451193,0
2015-10-20,10.32,10.33,10.12,10.15,800332,0
2015-10-21,10.19,10.25,10.16,10.22,609100,0
2015-10-22,10.24,10.24,9.6,9.66,980500,0
2015-10-23,9.74,9.87,9.69,9.87,835300,0
2015-10-26,9.7,9.76,9.63,9.65,348800,0
2015-10-27,9.57,9.58,9.49,9.52,406000,0
2015-10-28,9.41,9.5,9.34,9.42,861500,0
2015-10-29,9.43,9.52,9.39,9.49,557100,0
2015-10-30,9.5,9.53,9.49,9.5,349900,0
2015-11-02,9.56,9.64,9.53,9.62,531909,0
2015-11-03,9.67,9.98,9.67,9.96,739200,0
2015-11-04,9.78,9.84,9.7,9.82,1036351,0
2015-11-05,9.82,9.88,9.78,9.83,365600,0
2015-11-06,9.46,9.48,9.31,9.48,552500,0
2015-11-09,9.34,9.34,9.22,9.27,829399,0
2015-11-10,9.38,9.44,9.34,9.4,513500,0
2015-11-11,9.42,9.42,9.28,9.29,294000,0
2015-11-12,9.33,9.38,9.26,9.26,386200,0
2015-11-13,9.15,9.22,9.05,9.05,283700,0
2015-11-16,8.86,8.94,8.8,8.93,412600,0
2015-11-17,8.92,8.95,8.84,8.86,319600,0
2015-11-18,8.88,8.9,8.8,8.88,300800,0
2015-11-19,9.17,9.21,9.12,9.16,443800,0
2015-11-20,9.76,9.76,9.56,9.59,843900,0
2015-11-23,9.43,9.47,9.38,9.39,528400,0
2015-11-24,10.05,10.21,10.04,10.17,970800,0
2015-11-25,10.79,10.9,10.78,10.85,801400,0
2015-11-27,11.05,11.06,10.92,10.93,450200,0
2015-11-30,10.92,10.94,10.8,10.82,924300,0
2015-12-01,10.78,10.84,10.68,10.78,684464,0
2015-12-02,10.7,10.73,10.64,10.68,458828,0
2015-12-03,10.66,10.69,10.55,10.6,778129,0
2015-12-04,10.94,11.04,10.88,10.99,751600,0
2015-12-07,10.99,11,10.82,10.87,767100,0
2015-12-08,10.67,10.74,10.61,10.69,470968,0
2015-12-09,10.62,10.69,10.52,10.56,316800,0
2015-12-10,10.55,10.57,10.48,10.5,345200,0
2015-12-11,10.25,10.26,10.16,10.23,439000,0
2015-12-14,10.1,10.12,10.02,10.09,348488,0
2015-12-15,10.37,10.45,10.36,10.39,406200,0
2015-12-16,10.37,10.54,10.37,10.51,290600,0
2015-12-17,10.39,10.41,10.28,10.31,367700,0
2015-12-18,10.11,10.25,10.08,10.22,707600,0
2015-12-21,10.73,10.83,10.7,10.81,442900,0
2015-12-22,11.02,11.06,10.88,10.97,643802,0
2015-12-23,10.95,10.98,10.91,10.97,383599,0
2015-12-24,10.77,10.89,10.73,10.85,276062,0
2015-12-28,10.64,10.7,10.58,10.66,451789,0
2015-12-29,10.5,10.61,10.48,10.6,651917,0
2015-12-30,10.54,10.57,10.47,10.51,449606,0
2015-12-31,10.51,10.52,10.43,10.44,170516,0
2016-01-04,10.04,10.09,9.95,10.06,577465,0
2016-01-05,10.05,10.09,9.9,9.91,519440,0
2016-01-06,9.6,9.62,9.43,9.49,613859,0
2016-01-07,9.31,9.41,9.185,9.26,398549,0
2016-01-08,9.25,9.32,9.04,9.07,454443,0
2016-01-11,9.15,9.16,8.945,9.06,514250,0
2016-01-12,9.18,9.25,9.02,9.18,711963,0
2016-01-13,9.24,9.3,9.0401,9.07,643303,0
2016-01-14,9.43,9.53,9.26,9.52,1302413,0
2016-01-15,9.2,9.27,9.03,9.15,816165,0
2016-01-19,9.18,9.18,8.91,8.96,635700,0
2016-01-20,8.7,8.76,8.43,8.69,629549,0
2016-01-21,8.83,8.945,8.79,8.86,508670,0
2016-01-22,9.09,9.15,9.03,9.12,364755,0
2016-01-25,9.08,9.1,8.94,8.94,504266,0
2016-01-26,9,9.14,8.94,9.11,538613,0
2016-01-27,9.36,9.42,9.13,9.16,840237,0
2016-01-28,9.19,9.19,8.935,8.98,804487,0
2016-01-29,8.99,9.07,8.91,9.05,475064,0
2016-02-01,9.18,9.3,9.15,9.26,376432,0
2016-02-02,9.13,9.13,8.9,8.92,318169,0
2016-02-03,8.83,8.92,8.65,8.91,389849,0
2016-02-04,8.92,9.1,8.92,9.07,491501,0
2016-02-05,8.95,8.96,8.84,8.87,252563,0
2016-02-08,8.75,8.845,8.6201,8.77,303098,0
2016-02-09,8.62,8.84,8.5899,8.64,161141,0
2016-02-10,8.68,8.87,8.63,8.65,351291,0
2016-02-11,8.53,8.63,8.51,8.57,278673,0
2016-02-12,8.75,8.81,8.72,8.81,192306,0
2016-02-16,8.83,8.93,8.81,8.93,206762,0
2016-02-17,8.94,9.13,8.93,9.09,311906,0
2016-02-18,9.13,9.2,9.09,9.2,393821,0
2016-02-19,9.26,9.31,9.2,9.26,311459,0
2016-02-22,9.55,9.56,9.43,9.46,272252,0
2016-02-23,9.4,9.48,9.33,9.34,149159,0
2016-02-24,9.62,9.73,9.52,9.67,343388,0
2016-02-25,9.48,9.55,9.38,9.55,305013,0
2016-02-26,9.86,9.9,9.79,9.85,613248,0
2016-02-29,9.9,10.08,9.87,10.01,496874,0
2016-03-01,10.09,10.18,10.07,10.11,507526,0
2016-03-02,10.1,10.19,10.07,10.11,571895,0
2016-03-03,9.93,9.9883,9.85,9.96,324932,0
2016-03-04,9.93,10.1,9.92,10.08,469870,0
2016-03-07,9.89,10,9.87,10,221029,0
2016-03-08,10.16,10.21,10.075,10.08,309006,0
2016-03-09,10.01,10.09,9.98,10.07,185024,0
2016-03-10,10.18,10.27,10.05,10.1,332770,0
2016-03-11,10.54,10.75,10.52,10.72,509872,0
2016-03-14,10.5,10.525,10.445,10.46,364774,0
2016-03-15,10.51,10.51,10.39,10.45,180589,0
2016-03-16,10.29,10.47,10.17,10.46,433931,0
2016-03-17,10.55,10.74,10.55,10.68,216353,0
2016-03-18,10.65,10.705,10.61,10.64,316491,0
2016-03-21,10.74,10.85,10.69,10.77,300680,0
2016-03-22,11.19,11.32,11.19,11.25,421457,0
2016-03-23,11.44,11.44,11.32,11.32,701867,0
2016-03-24,11.21,11.25,11.13,11.23,358094,0
2016-03-28,10.66,10.74,10.63,10.71,266468,0
2016-03-29,10.85,11.23,10.85,11.23,471004,0
2016-03-30,11.42,11.69,11.4,11.61,483659,0
2016-03-31,11.58,11.62,11.42,11.43,254990,0
2016-04-01,11.44,11.44,11.23,11.4,141675,0
2016-04-04,11.4,11.46,11.35,11.4,265293,0
2016-04-05,11.3,11.3,11.16,11.26,447829,0
2016-04-06,11.12,11.17,11.05,11.16,276086,0
2016-04-07,11.52,11.61,11.32,11.36,972404,0
2016-04-08,11.82,11.9,11.78,11.89,869119,0
2016-04-11,11.89,11.955,11.82,11.83,388690,0
2016-04-12,11.85,11.89,11.79,11.87,298756,0
2016-04-13,12.04,12.11,11.975,12.09,375710,0
2016-04-14,11.32,11.48,10.88,11.33,1922468,0
2016-04-15,10.96,10.99,10.635,10.66,857962,0
2016-04-18,10.87,10.98,10.84,10.95,571619,0
2016-04-19,11.08,11.16,10.98,11.12,465070,0
2016-04-20,11.16,11.22,11.14,11.18,269435,0
2016-04-21,11.47,11.54,11.38,11.41,647108,0
2016-04-22,11.31,11.38,11.195,11.23,448558,0
2016-04-25,11.15,11.16,11.08,11.09,310933,0
2016-04-26,11.23,11.29,11.17,11.18,266308,0
2016-04-27,10.78,10.87,10.68,10.8,503597,0
2016-04-28,10.42,10.475,10.2,10.22,1497092,0
2016-04-29,10.34,10.38,10.165,10.25,510824,0
2016-05-02,10.42,10.47,10.37,10.45,358911,0
2016-05-03,10.53,10.54,10.38,10.38,318685,0
2016-05-04,10.3,10.375,10.2,10.22,326894,0
2016-05-05,10.28,10.33,10.12,10.16,279199,0
2016-05-06,10.15,10.26,10.13,10.2,254941,0
2016-05-09,10.12,10.18,10.09,10.14,698558,0
2016-05-10,10.33,10.46,10.33,10.45,414921,0
2016-05-11,10.41,10.52,10.41,10.45,261125,0
2016-05-12,10.79,10.85,10.53,10.59,695513,0
2016-05-13,10.42,10.45,10.27,10.28,233413,0
2016-05-16,10.29,10.4,10.29,10.39,193266,0
2016-05-17,10.31,10.4,10.29,10.31,240360,0
2016-05-18,10.38,10.505,10.35,10.39,179543,0
2016-05-19,10.25,10.28,10.16,10.24,319873,0
2016-05-20,10.71,11.44,10.64,10.87,992453,0
2016-05-23,10.87,10.94,10.7401,10.84,873197,0
2016-05-24,10.89,10.97,10.82,10.93,511920,0
2016-05-25,11.05,11.08,11.02,11.06,184831,0
2016-05-26,10.95,10.97,10.86,10.97,376858,0
2016-05-27,10.99,11.03,10.92,10.96,216629,0
2016-05-31,10.89,10.94,10.86,10.9,501218,0
2016-06-01,10.79,10.81,10.72,10.78,363762,0
2016-06-02,10.67,10.77,10.65,10.77,287731,0
2016-06-03,10.36,10.45,10.29,10.45,632285,0
2016-06-06,10.47,10.57,10.45,10.56,374180,0
2016-06-07,10.65,10.81,10.6,10.77,576644,0
2016-06-08,10.74,10.74,10.59,10.6,299572,0
2016-06-09,10.36,10.4,10.28,10.29,294074,0
2016-06-10,10.26,10.26,10.085,10.11,292276,0
2016-06-13,10.14,10.19,10.09,10.12,613521,0
2016-06-14,9.94,9.99,9.84,9.92,429315,0
2016-06-15,10.37,10.48,10.36,10.4,419874,0
2016-06-16,10.15,10.34,10.12,10.33,224026,0
2016-06-17,10.32,10.35,10.25,10.3,249560,0
2016-06-20,10.66,10.69,10.58,10.59,795881,0
2016-06-21,10.78,10.86,10.75,10.86,405945,0
2016-06-22,11.03,11.03,10.95,10.97,281503,0
2016-06-23,11.05,11.15,10.99,11.15,223653,0
2016-06-24,10.54,10.725,10.51,10.51,307194,0
2016-06-27,10.4,10.41,10.255,10.4,580356,0
2016-06-28,10.79,10.82,10.6601,10.81,381615,0
2016-06-29,11.15,11.315,11.13,11.23,745916,0
2016-06-30,11.49,11.59,11.4101,11.59,400625,0
2016-07-01,11.66,11.7,11.6,11.63,193506,0
2016-07-05,11.57,11.57,11.45,11.46,277769,0
2016-07-06,11.45,11.57,11.355,11.57,268460,0
2016-07-07,11.96,12,11.89,11.93,356151,0
2016-07-08,12.48,12.66,12.465,12.65,736183,0
2016-07-11,12.57,12.61,12.5,12.56,481677,0
2016-07-12,12.52,12.54,12.465,12.51,386377,0
2016-07-13,12.41,12.49,12.315,12.46,651716,0
2016-07-14,12.71,12.75,12.63,12.64,343998,0
2016-07-15,12.72,12.75,12.63,12.67,219608,0
2016-07-18,12.61,12.75,12.61,12.72,241636,0
2016-07-19,12.99,13.18,12.95,13.09,574602,0
2016-07-20,13.15,13.15,13.05,13.12,328678,0
2016-07-21,13.12,13.18,13.06,13.07,450131,0
2016-07-22,13.17,13.24,13.08,13.16,467096,0
2016-07-25,13.07,13.11,12.79,12.84,576312,0
2016-07-26,12.83,12.97,12.81,12.97,328479,0
2016-07-27,13.41,14,13.41,13.98,1145228,0
2016-07-28,13.71,13.77,13.64,13.75,624008,0
2016-07-29,13.94,14.06,13.92,13.96,481720,0
2016-08-01,13.98,14.19,13.93,13.98,817357,0
2016-08-02,13.83,13.83,13.53,13.62,509134,0
2016-08-03,13.7,13.75,13.63,13.71,214563,0
2016-08-04,13.81,13.9,13.73,13.9,278714,0
2016-08-05,13.97,13.99,13.91,13.99,210396,0
2016-08-08,13.64,13.77,13.61,13.77,767590,0
2016-08-09,14.13,14.23,14.03,14.07,718408,0
2016-08-10,13.79,13.82,13.72,13.8,265824,0
2016-08-11,13.98,14.1,13.95,14.09,351958,0
2016-08-12,13.91,14.03,13.874,14.03,389995,0
2016-08-15,14.04,14.18,14.04,14.11,327226,0
2016-08-16,13.98,14.05,13.93,14.04,526047,0
2016-08-17,13.83,13.87,13.72,13.85,274703,0
2016-08-18,13.97,14.115,13.96,14.1,228599,0
2016-08-19,14.3,14.36,14.21,14.3,294669,0
2016-08-22,14.26,14.36,14.25,14.32,280845,0
2016-08-23,14.19,14.22,14.03,14.1,355986,0
2016-08-24,14.02,14.02,13.91,13.93,258164,0
2016-08-25,13.74,13.89,13.69,13.87,502219,0
2016-08-26,13.82,13.91,13.67,13.69,339752,0
2016-08-29,13.71,13.75,13.63,13.67,351081,0
2016-08-30,13.89,13.95,13.78,13.78,201251,0
2016-08-31,13.43,13.51,13.34,13.36,407367,0
2016-09-01,13.25,13.38,13.23,13.35,137491,0
2016-09-02,13.49,13.51,13.4,13.47,266574,0
2016-09-06,13.88,13.95,13.65,13.79,1075342,0
2016-09-07,13.89,14.02,13.89,13.96,486466,0
2016-09-08,13.5,13.53,13.04,13.09,981096,0
2016-09-09,13.09,13.11,12.8,12.8,618352,0
2016-09-12,12.61,12.9099,12.44,12.87,356898,0
2016-09-13,12.42,12.48,12.37,12.43,462276,0
2016-09-14,12.32,12.56,12.29,12.5,248344,0
2016-09-15,12.41,12.65,12.4,12.58,155727,0
2016-09-16,12.46,12.56,12.38,12.44,257754,0
2016-09-19,12.66,12.85,12.65,12.76,564721,0
2016-09-20,12.7,12.82,12.64,12.79,666092,0
2016-09-21,13.12,13.16,12.94,13.16,570300,0
2016-09-22,13.28,13.3,13.095,13.15,309289,0
2016-09-23,13.11,13.11,12.94,12.96,220571,0
2016-09-26,12.8,12.84,12.75,12.76,152573,0
2016-09-27,13.03,13.05,12.94,13.01,303138,0
2016-09-28,12.9,13.16,12.88,13.14,401955,0
2016-09-29,12.98,13.015,12.7959,12.87,241310,0
2016-09-30,12.77,12.83,12.72,12.72,603480,0
2016-10-03,12.71,12.84,12.7,12.83,247123,0
2016-10-04,12.63,12.69,12.53,12.6,522856,0
2016-10-05,13,13.225,12.97,13.15,610558,0
2016-10-06,12.76,12.88,12.7,12.84,436899,0
2016-10-07,13.32,13.48,13.21,13.44,740444,0
2016-10-10,13.59,13.66,13.49,13.5,290506,0
2016-10-11,13.21,13.21,13.065,13.18,369836,0
2016-10-12,13.06,13.07,12.98,13.04,143719,0
2016-10-13,12.93,13.04,12.84,12.98,216005,0
2016-10-14,13.23,13.2997,13.06,13.06,194644,0
2016-10-17,13.06,13.09,12.97,12.99,126445,0
2016-10-18,12.8,12.83,12.77,12.79,322023,0
2016-10-19,12.83,12.93,12.76,12.88,110192,0
2016-10-20,12.89,12.95,12.82,12.9,162160,0
2016-10-21,12.59,12.62,12.52,12.59,314655,0
2016-10-24,12.95,12.97,12.82,12.91,141626,0
2016-10-25,13.06,13.1,12.95,12.96,269059,0
2016-10-26,13.06,13.2,12.94,12.98,478433,0
2016-10-27,12.98,13.06,12.92,12.96,273106,0
2016-10-28,12.44,12.49,12.27,12.29,440772,0
2016-10-31,11.96,12.01,11.88,12.01,406963,0
2016-11-01,12.21,12.22,12.005,12.08,375812,0
2016-11-02,12.09,12.1,11.98,12.04,236220,0
2016-11-03,12.06,12.06,11.9,11.92,184288,0
2016-11-04,11.69,11.75,11.58,11.65,702396,0
2016-11-07,11.74,11.86,11.68,11.82,427869,0
2016-11-08,12.1,12.14,11.98,12.05,782305,0
2016-11-09,11.55,11.56,11.32,11.37,926577,0
2016-11-10,11.67,11.69,11.29,11.31,439690,0
2016-11-11,11.39,11.52,11.26,11.4,652181,0
2016-11-14,11.43,11.495,11.39,11.47,247834,0
2016-11-15,11.29,12.35,11.29,11.82,2527745,0
2016-11-16,11.86,12.01,11.765,11.98,598098,0
2016-11-17,12.01,12.255,12,12.14,1079193,0
2016-11-18,12.2,12.22,12.09,12.15,407789,0
2016-11-21,11.97,12.09,11.64,11.7,1201659,0
2016-11-22,12.06,12.06,11.95,12,390943,0
2016-11-23,12.15,12.18,12.065,12.09,281845,0
2016-11-25,12.08,12.14,12.03,12.07,85052,0
2016-11-28,12.16,12.16,12.02,12.04,401656,0
2016-11-29,12.02,12.09,11.98,12.01,155592,0
2016-11-30,11.98,11.99,11.86,11.88,243873,0
2016-12-01,12.05,12.11,11.87,11.91,440035,0
2016-12-02,11.85,11.94,11.8,11.87,241735,0
2016-12-05,11.91,12.14,11.8879,12.03,450082,0
2016-12-06,12.31,12.435,12.31,12.37,394729,0
2016-12-07,12.71,12.83,12.59,12.82,369112,0
2016-12-08,12.87,12.955,12.81,12.87,402768,0
2016-12-09,12.86,12.94,12.76,12.81,385343,0
2016-12-12,12.63,12.65,12.55,12.63,169357,0
2016-12-13,12.93,13.12,12.9,13.08,393159,0
2016-12-14,12.94,13.14,12.83,12.85,443400,0
2016-12-15,12.97,13.19,12.92,13.12,279334,0
2016-12-16,12.96,13.12,12.96,13.03,297976,0
2016-12-19,12.82,12.94,12.8,12.91,337244,0
2016-12-20,12.88,12.97,12.8,12.97,224743,0
2016-12-21,13.27,13.43,13.27,13.39,385445,0
2016-12-22,13.1,13.24,13.03,13.22,264561,0
2016-12-23,13.09,13.14,13.02,13.14,99359,0
2016-12-27,13.08,13.18,13.02,13.15,157682,0
2016-12-28,13.22,13.22,12.97,13.01,189728,0
2016-12-29,13,13.07,12.915,12.97,192410,0
2016-12-30,13.06,13.12,12.8,12.85,170461,0
2017-01-03,13.16,13.29,13.11,13.16,281766,0
2017-01-04,13.07,13.16,12.98,13.07,245152,0
2017-01-05,13.2,13.37,13.17,13.31,338440,0
2017-01-06,13.29,13.39,13.18,13.35,487213,0
2017-01-09,13.36,13.49,13.36,13.44,339749,0
2017-01-10,13.29,13.475,13.23,13.44,457310,0
2017-01-11,13.42,13.67,13.42,13.65,218146,0
2017-01-12,13.67,13.67,13.48,13.57,341390,0
2017-01-13,13.6,13.68,13.57,13.64,121414,0
2017-01-17,13.39,13.54,13.39,13.48,294707,0
2017-01-18,13.52,13.61,13.45,13.59,292490,0
2017-01-19,13.31,13.39,13.2,13.29,236807,0
2017-01-20,13.59,13.64,13.4,13.44,663341,0
2017-01-23,13.86,14.06,13.78,14.01,1016942,0
2017-01-24,13.8,13.9,13.58,13.64,903637,0
2017-01-25,13.14,13.38,12.91,13.34,1193176,0
2017-01-26,13.07,13.32,13.05,13.27,677923,0
2017-01-27,13.1,13.29,13.03,13.18,372456,0
2017-01-30,13.1,13.1,13.02,13.09,431688,0
2017-01-31,13.31,13.49,13.3,13.48,362489,0
2017-02-01,13.53,13.6,13.44,13.57,240743,0
2017-02-02,13.34,13.45,13.28,13.36,538126,0
2017-02-03,13.15,13.23,13.03,13.18,603144,0
2017-02-06,12.88,12.89,12.45,12.5,1394499,0
2017-02-07,12.63,12.63,12.42,12.44,1321123,0
2017-02-08,12.73,12.78,12.645,12.75,985385,0
2017-02-09,12.82,12.855,12.7,12.71,651753,0
2017-02-10,12.66,12.795,12.66,12.77,288196,0
2017-02-13,12.17,12.26,12.17,12.21,605072,0
2017-02-14,12.41,12.46,12.27,12.42,388220,0
2017-02-15,12.13,12.27,12.09,12.23,643812,0
2017-02-16,12.26,12.37,12.26,12.32,395888,0
2017-02-17,12.31,12.425,12.31,12.39,289271,0
2017-02-21,12.5,12.61,12.47,12.57,439199,0
2017-02-22,12.4,12.59,12.3886,12.56,399891,0
2017-02-23,12.66,12.69,12.57,12.58,298662,0
2017-02-24,12.21,12.37,12.18,12.36,361858,0
2017-02-27,12.14,12.27,12.1,12.19,678163,0
2017-02-28,12.17,12.24,12.12,12.13,317193,0
2017-03-01,12.18,12.32,12.17,12.22,359886,0
2017-03-02,12.17,12.19,12.07,12.12,342677,0
2017-03-03,12.1,12.23,12.08,12.19,404112,0
2017-03-06,12.06,12.12,11.91,12.02,771003,0
2017-03-07,12.34,12.55,12.29,12.47,1177169,0
2017-03-08,12.34,12.42,12.32,12.39,387923,0
2017-03-09,12.23,12.35,12.23,12.23,249674,0
2017-03-10,12.21,12.24,12.13,12.18,285186,0
2017-03-13,12.25,12.2967,12.21,12.22,152532,0
2017-03-14,12.26,12.27,12.19,12.2,280779,0
2017-03-15,12.15,12.42,12.126,12.41,270799,0
2017-03-16,12.45,12.5,12.39,12.43,162512,0
2017-03-17,12.419,12.42,12.29,12.36,409040,0
2017-03-20,12.49,12.6,12.47,12.55,553177,0
2017-03-21,12.8,12.87,12.62,12.62,564596,0
2017-03-22,12.99,13.15,12.95,13.07,905500,0
2017-03-23,13.02,13.1,12.98,13.08,249474,0
2017-03-24,13.1,13.26,13.09,13.24,450228,0
2017-03-27,13.1,13.17,13.07,13.15,279210,0
2017-03-28,13.09,13.18,13.09,13.17,312972,0
2017-03-29,13.57,13.815,13.57,13.76,769302,0
2017-03-30,13.48,13.62,13.46,13.57,387374,0
2017-03-31,13.59,13.64,13.525,13.62,266209,0
2017-04-03,13.58,13.598,13.5,13.57,284851,0
2017-04-04,13.45,13.56,13.45,13.53,485541,0
2017-04-05,13.53,13.57,13.32,13.32,321903,0
2017-04-06,13.22,13.23,13.115,13.17,324006,0
2017-04-07,13.13,13.17,13.1,13.14,327719,0
2017-04-10,13.5,13.5,13.17,13.21,573665,0
2017-04-11,13.5,13.53,13.27,13.37,380020,0
2017-04-12,13.32,13.35,13.23,13.32,276366,0
2017-04-13,13.56,13.64,13.5,13.54,465512,0
2017-04-17,13.56,13.66,13.55,13.66,186267,0
2017-04-18,13.54,13.57,13.43,13.45,367935,0
2017-04-19,13.43,13.475,13.36,13.44,349647,0
2017-04-20,13.21,13.29,13.17,13.27,627446,0
2017-04-21,13.27,13.27,13.11,13.14,342999,0
2017-04-24,13.38,13.47,13.35,13.38,271304,0
2017-04-25,13.75,13.91,13.73,13.88,490428,0
2017-04-26,13.84,13.96,13.84,13.84,329720,0
2017-04-27,13.22,13.28,12.5,12.85,1214495,0
2017-04-28,12.86,12.91,12.81,12.87,495595,0
2017-05-01,12.95,13.03,12.735,12.77,566244,0
2017-05-02,13.03,13.07,12.95,13.04,480130,0
2017-05-03,13.03,13.03,12.89,12.96,315485,0
2017-05-04,13.1,13.2,13.07,13.1,395993,0
2017-05-05,13.1,13.19,13.06,13.17,235100,0
2017-05-08,13.33,13.43,13.19,13.38,608749,0
2017-05-09,13.42,13.62,13.31,13.45,707692,0
2017-05-10,13.19,13.26,13.09,13.24,387049,0
2017-05-11,13.11,13.14,13.03,13.12,335774,0
2017-05-12,12.99,12.99,12.8,12.84,359666,0
2017-05-15,12.85,12.92,12.82,12.85,275872,0
2017-05-16,12.86,13.09,12.86,13.05,503758,0
2017-05-17,13.02,13.05,12.78,12.79,502706,0
2017-05-18,12.96,13,12.89,12.96,452301,0
2017-05-19,13.06,13.28,13.06,13.21,314614,0
2017-05-22,13.13,13.21,13.03,13.2,207202,0
2017-05-23,13.06,13.07,12.86,12.95,276991,0
2017-05-24,12.96,13.02,12.91,12.98,191934,0
2017-05-25,12.86,12.98,12.86,12.94,246809,0
2017-05-26,13.3,13.43,13.3,13.41,564656,0
2017-05-30,14.24,14.7,14.21,14.46,1567344,0
2017-05-31,14.61,14.75,14.53,14.57,726708,0
2017-06-01,14.6,14.67,14.505,14.64,545477,0
2017-06-02,14.84,14.95,14.83,14.9,505066,0
2017-06-05,15.1,15.465,15.1,15.29,788116,0
2017-06-06,15.28,15.505,15.24,15.37,568413,0
2017-06-07,15.52,15.93,15.52,15.86,621850,0
2017-06-08,16.19,16.29,16.13,16.25,822582,0
2017-06-09,16.28,16.35,15.91,15.99,1013188,0
2017-06-12,15.63,15.67,15.17,15.56,1249102,0
2017-06-13,16.68,16.96,16.46,16.49,2097634,0
2017-06-14,16.62,16.67,16.35,16.45,1015680,0
2017-06-15,16.519,16.66,16.41,16.63,1028051,0
2017-06-16,16.51,16.52,16.28,16.41,516258,0
2017-06-19,16.38,16.45,16.26,16.36,750591,0
2017-06-20,16.2,16.23,16,16,481159,0
2017-06-21,16.03,16.13,15.98,16.12,455294,0
2017-06-22,16.07,16.2,15.97,16.14,682552,0
2017-06-23,16.1,16.23,16.1,16.18,430242,0
2017-06-26,16.31,16.37,16.15,16.23,488906,0
2017-06-27,16.389,16.97,16.37,16.78,1446289,0
2017-06-28,16.48,16.71,16.42,16.66,895988,0
2017-06-29,16.55,16.59,16.04,16.1,1215757,0
2017-06-30,16.2,16.21,16.01,16.07,805140,0
2017-07-03,16.05,16.085,15.915,16.05,592326,0
2017-07-05,16.79,17.045,16.79,16.87,1418214,0
2017-07-06,16.47,16.5,16.1,16.1,1615020,0
2017-07-07,15.87,15.88,15.75,15.76,1302363,0
2017-07-10,15.52,15.85,15.36,15.85,1022906,0
2017-07-11,16.12,16.235,16.07,16.17,646494,0
2017-07-12,16.12,16.29,16.09,16.28,766296,0
2017-07-13,16.29,16.38,16.23,16.31,321126,0
2017-07-14,16.08,16.21,15.99,16.17,720188,0
2017-07-17,16.22,16.22,16.08,16.17,428948,0
2017-07-18,16.24,16.41,16.21,16.39,623632,0
2017-07-19,16.71,16.82,16.59,16.62,465631,0
2017-07-20,15.48,15.55,14.805,15.25,2301145,0
2017-07-21,15.22,15.29,15.075,15.28,1056069,0
2017-07-24,15.13,15.16,14.99,15.08,1261446,0
2017-07-25,14.77,14.78,14.25,14.49,1369245,0
2017-07-26,14.56,14.6,14.15,14.27,1259018,0
2017-07-27,14.34,14.46,14.161,14.24,879341,0
2017-07-28,13.88,14.04,13.78,14.04,1034587,0
2017-07-31,14.18,14.29,14.16,14.23,780959,0
2017-08-01,14.12,14.16,13.92,13.96,727038,0
2017-08-02,14.14,14.27,13.87,14,863147,0
2017-08-03,13.86,13.86,13.6,13.62,1001278,0
2017-08-04,13.62,13.73,13.501,13.71,926957,0
2017-08-07,13.75,13.77,13.62,13.68,451046,0
2017-08-08,13.65,13.68,13.52,13.52,422661,0
2017-08-09,13.14,13.38,13.06,13.35,669451,0
2017-08-10,13.01,13.01,12.75,12.77,1046463,0
2017-08-11,12.76,13.18,12.74,12.96,1316654,0
2017-08-14,13.12,13.17,13.04,13.16,905765,0
2017-08-15,13.16,13.29,13.07,13.13,567621,0
2017-08-16,13.01,13.075,12.94,12.97,497617,0
2017-08-17,13.23,13.3,13,13,735952,0
2017-08-18,13.12,13.25,13.09,13.18,578200,0
2017-08-21,13.52,13.57,13.43,13.54,988428,0
2017-08-22,13.6,13.75,13.6,13.74,695266,0
2017-08-23,13.68,13.77,13.65,13.77,596159,0
2017-08-24,13.59,13.64,13.57,13.58,505629,0
2017-08-25,13.75,13.847,13.7,13.75,382297,0
2017-08-28,13.67,13.72,13.56,13.72,412779,0
2017-08-29,13.51,13.64,13.42,13.63,731026,0
2017-08-30,13.68,13.87,13.68,13.84,312657,0
2017-08-31,13.93,13.97,13.81,13.97,513090,0
2017-09-01,13.85,13.92,13.8,13.85,431151,0
2017-09-05,14.15,14.35,14.15,14.24,1133820,0
2017-09-06,14,14.29,14,14.11,761867,0
2017-09-07,14.24,14.26,14.09,14.09,655228,0
2017-09-08,14.01,14.06,13.92,13.95,422329,0
2017-09-11,14.05,14.3,14.05,14.29,383027,0
2017-09-12,14.33,14.52,14.3,14.43,487612,0
2017-09-13,14.51,14.57,14.37,14.37,429164,0
2017-09-14,14.71,14.84,14.65,14.67,1013676,0
2017-09-15,14.8,14.86,14.74,14.74,804395,0
2017-09-18,14.91,15.08,14.89,14.89,765360,0
2017-09-19,14.32,14.33,14.23,14.26,607989,0
2017-09-20,14.02,14.091,13.915,14.01,745356,0
2017-09-21,13.98,14.011,13.87,13.98,474468,0
2017-09-22,13.63,13.75,13.56,13.74,1155189,0
2017-09-25,13.74,13.74,13.49,13.51,583672,0
2017-09-26,13.45,13.61,13.45,13.53,571900,0
2017-09-27,13.53,13.58,13.42,13.53,805635,0
2017-09-28,13.36,13.4,13.27,13.38,913871,0
2017-09-29,13.45,13.47,13.37,13.42,537468,0
2017-10-02,13.46,13.66,13.46,13.66,430192,0
2017-10-03,13.69,13.87,13.69,13.8,413899,0
2017-10-04,13.8,13.82,13.66,13.69,397503,0
2017-10-05,13.71,13.8,13.68,13.79,266304,0
2017-10-06,13.77,13.82,13.68,13.74,377854,0
2017-10-09,13.69,13.73,13.65,13.68,328049,0
2017-10-10,13.32,13.33,13.095,13.16,1010535,0
2017-10-11,13.25,13.48,13.23,13.34,1241305,0
2017-10-12,12.84,12.87,12.535,12.61,1639878,0
2017-10-13,12.85,12.88,12.72,12.75,879268,0
2017-10-16,12.99,12.99,12.84,12.94,686292,0
2017-10-17,12.86,12.88,12.71,12.73,328982,0
2017-10-18,12.71,12.73,12.63,12.7,669367,0
2017-10-19,12.69,12.75,12.51,12.74,1108483,0
2017-10-20,13.34,13.581,13.31,13.32,2184165,0
2017-10-23,13.18,13.21,12.85,12.94,833444,0
2017-10-24,12.99,13.08,12.96,12.97,603400,0
2017-10-25,13.07,13.29,12.97,13.17,885431,0
2017-10-26,12.94,13,12.5,12.56,1070788,0
2017-10-27,12.95,13.16,12.88,13.12,1024294,0
2017-10-30,13.08,13.11,12.9301,12.99,781518,0
2017-10-31,13,13.03,12.86,12.99,875066,0
2017-11-01,13.12,13.17,13.04,13.13,816024,0
2017-11-02,13.17,13.22,13.08,13.19,1028580,0
2017-11-03,13.2,13.23,13.09,13.18,642329,0
2017-11-06,13.13,13.22,13.12,13.21,705918,0
2017-11-07,13.18,13.18,13.07,13.09,637842,0
2017-11-08,13.04,13.12,12.973,13.07,403201,0
2017-11-09,13.25,13.355,13.145,13.28,935320,0
2017-11-10,13.35,13.51,13.35,13.5,663403,0
