Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.973,19.687,18.8,19.624,1363455,0
2005-02-28,19.797,20.083,19.57,19.766,1280525,0
2005-03-01,19.761,20.028,19.601,19.752,1313719,0
2005-03-02,19.648,19.729,19.292,19.561,778792,0
2005-03-03,19.489,19.687,19.315,19.362,735872,0
2005-03-04,19.474,19.965,19.474,19.806,919405,0
2005-03-07,19.893,19.924,19.624,19.64,613820,0
2005-03-08,19.57,19.64,19.277,19.434,831299,0
2005-03-09,19.72,19.752,19.134,19.544,1087151,0
2005-03-10,19.57,19.578,18.713,19.014,947171,0
2005-03-11,18.895,19.299,18.895,19.055,461089,0
2005-03-14,19.251,19.268,18.895,18.99,562822,0
2005-03-15,19.006,19.141,18.895,18.895,599932,0
2005-03-16,18.722,18.776,18.278,18.477,1099016,0
2005-03-17,18.34,18.817,18.26,18.674,655725,0
2005-03-18,18.682,18.682,18.238,18.508,960552,0
2005-03-21,18.555,18.555,18.039,18.389,422086,0
2005-03-22,18.389,18.809,18.333,18.357,490374,0
2005-03-23,18.185,18.357,18.079,18.079,523571,0
2005-03-24,18.087,18.324,18.056,18.185,478385,0
2005-03-28,18.196,18.295,17.927,18.039,673140,0
2005-03-29,18.071,18.205,17.301,17.431,1185352,0
2005-03-30,17.391,17.54,17.367,17.54,782832,0
2005-03-31,17.526,17.722,17.415,17.667,776643,0
2005-04-01,17.676,18.333,17.612,18.278,1503053,0
2005-04-04,18.38,18.697,18.196,18.435,925086,0
2005-04-05,18.579,18.744,18.443,18.57,742186,0
2005-04-06,18.579,18.847,18.537,18.596,378413,0
2005-04-07,18.508,18.596,18.269,18.38,463236,0
2005-04-08,18.374,18.38,18.087,18.135,511074,0
2005-04-11,18.095,18.143,17.755,17.779,621264,0
2005-04-12,17.786,17.786,17.294,17.626,948938,0
2005-04-13,17.54,17.549,16.875,17,853763,0
2005-04-14,16.946,17.008,15.965,16.092,1515044,0
2005-04-15,16.092,16.345,15.765,15.98,943762,0
2005-04-18,16.297,16.297,15.765,16.107,578851,0
2005-04-19,16.304,16.93,16.304,16.914,731837,0
2005-04-20,17.096,17.096,16.391,16.441,619499,0
2005-04-21,16.621,16.899,16.581,16.835,754049,0
2005-04-22,16.835,16.93,16.432,16.662,558155,0
2005-04-25,16.708,17.145,16.708,17.145,533793,0
2005-04-26,17.138,17.182,16.67,16.717,1403973,0
2005-04-27,16.573,16.573,16.043,16.297,628963,0
2005-04-28,16.304,16.463,15.852,15.988,1213625,0
2005-04-29,16.084,16.122,13.984,14.056,4611018,0
2005-05-02,14.261,14.387,13.904,14.181,2019425,0
2005-05-03,14.261,14.356,13.975,14.284,1766855,0
2005-05-04,14.417,14.719,14.349,14.658,2490237,0
2005-05-05,14.792,14.932,14.624,14.855,1355244,0
2005-05-06,14.751,14.872,14.696,14.736,918137,0
2005-05-09,14.823,14.966,14.658,14.887,776013,0
2005-05-10,14.814,14.902,14.696,14.839,1314224,0
2005-05-11,14.792,15.014,14.586,14.966,944392,0
2005-05-12,15.014,15.014,14.278,14.356,1278881,0
2005-05-13,14.3,14.379,13.539,13.841,2169505,0
2005-05-16,13.825,14.159,13.707,14.143,1079956,0
2005-05-17,14.151,14.402,13.999,14.387,685890,0
2005-05-18,14.476,14.957,14.476,14.932,794946,0
2005-05-19,15.006,15.006,14.767,14.785,679203,0
2005-05-20,14.785,14.831,14.681,14.736,454400,0
2005-05-23,14.776,14.895,14.673,14.847,921927,0
2005-05-24,14.855,14.855,14.689,14.712,459572,0
2005-05-25,14.658,14.696,14.408,14.641,551463,0
2005-05-26,14.649,14.879,14.649,14.814,453266,0
2005-05-27,14.814,14.991,14.751,14.966,399996,0
2005-05-31,14.983,14.998,14.776,14.872,445310,0
2005-06-01,14.839,15.259,14.792,15.14,954240,0
2005-06-02,15.17,15.204,14.872,15.132,562196,0
2005-06-03,15.132,15.284,14.895,14.895,422335,0
2005-06-06,14.932,14.949,14.712,14.776,646257,0
2005-06-07,14.807,15.163,14.807,15.051,738400,0
2005-06-08,15.123,15.188,14.727,14.801,415019,0
2005-06-09,14.776,14.785,14.293,14.641,1282920,0
2005-06-10,14.744,14.814,14.46,14.641,911702,0
2005-06-13,14.601,14.94,14.528,14.776,443418,0
2005-06-14,14.727,14.887,14.673,14.814,437236,0
2005-06-15,14.785,15.297,14.776,15.275,727038,0
2005-06-16,15.211,15.354,15.17,15.275,804287,0
2005-06-17,15.354,15.426,14.991,15.243,1064051,0
2005-06-20,15.095,15.188,15.006,15.006,509558,0
2005-06-21,15.014,15.036,14.767,14.792,442281,0
2005-06-22,14.879,15.021,14.689,14.736,385863,0
2005-06-23,14.736,14.785,14.324,14.379,579359,0
2005-06-24,14.379,14.417,14.064,14.143,813624,0
2005-06-27,14.016,14.189,13.999,14.093,501355,0
2005-06-28,14.219,14.507,14.219,14.417,682989,0
2005-06-29,14.499,14.705,14.499,14.658,736128,0
2005-06-30,14.727,14.727,14.452,14.452,611673,0
2005-07-01,14.342,14.513,14.143,14.46,717195,0
2005-07-05,14.507,14.507,14.278,14.408,725144,0
2005-07-06,14.402,14.46,14.207,14.3,1531452,0
2005-07-07,14.261,14.308,14.143,14.261,910946,0
2005-07-08,14.3,14.553,14.214,14.46,1449787,0
2005-07-11,14.499,14.957,14.499,14.814,787498,0
2005-07-12,14.895,15.17,14.872,15.051,1409016,0
2005-07-13,15.051,15.479,14.957,15.197,1130193,0
2005-07-14,15.252,15.417,15.17,15.259,630605,0
2005-07-15,15.267,15.41,15.086,15.123,449097,0
2005-07-18,15.132,15.252,15.095,15.148,505016,0
2005-07-19,15.197,15.614,15.197,15.553,616847,0
2005-07-20,15.553,15.843,15.505,15.8,745089,0
2005-07-21,15.807,15.843,15.433,15.654,562949,0
2005-07-22,15.569,15.756,15.465,15.646,1017980,0
2005-07-25,15.646,15.749,15.267,15.329,560803,0
2005-07-26,15.378,15.378,15.051,15.123,832942,0
2005-07-27,15.132,15.275,14.975,15.095,841270,0
2005-07-28,15.069,15.284,15.036,15.115,1242779,0
2005-07-29,14.895,14.895,14.022,14.536,4042896,0
2005-08-01,14.658,14.807,14.528,14.736,970143,0
2005-08-02,14.767,14.839,14.379,14.387,1687338,0
2005-08-03,14.426,14.578,14.324,14.349,1512898,0
2005-08-04,14.284,14.379,14.102,14.284,873078,0
2005-08-05,14.308,14.342,14.151,14.181,674279,0
2005-08-08,14.167,14.252,14.064,14.093,858058,0
2005-08-09,14.181,14.308,14.093,14.143,725526,0
2005-08-10,14.261,14.578,14.189,14.293,687533,0
2005-08-11,14.3,14.571,14.293,14.491,531519,0
2005-08-12,14.435,14.499,14.244,14.402,431931,0
2005-08-15,14.402,14.616,14.269,14.544,623161,0
2005-08-16,14.607,14.607,14.226,14.261,552851,0
2005-08-17,14.261,14.394,14.151,14.315,833317,0
2005-08-18,14.315,14.342,13.99,14.016,922683,0
2005-08-19,14.047,14.261,14.038,14.181,480022,0
2005-08-22,14.261,14.308,14.03,14.102,734993,0
2005-08-23,14.109,14.143,13.873,13.975,810976,0
2005-08-24,14.016,14.284,13.944,14.102,1266762,0
2005-08-25,14.46,14.696,14.402,14.616,1363706,0
2005-08-26,14.658,14.727,14.544,14.578,1066070,0
2005-08-29,14.578,14.736,14.261,14.705,675919,0
2005-08-30,14.658,14.736,14.499,14.664,456674,0
2005-08-31,14.616,14.926,14.616,14.801,1103561,0
2005-09-01,14.855,15.321,14.855,15.297,1384027,0
2005-09-02,15.243,15.259,15.043,15.095,682606,0
2005-09-06,15.132,15.284,15.06,15.17,992987,0
2005-09-07,15.17,15.197,15.069,15.197,554746,0
2005-09-08,15.17,15.243,14.926,15.006,608391,0
2005-09-09,15.101,15.148,14.94,15.132,619247,0
2005-09-12,15.14,15.465,15.06,15.417,705455,0
2005-09-13,15.45,15.473,15.036,15.043,650927,0
2005-09-14,15.078,15.163,14.831,14.895,461847,0
2005-09-15,14.895,14.926,14.705,14.736,551463,0
2005-09-16,14.681,15.22,14.673,15.204,1062662,0
2005-09-19,15.259,15.386,15.17,15.188,570527,0
2005-09-20,15.197,15.426,15.132,15.156,637675,0
2005-09-21,15.123,15.123,14.402,14.402,1052440,0
2005-09-22,14.371,14.632,14.3,14.562,604100,0
2005-09-23,14.536,14.689,14.46,14.607,480530,0
2005-09-26,14.689,15.095,14.689,14.991,665568,0
2005-09-27,14.991,14.998,14.744,14.792,481160,0
2005-09-28,14.751,14.887,14.705,14.855,371849,0
2005-09-29,14.855,14.957,14.658,14.91,446068,0
2005-09-30,14.917,15.132,14.801,15.043,516753,0
2005-10-03,15.021,15.197,14.814,14.847,454528,0
2005-10-04,15.006,15.051,14.776,14.801,440265,0
2005-10-05,14.712,15.006,14.214,14.823,1887905,0
2005-10-06,14.814,14.814,14.064,14.219,1503811,0
2005-10-07,14.308,14.601,14.308,14.408,848717,0
2005-10-10,14.417,14.696,14.342,14.536,667462,0
2005-10-11,14.553,14.649,14.173,14.3,941996,0
2005-10-12,14.261,14.394,13.959,14.219,622275,0
2005-10-13,14.244,14.3,13.984,14.284,451118,0
2005-10-14,14.324,14.371,14.064,14.349,480404,0
2005-10-17,14.261,14.379,14.198,14.356,416787,0
2005-10-18,14.324,14.371,14.126,14.214,404667,0
2005-10-19,14.143,14.452,13.951,14.452,496178,0
2005-10-20,14.371,14.522,14.102,14.244,484692,0
2005-10-21,14.252,14.491,14.226,14.324,439758,0
2005-10-24,14.342,14.594,14.342,14.578,505898,0
2005-10-25,14.499,14.571,14.278,14.491,324644,0
2005-10-26,14.507,14.658,14.333,14.387,459700,0
2005-10-27,14.387,14.435,14.086,14.181,406687,0
2005-10-28,14.181,14.214,13.192,13.588,2708852,0
2005-10-31,13.588,14.293,13.588,14.167,2168367,0
2005-11-01,14.167,14.536,14.109,14.408,892643,0
2005-11-02,14.278,14.435,14.269,14.417,921545,0
2005-11-03,14.356,14.932,14.356,14.823,1379232,0
2005-11-04,14.91,14.975,14.751,14.975,832557,0
2005-11-07,15.101,15.37,15.069,15.29,850611,0
2005-11-08,15.069,15.29,14.744,14.823,679451,0
2005-11-09,14.887,15.211,14.839,14.94,541620,0
2005-11-10,14.879,15.132,14.705,15.101,501103,0
2005-11-11,15.17,15.243,15.014,15.22,407823,0
2005-11-14,15.329,15.37,14.983,15.14,402775,0
2005-11-15,15.14,15.188,14.872,14.975,317196,0
2005-11-16,14.932,15.028,14.736,15.006,403153,0
2005-11-17,14.998,15.252,14.998,15.211,514102,0
2005-11-18,15.29,15.338,15.123,15.329,439758,0
2005-11-21,15.329,15.403,15.235,15.37,558155,0
2005-11-22,15.29,15.403,15.22,15.37,509809,0
2005-11-23,15.346,15.536,15.321,15.41,399618,0
2005-11-25,15.37,15.465,15.313,15.426,101230,0
2005-11-28,15.465,15.479,15.123,15.197,466391,0
2005-11-29,15.22,15.513,15.211,15.329,472826,0
2005-11-30,15.354,15.41,15.188,15.252,619875,0
2005-12-01,15.362,15.637,15.252,15.577,683619,0
2005-12-02,15.577,15.577,15.37,15.433,496054,0
2005-12-05,15.386,15.646,15.329,15.513,482419,0
2005-12-06,15.585,15.965,15.577,15.741,939220,0
2005-12-07,15.741,15.8,15.479,15.585,440010,0
2005-12-08,15.577,15.593,15.267,15.394,528115,0
2005-12-09,15.45,15.605,15.321,15.496,436226,0
2005-12-12,15.553,15.605,15.403,15.41,455788,0
2005-12-13,15.378,15.703,15.378,15.496,432060,0
2005-12-14,15.457,15.688,15.457,15.529,361755,0
2005-12-15,15.45,15.496,15.297,15.37,547298,0
2005-12-16,15.37,15.433,15.22,15.321,1211735,0
2005-12-19,15.321,15.329,15.06,15.101,528871,0
2005-12-20,15.132,15.252,15.069,15.101,474978,0
2005-12-21,15.101,15.417,15.101,15.29,440517,0
2005-12-22,15.275,15.544,15.243,15.513,268603,0
2005-12-23,15.569,15.688,15.536,15.622,194005,0
2005-12-27,15.622,15.756,15.378,15.394,355567,0
2005-12-28,15.403,15.807,15.354,15.726,383336,0
2005-12-29,15.688,15.894,15.671,15.8,563833,0
2005-12-30,15.688,15.695,15.378,15.593,586430,0
2006-01-03,15.679,15.931,15.426,15.815,695989,0
2006-01-04,15.8,15.836,15.679,15.703,423476,0
2006-01-05,15.703,15.783,15.577,15.614,590217,0
2006-01-06,15.719,15.843,15.529,15.783,545027,0
2006-01-09,15.8,16.004,15.726,15.783,707854,0
2006-01-10,15.688,16.092,15.553,16.066,785484,0
2006-01-11,16.075,16.147,15.909,16.058,771975,0
2006-01-12,15.956,16.122,15.885,15.916,493025,0
2006-01-13,15.843,16.011,15.843,15.885,275167,0
2006-01-17,15.885,16.075,15.852,16.066,492393,0
2006-01-18,16.004,16.107,15.852,16.011,488101,0
2006-01-19,16.011,16.272,16.004,16.107,526976,0
2006-01-20,16.107,16.107,15.765,15.828,572163,0
2006-01-23,15.852,16.178,15.756,16.035,453893,0
2006-01-24,16.019,16.361,15.852,16.272,511449,0
2006-01-25,16.248,16.297,16.1,16.256,490248,0
2006-01-26,16.256,16.353,16.004,16.162,713532,0
2006-01-27,16.279,16.653,16.178,16.629,986552,0
2006-01-30,16.797,17.112,16.338,16.67,1187751,0
2006-01-31,16.637,16.717,16.239,16.239,1323941,0
2006-02-01,16.256,16.432,16.084,16.367,993876,0
2006-02-02,16.353,16.598,16.092,16.171,771724,0
2006-02-03,16.185,16.441,16.147,16.264,701036,0
2006-02-06,16.239,16.621,16.239,16.557,831551,0
2006-02-07,16.573,16.637,16.272,16.441,889863,0
2006-02-08,16.279,16.47,16.049,16.345,659258,0
2006-02-09,16.374,16.589,16.171,16.234,574310,0
2006-02-10,16.264,16.399,15.98,16.209,560173,0
2006-02-13,16.162,16.297,15.939,16.227,494032,0
2006-02-14,16.227,16.637,16.227,16.565,612433,0
2006-02-15,16.519,16.581,16.288,16.47,335374,0
2006-02-16,16.488,16.717,16.383,16.645,524328,0
2006-02-17,16.755,16.867,16.47,16.867,716815,0
2006-02-21,16.828,16.946,16.748,16.914,586553,0
2006-02-22,16.914,17.035,16.779,16.867,448594,0
2006-02-23,16.884,16.986,16.748,16.772,443800,0
2006-02-24,16.779,16.922,16.717,16.914,433196,0
2006-02-27,16.859,17.043,16.764,16.828,812746,0
2006-02-28,16.724,16.779,16.338,16.645,941868,0
2006-03-01,16.551,17.129,16.545,16.937,650547,0
2006-03-02,16.875,17.12,16.852,17.081,366673,0
2006-03-03,16.986,17.138,16.962,17.138,582767,0
2006-03-06,16.828,17.12,16.589,16.788,496305,0
2006-03-07,16.779,16.867,16.573,16.685,457809,0
2006-03-08,16.598,16.797,16.479,16.717,404542,0
2006-03-09,16.701,16.852,16.496,16.545,424986,0
2006-03-10,16.51,16.629,16.202,16.496,629601,0
2006-03-13,16.488,16.581,16.264,16.399,634015,0
2006-03-14,16.272,16.637,16.171,16.637,530638,0
2006-03-15,16.645,17.026,16.557,17.017,411231,0
2006-03-16,17.008,17.171,16.875,16.978,298393,0
2006-03-17,16.978,17.248,16.788,17.081,1256416,0
2006-03-20,16.724,17.096,16.724,17,784597,0
2006-03-21,16.907,16.93,16.432,16.47,734237,0
2006-03-22,16.441,17.431,16.399,16.797,489238,0
2006-03-23,16.717,16.914,16.581,16.891,416030,0
2006-03-24,16.852,17.026,16.804,16.937,392171,0
2006-03-27,16.828,16.978,16.694,16.962,554872,0
2006-03-28,16.891,17.026,16.755,16.907,551968,0
2006-03-29,16.875,17.294,16.875,17.213,458061,0
2006-03-30,17.145,17.266,17.035,17.129,399873,0
2006-03-31,17.104,17.112,16.875,17.008,481535,0
2006-04-03,16.992,17.317,16.875,16.992,467399,0
2006-04-04,16.992,17.257,16.891,17.198,535055,0
2006-04-05,17.154,17.309,17.089,17.213,536444,0
2006-04-06,17.145,17.232,16.914,17.051,595263,0
2006-04-07,17.057,17.189,16.813,16.922,785609,0
2006-04-10,17.026,17.154,16.867,17.081,688918,0
2006-04-11,17.051,17.213,16.954,16.992,867651,0
2006-04-12,16.937,17.064,16.875,17.026,314546,0
2006-04-13,17.035,17.189,16.764,17,356579,0
2006-04-17,16.954,17.213,16.954,17.145,403279,0
2006-04-18,17.182,17.77,17.171,17.739,1115424,0
2006-04-19,17.667,17.918,17.517,17.786,658499,0
2006-04-20,17.707,17.761,17.248,17.612,603974,0
2006-04-21,17.58,17.944,17.431,17.834,583778,0
2006-04-24,17.748,17.748,17.358,17.493,521300,0
2006-04-25,17.358,17.423,17.043,17.35,791410,0
2006-04-26,17.573,17.881,17.517,17.533,658752,0
2006-04-27,17.367,17.659,17.104,17.248,747610,0
2006-04-28,15.843,16.797,15.843,16.279,2106266,0
2006-05-01,15.646,16.019,15.45,15.792,1764334,0
2006-05-02,15.749,15.843,15.577,15.614,1337449,0
2006-05-03,15.52,15.703,15.473,15.654,1061908,0
2006-05-04,15.654,15.71,15.479,15.601,1042597,0
2006-05-05,15.601,15.605,15.132,15.37,1453193,0
2006-05-08,15.14,15.188,14.91,15.101,1159225,0
2006-05-09,15.078,15.37,15.014,15.329,610535,0
2006-05-10,15.329,15.473,15.132,15.321,539978,0
2006-05-11,15.29,15.403,14.847,14.957,783460,0
2006-05-12,14.776,14.895,14.562,14.689,845055,0
2006-05-15,14.491,14.736,14.269,14.658,1114415,0
2006-05-16,14.681,14.767,14.46,14.499,558913,0
2006-05-17,14.261,14.356,13.919,13.99,981374,0
2006-05-18,13.944,14.252,13.889,13.959,544774,0
2006-05-19,13.966,14.261,13.881,14.093,847706,0
2006-05-22,13.944,14.151,13.666,13.966,1202895,0
2006-05-23,14.118,14.315,13.619,13.674,676172,0
2006-05-24,13.698,14.173,13.588,13.857,1051304,0
2006-05-25,13.911,14.151,13.881,14.07,505644,0
2006-05-26,14.118,14.167,13.889,14.008,648529,0
2006-05-30,13.928,13.975,13.588,13.603,642341,0
2006-05-31,13.594,14.118,13.594,14.03,1108107,0
2006-06-01,14.038,14.198,13.864,14.198,676047,0
2006-06-02,14.252,14.394,14.134,14.235,529501,0
2006-06-05,14.278,14.278,13.619,13.657,801512,0
2006-06-06,13.738,13.793,13.407,13.642,602712,0
2006-06-07,13.634,13.714,13.373,13.413,744963,0
2006-06-08,13.348,13.603,13.033,13.532,720478,0
2006-06-09,13.532,13.784,13.334,13.445,616090,0
2006-06-12,13.492,13.548,13.207,13.239,495168,0
2006-06-13,13.158,13.399,12.986,13.158,989961,0
2006-06-14,13.113,13.348,13.009,13.301,705962,0
2006-06-15,13.348,13.642,13.224,13.594,624295,0
2006-06-16,13.594,13.619,13.138,13.438,1604914,0
2006-06-19,13.438,13.731,13.174,13.365,585671,0
2006-06-20,13.325,13.611,13.271,13.467,663169,0
2006-06-21,13.429,13.864,13.413,13.707,433571,0
2006-06-22,13.65,13.689,13.407,13.539,370337,0
2006-06-23,13.492,13.778,13.334,13.611,273395,0
2006-06-26,13.619,13.951,13.619,13.951,555379,0
2006-06-27,13.928,14.008,13.452,13.548,367809,0
2006-06-28,13.556,13.666,13.325,13.556,336508,0
2006-06-29,13.627,14.167,13.627,14.151,486460,0
2006-06-30,14.159,14.244,13.975,14.207,795199,0
2006-07-03,14.198,14.513,14.016,14.491,394444,0
2006-07-05,14.469,14.499,13.825,14.102,679203,0
2006-07-06,14.126,14.315,14.078,14.159,441905,0
2006-07-07,14.078,14.181,13.784,13.864,321110,0
2006-07-10,13.881,14.214,13.881,14.07,312527,0
2006-07-11,13.999,14.219,13.864,14.207,414136,0
2006-07-12,14.102,14.226,13.809,13.849,377028,0
2006-07-13,13.714,13.762,13.262,13.286,671754,0
2006-07-14,13.271,13.334,13.072,13.224,529628,0
2006-07-17,13.096,13.286,12.994,13.041,541999,0
2006-07-18,13.072,13.271,12.778,13.033,611924,0
2006-07-19,13.002,13.572,12.96,13.484,744078,0
2006-07-20,13.467,13.532,13.009,13.08,820447,0
2006-07-21,13.08,13.08,12.677,12.811,686396,0
2006-07-24,12.835,13.2,12.804,13.2,556641,0
2006-07-25,13.166,13.467,12.936,13.166,686774,0
2006-07-26,13.041,13.231,12.827,13.096,596523,0
2006-07-27,13.121,13.325,12.763,12.811,635405,0
2006-07-28,12.96,13.309,12.835,13.2,931773,0
2006-07-31,13.121,13.129,12.637,12.7,1663609,0
2006-08-01,12.7,12.7,12.221,12.519,1319525,0
2006-08-02,12.604,12.691,12.383,12.469,818926,0
2006-08-03,12.34,12.835,12.327,12.756,838615,0
2006-08-04,12.868,13.041,12.391,12.534,765285,0
2006-08-07,12.477,12.637,12.34,12.477,584659,0
2006-08-08,12.409,12.409,12.025,12.059,710126,0
2006-08-09,12.17,12.322,11.979,11.995,669485,0
2006-08-10,11.9,12.074,11.844,11.914,724895,0
2006-08-11,11.956,11.979,11.813,11.877,512082,0
2006-08-14,11.884,11.9,11.612,11.733,1102550,0
2006-08-15,11.884,12.033,11.717,11.995,748624,0
2006-08-16,12.113,12.194,11.884,11.963,1127288,0
2006-08-17,12.003,12.246,11.931,12.059,756071,0
2006-08-18,12.09,12.215,11.939,12.153,550830,0
2006-08-21,12.081,12.187,11.884,11.891,799489,0
2006-08-22,11.884,11.914,11.561,11.742,1143573,0
2006-08-23,11.773,11.837,11.584,11.612,841144,0
2006-08-24,11.576,11.687,11.489,11.552,712275,0
2006-08-25,11.489,11.711,11.448,11.496,673267,0
2006-08-28,11.568,11.654,11.401,11.455,1099771,0
2006-08-29,11.472,11.636,11.265,11.519,1020506,0
2006-08-30,11.612,11.687,11.352,11.496,1097501,0
2006-08-31,11.489,12.003,11.48,11.908,4882017,0
2006-09-01,12.003,12.327,11.972,12.179,1787811,0
2006-09-05,12.572,12.668,12.417,12.477,1818356,0
2006-09-06,12.438,12.461,12.179,12.315,1209586,0
2006-09-07,12.221,12.374,12.137,12.281,1065443,0
2006-09-08,12.332,12.424,12.272,12.34,779421,0
2006-09-11,12.34,12.504,12.074,12.179,992233,0
2006-09-12,12.137,12.477,12.01,12.445,899460,0
2006-09-13,12.391,12.512,12.34,12.445,546164,0
2006-09-14,12.438,12.604,12.327,12.556,887591,0
2006-09-15,12.62,12.66,12.348,12.445,1028834,0
2006-09-18,12.445,12.534,12.246,12.307,665697,0
2006-09-19,12.298,12.327,11.995,12.215,633001,0
2006-09-20,12.263,12.461,12.263,12.298,804667,0
2006-09-21,12.374,12.432,12.113,12.179,507033,0
2006-09-22,12.121,12.187,11.963,12.003,601196,0
2006-09-25,12.042,12.246,11.9,12.153,593243,0
2006-09-26,12.187,12.477,12.187,12.477,867271,0
2006-09-27,12.4,12.486,12.332,12.445,536192,0
2006-09-28,12.424,12.519,12.307,12.486,562445,0
2006-09-29,12.445,12.477,12.137,12.17,943762,0
2006-10-02,12.153,12.272,12.042,12.137,871690,0
2006-10-03,12.179,12.215,12.059,12.098,541240,0
2006-10-04,12.098,12.409,12.042,12.366,805551,0
2006-10-05,12.332,12.921,12.332,12.921,1616652,0
2006-10-06,12.882,12.905,12.7,12.811,1102550,0
2006-10-09,12.811,13.158,12.747,13.121,968376,0
2006-10-10,13.174,13.391,13.024,13.224,1091316,0
2006-10-11,13.224,13.334,13.087,13.183,1237609,0
2006-10-12,13.271,13.58,13.224,13.548,960297,0
2006-10-13,13.619,13.77,13.539,13.611,702424,0
2006-10-16,13.707,13.864,13.707,13.841,630605,0
2006-10-17,13.825,13.825,13.46,13.666,716687,0
2006-10-18,13.755,13.936,13.492,13.58,674279,0
2006-10-19,13.58,13.809,13.556,13.801,574310,0
2006-10-20,13.873,13.928,13.548,13.674,464246,0
2006-10-23,13.68,13.873,13.58,13.627,965853,0
2006-10-24,13.634,13.689,13.556,13.657,981628,0
2006-10-25,13.674,13.809,13.556,13.68,635907,0
2006-10-26,13.849,13.904,13.666,13.825,735748,0
2006-10-27,13.825,13.833,13.166,13.277,1359161,0
2006-10-30,13.309,13.919,13.309,13.904,1176768,0
2006-10-31,13.944,13.944,13.588,13.707,989961,0
2006-11-01,13.793,13.809,13.523,13.539,1043478,0
2006-11-02,13.467,13.689,13.467,13.666,779803,0
2006-11-03,13.666,13.762,13.413,13.556,687029,0
2006-11-06,13.627,13.755,13.532,13.722,605233,0
2006-11-07,13.65,13.731,13.548,13.619,975192,0
2006-11-08,13.516,13.657,13.467,13.603,639186,0
2006-11-09,13.603,13.666,13.325,13.413,619247,0
2006-11-10,13.373,13.467,13.158,13.467,703562,0
2006-11-13,13.46,13.603,13.391,13.572,651687,0
2006-11-14,13.603,13.904,13.588,13.904,953609,0
2006-11-15,13.959,14.022,13.801,13.873,922179,0
2006-11-16,14.008,14.022,13.825,13.919,578353,0
2006-11-17,13.904,13.911,13.239,13.316,1836024,0
2006-11-20,13.467,13.523,13.214,13.271,1074907,0
2006-11-21,13.246,13.467,13.2,13.334,1075917,0
2006-11-22,13.365,13.413,13.2,13.334,719090,0
2006-11-24,13.277,13.357,13.246,13.246,179615,0
2006-11-27,13.246,13.301,13.016,13.096,896050,0
2006-11-28,13.08,13.246,13.002,13.121,674279,0
2006-11-29,13.166,13.309,13.024,13.151,777780,0
2006-11-30,13.151,13.325,13.063,13.255,693466,0
2006-12-01,13.255,13.277,13.033,13.246,599555,0
2006-12-04,13.271,13.565,13.231,13.523,700910,0
2006-12-05,13.611,13.698,13.523,13.68,814132,0
2006-12-06,13.666,13.747,13.572,13.627,491511,0
2006-12-07,13.611,13.689,13.523,13.548,532026,0
2006-12-08,13.556,13.698,13.509,13.619,507666,0
2006-12-11,13.698,13.707,13.539,13.588,392424,0
2006-12-12,13.548,13.588,13.391,13.509,432060,0
2006-12-13,13.516,13.603,13.255,13.316,855659,0
2006-12-14,13.348,13.532,13.334,13.429,664939,0
2006-12-15,13.467,13.492,13.286,13.452,1001066,0
2006-12-18,13.467,13.548,13.262,13.286,745592,0
2006-12-19,13.262,13.413,13.239,13.342,599302,0
2006-12-20,13.342,13.452,13.286,13.325,495168,0
2006-12-21,13.357,13.391,13.024,13.041,904255,0
2006-12-22,13.072,13.113,12.921,12.994,608265,0
2006-12-26,12.994,13.255,12.96,13.255,422718,0
2006-12-27,13.334,13.429,13.294,13.429,440390,0
2006-12-28,13.382,13.452,13.277,13.277,420823,0
2006-12-29,13.239,13.294,13.087,13.087,488731,0
2007-01-03,13.192,13.365,13.121,13.286,788128,0
2007-01-04,13.255,13.301,13.105,13.255,426001,0
2007-01-05,13.192,13.271,13.009,13.087,519908,0
2007-01-08,13.096,13.121,12.986,13.08,475226,0
2007-01-09,13.096,13.096,12.811,13.041,809967,0
2007-01-10,12.921,13.063,12.86,13.033,743195,0
2007-01-11,13.096,13.382,13.072,13.334,623789,0
2007-01-12,13.348,13.548,13.334,13.523,674279,0
2007-01-16,13.509,13.627,13.413,13.429,495296,0
2007-01-17,13.391,13.565,13.348,13.467,364658,0
2007-01-18,13.467,13.484,13.286,13.286,528743,0
2007-01-19,13.277,13.467,13.271,13.357,652568,0
2007-01-22,13.357,13.357,13.048,13.048,944517,0
2007-01-23,13.105,13.334,13.105,13.277,733728,0
2007-01-24,13.342,13.429,13.246,13.391,417545,0
2007-01-25,13.391,13.429,13.129,13.183,591099,0
2007-01-26,13.262,13.532,13.207,13.509,782960,0
2007-01-29,13.509,13.611,13.365,13.413,884564,0
2007-01-30,13.413,13.413,12.756,12.953,1570331,0
2007-01-31,13.113,13.429,12.96,13.342,911955,0
2007-02-01,13.334,13.689,13.334,13.594,1255655,0
2007-02-02,13.594,13.594,13.399,13.516,1029087,0
2007-02-05,13.516,13.516,13.174,13.207,1044486,0
2007-02-06,13.166,13.2,12.921,13.166,1299837,0
2007-02-07,13.113,13.138,12.986,13.024,545786,0
2007-02-08,12.994,13.002,12.786,12.835,725396,0
2007-02-09,12.851,13.024,12.804,12.819,555379,0
2007-02-12,12.795,12.936,12.795,12.912,443293,0
2007-02-13,12.994,13.246,12.921,13.2,999719,0
2007-02-14,13.2,13.325,13.151,13.224,605432,0
2007-02-15,13.207,13.231,13.033,13.129,834327,0
2007-02-16,13.138,13.239,13.063,13.207,425113,0
2007-02-20,13.166,13.391,12.921,13.357,933917,0
2007-02-21,13.271,13.484,13.224,13.467,719845,0
2007-02-22,13.46,13.484,13.309,13.357,757962,0
2007-02-23,13.357,14.315,13.348,14.226,2932771,0
2007-02-26,14.402,14.522,13.99,14.143,1308167,0
2007-02-27,13.944,13.944,13.277,13.334,1207441,0
2007-02-28,13.407,13.841,13.309,13.689,1584466,0
2007-03-01,13.413,13.722,13.309,13.556,1144811,0
2007-03-02,13.467,13.674,13.325,13.357,1039690,0
2007-03-05,13.192,13.532,13.002,13.009,1032746,0
2007-03-06,13.113,13.207,12.986,13.143,1365975,0
2007-03-07,13.183,13.224,13.016,13.033,1018107,0
2007-03-08,13.143,13.348,13.033,13.183,948307,0
2007-03-09,13.348,13.429,13.207,13.382,569514,0
2007-03-12,13.391,13.429,13.246,13.357,462100,0
2007-03-13,13.255,13.262,12.827,12.851,948688,0
2007-03-14,12.843,13.041,12.652,13.002,782072,0
2007-03-15,13.016,13.239,12.905,12.969,764026,0
2007-03-16,12.969,12.969,12.739,12.786,1196334,0
2007-03-19,12.868,13.033,12.868,13.002,505140,0
2007-03-20,13.033,13.063,12.882,13.063,503752,0
2007-03-21,13.113,13.539,12.986,13.438,931521,0
2007-03-22,13.484,13.611,13.42,13.5,806562,0
2007-03-23,13.532,13.619,13.46,13.588,801132,0
2007-03-26,13.588,13.674,13.365,13.666,655094,0
2007-03-27,13.627,13.627,13.325,13.334,727795,0
2007-03-28,13.214,13.294,13.096,13.2,1215900,0
2007-03-29,13.325,13.46,13.2,13.445,906652,0
2007-03-30,13.438,13.548,13.348,13.42,906907,0
2007-04-02,13.484,13.548,13.224,13.277,808200,0
2007-04-03,13.348,13.556,13.309,13.509,519528,0
2007-04-04,13.467,13.509,13.309,13.334,926847,0
2007-04-05,13.316,13.382,13.271,13.277,414639,0
2007-04-09,13.391,13.467,13.286,13.316,728998,0
2007-04-10,13.294,13.382,13.151,13.294,797726,0
2007-04-11,13.301,13.348,13.048,13.113,837485,0
2007-04-12,13.113,13.214,13.033,13.072,995009,0
2007-04-13,13.143,13.334,13.096,13.231,1673702,0
2007-04-16,13.342,13.5,13.334,13.391,687659,0
2007-04-17,13.429,13.548,13.334,13.548,1209713,0
2007-04-18,13.548,13.588,13.475,13.509,602837,0
2007-04-19,13.391,13.565,13.286,13.484,1197343,0
2007-04-20,13.627,13.627,13.271,13.509,1286581,0
2007-04-23,13.484,13.634,13.316,13.399,639186,0
2007-04-24,13.46,13.556,13.316,13.523,927352,0
2007-04-25,13.588,13.928,13.565,13.904,1335808,0
2007-04-26,13.857,13.864,13.5,13.603,1079702,0
2007-04-27,14.056,14.261,13.634,14.181,2746171,0
2007-04-30,14.181,14.181,13.548,13.58,1958156,0
2007-05-01,13.642,13.747,13.438,13.657,1206561,0
2007-05-02,13.698,14.016,13.674,13.999,1289233,0
2007-05-03,14.07,14.269,13.928,14.235,1208196,0
2007-05-04,14.349,15.028,14.134,14.696,4254440,0
2007-05-07,14.814,14.814,14.491,14.544,1607816,0
2007-05-08,14.356,14.528,14.235,14.483,1057618,0
2007-05-09,14.408,14.658,14.387,14.594,801132,0
2007-05-10,14.594,14.594,14.235,14.269,1131962,0
2007-05-11,14.364,14.507,14.315,14.417,512714,0
2007-05-14,14.417,14.483,14.181,14.293,1092702,0
2007-05-15,14.278,14.426,14.226,14.269,864119,0
2007-05-16,14.342,14.975,14.102,14.926,3328984,0
2007-05-17,15.006,15.211,14.776,14.949,2760351,0
2007-05-18,14.966,15.086,14.814,15.051,1759537,0
2007-05-21,15.45,15.843,15.051,15.457,5893236,0
2007-05-22,15.843,16.407,15.756,16.162,6698037,0
2007-05-23,16.162,16.479,16.019,16.138,2464488,0
2007-05-24,16.114,16.279,15.536,15.614,2322737,0
2007-05-25,15.734,15.956,15.671,15.885,847579,0
2007-05-29,16.004,16.147,15.852,15.956,861720,0
2007-05-30,15.965,16.202,15.843,16.162,1389327,0
2007-05-31,15.924,16.178,15.828,16.035,1422966,0
2007-06-01,16.049,16.194,15.894,16.194,1284157,0
2007-06-04,16.092,16.272,16.019,16.248,1039313,0
2007-06-05,16.13,16.304,16.092,16.209,826630,0
2007-06-06,16.049,16.1,15.783,15.885,1066451,0
2007-06-07,15.807,15.98,15.52,15.52,884060,0
2007-06-08,15.52,15.807,15.329,15.741,1005991,0
2007-06-11,15.726,15.741,15.442,15.496,1261238,0
2007-06-12,15.45,15.622,15.267,15.305,840668,0
2007-06-13,15.37,15.828,15.362,15.774,1515034,0
2007-06-14,15.765,15.98,15.734,15.822,567871,0
2007-06-15,15.965,16.066,15.792,15.924,1006495,0
2007-06-18,15.939,16.218,15.877,16.185,1066452,0
2007-06-19,16.185,16.227,15.947,16.155,817919,0
2007-06-20,15.965,16.209,15.877,15.877,927731,0
2007-06-21,15.815,16.058,15.646,16.019,918866,0
2007-06-22,15.956,16.084,15.792,15.931,1399044,0
2007-06-25,15.916,15.971,15.622,15.631,1443473,0
2007-06-26,15.734,15.924,15.688,15.792,1407128,0
2007-06-27,15.671,15.98,15.529,15.916,990589,0
2007-06-28,15.843,16.47,15.822,16.424,1689231,0
2007-06-29,16.551,16.797,16.51,16.637,1767995,0
2007-07-02,16.884,16.907,16.589,16.875,1323061,0
2007-07-03,16.946,17,16.914,16.962,491888,0
2007-07-05,16.962,17.189,16.962,17.171,1591028,0
2007-07-06,17.129,17.266,17.043,17.232,738652,0
2007-07-09,17.257,17.431,17.051,17.374,1491312,0
2007-07-10,17.163,17.273,16.937,16.937,1143186,0
2007-07-11,16.992,17.248,16.954,17.096,1041963,0
2007-07-12,17.281,17.54,17.213,17.469,1248859,0
2007-07-13,17.431,17.65,17.281,17.54,1001066,0
2007-07-16,17.667,17.722,17.332,17.476,1092577,0
2007-07-17,17.415,17.993,17.358,17.731,1503286,0
2007-07-18,17.549,17.731,17.341,17.707,1113402,0
2007-07-19,17.748,17.875,17.667,17.77,985669,0
2007-07-20,17.612,17.612,16.732,17.026,1724320,0
2007-07-23,17.273,17.415,16.954,17.043,1378346,0
2007-07-24,16.922,16.922,16.338,16.51,1804981,0
2007-07-25,16.51,16.662,15.71,16.256,2607875,0
2007-07-26,15.859,16.1,15.41,15.719,2356694,0
2007-07-27,16.239,16.598,15.843,16.178,4035703,0
2007-07-30,16.178,17.026,16.155,16.804,2515854,0
2007-07-31,16.992,17.177,16.519,16.536,2280958,0
2007-08-01,16.536,16.922,16.338,16.772,1963637,0
2007-08-02,16.954,17.104,16.732,16.899,2494275,0
2007-08-03,16.835,17.104,16.432,16.441,1784277,0
2007-08-06,16.629,16.677,15.965,16.449,2004152,0
2007-08-07,16.399,16.47,15.734,16.155,1966288,0
2007-08-08,15.924,16.004,14.957,15.346,3065304,0
2007-08-09,14.966,14.983,13.825,14.349,3931190,0
2007-08-10,14.102,15.924,14.078,15.815,3141290,0
2007-08-13,16.011,16.573,15.553,15.601,1681911,0
2007-08-14,15.734,15.916,15.267,15.297,1327099,0
2007-08-15,14.975,15.726,14.895,14.91,1601824,0
2007-08-16,14.767,15.442,14.435,15.378,1986231,0
2007-08-17,15.378,16.256,14.767,15.529,1260959,0
2007-08-20,15.671,15.894,15.426,15.783,932023,0
2007-08-21,15.8,16.171,15.536,16.043,770459,0
2007-08-22,16.155,16.598,16.155,16.51,918266,0
2007-08-23,16.779,16.779,16.218,16.415,639062,0
2007-08-24,16.463,17.12,16.449,17.12,1103434,0
2007-08-27,17.081,17.081,16.496,16.565,1049209,0
2007-08-28,16.47,16.797,16.13,16.178,1010409,0
2007-08-29,16.361,16.891,16.33,16.852,985289,0
2007-08-30,16.598,17.017,16.463,16.748,887089,0
2007-08-31,17,17.129,16.74,16.986,749003,0
2007-09-04,16.971,17.198,16.74,17.073,656101,0
2007-09-05,16.852,17.081,16.694,16.992,1530948,0
2007-09-06,17,17.207,16.662,17.043,895041,0
2007-09-07,16.74,16.907,16.47,16.598,856039,0
2007-09-10,16.606,16.717,16.043,16.114,889863,0
2007-09-11,16.114,16.463,16.043,16.415,768445,0
2007-09-12,16.297,16.51,16.13,16.218,653074,0
2007-09-13,16.218,16.272,15.843,16.035,1341489,0
2007-09-14,15.852,16.321,15.843,16.185,631361,0
2007-09-17,16.028,16.13,15.843,15.924,614827,0
2007-09-18,16.1,16.374,15.553,16.374,1712835,0
2007-09-19,16.581,16.971,16.479,16.677,875853,0
2007-09-20,16.828,17.232,16.748,17.129,911453,0
2007-09-21,17.232,17.588,17.171,17.5,1456986,0
2007-09-24,17.438,17.722,17.182,17.317,766800,0
2007-09-25,17.469,17.469,16.986,17.324,501734,0
2007-09-26,17.367,17.715,17.367,17.588,833069,0
2007-09-27,17.635,18.014,17.612,18,700910,0
2007-09-28,17.953,18.214,17.565,17.731,1216028,0
2007-10-01,17.626,18.03,17.526,17.843,949062,0
2007-10-02,17.97,18.143,17.834,17.936,702050,0
2007-10-03,17.809,18.008,17.461,17.626,760614,0
2007-10-04,17.565,17.626,17.241,17.309,570144,0
2007-10-05,17.493,17.867,17.431,17.739,683998,0
2007-10-08,17.659,17.904,17.469,17.603,493275,0
2007-10-09,17.588,18.008,17.399,17.944,586553,0
2007-10-10,17.851,17.867,17.485,17.644,457431,0
2007-10-11,17.755,18.185,17.407,17.588,858185,0
2007-10-12,17.573,18.295,17.573,18.269,1010409,0
2007-10-15,18.26,18.3,17.62,17.89,749924,0
2007-10-16,18.537,19.434,18.419,18.632,2448330,0
2007-10-17,18.817,18.927,18.119,18.508,1691124,0
2007-10-18,18.269,18.38,17.867,18.071,1101415,0
2007-10-19,18.03,18.419,17.761,18.047,1511130,0
2007-10-22,17.826,18.095,17.469,17.786,1224984,0
2007-10-23,17.875,18.196,17.533,18.167,1383140,0
2007-10-24,18.127,18.295,17.644,18.214,1389580,0
2007-10-25,18.278,18.278,17.626,17.859,812619,0
2007-10-26,18.112,18.159,17.755,17.875,669861,0
2007-10-29,17.909,17.978,17.391,17.565,1076424,0
2007-10-30,17.517,17.748,17.104,17.54,1322806,0
2007-10-31,17.154,18.3,17.12,18.047,1856727,0
2007-11-01,17.786,18.26,17.341,17.826,1801694,0
2007-11-02,17.809,17.927,17.438,17.739,1089673,0
2007-11-05,17.391,17.707,17.112,17.341,1152447,0
2007-11-06,17.309,17.431,16.708,17.198,1558340,0
2007-11-07,17.096,17.096,15.971,16.043,1793645,0
2007-11-08,16.114,16.503,15.71,16.338,1605542,0
2007-11-09,16.049,16.122,15.544,15.815,1586358,0
2007-11-12,15.601,16.107,15.457,15.529,1394911,0
2007-11-13,15.426,15.815,15.417,15.749,1306525,0
2007-11-14,15.807,16.004,15.695,15.774,1025554,0
2007-11-15,15.671,15.877,15.148,15.321,1420505,0
2007-11-16,15.378,15.529,15.051,15.188,1252879,0
2007-11-19,15.043,15.56,15.014,15.156,1671907,0
2007-11-20,15.123,15.465,14.902,15.297,1758781,0
2007-11-21,15.17,15.321,14.847,14.887,976328,0
2007-11-23,14.949,15.37,14.895,15.313,302555,0
2007-11-26,15.338,15.394,14.664,14.664,1065189,0
2007-11-27,14.736,15.188,14.736,15.006,1138805,0
2007-11-28,15.115,15.8,15.115,15.765,1672623,0
2007-11-29,15.807,16.155,15.765,16.114,1199239,0
2007-11-30,16.313,16.629,16.171,16.589,1524131,0
2007-12-03,16.764,16.764,16.239,16.248,1204284,0
2007-12-04,16.075,16.304,15.909,16.138,804669,0
2007-12-05,16.415,16.455,15.894,16.155,1017980,0
2007-12-06,16.13,16.415,15.98,16.407,689236,0
2007-12-07,16.407,16.685,16.374,16.536,599204,0
2007-12-10,16.551,16.629,16.248,16.606,1265001,0
2007-12-11,16.613,16.708,15.593,15.719,1085391,0
2007-12-12,16.049,16.272,15.433,15.688,1279394,0
2007-12-13,15.569,15.756,15.45,15.741,762254,0
2007-12-14,15.765,15.765,15.346,15.45,603089,0
2007-12-17,15.346,15.473,15.028,15.108,864745,0
2007-12-18,15.305,15.41,14.839,15.313,799997,0
2007-12-19,15.22,15.442,15.069,15.338,749445,0
2007-12-20,15.426,15.703,15.321,15.703,990086,0
2007-12-21,15.939,16.084,15.671,15.822,2213628,0
2007-12-24,15.852,16.084,15.765,15.931,351920,0
2007-12-26,15.885,15.996,15.679,15.719,846371,0
2007-12-27,15.688,15.783,15.235,15.29,721359,0
2007-12-28,15.688,16.004,15.465,15.487,1124804,0
2007-12-31,15.496,15.577,15.297,15.313,568827,0
2008-01-02,15.417,15.417,14.807,14.932,924259,0
2008-01-03,14.932,15.043,14.658,14.673,833230,0
2008-01-04,14.507,14.601,14.214,14.261,966968,0
2008-01-07,14.356,14.426,13.864,14.056,1438997,0
2008-01-08,14.173,14.333,13.627,13.657,1014361,0
2008-01-09,13.674,13.889,13.429,13.809,1247867,0
2008-01-10,13.68,14.371,13.68,14.173,1164273,0
2008-01-11,14.038,14.252,13.833,13.936,933411,0
2008-01-14,13.999,14.578,13.951,14.528,1154362,0
2008-01-15,14.342,14.491,13.881,14.056,1161496,0
2008-01-16,13.966,14.3,13.731,13.816,1450245,0
2008-01-17,13.904,14.008,13.192,13.2,1467080,0
2008-01-18,13.286,13.556,12.835,13.113,1847556,0
2008-01-22,12.565,13.365,11.891,13.105,1394579,0
2008-01-23,12.756,13.65,12.461,13.588,1823436,0
2008-01-24,13.657,13.919,13.255,13.445,1471753,0
2008-01-25,13.588,14.07,13.588,13.849,967759,0
2008-01-28,13.755,14.3,13.523,14.3,1261625,0
2008-01-29,14.758,16.178,14.758,15.843,3648079,0
2008-01-30,15.749,16.239,15.56,15.734,1575819,0
2008-01-31,15.487,16.272,15.321,16.234,2044199,0
2008-02-01,16.297,16.557,16.049,16.479,1464700,0
2008-02-04,16.47,16.67,16.234,16.496,1221301,0
2008-02-05,16.227,16.606,16.107,16.227,1757501,0
2008-02-06,16.353,16.621,16.075,16.162,1476674,0
2008-02-07,16.004,16.424,15.719,15.939,1941177,0
2008-02-08,15.924,16.162,15.815,16.019,1255404,0
2008-02-11,16.004,16.321,15.885,16.234,1523773,0
2008-02-12,16.297,16.828,16.272,16.613,1966644,0
2008-02-13,16.621,16.954,16.449,16.835,1916419,0
2008-02-14,16.828,16.93,16.367,16.463,1651830,0
2008-02-15,16.367,16.47,16.004,16.407,850889,0
2008-02-19,16.637,17.035,16.598,16.717,1131458,0
2008-02-20,16.662,17.374,16.573,17.163,1562786,0
2008-02-21,17.35,17.35,16.407,16.432,1077180,0
2008-02-22,16.449,16.449,14.522,15.211,4806469,0
2008-02-25,15.17,16.288,15.095,16.202,2484932,0
2008-02-26,15.996,16.772,15.996,16.455,2502081,0
2008-02-27,16.288,16.677,16.122,16.194,1272445,0
2008-02-28,16.138,16.304,15.909,16.043,959289,0
2008-02-29,15.98,15.98,15.163,15.227,1389707,0
2008-03-03,15.305,15.822,14.983,15.188,1315938,0
2008-03-04,15.014,15.362,14.902,15.115,1541203,0
2008-03-05,15.284,15.553,15.115,15.243,1150488,0
2008-03-06,15.132,15.338,14.855,14.872,1196967,0
2008-03-07,14.705,15.108,14.426,14.544,1084630,0
2008-03-10,14.522,14.522,13.731,13.747,1539791,0
2008-03-11,14.261,14.705,14.047,14.649,1359351,0
2008-03-12,14.649,15.188,14.632,14.792,1062913,0
2008-03-13,14.632,15.243,14.417,15.014,1138880,0
2008-03-14,15.14,15.148,13.928,14.159,1494379,0
2008-03-17,13.881,14.134,13.666,13.911,1145811,0
2008-03-18,14.118,14.499,13.864,14.452,1137822,0
2008-03-19,14.364,14.727,13.889,13.889,1287859,0
2008-03-20,13.873,14.371,13.833,14.244,1996044,0
2008-03-24,14.308,15.695,14.308,15.457,1989569,0
2008-03-25,15.496,16.227,15.305,16.1,1797040,0
2008-03-26,16.058,16.107,15.71,15.931,1130293,0
2008-03-27,15.843,15.924,15.426,15.426,1271046,0
2008-03-28,15.473,15.622,15.051,15.22,802286,0
2008-03-31,15.29,15.703,15.156,15.654,1037356,0
2008-04-01,15.569,16.47,15.569,16.47,1635461,0
2008-04-02,16.441,16.708,16.321,16.551,1009864,0
2008-04-03,16.361,17.145,16.234,16.859,1480651,0
2008-04-04,17.073,17.207,16.844,16.986,656521,0
2008-04-07,17.096,17.232,16.701,16.859,918586,0
2008-04-08,16.653,17.281,16.629,17.273,780457,0
2008-04-09,17.273,17.273,16.194,16.353,1267092,0
2008-04-10,16.321,16.797,16.321,16.748,909618,0
2008-04-11,16.598,16.764,16.383,16.51,787564,0
2008-04-14,16.391,16.488,16.075,16.272,710572,0
2008-04-15,16.345,16.884,16.321,16.859,1599058,0
2008-04-16,17.026,17.626,16.93,17.603,1717601,0
2008-04-17,17.603,17.603,17.171,17.391,663980,0
2008-04-18,17.573,17.786,17.452,17.691,855091,0
2008-04-21,17.588,17.659,17.081,17.485,816678,0
2008-04-22,17.383,17.438,16.907,17.273,933582,0
2008-04-23,17.332,17.786,17.309,17.635,1553172,0
2008-04-24,17.715,18.047,17.213,17.817,964895,0
2008-04-25,17.97,18.618,17.707,18.374,1915509,0
2008-04-28,18.34,19.21,18.34,19.134,3111170,0
2008-04-29,17.986,18.176,16.321,17.008,6290465,0
2008-04-30,17.017,17.017,15.859,15.98,2462222,0
2008-05-01,16.122,16.432,15.688,16.432,1811183,0
2008-05-02,16.432,16.565,16.049,16.13,1138841,0
2008-05-05,16.209,16.432,16.084,16.399,967952,0
2008-05-06,16.256,16.875,16.248,16.779,1101317,0
2008-05-07,16.764,16.764,16.147,16.202,914935,0
2008-05-08,16.313,16.573,16.043,16.545,704924,0
2008-05-09,16.279,16.519,16.178,16.424,684305,0
2008-05-12,16.441,16.828,16.288,16.819,448290,0
2008-05-13,16.835,16.962,16.685,16.899,731931,0
2008-05-14,16.978,17.374,16.748,17.112,914947,0
2008-05-15,17.154,17.257,16.884,17.223,723425,0
2008-05-16,17.189,17.241,16.907,17.096,746009,0
2008-05-19,17.129,17.273,16.788,16.852,945714,0
2008-05-20,16.819,17.008,16.637,16.835,626387,0
2008-05-21,16.899,17.089,16.391,16.629,848794,0
2008-05-22,16.629,16.922,16.551,16.891,1380930,0
2008-05-23,16.797,16.992,16.51,16.645,888123,0
2008-05-27,16.653,16.819,16.441,16.724,862207,0
2008-05-28,16.797,17.35,16.772,17.35,916529,0
2008-05-29,17.287,17.748,17.043,17.517,1015673,0
2008-05-30,17.699,17.859,17.358,17.826,1112503,0
2008-06-02,17.683,17.834,17.423,17.691,1006601,0
2008-06-03,17.748,17.875,17.301,17.62,1040230,0
2008-06-04,17.597,18.135,17.493,17.993,997908,0
2008-06-05,17.993,18.41,17.953,18.41,1160404,0
2008-06-06,18.3,18.435,17.927,18.3,1637288,0
2008-06-09,18.3,18.374,17.667,18.333,1748280,0
2008-06-10,18.176,18.856,17.927,18.793,2506206,0
2008-06-11,18.752,18.982,18.522,18.609,1814975,0
2008-06-12,18.682,18.973,18.477,18.706,1265586,0
2008-06-13,18.8,19.451,18.8,19.443,1575952,0
2008-06-16,19.403,20.828,19.26,20.391,3551965,0
2008-06-17,20.459,20.638,20.172,20.367,2354152,0
2008-06-18,20.376,20.577,19.932,20.225,1142699,0
2008-06-19,20.391,20.595,20.163,20.273,1292355,0
2008-06-20,20.273,20.828,20.241,20.767,2486004,0
2008-06-23,21.001,21.336,20.527,21.282,2047889,0
2008-06-24,21.153,22.143,21.075,21.282,3536106,0
2008-06-25,21.39,21.479,20.759,21.12,2229067,0
2008-06-26,20.9,20.9,20.006,20.241,1956649,0
2008-06-27,20.14,20.708,20.14,20.347,2117797,0
2008-06-30,20.354,20.892,20.28,20.742,1817328,0
2008-07-01,20.211,21.629,20.211,21.541,2945556,0
2008-07-02,21.667,21.961,20.796,20.804,3232683,0
2008-07-03,20.82,20.946,19.536,19.553,2236652,0
2008-07-07,19.434,20.751,19.434,20.48,2217639,0
2008-07-08,20.45,20.759,19.797,20.692,1757943,0
2008-07-09,20.759,21.186,20.582,20.647,1476427,0
2008-07-10,20.622,21.193,20.604,21.052,1704785,0
2008-07-11,20.843,20.851,20.028,20.622,1816742,0
2008-07-14,20.835,21.01,20.012,20.217,1955738,0
2008-07-15,20.067,20.545,19.553,20.217,1510938,0
2008-07-16,20.398,20.759,19.932,20.724,1884164,0
2008-07-17,20.886,22.21,20.813,21.987,3264860,0
2008-07-18,22.01,22.533,21.905,22.11,2434063,0
2008-07-21,22.261,22.301,21.589,21.905,2776634,0
2008-07-22,21.818,22.072,21.289,22.002,2001654,0
2008-07-23,22.01,22.193,21.193,21.31,2336426,0
2008-07-24,21.39,21.557,20.742,20.789,2196225,0
2008-07-25,21.479,23.103,21.471,22.578,4229205,0
2008-07-28,22.578,22.746,21.905,22.461,2696675,0
2008-07-29,22.223,22.952,22.201,22.881,2603156,0
2008-07-30,23.349,23.949,22.832,23.879,3776616,0
2008-07-31,23.895,24.077,23.435,23.561,2337230,0
2008-08-01,23.862,23.918,23.005,23.094,1798211,0
2008-08-04,23.14,23.783,22.722,22.897,1827791,0
2008-08-05,22.778,23.579,22.778,23.072,1728067,0
2008-08-06,23.196,23.561,22.863,23.283,1749273,0
2008-08-07,23.158,23.158,22.389,22.397,1582576,0
2008-08-08,22.413,22.436,21.961,22.343,1806078,0
2008-08-11,22.42,22.714,21.614,21.987,2045591,0
2008-08-12,22.081,22.252,21.843,22.103,1341209,0
2008-08-13,22.072,22.778,21.944,22.658,1436952,0
2008-08-14,22.413,22.682,22.127,22.326,912258,0
2008-08-15,22.326,23.133,21.928,22.358,1253185,0
2008-08-18,22.533,22.594,21.899,22.11,1193925,0
2008-08-19,21.868,22.11,21.493,21.716,936593,0
2008-08-20,21.698,22.047,21.01,21.614,1228177,0
2008-08-21,21.622,21.716,21.209,21.525,630079,0
2008-08-22,21.572,22.072,21.565,21.786,960345,0
2008-08-25,21.629,21.724,21.136,21.289,1043562,0
2008-08-26,21.289,21.69,20.97,21.179,1154292,0
2008-08-27,21.318,21.572,20.851,21.097,1184106,0
2008-08-28,21.238,21.622,21.097,21.572,1093806,0
2008-08-29,21.43,21.698,21.223,21.318,611060,0
2008-09-02,21.375,21.716,20.994,21.105,1148567,0
2008-09-03,21.043,21.479,20.306,20.604,1751675,0
2008-09-04,20.48,20.48,18.063,18.589,3608236,0
2008-09-05,18.374,19.125,18.159,18.903,1745103,0
2008-09-08,19.586,19.624,18.278,18.682,1436670,0
2008-09-09,18.759,18.759,17.177,17.223,1958648,0
2008-09-10,17.273,18.135,17.273,17.867,1851991,0
2008-09-11,16.043,18.435,15.903,18.119,2160385,0
2008-09-12,17.962,18.776,17.801,18.522,1467706,0
2008-09-15,17.603,18.451,17.248,17.367,1319003,0
2008-09-16,17.051,17.257,16.272,17.198,2943891,0
2008-09-17,16.93,16.93,15.726,15.8,1950263,0
2008-09-18,16.107,16.797,14.926,16.629,2621562,0
2008-09-19,17.112,19.586,17.112,18.349,3663261,0
2008-09-22,18.143,18.427,17.415,17.423,1607593,0
2008-09-23,17.287,17.659,16.557,16.708,1545552,0
2008-09-24,17.096,17.476,16.748,16.828,1456496,0
2008-09-25,16.914,17.667,16.813,17.383,1265508,0
2008-09-26,16.992,16.992,16.345,16.685,1722478,0
2008-09-29,15.947,16.338,14.673,14.917,1799687,0
2008-09-30,15.378,15.45,14.887,15.37,1579014,0
2008-10-01,15.22,15.362,14.767,15.123,1127567,0
2008-10-02,15.17,15.17,13.382,13.492,1761125,0
2008-10-03,13.738,14.435,13.316,13.413,1586956,0
2008-10-06,12.978,13.666,11.82,13.467,2721444,0
2008-10-07,13.65,13.793,12.098,12.121,1702972,0
2008-10-08,11.62,13.041,11.552,12.201,2536806,0
2008-10-09,12.588,13.121,11.489,11.584,2007411,0
2008-10-10,10.864,12.017,9.951,10.847,3777164,0
2008-10-13,11.612,13.407,11.319,13.309,2493910,0
2008-10-14,14.07,14.513,12.835,13.399,3146444,0
2008-10-15,12.763,13.143,11.612,11.612,2038001,0
2008-10-16,12.106,12.868,11.265,12.868,2263048,0
2008-10-17,12.09,13.825,12.09,12.685,2523304,0
2008-10-20,12.819,13.731,12.637,13.722,1563727,0
2008-10-21,13.357,13.784,12.921,13.286,1762978,0
2008-10-22,12.819,13.413,12.098,12.58,1960250,0
2008-10-23,12.843,13.657,12.327,13.246,2545910,0
2008-10-24,11.869,13.634,11.607,13.009,1952990,0
2008-10-27,12.715,13.467,12.187,12.194,1931841,0
2008-10-28,12.504,13.325,11.869,13.294,2390211,0
2008-10-29,13.516,14.109,13.121,13.548,2672913,0
2008-10-30,13.975,14.126,13.207,14.022,2093934,0
2008-10-31,13.889,14.785,13.627,14.387,1840850,0
2008-11-03,14.379,14.949,14.3,14.499,1421848,0
2008-11-04,14.957,15.329,14.571,15.028,2032471,0
2008-11-05,14.801,15.043,14.022,14.078,1738032,0
2008-11-06,13.911,14.235,13.055,13.382,1863344,0
2008-11-07,13.548,13.944,13.166,13.556,1099641,0
2008-11-10,14.022,14.278,13.619,13.959,1375260,0
2008-11-11,13.627,13.738,12.677,12.843,1251009,0
2008-11-12,12.637,12.652,11.914,12.042,1809892,0
2008-11-13,12.281,13.413,11.884,13.413,2348402,0
2008-11-14,13.407,14.008,12.747,12.843,1193388,0
2008-11-17,12.495,12.851,12.201,12.332,1507306,0
2008-11-18,12.29,12.652,11.724,12.445,1318548,0
2008-11-19,12.495,12.572,11.14,11.154,1470096,0
2008-11-20,10.94,11.44,9.919,9.982,2358646,0
2008-11-21,10.291,11.243,9.943,11.17,2055591,0
2008-11-24,11.361,12.09,11.243,11.758,2653204,0
2008-11-25,12.042,12.161,11.463,12.059,1631848,0
2008-11-26,11.804,12.986,11.519,12.771,1684059,0
2008-11-28,12.246,12.978,12.246,12.978,431283,0
2008-12-01,12.58,12.58,11.211,11.282,1393621,0
2008-12-02,11.505,12.238,11.319,12.129,1924474,0
2008-12-03,11.813,12.62,11.733,12.504,1402223,0
2008-12-04,12.17,12.747,11.758,12.066,984303,0
2008-12-05,11.931,13.072,11.599,13.055,1596742,0
2008-12-08,13.642,13.784,13.033,13.58,1608580,0
2008-12-09,13.413,14.226,13.113,13.382,1140663,0
2008-12-10,13.572,14.513,13.475,14.284,1509544,0
2008-12-11,14.167,14.712,13.674,13.825,1621034,0
2008-12-12,13.5,14.483,13.158,14.261,1155151,0
2008-12-15,14.379,14.689,13.778,14.109,1184750,0
2008-12-16,14.379,14.649,13.959,14.261,2102807,0
2008-12-17,13.984,14.658,13.966,14.284,1384684,0
2008-12-18,14.371,14.371,13.158,13.46,1562773,0
2008-12-19,13.556,13.999,13.192,13.334,2085198,0
2008-12-22,13.365,13.365,12.4,12.778,1062362,0
2008-12-23,13.041,13.271,12.477,12.708,1277802,0
2008-12-24,12.637,12.804,12.58,12.677,585089,0
2008-12-26,12.835,13.113,12.7,12.912,754163,0
2008-12-29,12.896,13.294,12.778,12.969,1939788,0
2008-12-30,13.166,13.572,13.009,13.413,1702361,0
2008-12-31,13.532,14.46,13.475,14.324,1663436,0
2009-01-02,14.181,14.571,14.102,14.394,1411782,0
2009-01-05,14.324,14.983,14.235,14.696,1238968,0
2009-01-06,14.983,15.679,14.814,15.29,1681425,0
2009-01-07,15.148,15.354,14.641,14.727,1169776,0
2009-01-08,14.681,14.991,14.594,14.895,1016588,0
2009-01-09,14.879,15.006,13.911,14.198,1242526,0
2009-01-12,14.078,14.235,13.539,13.722,1180185,0
2009-01-13,13.572,14.022,13.429,13.849,1130637,0
2009-01-14,13.588,13.65,12.994,13.096,1389344,0
2009-01-15,13.009,13.46,12.34,13.301,1744439,0
2009-01-16,13.572,13.77,13.087,13.475,1016083,0
2009-01-20,13.309,13.46,12.432,12.477,1197948,0
2009-01-21,12.677,13.192,12.383,13.096,1162213,0
2009-01-22,12.835,13.063,12.383,12.7,2142785,0
2009-01-23,12.272,13.113,12.033,12.835,1428537,0
2009-01-26,12.986,13.445,12.804,13.055,1609776,0
2009-01-27,12.637,12.637,10.814,11.179,4587040,0
2009-01-28,11.44,11.796,11.227,11.703,2305891,0
2009-01-29,11.378,11.956,11.337,11.543,1856299,0
2009-01-30,11.62,11.711,10.967,11.132,1818547,0
2009-02-02,10.958,11.282,10.932,11.227,1608011,0
2009-02-03,11.337,11.426,10.916,11.162,1526167,0
2009-02-04,11.219,11.612,11.068,11.361,1553359,0
2009-02-05,11.219,11.496,11.124,11.361,2661021,0
2009-02-06,11.361,11.612,11.211,11.576,1275989,0
2009-02-09,11.584,12.129,11.535,11.804,1144761,0
2009-02-10,11.717,11.813,10.976,11.043,1726522,0
2009-02-11,11.084,11.265,10.847,11.068,1004239,0
2009-02-12,10.949,11.219,10.734,11.187,1152992,0
2009-02-13,11.154,11.48,11.092,11.273,980693,0
2009-02-17,11.109,11.109,10.514,10.623,1450854,0
2009-02-18,10.696,10.767,10.3,10.529,1388687,0
2009-02-19,10.537,10.767,10.005,10.038,1990717,0
2009-02-20,9.943,9.943,9.2778,9.611,2096284,0
2009-02-23,9.706,9.861,8.8321,8.873,1716452,0
2009-02-24,9.0089,9.2059,8.7381,9.1348,1988558,0
2009-02-25,9.0954,9.2059,8.6274,8.6518,1637684,0
2009-02-26,8.7629,8.9437,8.4532,8.5012,1461788,0
2009-02-27,8.366,8.4692,8.0176,8.2711,3047623,0
2009-03-02,8.5498,8.8897,7.9463,7.9621,2749996,0
2009-03-03,8.1047,8.2157,7.7248,7.8591,1853699,0
2009-03-04,8.0017,8.1917,7.8511,8.0417,1901153,0
2009-03-05,7.9224,7.9386,7.1144,7.1699,2169417,0
2009-03-06,7.2411,7.4629,7.1067,7.3524,1835843,0
2009-03-09,7.281,7.6452,7.1384,7.1858,2017101,0
2009-03-10,7.4234,7.7483,7.3524,7.6849,1883098,0
2009-03-11,7.8035,8.1999,7.7248,8.1447,1491933,0
2009-03-12,8.1447,8.5795,7.9701,8.5498,1800230,0
2009-03-13,8.5254,8.873,8.4377,8.8175,1742810,0
2009-03-16,8.9522,9.547,8.7546,9.1032,2106533,0
2009-03-17,9.1194,9.553,8.881,9.553,1749055,0
2009-03-18,9.904,10.923,9.879,10.9,4152620,0
2009-03-19,11.068,11.361,10.822,10.932,2510325,0
2009-03-20,11.043,11.273,10.412,10.537,1988017,0
2009-03-23,10.847,11.607,10.696,11.607,2228069,0
2009-03-24,11.352,11.519,11.076,11.124,1991785,0
2009-03-25,11.273,11.891,10.976,11.48,2775254,0
2009-03-26,11.696,12.229,11.645,11.891,3316547,0
2009-03-27,11.869,11.869,11.092,11.243,2322658,0
2009-03-30,10.892,11.012,10.42,10.9,3853993,0
2009-03-31,11.179,11.489,11.026,11.304,2981206,0
2009-04-01,11.061,11.496,10.767,11.304,3627852,0
2009-04-02,11.661,11.877,11.568,11.696,3093806,0
2009-04-03,11.654,12.081,11.48,12.081,2109909,0
2009-04-06,11.908,12.059,11.519,12.017,2601006,0
2009-04-07,11.742,12.074,11.687,11.749,1844564,0
2009-04-08,11.782,12.391,11.742,12.255,1909108,0
2009-04-09,12.58,13.072,12.504,13.009,1267879,0
2009-04-13,12.994,13.2,12.597,13.105,1206656,0
2009-04-14,13.231,13.231,12.519,12.534,1615081,0
2009-04-15,12.541,12.739,12.322,12.519,1600746,0
2009-04-16,12.66,12.724,12.21,12.66,2100031,0
2009-04-17,12.652,12.827,12.504,12.652,1490517,0
2009-04-20,12.424,12.424,11.607,11.711,1797899,0
2009-04-21,11.519,11.519,10.582,11.203,4538003,0
2009-04-22,11.194,11.194,10.703,10.806,2869923,0
2009-04-23,10.822,11.019,10.575,10.743,1938207,0
2009-04-24,10.892,11.724,10.814,11.418,2980158,0
2009-04-27,11.235,11.599,11.1,11.386,2073193,0
2009-04-28,10.996,10.996,9.442,10.268,6746569,0
2009-04-29,10.172,10.33,9.997,10.172,4220247,0
2009-04-30,10.141,10.49,9.966,9.982,2289380,0
2009-05-01,10.005,10.156,9.861,9.895,2141129,0
2009-05-04,10.014,10.315,9.966,10.22,2867128,0
2009-05-05,10.212,10.363,10.119,10.228,2404656,0
2009-05-06,10.394,10.575,10.268,10.427,2153307,0
2009-05-07,10.427,10.575,9.927,10.054,2491348,0
2009-05-08,10.212,10.33,10.005,10.22,2111626,0
2009-05-11,10.172,10.188,9.849,9.951,1650186,0
2009-05-12,10.086,10.22,9.904,10.03,1978332,0
2009-05-13,10.069,10.069,9.508,9.553,2043669,0
2009-05-14,9.562,10.069,9.515,9.966,1975622,0
2009-05-15,9.87,10.253,9.87,10.03,1945628,0
2009-05-18,10.212,10.427,10.164,10.403,1717906,0
2009-05-19,10.42,10.514,10.245,10.283,1822467,0
2009-05-20,10.457,10.696,10.26,10.3,1501337,0
2009-05-21,10.212,10.3,9.809,9.96,1522830,0
2009-05-22,10.014,10.141,9.849,9.966,1333979,0
2009-05-26,9.974,10.568,9.974,10.522,1868535,0
2009-05-27,10.49,10.617,10.172,10.196,1351423,0
2009-05-28,10.315,10.403,9.96,10.275,1605872,0
2009-05-29,10.412,10.582,10.22,10.582,1881717,0
2009-06-01,10.758,11.052,10.657,10.983,1623188,0
2009-06-02,10.983,11.068,10.806,11.003,1624961,0
2009-06-03,10.884,11.003,10.474,10.617,984328,0
2009-06-04,10.831,10.831,10.582,10.734,854115,0
2009-06-05,10.996,10.996,10.514,10.831,1403134,0
2009-06-08,10.688,10.806,10.434,10.599,1079959,0
2009-06-09,10.682,10.9,10.599,10.847,924928,0
2009-06-10,10.958,10.958,10.18,10.347,2679420,0
2009-06-11,10.377,10.537,10.253,10.275,1584465,0
2009-06-12,10.196,10.291,10.062,10.212,1407182,0
2009-06-15,10.172,10.172,9.743,9.879,1567741,0
2009-06-16,9.935,9.982,9.531,9.538,1759871,0
2009-06-17,9.639,9.699,9.4044,9.633,1401544,0
2009-06-18,9.664,9.792,9.538,9.664,1027958,0
2009-06-19,9.775,9.911,9.3323,9.3724,2270361,0
2009-06-22,9.3895,9.3895,8.5795,8.5795,2610373,0
2009-06-23,8.5631,8.7144,8.4298,8.4853,2434823,0
2009-06-24,8.5957,8.6981,8.4853,8.5498,1732934,0
2009-06-25,8.5176,9.1194,8.5176,9.1194,2233587,0
2009-06-26,9.1107,9.842,9.0089,9.775,3769156,0
2009-06-29,9.775,9.888,9.4044,9.604,1635594,0
2009-06-30,9.639,9.639,9.2621,9.4192,1553546,0
2009-07-01,9.4931,9.783,9.4762,9.501,1225425,0
2009-07-02,9.3724,9.4593,9.1107,9.1107,1329438,0
2009-07-06,9.3814,9.553,9.1107,9.3167,2025673,0
2009-07-07,9.3724,9.3724,8.9139,8.9139,1660381,0
2009-07-08,8.9597,9.0318,8.7546,8.9437,2082650,0
2009-07-09,9.0404,9.1107,8.927,8.9672,1142937,0
2009-07-10,8.9215,9.0404,8.6911,8.9597,1380896,0
2009-07-13,8.9756,9.2855,8.7144,9.2621,1047182,0
2009-07-14,9.2368,9.3577,8.9924,9.2059,1286922,0
2009-07-15,9.3895,9.673,9.2778,9.664,1465294,0
2009-07-16,9.596,10.069,9.587,10.014,2075831,0
2009-07-17,10.005,10.069,9.825,10.054,1774730,0
2009-07-20,10.149,10.506,10.11,10.506,2349716,0
2009-07-21,10.599,10.64,10.228,10.403,2118681,0
2009-07-22,10.275,10.617,10.228,10.448,1538525,0
2009-07-23,10.377,10.892,10.307,10.884,2227221,0
2009-07-24,10.64,11.17,10.64,11.117,1770607,0
2009-07-27,11.194,11.401,11.019,11.297,2267112,0
2009-07-28,10.599,10.696,9.861,10.283,6580918,0
2009-07-29,10.172,10.617,10.156,10.394,2657659,0
2009-07-30,10.568,11.003,10.481,10.696,2396204,0
2009-07-31,10.703,11.092,10.623,10.923,2068762,0
2009-08-03,11.092,11.568,11.092,11.455,2507320,0
2009-08-04,11.386,11.552,11.251,11.432,1330081,0
2009-08-05,11.432,11.607,11.282,11.561,1768911,0
2009-08-06,11.448,11.48,11.034,11.076,2004094,0
2009-08-07,11.235,11.386,11.084,11.203,1254233,0
2009-08-10,11.162,11.44,11.068,11.304,1091906,0
2009-08-11,11.265,11.273,11.092,11.203,771541,0
2009-08-12,11.14,11.361,11.132,11.235,1511043,0
2009-08-13,11.337,11.782,11.251,11.733,2226628,0
2009-08-14,11.703,11.922,11.345,11.884,2596861,0
2009-08-17,11.496,11.612,11.37,11.472,1675372,0
2009-08-18,11.543,11.837,11.535,11.717,1012823,0
2009-08-19,11.526,11.733,11.472,11.703,1157890,0
2009-08-20,11.654,11.773,11.568,11.724,963167,0
2009-08-21,11.877,12.042,11.796,11.995,1377908,0
2009-08-24,11.979,12.201,11.891,11.963,781680,0
2009-08-25,12.003,12.146,11.862,11.939,696208,0
2009-08-26,11.908,11.956,11.724,11.884,982129,0
2009-08-27,12.263,13.689,12.21,13.509,6270770,0
2009-08-28,13.565,13.762,13.246,13.301,3630110,0
2009-08-31,13.121,13.301,12.851,13.262,1866440,0
2009-09-01,13.214,13.382,12.715,12.819,2605890,0
2009-09-02,12.804,12.835,12.541,12.685,1300666,0
2009-09-03,12.763,12.882,12.613,12.882,865537,0
2009-09-04,12.882,13.113,12.708,13.113,1228609,0
2009-09-08,13.277,13.309,13.113,13.271,966930,0
2009-09-09,13.224,13.334,13.08,13.271,1443170,0
2009-09-10,13.231,13.391,13.024,13.271,1600439,0
2009-09-11,13.309,13.309,13.158,13.255,1324483,0
2009-09-14,13.158,13.391,12.953,13.271,1925580,0
2009-09-15,13.239,13.572,13.2,13.46,2903639,0
2009-09-16,14.118,14.226,13.731,14.198,3115337,0
2009-09-17,14.173,14.198,13.603,14.016,2294209,0
2009-09-18,14.118,14.379,14.03,14.198,1490646,0
2009-09-21,13.999,14.278,13.897,14.159,1001799,0
2009-09-22,14.269,14.578,14.269,14.284,1122773,0
2009-09-23,14.349,14.571,14.078,14.093,1060706,0
2009-09-24,14.167,14.219,13.42,13.634,1319798,0
2009-09-25,13.619,13.793,13.467,13.523,680515,0
2009-09-28,13.58,14.022,13.532,13.966,822541,0
2009-09-29,13.951,14.226,13.904,14.07,677633,0
2009-09-30,14.159,14.173,13.594,13.816,1087246,0
2009-10-01,13.747,13.833,13.445,13.445,1121273,0
2009-10-02,13.286,13.391,12.827,13.063,1579977,0
2009-10-05,13.113,13.467,13.113,13.357,901783,0
2009-10-06,13.548,13.698,13.246,13.484,1246616,0
2009-10-07,13.452,13.68,13.316,13.413,706832,0
2009-10-08,13.556,13.603,13.231,13.294,2248244,0
2009-10-09,13.301,13.373,12.912,12.969,2252362,0
2009-10-12,13.055,13.246,12.953,13.183,950988,0
2009-10-13,13.096,13.325,12.978,13.207,715346,0
2009-10-14,13.382,13.588,13.309,13.391,1004950,0
2009-10-15,13.325,13.714,13.271,13.707,1177859,0
2009-10-16,13.627,13.68,13.452,13.548,819889,0
2009-10-19,13.565,13.747,13.475,13.689,874020,0
2009-10-20,13.731,13.731,13.207,13.429,897819,0
2009-10-21,13.365,13.58,13.072,13.105,1664744,0
2009-10-22,13.121,13.46,12.763,13.399,1420003,0
2009-10-23,13.365,13.509,12.708,12.771,1905917,0
2009-10-26,12.827,13.143,12.469,12.548,2162761,0
2009-10-27,12.921,13.325,12.246,12.327,4614266,0
2009-10-28,12.348,12.512,11.914,12.01,2148878,0
2009-10-29,12.146,12.597,12.081,12.534,1429074,0
2009-10-30,12.438,12.526,11.963,12.098,1663809,0
2009-11-02,12.129,12.34,11.884,12.129,1593944,0
2009-11-03,12.074,12.281,11.972,12.238,1188932,0
2009-11-04,12.327,12.327,11.914,11.963,1786922,0
2009-11-05,12.106,12.556,12.025,12.541,1686483,0
2009-11-06,12.366,12.708,12.238,12.512,1154975,0
2009-11-09,12.644,13.309,12.644,13.277,1884907,0
2009-11-10,13.207,13.484,13.063,13.301,1614845,0
2009-11-11,13.445,13.484,13.143,13.316,834019,0
2009-11-12,13.286,13.399,12.936,13.009,1386494,0
2009-11-13,13.009,13.231,12.86,13.087,667830,0
2009-11-16,13.224,13.634,13.192,13.572,1297974,0
2009-11-17,13.548,13.689,13.348,13.689,754648,0
2009-11-18,13.689,13.714,13.407,13.548,616954,0
2009-11-19,13.46,13.46,12.994,13.407,1277339,0
2009-11-20,13.277,13.539,13.2,13.5,980032,0
2009-11-23,13.68,13.928,13.627,13.864,1704223,0
2009-11-24,13.864,13.864,13.548,13.689,665332,0
2009-11-25,13.68,13.864,13.565,13.778,439786,0
2009-11-27,13.348,13.666,13.214,13.413,424563,0
2009-11-30,13.391,13.438,13.151,13.286,904591,0
2009-12-01,13.467,13.58,13.301,13.382,693484,0
2009-12-02,13.407,13.755,13.391,13.689,893644,0
2009-12-03,13.747,13.833,13.277,13.294,1127210,0
2009-12-04,13.5,13.793,13.239,13.445,905119,0
2009-12-07,13.445,13.657,13.407,13.445,565165,0
2009-12-08,13.286,13.484,13.121,13.246,631994,0
2009-12-09,13.246,13.873,13.143,13.849,1451643,0
2009-12-10,13.959,14.118,13.68,13.738,1325953,0
2009-12-11,13.936,14.064,13.755,14.038,892153,0
2009-12-14,14.109,14.261,13.944,14.214,1225050,0
2009-12-15,14.086,14.278,13.928,13.966,691823,0
2009-12-16,14.086,14.278,14.022,14.109,647820,0
2009-12-17,13.944,14.022,13.714,13.849,908154,0
2009-12-18,13.984,14.056,13.755,13.864,2107311,0
2009-12-21,14.022,14.181,13.857,13.904,960666,0
2009-12-22,13.904,14.016,13.657,13.889,1235312,0
2009-12-23,13.897,13.984,13.793,13.911,738174,0
2009-12-24,13.904,14.03,13.889,13.904,219317,0
2009-12-28,14.016,14.064,13.857,13.975,574098,0
2009-12-29,13.999,14.064,13.897,14.022,544996,0
2009-12-30,13.975,14.219,13.919,14.198,841092,0
2009-12-31,14.118,14.284,13.864,13.881,805427,0
2010-01-04,13.966,14.452,13.966,14.371,957117,0
2010-01-05,14.371,14.387,13.556,13.959,3035097,0
2010-01-06,13.959,14.102,13.516,13.755,2655778,0
2010-01-07,13.714,14.064,13.674,13.936,1180779,0
2010-01-08,13.784,14.047,13.784,14.047,819491,0
2010-01-11,14.086,14.214,13.936,14.167,886150,0
2010-01-12,14.016,14.078,13.707,13.755,1000321,0
2010-01-13,13.841,13.959,13.707,13.928,873913,0
2010-01-14,13.864,13.99,13.801,13.928,742961,0
2010-01-15,13.944,14.03,13.864,14.008,1176476,0
2010-01-19,14.016,14.364,13.951,14.364,1005668,0
2010-01-20,14.252,14.3,13.966,14.181,868505,0
2010-01-21,14.159,14.293,13.65,13.657,1347006,0
2010-01-22,13.68,13.68,13.105,13.151,1891559,0
2010-01-25,13.467,13.532,13.224,13.271,1134338,0
2010-01-26,13.5,13.944,13.357,13.42,2460705,0
2010-01-27,13.438,13.588,13.309,13.523,1047561,0
2010-01-28,13.603,13.619,13.113,13.214,1017076,0
2010-01-29,13.294,13.5,13.072,13.072,1204178,0
2010-02-01,13.183,13.373,13.087,13.365,942498,0
2010-02-02,13.391,13.429,13.183,13.301,1007681,0
2010-02-03,13.255,13.382,13.166,13.224,647368,0
2010-02-04,13.048,13.151,12.597,12.62,1335706,0
2010-02-05,12.565,12.691,12.153,12.628,1501958,0
2010-02-08,12.66,12.66,12.201,12.201,1052398,0
2010-02-09,12.357,12.512,12.263,12.374,1348557,0
2010-02-10,12.322,12.469,12.121,12.432,1162897,0
2010-02-11,12.357,12.739,12.29,12.644,1021981,0
2010-02-12,12.504,12.994,12.4,12.994,1284220,0
2010-02-16,13.072,13.239,12.905,13.239,665183,0
2010-02-17,13.334,13.348,13.166,13.348,864898,0
2010-02-18,13.301,13.509,13.301,13.509,723121,0
2010-02-19,13.348,13.738,13.342,13.642,788561,0
2010-02-22,13.714,13.77,13.516,13.674,966397,0
2010-02-23,13.588,13.755,13.539,13.627,1489824,0
2010-02-24,13.642,13.966,13.627,13.966,1209867,0
2010-02-25,13.793,13.904,13.603,13.889,694285,0
2010-02-26,13.873,13.975,13.689,13.873,688104,0
2010-03-01,13.911,14.214,13.816,14.214,932297,0
2010-03-02,14.261,14.387,14.214,14.278,893067,0
2010-03-03,14.371,14.452,14.3,14.426,1149951,0
2010-03-04,14.46,14.586,14.379,14.513,903907,0
2010-03-05,14.571,14.758,14.513,14.727,1103115,0
2010-03-08,14.673,14.823,14.673,14.758,682165,0
2010-03-09,14.727,14.949,14.696,14.785,706282,0
2010-03-10,14.807,15.028,14.689,14.902,793042,0
2010-03-11,14.855,14.864,14.624,14.807,687848,0
2010-03-12,14.855,14.91,14.649,14.872,1027751,0
2010-03-15,14.872,14.872,14.664,14.814,600704,0
2010-03-16,14.895,14.975,14.785,14.975,529867,0
2010-03-17,15.014,15.132,14.975,15.123,990394,0
2010-03-18,14.998,15.211,14.983,15.051,640941,0
2010-03-19,15.069,15.284,14.814,14.839,1209194,0
2010-03-22,14.658,15.051,14.632,15.014,629507,0
2010-03-23,15.051,15.17,14.831,15.156,796502,0
2010-03-24,15.095,15.275,15.051,15.227,1570965,0
2010-03-25,15.338,15.577,15.086,15.086,2868504,0
2010-03-26,15.108,15.29,15.095,15.275,1506915,0
2010-03-29,15.346,15.41,15.163,15.297,938021,0
2010-03-30,15.338,15.637,15.211,15.631,1649837,0
2010-03-31,15.601,15.8,15.52,15.544,1030050,0
2010-04-01,15.654,15.792,15.465,15.605,907922,0
2010-04-05,15.703,15.843,15.601,15.843,950049,0
2010-04-06,15.836,16.227,15.792,16.162,1559265,0
2010-04-07,16.092,16.432,16.092,16.279,1961211,0
2010-04-08,16.218,16.399,16.043,16.33,1579460,0
2010-04-09,16.321,16.479,16.107,16.47,851283,0
2010-04-12,16.449,16.488,16.288,16.313,1131663,0
2010-04-13,16.321,16.565,16.272,16.551,891856,0
2010-04-14,16.598,16.629,16.479,16.573,1097909,0
2010-04-15,16.573,16.788,16.545,16.598,1197189,0
2010-04-16,16.519,16.685,16.272,16.598,1347287,0
2010-04-19,16.557,16.701,16.361,16.685,1109663,0
2010-04-20,16.797,17.207,16.797,17.12,1201201,0
2010-04-21,17.163,17.223,16.93,17.112,750248,0
2010-04-22,17,17.248,16.772,17.223,767965,0
2010-04-23,17.241,17.707,17.232,17.691,1187345,0
2010-04-26,17.739,17.739,17.509,17.54,1425985,0
2010-04-27,17.057,17.257,15.931,16.028,4480521,0
2010-04-28,16.264,17.35,16.248,17.145,3827247,0
2010-04-29,17.248,17.367,16.992,17.081,2099690,0
2010-04-30,17.057,17.189,16.613,16.637,1200787,0
2010-05-03,16.694,16.946,16.694,16.844,1100118,0
2010-05-04,16.565,16.613,16.272,16.399,1380660,0
2010-05-05,16.162,16.256,15.947,16.084,1502839,0
2010-05-06,15.688,15.988,11.37,15.313,2982994,0
2010-05-07,15.362,15.41,14.658,14.926,1929181,0
2010-05-10,15.822,16.058,15.544,15.654,1657339,0
2010-05-11,15.496,15.741,15.41,15.622,1592138,0
2010-05-12,15.679,16.218,15.646,16.155,1114885,0
2010-05-13,16.084,16.361,15.916,15.996,918465,0
2010-05-14,15.828,15.971,15.329,15.487,731215,0
2010-05-17,15.536,15.843,14.975,15.386,934681,0
2010-05-18,15.569,15.765,15.14,15.22,876760,0
2010-05-19,15.086,15.362,15.006,15.252,1339467,0
2010-05-20,14.744,14.751,14.269,14.333,2030583,0
2010-05-21,14.102,14.847,13.919,14.641,1829765,0
2010-05-24,14.544,14.712,14.342,14.349,772546,0
2010-05-25,13.928,14.513,13.714,14.46,1125029,0
2010-05-26,14.553,14.91,14.394,14.507,791701,0
2010-05-27,14.705,15.41,14.696,15.41,797750,0
2010-05-28,15.433,15.569,15.069,15.188,737329,0
2010-06-01,15.014,15.321,14.624,14.624,920385,0
2010-06-02,14.712,14.926,14.522,14.926,740551,0
2010-06-03,14.975,15.043,14.616,14.957,815994,0
2010-06-04,14.607,14.767,14.219,14.244,1078240,0
2010-06-07,14.417,14.499,14.07,14.086,1135340,0
2010-06-08,14.126,14.315,13.707,14.03,1557024,0
2010-06-09,14.189,14.632,14.134,14.364,1330120,0
2010-06-10,14.719,15.313,14.719,15.313,1343966,0
2010-06-11,15.17,15.719,15.06,15.719,1075596,0
2010-06-14,15.843,16.185,15.688,15.885,1327419,0
2010-06-15,15.947,16.432,15.877,16.367,936209,0
2010-06-16,16.185,16.67,16.185,16.545,920142,0
2010-06-17,16.685,16.717,16.092,16.449,787946,0
2010-06-18,16.479,16.67,16.338,16.407,872310,0
2010-06-21,16.613,16.828,16.185,16.345,544106,0
2010-06-22,16.399,16.653,15.988,16.004,794080,0
2010-06-23,15.98,16.035,15.646,15.852,493802,0
2010-06-24,15.688,15.822,15.313,15.338,869033,0
2010-06-25,15.362,15.577,15.275,15.417,2405331,0
2010-06-28,15.394,15.487,15.086,15.305,754840,0
2010-06-29,14.966,15.051,14.553,14.689,1021836,0
2010-06-30,14.617,14.978,14.306,14.331,1224655,0
2010-07-01,14.284,14.333,13.849,14.219,1187918,0
2010-07-02,14.342,14.364,13.873,14.022,753934,0
2010-07-06,14.226,14.387,13.689,13.833,980972,0
2010-07-07,13.897,14.435,13.825,14.426,709401,0
2010-07-08,14.624,14.932,14.528,14.917,706766,0
2010-07-09,14.879,15.123,14.785,14.975,495930,0
2010-07-12,14.949,15.028,14.513,14.727,432439,0
2010-07-13,14.926,15.479,14.902,15.417,638399,0
2010-07-14,15.386,15.457,15.156,15.362,553774,0
2010-07-15,15.346,15.45,14.932,15.394,623685,0
2010-07-16,15.235,15.29,14.553,14.578,815388,0
2010-07-19,14.594,14.719,14.308,14.452,776249,0
2010-07-20,14.261,15.043,14.261,15.028,738800,0
2010-07-21,15.115,15.227,14.705,14.785,663858,0
2010-07-22,15.069,15.815,15.06,15.774,1333849,0
2010-07-23,15.56,15.859,15.211,15.859,1542705,0
2010-07-26,15.836,16.629,15.828,16.367,1291466,0
2010-07-27,16.557,16.573,16.084,16.1,810983,0
2010-07-28,16.084,16.234,15.774,15.869,720637,0
2010-07-29,15.965,16.361,15.663,16.178,792209,0
2010-07-30,15.869,16.279,15.859,16.084,712279,0
2010-08-02,16.441,16.629,16.288,16.527,612518,0
2010-08-03,16.391,16.479,16.092,16.155,468261,0
2010-08-04,16.194,16.424,16.13,16.353,420763,0
2010-08-05,16.178,16.573,16.171,16.264,354451,0
2010-08-06,16.1,16.239,15.688,15.965,657648,0
2010-08-09,16.122,16.441,16.058,16.391,605186,0
2010-08-10,16.155,16.155,15.741,15.924,609580,0
2010-08-11,15.622,15.622,15.014,15.101,953907,0
2010-08-12,14.887,15.078,14.792,14.983,761888,0
2010-08-13,14.879,15.086,14.744,14.902,573837,0
2010-08-16,14.736,15.036,14.594,14.926,652312,0
2010-08-17,15.078,15.235,15.043,15.06,830627,0
2010-08-18,15.06,15.252,14.872,15.17,885398,0
2010-08-19,15.021,15.101,14.435,14.536,812815,0
2010-08-20,14.387,14.553,14.219,14.483,797623,0
2010-08-23,14.562,14.727,14.261,14.293,494878,0
2010-08-24,14.056,14.284,13.864,13.966,604842,0
2010-08-25,13.904,14.173,13.666,14.07,765729,0
2010-08-26,14.173,14.324,13.944,13.966,552508,0
2010-08-27,14.198,14.641,13.841,14.624,780873,0
2010-08-30,14.578,14.601,13.959,13.959,806501,0
2010-08-31,13.955,14.499,13.914,14.186,1226903,0
2010-09-01,14.553,14.94,14.364,14.94,814002,0
2010-09-02,15.006,15.051,14.469,14.785,1420362,0
2010-09-03,15.036,15.305,14.957,15.197,610718,0
2010-09-07,15.156,15.17,14.758,14.785,619289,0
2010-09-08,14.792,15.06,14.792,14.983,521938,0
2010-09-09,15.197,15.243,14.801,14.847,494545,0
2010-09-10,14.932,15.362,14.932,15.297,1054154,0
2010-09-13,15.45,15.903,15.41,15.646,1151726,0
2010-09-14,15.646,15.749,15.362,15.394,816593,0
2010-09-15,15.346,15.487,15.115,15.442,721048,0
2010-09-16,15.354,15.505,15.346,15.433,447538,0
2010-09-17,15.637,15.663,15.243,15.601,996143,0
2010-09-20,15.622,16.209,15.601,16.138,1014603,0
2010-09-21,16.171,16.391,16.028,16.162,980273,0
2010-09-22,16.13,16.353,15.828,15.909,1258537,0
2010-09-23,15.695,15.971,15.417,15.479,726652,0
2010-09-24,15.734,15.924,15.577,15.605,1275357,0
2010-09-27,15.585,15.869,15.433,15.807,1233841,0
2010-09-28,15.931,16.202,15.593,16.092,1075058,0
2010-09-29,16.011,16.218,15.956,16.028,866587,0
2010-09-30,16.234,16.519,15.774,15.971,1985732,0
2010-10-01,16.147,16.209,15.894,16.084,852907,0
2010-10-04,16.019,16.1,15.553,15.631,1072624,0
2010-10-05,15.877,16.383,15.843,16.304,895526,0
2010-10-06,16.171,16.399,16.058,16.171,514165,0
2010-10-07,16.338,16.432,16.075,16.338,757215,0
2010-10-08,16.338,16.74,16.313,16.67,852681,0
2010-10-11,16.662,16.694,16.338,16.51,381693,0
2010-10-12,16.407,16.708,16.313,16.621,428086,0
2010-10-13,16.779,16.954,16.557,16.748,577005,0
2010-10-14,16.779,16.93,16.637,16.764,579947,0
2010-10-15,16.954,17.017,16.503,16.708,444437,0
2010-10-18,16.724,16.937,16.621,16.922,423953,0
2010-10-19,16.589,16.986,16.234,16.391,1200412,0
2010-10-20,16.424,16.685,16.264,16.496,1054683,0
2010-10-21,16.653,16.724,16.338,16.551,1165659,0
2010-10-22,16.551,16.788,16.407,16.441,714855,0
2010-10-25,16.565,17.089,16.565,16.891,1208540,0
2010-10-26,15.622,16.239,14.814,15.885,3509772,0
2010-10-27,15.71,15.98,15.622,15.939,1215218,0
2010-10-28,16.019,16.202,15.671,16.107,1074732,0
2010-10-29,16.02,16.27,15.76,15.833,1531186,0
2010-11-01,15.909,16.028,15.605,15.765,1191573,0
2010-11-02,15.947,15.971,15.553,15.631,1281648,0
2010-11-03,15.663,15.726,15.386,15.663,875422,0
2010-11-04,15.852,15.916,15.577,15.601,1591980,0
2010-11-05,15.605,15.741,15.378,15.719,1458139,0
2010-11-08,15.529,15.671,15.313,15.45,1200076,0
2010-11-09,15.465,15.605,15.014,15.095,1118171,0
2010-11-10,15.101,15.313,14.966,15.284,555081,0
2010-11-11,15.108,15.479,14.902,15.321,1001645,0
2010-11-12,15.115,15.305,14.926,15.043,786255,0
2010-11-15,15.078,15.132,14.895,14.932,866822,0
2010-11-16,14.785,14.792,14.308,14.528,1400004,0
2010-11-17,14.578,14.792,14.452,14.553,833118,0
2010-11-18,14.712,14.814,14.544,14.571,1345713,0
2010-11-19,14.491,14.641,14.417,14.562,833952,0
2010-11-22,14.522,14.586,14.293,14.571,1284642,0
2010-11-23,14.379,14.417,14.181,14.408,1245996,0
2010-11-24,14.499,14.736,14.435,14.719,1359398,0
2010-11-26,14.536,14.751,14.507,14.586,260447,0
2010-11-29,14.499,14.649,14.284,14.562,647278,0
2010-11-30,14.386,14.586,14.378,14.475,767946,0
2010-12-01,14.767,15.204,14.767,15.148,1103163,0
2010-12-02,15.156,15.297,15.036,15.163,623707,0
2010-12-03,15.123,15.211,15.021,15.115,683557,0
2010-12-06,15.069,15.362,15.06,15.29,668000,0
2010-12-07,15.487,15.631,15.37,15.593,1199444,0
2010-12-08,15.601,15.749,15.544,15.671,928404,0
2010-12-09,15.765,15.885,15.637,15.877,1107824,0
2010-12-10,15.965,16.455,15.859,16.297,1769577,0
2010-12-13,16.391,16.391,16.011,16.035,1042513,0
2010-12-14,16.107,16.248,15.971,16.114,765515,0
2010-12-15,16.202,16.248,16.011,16.147,928132,0
2010-12-16,16.202,16.424,16.114,16.415,666875,0
2010-12-17,16.545,16.598,16.239,16.432,1303063,0
2010-12-20,16.455,16.581,16.432,16.449,657446,0
2010-12-21,16.557,16.653,16.51,16.551,661578,0
2010-12-22,16.565,16.629,16.479,16.551,380309,0
2010-12-23,16.565,16.653,16.51,16.598,322297,0
2010-12-27,16.545,16.551,16.441,16.51,315064,0
2010-12-28,16.527,16.527,16.33,16.383,447992,0
2010-12-29,16.455,16.59,16.36,16.366,225259,0
2010-12-30,16.311,16.51,16.295,16.406,240678,0
2010-12-31,16.379,16.478,16.235,16.257,581086,0
2011-01-03,16.441,16.708,16.304,16.321,990263,0
2011-01-04,16.399,16.424,15.885,16.004,721983,0
2011-01-05,15.931,16.194,15.852,16.084,471065,0
2011-01-06,16.075,16.155,15.909,16.043,693648,0
2011-01-07,16.107,16.122,15.8,16.004,464857,0
2011-01-10,15.903,16.147,15.679,16.028,607088,0
2011-01-11,16.084,16.122,15.815,15.939,538047,0
2011-01-12,16.035,16.107,15.98,16.084,372821,0
2011-01-13,16.049,16.171,15.956,16.043,383365,0
2011-01-14,15.909,16.503,15.909,16.399,593899,0
2011-01-18,16.33,16.374,16.209,16.374,752488,0
2011-01-19,16.321,16.353,16.043,16.075,574088,0
2011-01-20,15.931,16.171,15.843,15.894,1060120,0
2011-01-21,15.98,16.075,15.529,15.593,866113,0
2011-01-24,15.622,15.783,15.577,15.679,617841,0
2011-01-25,15.529,15.577,15.252,15.487,1254900,0
2011-01-26,15.553,15.792,15.442,15.663,913714,0
2011-01-27,15.605,15.719,15.41,15.663,616629,0
2011-01-28,15.695,15.703,15.252,15.267,841838,0
2011-01-31,15.319,15.612,15.101,15.427,1240548,0
2011-02-01,15.614,16.391,15.513,15.688,2187837,0
2011-02-02,15.553,15.553,14.855,15.132,2607080,0
2011-02-03,15.086,15.284,15.021,15.115,1394334,0
2011-02-04,15.108,15.108,14.785,14.879,1245846,0
2011-02-07,14.983,15.235,14.975,15.204,1200386,0
2011-02-08,15.101,15.17,14.91,15.036,1067744,0
2011-02-09,14.983,14.998,14.712,14.847,932915,0
2011-02-10,14.719,15.014,14.681,14.864,877373,0
2011-02-11,14.879,14.975,14.785,14.855,626075,0
2011-02-14,14.855,14.94,14.839,14.902,881179,0
2011-02-15,14.902,14.94,14.776,14.814,657966,0
2011-02-16,14.91,14.957,14.847,14.864,875668,0
2011-02-18,15.115,15.17,14.94,15.163,749290,0
2011-02-22,15.006,15.036,14.785,14.807,1592103,0
2011-02-23,14.807,14.94,14.499,14.624,1367007,0
2011-02-24,14.632,14.744,14.235,14.444,986657,0
2011-02-25,14.426,14.649,14.426,14.649,807062,0
2011-02-28,14.697,14.906,14.65,14.746,595546,0
2011-03-01,15.06,15.479,15.06,15.252,2533394,0
2011-03-02,15.188,15.487,15.132,15.197,962537,0
2011-03-03,15.631,15.815,15.585,15.774,1379699,0
2011-03-04,15.783,15.836,15.378,15.622,871463,0
2011-03-07,15.741,15.828,15.197,15.346,1153289,0
2011-03-08,15.321,15.734,15.108,15.646,880518,0
2011-03-09,15.646,15.719,15.487,15.671,636710,0
2011-03-10,15.417,15.654,15.123,15.496,1205710,0
2011-03-11,15.442,15.726,15.37,15.487,741020,0
2011-03-14,15.354,15.585,15.204,15.553,624642,0
2011-03-15,15.101,15.496,15.014,15.41,1049642,0
2011-03-16,15.346,15.695,15.29,15.654,1696069,0
2011-03-17,15.846,15.975,15.758,15.809,1071571,0
2011-03-18,16.011,16.1,15.877,16.092,1411857,0
2011-03-21,16.155,16.551,16.147,16.488,1461969,0
2011-03-22,16.479,16.503,16.313,16.424,1155529,0
2011-03-23,16.399,16.496,16.248,16.441,865140,0
2011-03-24,16.519,16.779,16.449,16.637,1318634,0
2011-03-25,16.653,16.971,16.589,16.819,974997,0
2011-03-28,16.819,16.978,16.724,16.828,862529,0
2011-03-29,17.129,17.817,17.104,17.731,3433104,0
2011-03-30,17.867,18.22,17.817,18.063,2689438,0
2011-03-31,17.988,18.255,17.988,18.159,1135281,0
2011-04-01,18.269,18.648,18.185,18.316,1664238,0
2011-04-04,18.403,18.57,18.254,18.349,939924,0
2011-04-05,18.762,19.723,18.74,19.634,2938366,0
2011-04-06,19.711,19.924,19.489,19.797,1431365,0
2011-04-07,19.755,20.16,19.74,19.755,1303586,0
2011-04-08,19.871,20.083,19.67,19.839,1776157,0
2011-04-11,19.942,20.012,19.387,19.434,1100363,0
2011-04-12,19.328,19.69,19.107,19.163,976863,0
2011-04-13,19.268,19.362,18.759,19.076,992160,0
2011-04-14,18.84,19.315,18.832,19.277,759319,0
2011-04-15,19.336,20.064,19.336,19.928,2066918,0
2011-04-18,19.687,19.789,19.536,19.679,1289704,0
2011-04-19,19.711,19.981,19.544,19.632,1129164,0
2011-04-20,19.937,20.641,19.937,20.553,1650555,0
2011-04-21,20.718,20.718,20.306,20.625,1228084,0
2011-04-25,20.622,20.7,20.536,20.692,1126766,0
2011-04-26,20.736,20.95,20.52,20.897,1609420,0
2011-04-27,20.959,21.104,20.578,20.912,1011026,0
2011-04-28,21,21.007,20.666,20.83,1522460,0
2011-04-29,21.077,21.517,20.057,20.39,2724587,0
2011-05-02,20.503,20.881,20.433,20.695,2169551,0
2011-05-03,20.673,20.695,19.8,19.826,1439774,0
2011-05-04,19.809,19.97,19.145,19.579,1503178,0
2011-05-05,19.545,19.768,19.235,19.419,1040097,0
2011-05-06,19.595,20.018,19.451,19.603,927157,0
2011-05-09,19.458,20.042,19.434,19.85,741505,0
2011-05-10,20.042,20.255,19.896,20.057,1001022,0
2011-05-11,19.993,19.993,19.328,19.513,1027472,0
2011-05-12,19.426,19.49,18.978,19.154,1180881,0
2011-05-13,19.218,19.336,18.733,18.787,903666,0
2011-05-16,18.676,19.066,18.485,18.485,1453401,0
2011-05-17,18.402,18.451,18.068,18.182,985414,0
2011-05-18,18.259,18.571,18.211,18.508,974872,0
2011-05-19,18.693,18.931,18.564,18.627,958180,0
2011-05-20,18.571,18.7,18.3,18.419,664644,0
2011-05-23,18.011,18.141,17.717,17.907,1177919,0
2011-05-24,18.019,18.149,17.724,17.797,953140,0
2011-05-25,17.757,18.469,17.628,18.395,1043165,0
2011-05-26,18.339,18.733,18.19,18.605,896522,0
2011-05-27,18.684,18.954,18.627,18.868,587994,0
2011-05-31,19.078,19.299,18.777,19.186,1231346,0
2011-06-01,19.188,19.25,18.307,18.388,1077747,0
2011-06-02,18.365,18.676,18.276,18.571,866841,0
2011-06-03,18.228,18.323,17.637,17.645,1374143,0
2011-06-06,17.652,17.741,17.238,17.255,1112761,0
2011-06-07,17.43,17.574,17.271,17.399,1323957,0
2011-06-08,17.331,17.445,17.135,17.187,834804,0
2011-06-09,17.263,17.669,17.174,17.509,1078270,0
2011-06-10,17.438,17.549,17.118,17.126,1018659,0
2011-06-13,17.22,17.357,17.004,17.06,829782,0
2011-06-14,17.229,17.733,17.22,17.614,988513,0
2011-06-15,17.366,17.5,16.996,17.085,927653,0
2011-06-16,17.069,17.24,16.456,16.731,929658,0
2011-06-17,16.967,17.255,16.678,16.719,1255832,0
2011-06-20,16.664,17.238,16.664,17.196,605555,0
2011-06-21,17.382,17.724,17.357,17.565,772058,0
2011-06-22,17.493,17.677,17.423,17.565,838443,0
2011-06-23,17.271,17.581,16.838,17.541,955064,0
2011-06-24,17.581,17.685,17.212,17.373,515729,0
2011-06-27,17.391,17.645,17.181,17.574,602199,0
2011-06-28,17.7,17.75,17.581,17.677,638054,0
2011-06-29,17.837,18.083,17.541,18.035,725816,0
2011-06-30,18.117,18.222,17.897,18.1,729499,0
2011-07-01,18.214,18.432,18.102,18.408,1282927,0
2011-07-05,18.37,18.659,18.328,18.604,1001788,0
2011-07-06,18.571,18.733,18.475,18.65,792963,0
2011-07-07,18.918,19.241,18.87,19.095,671467,0
2011-07-08,18.829,19.032,18.659,18.965,680634,0
2011-07-11,18.611,18.716,18.356,18.528,493893,0
2011-07-12,18.408,18.748,18.37,18.467,476767,0
2011-07-13,18.611,18.986,18.501,18.564,740529,0
2011-07-14,18.676,18.676,17.9,17.914,901744,0
2011-07-15,17.983,18.094,17.707,17.959,1240585,0
2011-07-18,17.892,17.949,17.5,17.724,1285394,0
2011-07-19,17.983,18.186,17.836,18.167,1092341,0
2011-07-20,18.259,18.477,18.194,18.388,968179,0
2011-07-21,18.522,18.659,18.19,18.332,1556778,0
2011-07-22,17.31,17.643,16.424,17.447,5882323,0
2011-07-25,17.212,17.246,16.983,17.078,1373131,0
2011-07-26,17.135,17.4,17.06,17.175,1133175,0
2011-07-27,17.118,17.126,16.655,16.79,1449356,0
2011-07-28,16.796,17.135,16.723,16.762,1345669,0
2011-07-29,16.527,17.042,16.447,16.705,1028712,0
2011-08-01,17.012,17.257,16.432,16.56,1648898,0
2011-08-02,16.584,16.762,16.045,16.045,984450,0
2011-08-03,16.11,16.189,15.577,16.15,1126831,0
2011-08-04,15.849,15.931,15.463,15.463,2163809,0
2011-08-05,15.714,15.931,15.02,15.553,1874966,0
2011-08-08,14.913,15.456,14.235,14.278,2728127,0
2011-08-09,14.72,15.367,14.326,15.342,3125599,0
2011-08-10,15.077,15.407,14.592,14.64,1879034,0
2011-08-11,14.833,15.826,14.631,15.561,1562902,0
2011-08-12,15.779,15.901,15.415,15.788,802270,0
2011-08-15,15.841,16.295,15.841,16.198,822154,0
2011-08-16,15.98,16.214,15.779,15.98,565122,0
2011-08-17,16.117,16.223,15.657,15.753,606840,0
2011-08-18,15.198,15.316,14.728,14.867,1382712,0
2011-08-19,14.577,15.157,14.534,14.551,1378941,0
2011-08-22,15.14,15.14,14.244,14.421,1614095,0
2011-08-23,14.542,14.833,14.317,14.833,1127701,0
2011-08-24,14.891,15.101,14.649,15.068,984244,0
2011-08-25,15.237,15.512,14.728,14.794,853172,0
2011-08-26,14.658,15.254,14.382,15.254,747053,0
2011-08-29,15.471,16.028,15.301,15.988,929852,0
2011-08-30,15.931,16.262,15.738,16.068,730718,0
2011-08-31,16.152,16.379,15.901,16.097,1043044,0
2011-09-01,16.206,16.36,15.666,15.705,716403,0
2011-09-02,15.271,15.499,15.034,15.077,1435636,0
2011-09-06,14.673,15.123,14.6,15.012,782467,0
2011-09-07,15.279,15.504,15.229,15.495,791792,0
2011-09-08,15.391,15.594,15.101,15.198,652583,0
2011-09-09,14.989,15.198,14.664,14.745,900585,0
2011-09-12,14.526,14.778,14.366,14.752,868962,0
2011-09-13,14.921,15.512,14.858,15.44,869828,0
2011-09-14,15.607,16.094,15.189,15.796,1028511,0
2011-09-15,16.004,16.11,15.796,15.947,554073,0
2011-09-16,16.045,16.051,15.738,15.901,833698,0
2011-09-19,15.495,15.833,15.334,15.682,541453,0
2011-09-20,15.811,16.141,15.602,15.691,884512,0
2011-09-21,15.691,15.788,14.954,14.972,960068,0
2011-09-22,14.569,14.794,14.293,14.623,1631116,0
2011-09-23,14.56,15.14,14.503,14.649,980960,0
2011-09-26,14.841,15.577,14.577,15.528,1079534,0
2011-09-27,15.804,16.125,15.448,15.594,1006123,0
2011-09-28,15.624,15.714,14.745,14.752,679172,0
2011-09-29,14.72,15.05,14.389,15.042,1411835,0
2011-09-30,14.783,14.92,14.509,14.533,1481056,0
2011-10-03,14.526,14.817,13.453,13.486,1883381,0
2011-10-04,13.291,14.572,13.006,14.521,1709556,0
2011-10-05,14.579,15.077,14.301,14.935,1010870,0
2011-10-06,14.896,15.386,14.855,15.369,931010,0
2011-10-07,15.495,15.585,14.883,15.004,751448,0
2011-10-10,15.342,15.615,15.237,15.544,749367,0
2011-10-11,15.342,15.804,15.27,15.647,546663,0
2011-10-12,15.874,16.214,15.811,16.012,850691,0
2011-10-13,15.892,16.004,15.577,15.884,414368,0
2011-10-14,16.117,16.456,15.98,16.399,571063,0
2011-10-17,16.27,16.32,15.602,15.705,851084,0
2011-10-18,15.769,16.236,15.44,16.166,1056140,0
2011-10-19,16.141,16.262,15.697,15.826,587751,0
2011-10-20,15.811,15.811,15.334,15.779,791367,0
2011-10-21,16.11,16.348,15.924,16.29,836408,0
2011-10-24,16.36,16.932,16.262,16.818,850751,0
2011-10-25,16.747,16.797,16.152,16.184,701545,0
2011-10-26,16.546,16.835,15.939,16.609,1020243,0
2011-10-27,17.248,17.554,16.852,17.265,1897540,0
2011-10-28,15.901,16.299,15.565,15.818,4069412,0
2011-10-31,15.39,15.589,15.218,15.218,2280487,0
2011-11-01,14.66,15.215,14.528,14.783,1978128,0
2011-11-02,15.123,15.256,14.677,15.115,1605459,0
2011-11-03,15.386,15.63,14.873,15.54,1121912,0
2011-11-04,15.434,15.874,15.294,15.866,824201,0
2011-11-07,15.866,15.989,15.499,15.909,1079058,0
2011-11-08,16.021,16.11,15.599,15.972,1098749,0
2011-11-09,15.481,15.663,15.206,15.223,1380026,0
2011-11-10,15.507,15.516,15.172,15.378,917478,0
2011-11-11,15.604,15.848,15.549,15.751,788060,0
2011-11-14,15.671,15.901,15.474,15.582,844875,0
2011-11-15,15.54,16.021,15.467,15.956,975063,0
2011-11-16,15.891,16.192,15.704,15.728,679230,0
2011-11-17,15.736,15.939,15.41,15.516,970502,0
2011-11-18,15.582,15.696,15.41,15.524,483241,0
2011-11-21,15.199,15.418,15.068,15.281,741903,0
2011-11-22,15.311,15.386,14.716,14.741,1142012,0
2011-11-23,14.66,14.783,14.536,14.587,985372,0
2011-11-25,14.512,14.847,14.512,14.544,457524,0
2011-11-28,15.181,15.467,14.677,14.839,1018610,0
2011-11-29,14.831,14.839,14.609,14.685,1001029,0
2011-11-30,15.379,15.529,15.213,15.494,2024871,0
2011-12-01,15.474,15.751,15.369,15.591,1072885,0
2011-12-02,15.841,15.956,15.558,15.637,764483,0
2011-12-05,15.916,16.127,15.637,15.728,1035930,0
2011-12-06,15.736,15.884,15.479,15.711,804637,0
2011-12-07,15.574,15.599,15.289,15.434,1546741,0
2011-12-08,15.281,15.427,14.896,14.944,1078101,0
2011-12-09,15.157,15.931,15.085,15.825,3754966,0
2011-12-12,15.663,15.901,15.289,15.901,10563959,0
2011-12-13,15.825,16.24,15.565,15.679,1880333,0
2011-12-14,15.574,15.728,15.394,15.41,1523334,0
2011-12-15,15.599,15.751,15.41,15.704,1127216,0
2011-12-16,15.883,16.021,15.532,15.736,1531713,0
2011-12-19,15.947,16.038,15.451,15.524,716325,0
2011-12-20,15.901,16.104,15.832,16.046,948558,0
2011-12-21,16.038,16.249,15.866,16.177,545706,0
2011-12-22,16.274,16.495,16.169,16.37,715027,0
2011-12-23,16.421,16.546,16.364,16.412,419736,0
2011-12-27,16.387,16.583,16.307,16.412,359862,0
2011-12-28,16.447,16.454,15.965,15.981,534557,0
2011-12-29,15.998,16.184,15.981,16.127,391917,0
2011-12-30,16.173,16.238,16.011,16.019,476192,0
2012-01-03,16.487,16.575,16.24,16.357,945409,0
2012-01-04,16.316,16.487,16.226,16.447,1153079,0
2012-01-05,16.379,16.674,16.104,16.608,951953,0
2012-01-06,16.667,17.006,16.454,16.836,895881,0
2012-01-09,16.918,17.104,16.804,16.869,794420,0
2012-01-10,17.097,17.173,16.829,16.887,778186,0
2012-01-11,16.871,17.092,16.805,16.92,630077,0
2012-01-12,16.92,17.182,16.779,17.169,789860,0
2012-01-13,18.345,18.442,17.237,17.471,2302043,0
2012-01-17,17.596,17.744,17.496,17.701,795299,0
2012-01-18,17.725,17.904,17.539,17.725,644103,0
2012-01-19,17.84,17.904,17.579,17.849,650212,0
2012-01-20,17.899,18.138,17.784,18.105,840803,0
2012-01-23,18.166,18.298,17.919,18.034,617961,0
2012-01-24,17.946,18.125,17.873,18.018,679751,0
2012-01-25,18.01,18.231,17.857,18.018,975314,0
2012-01-26,18.175,18.263,17.865,17.897,912905,0
2012-01-27,17.939,18.599,17.931,18.508,1207969,0
2012-01-30,18.393,18.502,17.909,18.061,1095212,0
2012-01-31,18.414,19.127,17.96,18.102,1925161,0
2012-02-01,18.335,18.484,18.162,18.343,1035152,0
2012-02-02,18.369,18.539,18.245,18.287,657463,0
2012-02-03,18.723,18.853,18.548,18.738,852481,0
2012-02-06,18.646,18.787,18.458,18.484,523446,0
2012-02-07,18.468,18.738,18.399,18.566,542658,0
2012-02-08,18.69,18.779,18.301,18.369,643249,0
2012-02-09,18.407,18.508,18.181,18.343,569532,0
2012-02-10,18.105,18.201,17.851,17.966,715329,0
2012-02-13,18.228,18.335,17.912,17.983,695034,0
2012-02-14,17.949,18.013,17.62,17.825,552731,0
2012-02-15,17.939,17.999,17.439,17.496,697418,0
2012-02-16,17.602,17.669,17.284,17.453,1324423,0
2012-02-17,17.545,17.635,17.415,17.562,1095373,0
2012-02-21,17.626,17.758,17.488,17.62,903129,0
2012-02-22,17.571,17.66,17.439,17.521,453225,0
2012-02-23,17.521,17.718,17.398,17.71,458185,0
2012-02-24,17.694,17.784,17.529,17.596,342599,0
2012-02-27,17.529,17.89,17.431,17.677,588455,0
2012-02-28,17.752,17.931,17.62,17.744,513036,0
2012-02-29,17.755,17.896,17.29,17.298,974023,0
2012-03-01,17.439,17.767,17.398,17.645,767041,0
2012-03-02,17.645,17.958,17.529,17.596,825834,0
2012-03-05,17.578,17.578,17.233,17.453,615823,0
2012-03-06,17.313,17.372,17.018,17.101,927468,0
2012-03-07,17.233,17.439,17.037,17.415,454852,0
2012-03-08,17.578,17.8,17.372,17.792,734344,0
2012-03-09,17.752,18.236,17.726,17.867,850147,0
2012-03-12,17.912,17.983,17.701,17.744,395308,0
2012-03-13,17.875,18.071,17.726,18.071,751535,0
2012-03-14,18.021,18.096,17.669,17.758,613193,0
2012-03-15,17.807,17.939,17.635,17.939,477122,0
2012-03-16,17.999,18.056,17.66,17.825,758972,0
2012-03-19,17.767,18.006,17.71,17.744,528454,0
2012-03-20,17.66,17.825,17.578,17.71,361530,0
2012-03-21,17.767,17.767,17.423,17.423,892460,0
2012-03-22,17.284,17.313,17.092,17.189,1117435,0
2012-03-23,17.182,17.685,17.142,17.587,1048449,0
2012-03-26,17.825,18.121,17.816,18.056,922442,0
2012-03-27,18.129,18.218,18.063,18.105,564875,0
2012-03-28,18.046,18.105,17.669,17.966,497524,0
2012-03-29,17.833,17.999,17.635,17.958,421794,0
2012-03-30,18.155,18.155,17.839,17.89,633216,0
2012-04-02,17.899,18.26,17.851,18.194,764097,0
2012-04-03,18.194,18.297,17.928,18.104,742643,0
2012-04-04,17.88,17.928,17.688,17.904,955355,0
2012-04-05,17.88,18.054,17.605,17.672,409194,0
2012-04-09,17.431,17.521,17.276,17.391,444428,0
2012-04-10,17.423,17.538,16.928,17.028,802241,0
2012-04-11,17.207,17.347,17.108,17.276,440800,0
2012-04-12,17.214,17.66,17.214,17.496,495462,0
2012-04-13,17.453,17.521,17.108,17.169,748403,0
2012-04-16,17.207,17.478,17.054,17.313,391656,0
2012-04-17,17.556,17.88,17.454,17.688,558866,0
2012-04-18,17.62,17.635,17.431,17.512,650152,0
2012-04-19,17.529,17.645,17.298,17.415,551342,0
2012-04-20,17.589,17.762,17.564,17.629,660357,0
2012-04-23,17.298,17.446,17.276,17.407,574170,0
2012-04-24,17.488,17.758,17.415,17.677,699358,0
2012-04-25,17.905,18.038,17.792,17.949,763356,0
2012-04-26,17.859,18.105,17.842,18.105,725742,0
2012-04-27,18.261,18.261,17.739,17.771,1219466,0
2012-04-30,17.446,17.446,17.179,17.238,1276221,0
2012-05-01,17.205,17.356,16.948,16.948,1382547,0
2012-05-02,16.94,17.123,16.849,16.997,1028845,0
2012-05-03,17.015,17.064,16.808,16.849,1015402,0
2012-05-04,16.774,16.808,16.383,16.383,929715,0
2012-05-07,16.352,16.565,16.327,16.535,794238,0
2012-05-08,16.501,16.707,16.275,16.668,903280,0
2012-05-09,16.465,16.824,16.443,16.707,714369,0
2012-05-10,16.816,16.915,16.692,16.757,854348,0
2012-05-11,16.659,16.866,16.649,16.749,748471,0
2012-05-14,16.574,16.683,16.452,16.492,519618,0
2012-05-15,16.574,16.633,16.283,16.344,631265,0
2012-05-16,16.435,16.517,16.126,16.134,580816,0
2012-05-17,16.143,16.168,15.695,15.703,1313866,0
2012-05-18,15.727,15.851,15.346,15.379,796113,0
2012-05-21,15.412,15.834,15.288,15.826,999559,0
2012-05-22,15.886,15.961,15.587,15.661,457464,0
2012-05-23,15.544,15.895,15.429,15.869,471066,0
2012-05-24,15.904,16.067,15.768,16.043,518575,0
2012-05-25,16.018,16.143,15.977,16.035,570703,0
2012-05-29,16.168,16.425,16.059,16.283,592246,0
2012-05-30,16.095,16.152,15.826,15.869,524994,0
2012-05-31,15.897,16.046,15.744,15.928,547505,0
2012-06-01,15.695,15.886,15.627,15.787,1089873,0
2012-06-04,15.804,16.117,15.752,15.886,1293807,0
2012-06-05,15.804,16.095,15.787,15.943,712450,0
2012-06-06,16.059,16.443,16.059,16.443,695781,0
2012-06-07,16.676,17.14,16.591,16.774,902206,0
2012-06-08,16.676,17.024,16.601,16.957,669401,0
2012-06-11,17.167,17.222,16.676,16.676,832898,0
2012-06-12,16.724,16.849,16.525,16.782,683509,0
2012-06-13,16.7,16.841,16.465,16.535,497568,0
2012-06-14,16.535,16.732,16.4,16.633,470442,0
2012-06-15,16.692,16.757,16.517,16.676,863901,0
2012-06-18,16.525,16.924,16.525,16.841,560304,0
2012-06-19,16.924,17.249,16.883,17.181,653316,0
2012-06-20,17.159,17.356,17.074,17.187,626781,0
2012-06-21,17.187,17.241,16.633,16.676,675597,0
2012-06-22,16.741,16.791,16.327,16.757,1065837,0
2012-06-25,16.55,16.616,16.293,16.484,460883,0
2012-06-26,16.574,16.801,16.459,16.668,460418,0
2012-06-27,16.692,17.033,16.692,16.976,561304,0
2012-06-28,16.791,17.015,16.707,17.015,380994,0
2012-06-29,17.283,17.484,17.283,17.357,691862,0
2012-07-02,17.356,17.556,17.205,17.454,471034,0
2012-07-03,17.046,17.229,16.827,17.229,1046295,0
2012-07-05,17.173,17.336,16.952,17.282,812458,0
2012-07-06,17.132,17.347,17.082,17.197,571626,0
2012-07-09,17.123,17.241,16.997,17.115,585484,0
2012-07-10,17.266,17.489,17.005,17.115,656104,0
2012-07-11,17.082,17.181,16.966,17.082,652452,0
2012-07-12,16.891,17.074,16.782,16.966,509754,0
2012-07-13,17.055,17.336,17.055,17.265,533834,0
2012-07-16,17.275,17.431,17.123,17.356,410434,0
2012-07-17,17.423,17.548,17.146,17.431,484941,0
2012-07-18,17.489,17.86,17.446,17.825,868569,0
2012-07-19,17.937,18.12,17.664,17.988,921739,0
2012-07-20,17.833,18.135,17.833,17.978,686305,0
2012-07-23,17.629,17.68,17.347,17.446,1338250,0
2012-07-24,17.439,17.439,16.188,16.247,2354865,0
2012-07-25,16.25,16.408,16.067,16.344,779983,0
2012-07-26,16.535,16.692,16.319,16.425,1069347,0
2012-07-27,16.592,16.759,16.508,16.734,920102,0
2012-07-30,16.683,16.866,16.683,16.782,435141,0
2012-07-31,16.764,16.95,16.704,16.815,704571,0
2012-08-01,16.952,17.069,16.592,16.601,661834,0
2012-08-02,16.544,16.759,16.424,16.634,479293,0
2012-08-03,16.91,17.184,16.86,17.146,827807,0
2012-08-06,17.179,17.39,17.102,17.32,609633,0
2012-08-07,17.439,17.647,17.354,17.454,980318,0
2012-08-08,17.47,17.599,17.229,17.407,510731,0
2012-08-09,17.454,17.657,17.32,17.497,534934,0
2012-08-10,17.398,17.531,17.265,17.506,426043,0
2012-08-13,17.506,17.523,17.184,17.32,439801,0
2012-08-14,17.398,17.47,17.273,17.346,351976,0
2012-08-15,17.296,17.523,17.282,17.463,351919,0
2012-08-16,17.439,17.708,17.371,17.675,334888,0
2012-08-17,17.665,17.907,17.531,17.9,468229,0
2012-08-20,17.815,18.001,17.799,17.914,426212,0
2012-08-21,18.051,18.152,17.851,17.914,507233,0
2012-08-22,17.876,18.043,17.792,17.978,395014,0
2012-08-23,18.001,18.118,17.843,17.951,398197,0
2012-08-24,17.951,18.111,17.86,17.933,415716,0
2012-08-27,18.016,18.093,17.825,17.867,379730,0
2012-08-28,17.843,18.033,17.843,17.933,278236,0
2012-08-29,17.961,18.084,17.907,17.961,473288,0
2012-08-30,17.9,17.951,17.792,17.884,293262,0
2012-08-31,18.085,18.112,17.849,17.977,362560,0
2012-09-04,17.951,18.016,17.699,17.86,940606,0
2012-09-05,17.924,18.253,17.851,18.111,839250,0
2012-09-06,18.269,18.606,18.253,18.597,852971,0
2012-09-07,18.636,18.875,18.581,18.807,797090,0
2012-09-10,18.831,19.025,18.691,18.941,461789,0
2012-09-11,18.941,19.099,18.875,18.982,648603,0
2012-09-12,19.042,19.242,18.957,19.125,550166,0
2012-09-13,19.091,19.445,18.991,19.35,597158,0
2012-09-14,19.484,19.695,19.286,19.452,953983,0
2012-09-17,19.419,19.51,19.142,19.159,695985,0
2012-09-18,19.142,19.193,18.973,19.099,488411,0
2012-09-19,19.159,19.286,18.948,19.082,591591,0
2012-09-20,18.925,18.999,18.621,18.797,688202,0
2012-09-21,18.991,19.059,18.535,18.636,1164630,0
2012-09-24,18.514,18.697,18.336,18.387,583677,0
2012-09-25,18.445,18.663,18.217,18.217,744445,0
2012-09-26,18.255,18.414,18.136,18.189,1052008,0
2012-09-27,18.271,18.485,18.112,18.314,568082,0
2012-09-28,18.221,18.342,18.163,18.231,502588,0
2012-10-01,18.21,18.217,17.558,18.043,1393851,0
2012-10-02,18.127,18.229,17.941,18.076,418830,0
2012-10-03,18.085,18.161,17.905,18.001,376401,0
2012-10-04,18.085,18.238,17.913,18.238,532407,0
2012-10-05,18.297,18.591,18.287,18.379,361519,0
2012-10-08,18.345,18.395,18.2,18.235,201072,0
2012-10-09,18.227,18.278,17.924,18.001,324437,0
2012-10-10,18.043,18.127,17.807,17.86,420232,0
2012-10-11,17.961,18.16,17.961,18.025,228586,0
2012-10-12,18.016,18.068,17.867,17.876,432006,0
2012-10-15,17.876,18.2,17.833,18.169,384654,0
2012-10-16,18.245,18.535,18.21,18.514,564763,0
2012-10-17,18.571,18.724,18.52,18.655,515434,0
2012-10-18,18.606,18.724,18.554,18.707,331343,0
2012-10-19,18.609,18.609,18.051,18.127,550796,0
2012-10-22,18.2,18.297,18.043,18.169,466401,0
2012-10-23,17.95,18.01,17.721,17.96,374130,0
2012-10-24,18.101,18.193,17.833,18.033,438834,0
2012-10-25,18.16,18.253,18.016,18.245,488709,0
2012-10-26,17.653,17.95,17.248,17.527,1439491,0
2012-10-31,17.488,17.523,17,17.403,997750,0
2012-11-01,17.398,17.994,17.069,17.851,701619,0
2012-11-02,17.941,18.033,17.57,17.57,801329,0
2012-11-05,17.527,17.798,17.5,17.756,380304,0
2012-11-06,17.89,18.161,17.883,18.033,391076,0
2012-11-07,17.923,18.051,17.645,17.941,860871,0
2012-11-08,17.913,18.016,17.57,17.678,568355,0
2012-11-09,17.535,17.822,17.493,17.552,426108,0
2012-11-12,17.577,17.687,17.357,17.418,456171,0
2012-11-13,17.384,17.678,17.298,17.348,659098,0
2012-11-14,17.348,17.442,16.977,17.037,633311,0
2012-11-15,17.008,17.111,16.764,16.849,644094,0
2012-11-16,16.858,16.942,16.509,16.807,715848,0
2012-11-19,17.037,17.212,16.942,17.203,733534,0
2012-11-20,17.195,17.321,17.018,17.313,662579,0
2012-11-21,17.357,17.433,17.23,17.433,316724,0
2012-11-23,17.57,17.781,17.442,17.662,240140,0
2012-11-26,17.636,17.772,17.552,17.762,412855,0
2012-11-27,17.841,17.96,17.595,17.612,653178,0
2012-11-28,17.509,17.627,17.339,17.62,425789,0
2012-11-29,17.602,17.756,17.493,17.56,535580,0
2012-11-30,17.623,17.71,17.462,17.548,790893,0
2012-12-03,17.662,17.73,17.409,17.448,409869,0
2012-12-04,17.412,17.761,17.412,17.727,735258,0
2012-12-05,17.713,18.076,17.636,17.969,824332,0
2012-12-06,17.977,18.076,17.831,18.01,256062,0
2012-12-07,18.051,18.051,17.831,17.977,283803,0
2012-12-10,18.043,18.414,17.913,18.348,819140,0
2012-12-11,18.467,18.577,18.357,18.467,500803,0
2012-12-12,18.509,18.541,18.154,18.229,449575,0
2012-12-13,18.194,18.339,17.993,18.093,369907,0
2012-12-14,17.96,18.262,17.756,18.154,526166,0
2012-12-17,18.102,18.366,17.969,18.238,823550,0
2012-12-18,18.202,18.298,17.813,17.849,1375132,0
2012-12-19,17.822,18.061,17.804,17.899,735337,0
2012-12-20,17.941,18.102,17.849,18.001,545329,0
2012-12-21,17.969,18.025,17.756,17.883,2160393,0
2012-12-24,17.849,18.061,17.756,18.001,333784,0
2012-12-26,18.051,18.112,17.95,18.001,350664,0
2012-12-27,18.033,18.238,17.899,18.119,661852,0
2012-12-28,18.033,18.189,17.977,17.986,436187,0
2012-12-31,17.977,18.391,17.923,18.28,891291,0
2013-01-02,18.595,18.66,18.305,18.619,819293,0
2013-01-03,18.882,19.345,18.77,18.983,1447169,0
2013-01-04,19.067,19.236,19.043,19.161,567537,0
2013-01-07,19.067,19.161,18.925,19.11,582510,0
2013-01-08,19.084,19.161,18.745,18.814,804677,0
2013-01-09,18.88,19.136,18.786,18.973,822964,0
2013-01-10,19.026,19.026,18.803,18.873,708011,0
2013-01-11,18.882,19.144,18.696,19.017,983797,0
2013-01-14,18.973,19.263,18.973,19.101,761194,0
2013-01-15,18.999,19.236,18.999,19.144,793869,0
2013-01-16,19.074,19.2,18.973,19.179,685998,0
2013-01-17,19.263,19.474,19.254,19.398,1051900,0
2013-01-18,19.47,19.478,19.144,19.308,793445,0
2013-01-22,19.328,19.407,19.179,19.337,680059,0
2013-01-23,19.325,19.452,19.239,19.419,674866,0
2013-01-24,19.431,19.763,19.424,19.685,1485087,0
2013-01-25,19.736,19.743,19.555,19.683,712790,0
2013-01-28,19.727,20.435,19.64,20.263,1850596,0
2013-01-29,19.128,19.555,18.025,19.093,3578796,0
2013-01-30,19.153,19.274,19.008,19.075,929150,0
2013-01-31,19.043,20.15,18.973,19.693,2190120,0
2013-02-01,19.838,20.197,19.819,20.058,1132617,0
2013-02-04,20.024,20.127,19.752,19.819,644452,0
2013-02-05,19.939,20.263,19.929,20.05,1020093,0
2013-02-06,19.939,20.127,19.895,20.016,697289,0
2013-02-07,20.083,20.083,19.623,19.991,1311391,0
2013-02-08,19.965,20.127,19.811,19.921,797928,0
2013-02-11,19.904,19.973,19.773,19.829,521768,0
2013-02-12,19.792,19.939,19.709,19.801,760883,0
2013-02-13,19.872,20.16,19.811,19.991,702591,0
2013-02-14,19.982,20.008,19.811,19.879,390100,0
2013-02-15,19.854,20.05,19.752,19.854,705166,0
2013-02-19,19.912,20.066,19.854,20.024,930027,0
2013-02-20,19.955,20,19.339,19.348,1020542,0
2013-02-21,19.298,19.316,18.888,19.075,681935,0
2013-02-22,19.189,19.445,19.128,19.385,632254,0
2013-02-25,19.419,19.426,18.863,18.863,629796,0
2013-02-26,18.924,19.163,18.88,19.102,711993,0
2013-02-27,19.144,19.691,19.136,19.573,652459,0
2013-02-28,19.536,19.955,19.493,19.773,761259,0
2013-03-01,19.783,19.846,19.357,19.632,1194448,0
2013-03-04,19.614,20.119,19.493,19.838,1185784,0
2013-03-05,19.955,20.238,19.743,19.854,1065656,0
2013-03-06,20.016,20.197,19.829,20.189,979658,0
2013-03-07,20.16,20.307,20.033,20.28,790611,0
2013-03-08,20.435,20.492,20.228,20.486,679578,0
2013-03-11,20.689,21.031,20.632,20.713,1160234,0
2013-03-12,20.689,20.889,20.572,20.76,959783,0
2013-03-13,20.752,20.879,20.622,20.826,657912,0
2013-03-14,20.826,21.16,20.769,21.124,598511,0
2013-03-15,21.17,21.477,21.024,21.424,1940419,0
2013-03-18,21.142,21.373,20.946,21.186,878568,0
2013-03-19,21.179,21.347,20.953,21.264,927964,0
2013-03-20,21.331,21.443,21.083,21.408,904582,0
2013-03-21,21.235,21.433,21.211,21.273,766621,0
2013-03-22,21.321,21.433,21.204,21.289,674774,0
2013-03-25,21.424,21.569,21.16,21.39,858702,0
2013-03-26,21.544,21.706,21.485,21.544,755281,0
2013-03-27,21.355,21.579,21.226,21.492,684908,0
2013-03-28,21.552,21.64,21.45,21.535,701609,0
2013-04-01,21.569,21.622,21.254,21.365,1033479,0
2013-04-02,21.443,21.64,21.219,21.355,965964,0
2013-04-03,21.347,21.355,20.818,20.963,1147808,0
2013-04-04,21.014,21.365,21.005,21.244,675061,0
2013-04-05,20.989,21.211,20.879,21.117,850288,0
2013-04-08,21.186,21.244,21.014,21.211,474376,0
2013-04-09,21.304,21.544,21.1,21.373,847647,0
2013-04-10,21.477,21.861,21.477,21.835,848323,0
2013-04-11,21.816,22.007,21.622,21.935,577663,0
2013-04-12,21.927,21.953,21.477,21.663,648897,0
2013-04-15,21.433,21.526,20.547,20.666,1282458,0
2013-04-16,20.938,21.321,20.777,21.321,965018,0
2013-04-17,21.117,21.124,20.707,20.923,781000,0
2013-04-18,20.98,21.041,20.52,20.666,831219,0
2013-04-19,20.689,21.204,20.47,21.194,734417,0
2013-04-22,21.251,21.491,20.762,21.398,666555,0
2013-04-23,21.388,21.68,21.28,21.68,1029181,0
2013-04-24,21.707,22.011,21.641,21.939,649647,0
2013-04-25,22.052,22.24,21.854,22.192,1157437,0
2013-04-26,21.254,21.347,20.777,20.871,1749034,0
2013-04-29,20.998,21.06,20.784,20.989,902691,0
2013-04-30,20.989,21.083,20.587,20.639,1308740,0
2013-05-01,20.52,20.58,19.717,19.863,1698636,0
2013-05-02,19.929,20.271,19.879,20.075,992257,0
2013-05-03,20.358,20.752,20.228,20.365,1071624,0
2013-05-06,20.407,20.622,20.325,20.527,670071,0
2013-05-07,20.632,20.742,20.39,20.51,728863,0
2013-05-08,20.528,20.846,20.348,20.846,612144,0
2013-05-09,20.907,20.934,20.649,20.691,526595,0
2013-05-10,20.683,20.874,20.659,20.803,602031,0
2013-05-13,20.753,20.941,20.623,20.795,921644,0
2013-05-14,20.762,21.157,20.753,21.105,703749,0
2013-05-15,21.036,21.372,20.957,21.271,390527,0
2013-05-16,21.295,21.468,21.176,21.28,392136,0
2013-05-17,21.354,21.664,21.329,21.553,634843,0
2013-05-20,21.491,21.631,21.398,21.5,449694,0
2013-05-21,21.468,21.614,21.382,21.485,430863,0
2013-05-22,21.477,21.664,21.096,21.191,499667,0
2013-05-23,20.949,21.31,20.864,21.232,729342,0
2013-05-24,21.088,21.468,21.019,21.45,554268,0
2013-05-28,21.77,21.89,21.553,21.828,703886,0
2013-05-29,21.68,21.735,21.363,21.569,507342,0
2013-05-30,21.553,21.735,21.491,21.671,279627,0
2013-05-31,21.609,21.798,21.462,21.471,438304,0
2013-06-03,21.485,21.698,21.261,21.561,885569,0
2013-06-04,21.518,21.752,21.08,21.216,805251,0
2013-06-05,21.113,21.241,20.623,20.699,764754,0
2013-06-06,20.795,21.209,20.699,21.176,589244,0
2013-06-07,21.388,21.423,21.08,21.28,336324,0
2013-06-10,21.319,21.372,21.01,21.216,394286,0
2013-06-11,20.976,21.176,20.778,20.9,510531,0
2013-06-12,21.167,21.191,20.708,20.82,431099,0
2013-06-13,20.753,21.28,20.699,21.241,349521,0
2013-06-14,21.288,21.31,20.699,20.753,585229,0
2013-06-17,20.883,20.966,20.572,20.675,628934,0
2013-06-18,20.649,20.925,20.623,20.854,770931,0
2013-06-19,20.883,20.9,20.528,20.555,716815,0
2013-06-20,20.252,20.492,19.995,20.072,868588,0
2013-06-21,20.167,20.21,19.874,20.011,1204537,0
2013-06-24,19.849,19.952,19.582,19.883,705371,0
2013-06-25,20.132,20.477,20.011,20.434,953151,0
2013-06-26,20.623,20.623,20.26,20.382,852481,0
2013-06-27,20.547,20.786,20.486,20.675,827633,0
2013-06-28,20.825,21.302,20.694,20.776,1114981,0
2013-07-01,20.715,21.121,20.623,20.9,602691,0
2013-07-02,20.907,21.096,20.537,20.659,773493,0
2013-07-03,20.623,20.753,20.58,20.668,395896,0
2013-07-05,20.925,20.984,20.603,20.837,580396,0
2013-07-08,20.925,21.036,20.771,21.036,633542,0
2013-07-09,21.167,21.167,20.907,20.984,940171,0
2013-07-10,20.925,21.01,20.813,20.976,456577,0
2013-07-11,21.28,21.302,20.925,20.966,670043,0
2013-07-12,20.941,21.065,20.771,20.846,780791,0
2013-07-15,20.917,21.01,20.828,20.89,393395,0
2013-07-16,20.949,20.966,20.633,20.649,956640,0
2013-07-17,20.828,20.89,20.708,20.864,1212244,0
2013-07-18,20.949,21.295,20.949,21.148,988703,0
2013-07-19,21.167,21.241,21.056,21.13,731917,0
2013-07-22,21.138,21.209,20.966,21.113,871175,0
2013-07-23,21.167,21.232,20.9,20.949,1039989,0
2013-07-24,21.019,21.065,20.588,20.623,719657,0
2013-07-25,20.492,20.771,20.477,20.762,909367,0
2013-07-26,20.623,20.89,20.046,20.26,1724965,0
2013-07-29,20.252,20.675,20.194,20.603,1264198,0
2013-07-30,20.641,20.854,20.492,20.745,759672,0
2013-07-31,20.837,21.13,20.837,21.01,931998,0
2013-08-01,21.295,21.553,21.176,21.51,1325129,0
2013-08-02,21.485,21.671,21.346,21.561,883063,0
2013-08-05,21.553,21.553,21.288,21.319,1071092,0
2013-08-06,21.28,21.382,20.883,21.088,666161,0
2013-08-07,21.064,21.192,20.792,20.792,821480,0
2013-08-08,20.933,21.192,20.89,20.924,1282122,0
2013-08-09,20.915,21.071,20.784,20.835,994571,0
2013-08-12,20.722,20.992,20.681,20.915,755630,0
2013-08-13,21.139,21.139,20.862,21.009,1281039,0
2013-08-14,21.055,21.121,20.732,20.792,908309,0
2013-08-15,20.619,20.619,20.316,20.343,669704,0
2013-08-16,20.254,20.418,20.187,20.211,594730,0
2013-08-19,20.187,20.28,20.08,20.09,788199,0
2013-08-20,20.133,20.262,20.004,20.116,576206,0
2013-08-21,19.969,20.106,19.708,19.726,717845,0
2013-08-22,19.726,19.882,19.699,19.792,722327,0
2013-08-23,19.865,19.882,19.647,19.83,912228,0
2013-08-26,19.865,19.942,19.708,19.768,623672,0
2013-08-27,19.588,19.768,19.533,19.62,1454064,0
2013-08-28,19.62,19.839,19.578,19.821,1184465,0
2013-08-29,19.802,20.09,19.743,20.029,875883,0
2013-08-30,20.185,20.473,20.095,20.225,1389311,0
2013-09-03,20.289,20.392,19.839,19.959,1857393,0
2013-09-04,19.924,20.116,19.812,20.062,1986501,0
2013-09-05,20.029,20.143,19.977,20.02,910892,0
2013-09-06,20.09,20.09,19.69,19.708,1410022,0
2013-09-09,19.681,19.897,19.681,19.89,1974849,0
2013-09-10,20.055,20.178,19.914,20.055,939821,0
2013-09-11,20.097,20.106,19.802,20.055,1247000,0
2013-09-12,20.029,20.289,19.951,20.227,1296876,0
2013-09-13,20.308,20.343,19.856,19.933,1446350,0
2013-09-16,20.149,20.254,19.882,19.942,1192457,0
2013-09-17,19.987,20.125,19.942,20.004,1276396,0
2013-09-18,19.933,20.168,19.762,20.02,1359908,0
2013-09-19,20.02,20.149,19.951,20.149,710670,0
2013-09-20,20.237,20.41,20.125,20.308,1717132,0
2013-09-23,20.262,20.335,20.038,20.08,1130066,0
2013-09-24,20.072,20.187,19.977,20.143,941609,0
2013-09-25,20.218,20.542,20.116,20.384,1286053,0
2013-09-26,20.472,20.681,20.09,20.218,1061480,0
2013-09-27,20.072,20.097,19.873,19.969,802804,0
2013-09-30,19.938,20.225,19.919,20.203,736281,0
2013-10-01,19.994,20.211,19.969,20.158,1086668,0
2013-10-02,20.072,20.133,19.839,19.987,843793,0
2013-10-03,19.933,19.969,19.551,19.774,1120195,0
2013-10-04,19.743,20.227,19.726,20.038,896055,0
2013-10-07,19.752,19.783,19.368,19.395,1527760,0
2013-10-08,19.333,19.35,19.099,19.17,1028739,0
2013-10-09,19.179,19.317,19.057,19.292,918436,0
2013-10-10,19.525,19.578,19.405,19.56,652040,0
2013-10-11,19.525,19.69,19.473,19.655,1006501,0
2013-10-14,19.612,19.839,19.578,19.821,715633,0
2013-10-15,19.821,19.906,19.743,19.83,603057,0
2013-10-16,19.89,19.933,19.735,19.774,1046434,0
2013-10-17,19.708,19.856,19.62,19.802,1046926,0
2013-10-18,19.882,19.89,19.708,19.802,1261491,0
2013-10-21,19.802,19.89,19.671,19.708,862907,0
2013-10-22,19.783,19.856,19.69,19.708,1887442,0
2013-10-23,19.647,19.671,19.49,19.515,1950127,0
2013-10-24,19.515,19.638,19.17,19.221,2356777,0
2013-10-25,19.325,19.378,18.918,19.143,2114075,0
2013-10-28,19.221,19.662,19.188,19.309,2024827,0
2013-10-29,19.317,20.366,18.995,20.178,4670668,0
2013-10-30,20.204,20.271,19.647,19.69,2044804,0
2013-10-31,19.787,20.009,19.656,19.711,1926739,0
2013-11-01,19.533,19.62,19.317,19.588,1666617,0
2013-11-04,19.56,20.038,19.507,20.011,1710797,0
2013-11-05,19.969,20.28,19.83,20.218,2043640,0
2013-11-06,20.351,20.551,20.245,20.4,1585458,0
2013-11-07,20.551,20.69,20.297,20.307,1560832,0
2013-11-08,20.334,20.735,20.325,20.682,1134483,0
2013-11-11,20.682,20.885,20.579,20.804,1031119,0
2013-11-12,20.795,21.086,20.771,21.032,1737664,0
2013-11-13,20.929,21.223,20.929,21.216,950489,0
2013-11-14,21.231,21.401,21.127,21.401,942930,0
2013-11-15,21.384,21.585,21.374,21.505,1283472,0
2013-11-18,21.488,21.716,21.452,21.594,1898372,0
2013-11-19,21.585,21.785,21.539,21.656,1425935,0
2013-11-20,21.662,21.678,21.261,21.347,1141853,0
2013-11-21,21.374,21.697,21.347,21.697,1162994,0
2013-11-22,21.744,21.875,21.647,21.829,1229915,0
2013-11-25,21.801,22.022,21.792,21.971,1623055,0
2013-11-26,21.942,22.066,21.697,21.734,1106671,0
2013-11-27,21.687,21.785,21.514,21.669,837851,0
2013-11-29,21.716,21.875,21.629,21.744,551563,0
2013-12-02,23.186,24.046,22.704,23.431,5101077,0
2013-12-03,23.346,23.685,23.056,23.232,3045909,0
2013-12-04,23.203,23.266,22.775,23.075,1341326,0
2013-12-05,22.992,23.651,22.975,23.616,2268033,0
2013-12-06,23.799,24.038,23.633,23.862,1156441,0
2013-12-09,23.826,23.845,23.553,23.782,1433488,0
2013-12-10,23.764,24.151,23.738,24.104,1557193,0
2013-12-11,24.141,24.21,23.976,23.983,2980756,0
2013-12-12,23.967,24.009,23.572,23.747,1071122,0
2013-12-13,23.73,23.94,23.721,23.922,742030,0
2013-12-16,23.903,24.475,23.903,24.421,1461770,0
2013-12-17,24.447,25.147,24.43,25.095,2867298,0
2013-12-18,25.147,25.788,24.93,25.349,3098624,0
2013-12-19,25.358,25.849,25.322,25.42,2160355,0
2013-12-20,25.384,25.532,24.475,24.745,3257599,0
2013-12-23,24.815,25.131,24.684,24.868,1287220,0
2013-12-24,24.781,25.156,24.639,25.078,580992,0
2013-12-26,25.104,25.314,25.095,25.236,637877,0
2013-12-27,25.339,25.481,25.104,25.42,674393,0
2013-12-30,25.393,25.551,25.253,25.384,974326,0
2013-12-31,25.358,25.453,25.156,25.262,846447,0
2014-01-02,25.165,25.245,24.781,24.956,1295288,0
2014-01-03,25.043,25.174,24.948,25.043,1138015,0
2014-01-06,25.078,25.19,24.745,24.939,1418475,0
2014-01-07,24.948,24.99,24.28,24.447,2492769,0
2014-01-08,24.404,24.668,24.272,24.572,1496373,0
2014-01-09,24.684,24.773,24.572,24.753,703484,0
2014-01-10,24.859,25.062,24.753,24.893,1170225,0
2014-01-13,24.884,25.086,24.596,24.718,947278,0
2014-01-14,24.763,25.124,24.763,25.07,863500,0
2014-01-15,25.086,25.147,24.85,25.114,823974,0
2014-01-16,24.998,25.228,24.824,25.062,1036333,0
2014-01-17,25.131,25.551,24.912,25.104,1144518,0
2014-01-21,25.279,25.368,24.649,24.798,1272087,0
2014-01-22,24.903,24.948,24.544,24.807,964145,0
2014-01-23,24.604,24.753,24.264,24.483,1611622,0
2014-01-24,24.394,24.475,23.485,23.493,2479341,0
2014-01-27,23.616,23.854,23.346,23.553,2410402,0
2014-01-28,22.215,23.117,22.085,22.555,4283299,0
2014-01-29,22.618,22.695,22.319,22.555,2389367,0
2014-01-30,22.67,22.67,22.117,22.547,2256201,0
2014-01-31,22.329,22.802,22.276,22.513,1734764,0
2014-02-03,22.582,22.67,21.883,21.915,2223639,0
2014-02-04,21.988,22.163,21.829,21.996,1535934,0
2014-02-05,21.925,22.181,21.639,22.144,1615843,0
2014-02-06,22.135,22.426,22.065,22.341,1450663,0
2014-02-07,22.383,22.584,22.248,22.568,1141363,0
2014-02-10,22.622,22.656,22.471,22.498,1717594,0
2014-02-11,22.576,22.981,22.488,22.895,861980,0
2014-02-12,22.885,23.045,22.807,23.028,820993,0
2014-02-13,22.807,23.054,22.383,22.55,2446019,0
2014-02-14,22.576,22.922,22.445,22.85,1367920,0
2014-02-18,22.877,22.966,22.691,22.914,988584,0
2014-02-19,22.905,23.045,22.728,22.745,1135482,0
2014-02-20,22.745,23.46,22.745,23.442,1241306,0
2014-02-21,23.555,23.619,22.931,22.931,777963,0
2014-02-24,22.922,23.266,22.922,22.948,617258,0
2014-02-25,22.999,23.347,22.832,22.948,992239,0
2014-02-26,23.008,23.241,22.798,22.867,999589,0
2014-02-27,22.859,23.089,22.832,23.089,776750,0
2014-02-28,23.08,23.47,23.08,23.116,965255,0
2014-03-03,23.008,23.299,22.948,23.14,1106310,0
2014-03-04,23.406,23.795,23.299,23.716,1588724,0
2014-03-05,23.672,23.803,23.486,23.663,611256,0
2014-03-06,23.688,24.457,23.688,24.121,800314,0
2014-03-07,24.236,24.564,24.149,24.536,1274338,0
2014-03-10,24.476,24.652,24.343,24.466,736666,0
2014-03-11,24.466,24.484,24.121,24.236,1258531,0
2014-03-12,23.989,24.016,23.716,23.831,912138,0
2014-03-13,23.973,24.819,23.954,24.131,2315646,0
2014-03-14,23.996,24.316,23.892,23.928,563116,0
2014-03-17,23.981,24.077,23.75,23.954,753342,0
2014-03-18,24.016,24.404,24.016,24.279,647118,0
2014-03-19,24.279,24.334,23.918,24.035,475525,0
2014-03-20,23.996,24.139,23.883,24.077,352537,0
2014-03-21,24.245,24.526,24.044,24.068,1168147,0
2014-03-24,24.131,24.334,23.954,23.989,659266,0
2014-03-25,24.094,24.288,23.989,24.288,521416,0
2014-03-26,24.448,24.457,23.928,23.936,818145,0
2014-03-27,23.954,23.989,23.565,23.706,676096,0
2014-03-28,23.672,24.006,23.611,23.654,650713,0
2014-03-31,23.812,24.384,23.734,24.37,699718,0
2014-04-01,24.37,24.696,24.298,24.597,988702,0
2014-04-02,24.614,25.003,24.546,24.995,749436,0
2014-04-03,25.066,25.367,25.013,25.33,897988,0
2014-04-04,25.401,25.843,25.092,25.269,1556248,0
2014-04-07,24.606,24.854,24.37,24.466,1314623,0
2014-04-08,24.484,24.67,24.121,24.622,750646,0
2014-04-09,24.747,24.872,24.582,24.793,632681,0
2014-04-10,24.811,24.826,24.219,24.298,940243,0
2014-04-11,24.149,24.404,23.892,23.981,776805,0
2014-04-14,24.219,24.263,23.892,24.121,938771,0
2014-04-15,24.112,24.713,23.928,24.696,1124350,0
2014-04-16,24.88,25.171,24.826,25.144,662998,0
2014-04-17,25.144,25.306,24.986,25.198,533121,0
2014-04-21,25.171,25.18,24.898,25.039,628558,0
2014-04-22,25.049,25.42,24.986,25.33,569819,0
2014-04-23,25.401,25.481,25.296,25.296,671828,0
2014-04-24,25.367,25.621,25.226,25.383,1076466,0
2014-04-25,24.925,25.075,23.883,24.491,1814260,0
2014-04-28,24.546,25.003,24.334,24.343,1523618,0
2014-04-29,24.484,24.835,24.439,24.476,933886,0
2014-04-30,24.457,24.863,24.394,24.802,567665,0
2014-05-01,24.767,24.785,24.272,24.352,842831,0
2014-05-02,24.404,24.925,24.37,24.51,626788,0
2014-05-05,24.352,24.632,24.158,24.606,585188,0
2014-05-06,24.582,24.614,24.21,24.279,573201,0
2014-05-07,24.385,24.903,24.004,24.893,895788,0
2014-05-08,24.948,25.4,24.664,24.689,848026,0
2014-05-09,24.576,24.948,24.566,24.893,383776,0
2014-05-12,25.045,25.515,25.027,25.151,749690,0
2014-05-13,25.108,25.214,24.893,24.974,761847,0
2014-05-14,24.876,24.903,24.413,24.458,607697,0
2014-05-15,24.405,24.528,24.148,24.288,710252,0
2014-05-16,24.272,24.363,23.942,24.139,1367339,0
2014-05-19,24.111,24.6,24.057,24.174,906446,0
2014-05-20,24.12,24.182,23.559,23.837,1245003,0
2014-05-21,23.994,24.111,23.559,23.614,950298,0
2014-05-22,23.623,23.837,23.489,23.631,1651419,0
2014-05-23,23.631,23.817,23.559,23.677,2008481,0
2014-05-27,23.846,24.101,23.827,24.023,1208968,0
2014-05-28,23.961,24.166,23.89,23.89,896245,0
2014-05-29,24.014,24.076,23.837,24.043,784670,0
2014-05-30,24.157,24.385,24.092,24.228,1008299,0
2014-06-02,24.209,24.371,23.994,24.033,741948,0
2014-06-03,23.988,24.306,23.979,24.209,1436191,0
2014-06-04,24.201,24.363,24.092,24.245,954128,0
2014-06-05,24.236,24.478,23.994,24.279,670749,0
2014-06-06,24.405,24.681,24.279,24.664,1542381,0
2014-06-09,24.608,24.893,24.511,24.83,840782,0
2014-06-10,24.717,24.992,24.608,24.893,650231,0
2014-06-11,24.761,24.903,24.558,24.751,668021,0
2014-06-12,24.689,24.912,24.502,24.558,939476,0
2014-06-13,24.584,24.796,24.449,24.761,583671,0
2014-06-16,24.681,24.912,24.584,24.771,632361,0
2014-06-17,24.717,25.072,24.655,24.822,831362,0
2014-06-18,24.805,24.922,24.431,24.868,523393,0
2014-06-19,24.876,24.939,24.805,24.849,399764,0
2014-06-20,24.939,24.957,24.548,24.645,956504,0
2014-06-23,24.681,24.717,24.395,24.413,408891,0
2014-06-24,24.378,24.378,23.569,23.569,1281769,0
2014-06-25,23.677,23.979,23.595,23.97,881343,0
2014-06-26,23.925,23.979,23.631,23.846,550222,0
2014-06-27,23.667,23.862,23.595,23.837,2169055,0
2014-06-30,23.837,24.076,23.756,23.933,912870,0
2014-07-01,24.033,24.431,23.925,24.306,1071365,0
2014-07-02,24.191,24.405,23.8,23.855,560586,0
2014-07-03,23.97,24.043,23.915,23.988,166462,0
2014-07-07,23.951,23.988,23.427,23.543,529115,0
2014-07-08,23.463,23.837,23.409,23.489,831045,0
2014-07-09,23.514,23.605,23.293,23.348,392019,0
2014-07-10,23.064,23.242,22.857,23.089,559047,0
2014-07-11,23.064,23.366,23.028,23.233,368162,0
2014-07-14,23.453,23.463,23.223,23.348,531987,0
2014-07-15,23.4,23.489,23.214,23.293,432563,0
2014-07-16,23.319,23.427,22.875,23.028,712343,0
2014-07-17,22.938,23.064,22.769,22.769,509954,0
2014-07-18,22.938,23.702,22.938,23.534,809898,0
2014-07-21,23.453,23.543,23.169,23.473,490554,0
2014-07-22,23.489,23.862,23.473,23.817,633574,0
2014-07-23,23.8,23.817,23.473,23.605,461025,0
2014-07-24,23.623,24.084,23.543,23.791,1177189,0
2014-07-25,23.116,23.614,22.618,23.25,2904967,0
2014-07-28,23.204,23.409,23.08,23.382,1285438,0
2014-07-29,23.418,24.014,23.25,23.862,1588844,0
2014-07-30,24.033,24.201,23.782,24.157,1362159,0
2014-07-31,23.862,24.043,23.366,23.623,1249630,0
2014-08-01,23.498,23.693,23.25,23.543,1318192,0
2014-08-04,23.631,23.765,23.242,23.72,760947,0
2014-08-05,23.614,23.782,23.374,23.551,573497,0
2014-08-06,23.366,23.693,23.293,23.605,551468,0
2014-08-07,23.631,23.658,23.247,23.273,397903,0
2014-08-08,23.239,23.533,23.166,23.533,418605,0
2014-08-11,23.712,23.73,23.398,23.497,612540,0
2014-08-12,23.389,23.407,22.601,22.984,1833713,0
2014-08-13,23.078,23.444,22.908,23.407,827510,0
2014-08-14,23.472,23.981,23.389,23.936,714866,0
2014-08-15,24.134,24.196,23.739,24.054,1023228,0
2014-08-18,24.186,24.294,24.079,24.205,668533,0
2014-08-19,24.223,24.376,24.17,24.349,562025,0
2014-08-20,24.284,24.59,24.213,24.5,632401,0
2014-08-21,24.475,24.688,24.402,24.59,520124,0
2014-08-22,24.598,24.877,24.526,24.779,710264,0
2014-08-25,24.84,24.984,24.634,24.706,751502,0
2014-08-26,24.742,24.85,24.43,24.615,768794,0
2014-08-27,24.663,24.672,24.115,24.205,1249548,0
2014-08-28,24.087,24.382,23.99,24.359,549958,0
2014-08-29,24.359,24.517,24.134,24.446,849425,0
2014-09-02,24.483,24.94,24.446,24.644,996793,0
2014-09-03,24.796,24.94,24.771,24.859,1080863,0
2014-09-04,24.859,25.153,24.771,24.796,686446,0
2014-09-05,24.742,24.885,24.634,24.68,538765,0
2014-09-08,24.654,24.789,24.312,24.376,555536,0
2014-09-09,24.33,24.376,24.007,24.007,551408,0
2014-09-10,24.079,24.105,23.748,24.079,417611,0
2014-09-11,23.9,24.517,23.793,24.376,1131699,0
2014-09-12,24.368,24.437,23.864,24.105,620028,0
2014-09-15,24.087,24.105,23.857,23.9,623477,0
2014-09-16,23.891,24.143,23.605,23.702,854590,0
2014-09-17,23.766,23.864,23.559,23.685,668441,0
2014-09-18,23.784,23.784,23.559,23.569,548179,0
2014-09-19,23.641,23.73,23.157,23.372,1487500,0
2014-09-22,23.247,23.507,23.183,23.416,1442922,0
2014-09-23,23.38,23.488,23.166,23.201,997355,0
2014-09-24,23.201,23.298,23.049,23.239,694376,0
2014-09-25,23.183,23.183,22.852,22.994,684047,0
2014-09-26,23.013,23.112,22.869,23.104,368444,0
2014-09-29,22.869,23.191,22.842,23.104,420646,0
2014-09-30,23.174,23.183,22.62,22.62,807895,0
2014-10-01,22.61,22.655,22.154,22.368,1066350,0
2014-10-02,22.316,22.513,21.91,22.324,901135,0
2014-10-03,22.513,22.522,22.306,22.334,504700,0
2014-10-06,22.422,22.639,22.288,22.566,577441,0
2014-10-07,22.404,22.556,22.163,22.191,550535,0
2014-10-08,22.172,22.531,21.956,22.531,831078,0
2014-10-09,22.395,22.476,21.563,21.571,750945,0
2014-10-10,21.571,21.778,21.293,21.401,563448,0
2014-10-13,21.391,21.625,21.15,21.229,630493,0
2014-10-14,21.374,21.858,21.278,21.563,733454,0
2014-10-15,21.071,21.92,20.943,21.743,953998,0
2014-10-16,21.33,21.677,20.989,21.597,1346353,0
2014-10-17,21.877,21.947,21.581,21.705,374909,0
2014-10-20,21.643,22.25,21.643,22.241,445097,0
2014-10-21,22.395,22.86,22.306,22.852,506297,0
2014-10-22,22.961,23.041,22.449,22.476,374895,0
2014-10-23,22.61,22.665,22.25,22.306,780319,0
2014-10-24,20.827,21.653,20.71,20.854,2076359,0
2014-10-27,20.701,21.206,20.479,21.14,1232115,0
2014-10-28,21.114,22.099,21.114,22.036,1120670,0
2014-10-29,22.126,22.135,21.071,21.206,1017332,0
2014-10-30,21.043,21.653,21.043,21.571,945724,0
2014-10-31,21.903,21.966,21.554,21.715,1137147,0
2014-11-03,21.733,22.27,21.686,21.812,842960,0
2014-11-04,21.696,22.036,21.677,21.992,662364,0
2014-11-05,22.154,22.539,22.036,22.522,797515,0
2014-11-06,22.485,22.784,22.376,22.611,805827,0
2014-11-07,22.602,22.765,22.602,22.756,1116240,0
2014-11-10,22.756,22.901,22.648,22.765,454230,0
2014-11-11,22.792,22.936,22.367,22.522,853191,0
2014-11-12,22.403,23.007,22.359,22.988,683349,0
2014-11-13,23.054,23.09,22.64,22.836,603983,0
2014-11-14,22.845,23.081,22.747,22.792,826885,0
2014-11-17,22.784,22.946,22.674,22.836,599200,0
2014-11-18,22.845,23.197,22.82,22.862,547350,0
2014-11-19,22.855,22.855,22.531,22.674,555015,0
2014-11-20,22.575,22.872,22.513,22.855,529090,0
2014-11-21,23.126,23.45,23.054,23.162,665433,0
2014-11-24,23.197,23.353,23.037,23.235,495655,0
2014-11-25,23.226,23.296,22.928,22.955,638964,0
2014-11-26,23.007,23.171,22.872,22.936,476948,0
2014-11-28,22.765,23.054,22.656,22.72,617471,0
2014-12-01,22.691,22.82,22.531,22.602,820028,0
2014-12-02,22.71,22.801,22.421,22.674,1000695,0
2014-12-03,22.648,23.305,22.611,23.207,572938,0
2014-12-04,23.126,23.253,22.73,22.827,664978,0
2014-12-05,22.845,23.162,22.82,22.836,644967,0
2014-12-08,22.737,22.827,22.504,22.683,602793,0
2014-12-09,22.394,22.747,22.169,22.747,1056117,0
2014-12-10,22.701,22.756,22.161,22.207,884682,0
2014-12-11,21.816,21.915,21.013,21.176,1722432,0
2014-12-12,20.787,20.905,19.91,20.029,1763103,0
2014-12-15,20.254,20.254,19.74,19.875,1432464,0
2014-12-16,19.144,19.783,18.448,19.162,1337758,0
2014-12-17,19.34,19.867,19.215,19.839,1055800,0
2014-12-18,20.174,20.309,19.839,20.029,898206,0
2014-12-19,19.984,20.371,19.965,20.1,1368399,0
2014-12-22,20.146,20.397,20.091,20.355,699057,0
2014-12-23,20.481,20.705,20.328,20.472,584973,0
2014-12-24,20.544,20.67,20.381,20.563,299920,0
2014-12-26,20.688,20.994,20.615,20.849,320077,0
2014-12-29,20.967,21.185,20.897,21.013,503555,0
2014-12-30,21.068,21.257,20.967,20.976,549401,0
2014-12-31,21.013,21.086,20.524,20.563,616979,0
2015-01-02,20.743,20.859,20.355,20.771,571293,0
2015-01-05,20.652,20.652,20.138,20.272,635239,0
2015-01-06,20.29,20.463,19.867,20.003,1069999,0
2015-01-07,20.193,20.208,19.955,20.081,613344,0
2015-01-08,20.337,20.605,20.174,20.472,585309,0
2015-01-09,20.472,20.49,19.993,20.146,509155,0
2015-01-12,20.202,20.723,20.11,20.652,785071,0
2015-01-13,20.976,21.609,20.544,20.804,1181544,0
2015-01-14,20.472,20.976,20.355,20.923,814159,0
2015-01-15,21.03,21.267,20.652,20.662,526291,0
2015-01-16,20.595,21.384,20.496,21.355,930177,0
2015-01-20,21.484,21.599,21.013,21.475,850882,0
2015-01-21,21.447,22.43,21.292,22.367,1446482,0
2015-01-22,22.476,22.928,22.161,22.928,1041942,0
2015-01-23,22.774,22.872,22.413,22.756,771754,0
2015-01-26,22.691,23.081,22.522,22.964,603773,0
2015-01-27,22.602,23.007,22.513,22.928,745714,0
2015-01-28,23.081,23.09,22.421,22.458,793173,0
2015-01-29,22.539,22.737,22.332,22.737,772130,0
2015-01-30,22.485,23.017,22.485,22.64,753906,0
2015-02-02,22.756,23.09,22.367,22.827,827847,0
2015-02-03,22.936,23.045,22.522,22.964,984358,0
2015-02-04,22.784,23.09,22.476,22.531,744847,0
2015-02-05,22.683,23.641,22.513,23.334,1212370,0
2015-02-06,23.524,24.087,23.052,23.853,1521457,0
2015-02-09,24.135,24.908,23.996,24.898,2121231,0
2015-02-10,25.026,25.189,24.363,24.453,1437922,0
2015-02-11,24.453,24.707,24.216,24.345,827656,0
2015-02-12,24.563,24.824,24.554,24.734,496743,0
2015-02-13,24.844,25.189,24.699,24.854,848593,0
2015-02-17,24.763,25.026,24.49,24.689,734822,0
2015-02-18,24.573,24.88,24.498,24.763,717840,0
2015-02-19,24.554,26.409,24.554,25.608,2145957,0
2015-02-20,25.481,25.627,25.072,25.38,533799,0
2015-02-23,25.272,25.472,25.016,25.437,561626,0
2015-02-24,25.491,25.773,25.354,25.673,677768,0
2015-02-25,25.698,26.201,25.665,26.118,553134,0
2015-02-26,25.991,26.219,25.617,25.791,586217,0
2015-02-27,25.673,25.826,25.39,25.517,801925,0
2015-03-02,25.427,25.962,25.363,25.865,480417,0
2015-03-03,25.818,25.865,25.535,25.573,386465,0
2015-03-04,25.509,27.529,25.509,27.529,2282858,0
2015-03-05,27.601,27.729,26.948,27.702,1027644,0
2015-03-06,27.447,28.185,27.356,27.774,1712665,0
2015-03-09,27.838,28.301,27.61,27.783,817982,0
2015-03-10,27.356,27.583,26.382,26.39,1186205,0
2015-03-11,26.491,26.965,26.419,26.882,860948,0
2015-03-12,27.138,27.384,26.874,27.147,490636,0
2015-03-13,26.965,27.209,26.446,26.5,708537,0
2015-03-16,26.465,26.481,25.873,26.364,1234336,0
2015-03-17,26.345,26.537,26.128,26.39,695021,0
2015-03-18,26.236,26.382,25.554,26.201,946438,0
2015-03-19,26.028,26.192,25.509,25.526,569642,0
2015-03-20,25.29,26.656,25.18,26.618,2674376,0
2015-03-23,26.028,26.118,25.363,25.708,1352793,0
2015-03-24,25.682,25.773,25.39,25.526,810730,0
2015-03-25,25.544,25.836,24.597,24.624,1127968,0
2015-03-26,24.615,24.936,24.517,24.744,1098079,0
2015-03-27,30.994,31.251,27.739,28.212,10784864,0
2015-03-30,28.931,29.748,28.693,29.494,3845529,0
2015-03-31,29.303,29.575,28.95,29.159,1994057,0
2015-04-01,29.303,29.303,28.693,29.113,1667392,0
2015-04-02,29.312,29.322,28.42,28.639,1700577,0
2015-04-06,28.458,28.983,28.458,28.983,1714314,0
2015-04-07,28.865,29.103,28.829,28.921,1446313,0
2015-04-08,28.895,29.049,28.52,28.566,1058410,0
2015-04-09,28.604,28.941,28.438,28.856,1169984,0
2015-04-10,29.003,29.367,28.829,29.223,1012039,0
2015-04-13,29.439,29.632,29.213,29.284,814904,0
2015-04-14,29.35,29.524,28.993,29.113,1010829,0
2015-04-15,29.213,29.549,28.958,29.231,841451,0
2015-04-16,29.241,29.394,28.967,28.983,487411,0
2015-04-17,28.829,29.066,28.631,28.693,585358,0
2015-04-20,28.913,29.076,28.566,28.838,1629121,0
2015-04-21,28.865,28.983,28.119,28.34,619606,0
2015-04-22,28.401,28.53,27.992,28.301,480108,0
2015-04-23,28.238,28.394,28.084,28.157,670518,0
2015-04-24,28.203,28.349,27.992,28.067,664178,0
2015-04-27,28.075,28.111,27.537,27.884,870508,0
2015-04-28,26.919,28.349,26.89,27.973,2517899,0
2015-04-29,27.821,27.92,27.248,27.319,1160053,0
2015-04-30,27.147,27.366,26.827,26.874,1161484,0
2015-05-01,27.018,27.428,26.89,27.319,885121,0
2015-05-04,27.92,28.34,27.702,27.739,1005775,0
2015-05-05,27.739,28.049,26.772,26.837,1215216,0
2015-05-06,26.9,27.248,26.555,26.948,755271,0
2015-05-07,26.864,26.99,26.131,26.948,1214920,0
2015-05-08,27.368,27.532,26.929,27.075,587078,0
2015-05-11,27.01,27.102,26.552,26.572,603559,0
2015-05-12,26.341,26.434,25.939,26.074,806963,0
2015-05-13,26.224,26.224,25.792,26.012,607596,0
2015-05-14,26.214,26.939,25.994,26.809,1050061,0
2015-05-15,26.717,26.89,26.232,26.276,1014323,0
2015-05-18,26.168,26.855,25.875,26.707,1016286,0
2015-05-19,26.727,27.295,26.525,27.295,1151127,0
2015-05-20,27.487,27.788,27.259,27.387,1611819,0
2015-05-21,27.441,28.175,27.422,27.89,1036855,0
2015-05-22,27.762,27.927,27.148,27.211,708008,0
2015-05-26,27.075,27.441,26.286,26.747,1614519,0
2015-05-27,26.864,26.9,26.534,26.827,1369413,0
2015-05-28,26.799,27,26.645,26.973,582330,0
2015-05-29,26.91,27,26.654,26.789,746754,0
2015-06-01,26.929,27.048,26.415,26.498,811979,0
2015-06-02,26.369,26.956,26.351,26.572,482099,0
2015-06-03,26.756,27.157,26.588,27.057,842581,0
2015-06-04,26.873,26.882,26.461,26.626,526177,0
2015-06-05,26.598,26.717,26.369,26.562,454906,0
2015-06-08,26.378,26.572,26.232,26.259,575616,0
2015-06-09,26.224,26.588,26.139,26.306,1104383,0
2015-06-10,26.579,26.9,26.434,26.617,545120,0
2015-06-11,26.607,26.707,26.224,26.325,523787,0
2015-06-12,26.122,26.259,25.92,26.122,444538,0
2015-06-15,25.746,26.149,25.599,26.074,775677,0
2015-06-16,26.159,26.267,26.04,26.149,781352,0
2015-06-17,26.259,26.588,25.471,25.746,1104086,0
2015-06-18,25.875,26.103,25.69,25.883,1530724,0
2015-06-19,25.929,25.939,25.535,25.573,1360353,0
2015-06-22,25.699,25.975,25.398,25.516,877179,0
2015-06-23,25.599,25.828,25.115,25.132,1239277,0
2015-06-24,25.243,25.398,24.838,24.949,948010,0
2015-06-25,25.022,25.525,24.923,25.48,1707209,0
2015-06-26,25.544,25.801,25.279,25.436,3374578,0
2015-06-29,25.196,25.408,24.556,24.583,965257,0
2015-06-30,24.858,25.26,24.526,24.692,1046137,0
2015-07-01,24.884,24.903,24.069,24.163,1994362,0
2015-07-02,24.346,24.373,23.501,23.501,1722272,0
2015-07-06,23.273,23.602,23.218,23.447,1609851,0
2015-07-07,23.373,23.539,22.684,22.907,3133045,0
2015-07-08,22.632,23.143,22.504,23.063,2041402,0
2015-07-09,23.401,23.539,22.943,22.943,1127550,0
2015-07-10,23.298,23.428,22.907,23.143,943755,0
2015-07-13,23.317,23.602,23.245,23.447,775457,0
2015-07-14,23.236,23.475,23.236,23.438,769864,0
2015-07-15,23.327,23.356,22.86,22.952,1405158,0
2015-07-16,23.126,23.126,22.365,22.419,1524832,0
2015-07-17,22.438,22.584,22.044,22.174,2410631,0
2015-07-20,22.244,22.244,21.521,21.705,2256413,0
2015-07-21,21.715,22.008,21.421,21.751,1919599,0
2015-07-22,21.686,21.805,21.459,21.677,710300,0
2015-07-23,21.771,21.861,21.441,21.513,1087824,0
2015-07-24,21.376,21.521,20.754,20.826,1180814,0
2015-07-27,20.763,20.844,20.402,20.504,836577,0
2015-07-28,20.542,20.835,20.313,20.835,934151,0
2015-07-29,21.046,21.33,20.772,21.257,1222834,0
2015-07-30,21.127,21.311,20.936,21.091,1054535,0
2015-07-31,21.101,21.99,20.157,21.066,2957654,0
2015-08-03,21.075,21.075,20.367,20.522,1404440,0
2015-08-04,20.595,20.891,20.422,20.587,1124170,0
2015-08-05,20.796,21.119,20.522,20.615,1081274,0
2015-08-06,21.224,21.419,20.707,20.828,1064889,0
2015-08-07,20.846,21.03,19.921,19.968,753637,0
2015-08-10,20.225,20.33,19.894,20.301,1056628,0
2015-08-11,20.135,20.135,19.581,19.7,1092015,0
2015-08-12,19.478,19.654,19.164,19.293,1213478,0
2015-08-13,19.257,19.562,18.969,19.182,1014549,0
2015-08-14,19.182,19.386,19.09,19.377,946182,0
2015-08-17,19.322,19.654,19.099,19.607,2523772,0
2015-08-18,19.691,19.7,19.099,19.154,600249,0
2015-08-19,19.108,19.357,18.582,18.794,780897,0
2015-08-20,18.665,18.859,18.451,18.451,825788,0
2015-08-21,18.193,18.701,18.081,18.433,1410567,0
2015-08-24,17.462,18.563,17.287,17.797,1526173,0
2015-08-25,18.592,18.609,17.296,17.351,1608308,0
2015-08-26,17.75,17.813,17.203,17.38,1191518,0
2015-08-27,17.703,18.396,17.703,18.158,2028664,0
2015-08-28,18.119,18.544,18.046,18.297,954190,0
2015-08-31,18.257,18.813,18.11,18.451,1473742,0
2015-09-01,18.193,18.36,17.924,18.166,1969928,0
2015-09-02,18.257,18.48,16.834,17.094,8420791,0
2015-09-03,17.305,17.787,17.148,17.491,6305155,0
2015-09-04,17.261,17.703,17.158,17.601,5132023,0
2015-09-08,18.026,18.34,17.777,18.219,3128993,0
2015-09-09,18.765,18.914,17.973,18.072,2464600,0
2015-09-10,17.991,18.186,17.741,17.787,3556989,0
2015-09-11,17.62,18.166,17.491,17.676,2993565,0
2015-09-14,17.601,17.804,17.342,17.462,3219968,0
2015-09-15,17.508,17.628,17.194,17.408,3643571,0
2015-09-16,17.408,17.491,17.111,17.428,3252528,0
2015-09-17,17.575,17.575,16.935,16.975,3214757,0
2015-09-18,16.77,16.899,16.37,16.686,4841906,0
2015-09-21,16.732,16.907,16.521,16.677,3417708,0
2015-09-22,16.677,16.677,16.205,16.521,3021689,0
2015-09-23,16.621,16.704,15.716,15.771,3083563,0
2015-09-24,15.726,15.902,15.308,15.8,4049657,0
2015-09-25,16.003,16.057,15.392,15.493,5459355,0
2015-09-28,15.326,15.336,14.589,14.624,5407078,0
2015-09-29,14.744,14.93,14.54,14.894,5866840,0
2015-09-30,15.059,15.587,14.976,15.54,8632376,0
2015-10-01,15.623,15.854,15.355,15.66,5471253,0
2015-10-02,15.466,16.16,15.346,16.141,9842285,0
2015-10-05,16.455,16.574,15.697,16.17,25598288,0
2015-10-06,16.261,16.89,16.113,16.16,13825951,0
2015-10-07,16.178,16.464,15.902,16.336,5943967,0
2015-10-08,16.289,17.13,16.289,16.984,7603549,0
2015-10-09,17.028,17.177,16.039,16.704,7117314,0
2015-10-12,16.714,16.815,15.975,16.17,3053748,0
2015-10-13,16.011,16.511,15.863,16.224,3185571,0
2015-10-14,16.186,16.704,16.066,16.594,7804641,0
2015-10-15,16.54,17.076,16.317,17.008,8903458,0
2015-10-16,17.12,17.38,16.907,17.323,7461625,0
2015-10-19,17.222,17.287,17.028,17.168,3746081,0
2015-10-20,17.13,17.418,17.038,17.111,3253410,0
2015-10-21,17.111,17.314,16.76,17.222,4514576,0
2015-10-22,17.399,17.953,17.342,17.943,5134837,0
2015-10-23,18.016,18.11,17.528,17.889,4798637,0
2015-10-26,17.898,17.981,17.305,17.408,2504949,0
2015-10-27,17.351,17.418,16.521,16.603,3330628,0
2015-10-28,16.65,17.305,16.521,16.844,4530477,0
2015-10-29,16.844,17.38,16.844,17.213,2241008,0
2015-10-30,17.471,17.991,17.351,17.731,3643140,0
2015-11-02,17.75,18.166,17.601,18.009,4261143,0
2015-11-03,17.686,19.598,17.508,18.424,7057061,0
2015-11-04,18.499,18.572,17.804,17.943,4005046,0
2015-11-05,18.026,18.081,17.594,17.934,3092108,0
2015-11-06,17.775,19.028,17.775,19.018,4265910,0
2015-11-09,19.018,19.353,18.541,18.99,3854379,0
2015-11-10,18.888,19.064,18.42,18.784,2788304,0
2015-11-11,18.784,18.915,18.374,18.439,2696022,0
2015-11-12,18.214,18.467,17.756,17.785,2788948,0
2015-11-13,17.7,18.232,17.616,18.027,2262013,0
2015-11-16,18.159,19.083,18.159,19.018,2836803,0
2015-11-17,18.906,19.502,18.756,19.102,2855111,0
2015-11-18,19.131,19.457,18.888,19.353,2343912,0
2015-11-19,19.4,19.757,19.195,19.457,2587466,0
2015-11-20,19.589,19.896,19.531,19.691,2252698,0
2015-11-23,19.598,20.055,19.195,19.932,3295329,0
2015-11-24,19.888,20.55,19.681,20.448,2922128,0
2015-11-25,20.382,20.615,20.231,20.53,2138147,0
2015-11-27,20.53,20.672,20.363,20.428,1006124,0
2015-11-30,20.418,20.54,20.168,20.336,2294343,0
2015-12-01,20.398,20.53,19.765,20.081,2611059,0
2015-12-02,20.009,20.204,19.606,19.792,1958520,0
2015-12-03,19.914,20.26,19.812,20.009,2401254,0
2015-12-04,19.952,20.11,19.681,20.081,2345303,0
2015-12-07,20.072,20.11,19.41,19.757,2557918,0
2015-12-08,19.484,19.661,19.168,19.297,2425597,0
2015-12-09,19.475,19.905,19.102,19.177,3382153,0
2015-12-10,19.121,19.29,18.73,18.943,2470346,0
2015-12-11,18.531,18.71,17.7,17.803,3168252,0
2015-12-14,17.71,17.831,16.906,17.131,3545100,0
2015-12-15,17.224,17.402,16.861,16.999,2774174,0
2015-12-16,17.076,17.282,16.646,17.196,3314921,0
2015-12-17,17.234,17.374,16.544,16.579,2927909,0
2015-12-18,16.524,16.925,16.178,16.197,9063252,0
2015-12-21,16.309,16.44,15.945,16.178,2937116,0
2015-12-22,16.243,16.906,16.225,16.823,2068358,0
2015-12-23,16.974,17.616,16.934,17.607,3281412,0
2015-12-24,17.58,17.729,17.282,17.307,1048547,0
2015-12-28,17.205,17.345,16.851,17.244,1443713,0
2015-12-29,17.214,17.299,16.803,16.991,2331096,0
2015-12-30,16.879,17.085,16.314,16.44,2629823,0
2015-12-31,16.421,16.534,16.122,16.122,2170339,0
2016-01-04,15.777,16.45,15.607,16.421,3978940,0
2016-01-05,16.534,16.579,16.027,16.365,2668245,0
2016-01-06,16.131,16.187,15.632,15.748,2365137,0
2016-01-07,15.945,16.095,15.254,15.356,3801503,0
2016-01-08,15.496,15.983,15.244,15.721,3700478,0
2016-01-11,15.796,15.796,15.086,15.431,2868317,0
2016-01-12,15.711,15.748,14.704,15.029,3058247,0
2016-01-13,15.226,15.814,14.562,14.675,2874786,0
2016-01-14,14.72,15.562,14.282,15.309,3413135,0
2016-01-15,14.824,14.908,14.179,14.778,3007390,0
2016-01-19,14.954,15.169,13.516,13.927,5369350,0
2016-01-20,13.713,13.74,12.75,13.554,5060648,0
2016-01-21,13.601,14.09,13.46,13.665,2552264,0
2016-01-22,14.029,14.357,13.468,13.89,4439914,0
2016-01-25,13.805,13.9,13.124,13.152,2665363,0
2016-01-26,13.319,13.684,13.086,13.583,2567371,0
2016-01-27,13.583,13.984,13.45,13.544,1878185,0
2016-01-28,13.75,13.97,13.338,13.759,2438374,0
2016-01-29,14.479,16.038,14.441,15.823,7182877,0
2016-02-01,15.645,15.777,15.034,15.178,3876649,0
2016-02-02,15.02,15.113,14.489,14.627,3196364,0
2016-02-03,14.451,14.451,12.144,12.797,9497146,0
2016-02-04,13.095,13.386,12.623,12.891,4043856,0
2016-02-05,12.816,13.226,12.535,12.611,4867798,0
2016-02-08,12.487,12.601,11.917,12.249,6429994,0
2016-02-09,12.155,12.289,11.652,12.229,6122486,0
2016-02-10,12.402,12.458,11.904,12.117,6155343,0
2016-02-11,11.89,12.525,11.862,12.373,5351096,0
2016-02-12,12.582,12.79,12.117,12.343,3212699,0
2016-02-16,12.582,13.142,12.507,13.103,4955924,0
2016-02-17,13.274,13.738,13.256,13.597,4959851,0
2016-02-18,13.748,13.795,13.408,13.681,3192452,0
2016-02-19,13.588,13.852,13.294,13.833,4175682,0
2016-02-22,14.157,14.715,14.098,14.678,5455325,0
2016-02-23,14.525,14.534,13.843,13.956,3425531,0
2016-02-24,13.785,14.316,13.349,14.28,3351521,0
2016-02-25,14.25,14.346,13.715,14.25,2468371,0
2016-02-26,14.392,14.668,14.147,14.298,2555540,0
2016-02-29,14.355,14.715,14.23,14.373,2288408,0
2016-03-01,14.534,14.707,14.365,14.649,2649012,0
2016-03-02,14.573,15.104,14.573,15.018,2519712,0
2016-03-03,14.971,15.516,14.932,15.398,2708691,0
2016-03-04,15.502,15.72,15.141,15.35,2641968,0
2016-03-07,15.321,15.909,15.321,15.842,2764999,0
2016-03-08,15.634,15.634,14.469,14.629,3521418,0
2016-03-09,14.752,14.867,14.316,14.41,4167499,0
2016-03-10,14.42,14.629,14.088,14.401,3809441,0
2016-03-11,14.602,15.407,14.489,15.237,2599001,0
2016-03-14,15.15,15.417,15.046,15.189,1767568,0
2016-03-15,15.076,15.15,14.588,14.707,2626900,0
2016-03-16,14.715,15.081,14.489,15.066,3484850,0
2016-03-17,15.17,15.901,14.99,15.73,3468230,0
2016-03-18,15.986,16.526,15.947,16.421,7750931,0
2016-03-21,16.308,16.587,16.095,16.488,2823721,0
2016-03-22,16.337,16.411,16.07,16.147,2730421,0
2016-03-23,16.023,16.09,15.427,15.473,3121019,0
2016-03-24,15.312,15.473,14.971,15.473,2645947,0
2016-03-28,15.569,15.72,15.34,15.692,2283908,0
2016-03-29,15.539,16.109,15.312,16.1,2865647,0
2016-03-30,16.232,16.572,16.232,16.546,3883912,0
2016-03-31,16.536,16.64,16.337,16.468,4737237,0
2016-04-01,16.222,16.63,16.127,16.62,3344597,0
2016-04-04,16.63,17.141,16.1,16.26,4681177,0
2016-04-05,16.061,16.241,15.909,15.996,2679061,0
2016-04-06,16.042,16.269,15.692,16.26,3069295,0
2016-04-07,16.137,16.279,15.928,16.051,3211224,0
2016-04-08,16.08,16.393,16.07,16.194,3038608,0
2016-04-11,16.318,16.546,16.1,16.137,2003277,0
2016-04-12,16.241,16.991,16.166,16.991,2278625,0
2016-04-13,17.038,17.189,16.848,16.943,4319994,0
2016-04-14,16.896,16.914,16.563,16.763,2853150,0
2016-04-15,16.734,17.928,16.687,17.882,4280444,0
2016-04-18,17.606,18.108,17.56,17.892,2892704,0
2016-04-19,17.987,18.612,17.968,18.564,3240526,0
2016-04-20,18.517,18.906,18.336,18.782,3066324,0
2016-04-21,18.934,19.928,18.915,19.702,8223201,0
2016-04-22,19.702,20.442,19.702,20.392,7119058,0
2016-04-25,20.392,20.765,19.968,20.025,9079684,0
2016-04-26,20.071,20.716,20.035,20.688,3591350,0
2016-04-27,20.696,21.219,20.696,21.087,3617925,0
2016-04-28,20.898,21.414,20.679,20.706,3090313,0
2016-04-29,20.696,21.133,20.08,20.66,3005853,0
2016-05-02,20.65,20.765,20.099,20.706,4411738,0
2016-05-03,19.864,21.438,19.864,21.019,6888020,0
2016-05-04,20.879,21.722,20.784,21.087,4878886,0
2016-05-05,21.38,21.531,20.357,20.64,3497845,0
2016-05-06,20.545,21.053,20.238,21.033,2689935,0
2016-05-09,20.89,21.004,20.326,20.545,6583697,0
2016-05-10,20.574,21.081,20.354,20.89,2588514,0
2016-05-11,20.909,21.172,20.583,20.871,2574409,0
2016-05-12,21.081,21.263,20.555,20.602,2023988,0
2016-05-13,20.535,20.756,20.233,20.306,3853809,0
2016-05-16,20.45,21.023,20.45,20.747,3936290,0
2016-05-17,20.66,21.072,20.41,20.44,3053693,0
2016-05-18,20.173,20.535,19.742,19.846,3222326,0
2016-05-19,19.684,19.951,19.33,19.655,2574460,0
2016-05-20,19.732,20.02,19.703,19.876,2141958,0
2016-05-23,19.866,20.257,19.839,20.075,1797900,0
2016-05-24,20.202,20.861,20.134,20.802,2855956,0
2016-05-25,20.985,21.564,20.936,21.445,2876587,0
2016-05-26,21.617,21.788,21.224,21.53,2757198,0
2016-05-27,21.474,21.856,21.474,21.751,2551879,0
2016-05-31,21.866,22.123,21.788,22.019,2635468,0
2016-06-01,21.78,21.837,21.32,21.817,2139928,0
2016-06-02,21.673,21.847,21.52,21.837,1997188,0
2016-06-03,21.923,21.981,21.692,21.876,2172397,0
2016-06-06,22.009,22.78,21.871,22.697,3253148,0
2016-06-07,22.765,23.063,22.531,22.784,2050188,0
2016-06-08,22.967,23.283,22.813,22.823,2361252,0
2016-06-09,22.544,22.789,22.484,22.612,2194689,0
2016-06-10,23.368,23.903,23.215,23.702,7884963,0
2016-06-13,23.607,23.913,23.319,23.502,3579694,0
2016-06-14,23.349,23.617,22.752,23.043,2359754,0
2016-06-15,23.147,23.387,22.975,23.013,1796434,0
2016-06-16,22.66,22.789,22.411,22.737,2223472,0
2016-06-17,22.727,22.993,22.602,22.929,5315455,0
2016-06-20,23.435,23.569,22.544,22.851,3232528,0
2016-06-21,22.851,23.09,22.439,22.993,2377623,0
2016-06-22,23.177,23.55,22.909,23.264,2314349,0
2016-06-23,23.675,23.884,23.53,23.884,2545646,0
2016-06-24,22.449,22.993,21.866,21.99,5249365,0
2016-06-27,21.588,21.827,20.545,20.632,3786337,0
2016-06-28,21.692,22.086,21.33,22.067,3425937,0
2016-06-29,22.498,23.073,22.389,23.003,3164071,0
2016-06-30,23.081,23.77,22.889,23.77,4780637,0
2016-07-01,23.741,24.114,23.483,23.818,3244490,0
2016-07-05,23.483,23.683,23.081,23.254,2105010,0
2016-07-06,22.929,23.003,22.507,22.975,2147254,0
2016-07-07,23.119,23.579,22.938,23.244,1955105,0
2016-07-08,23.655,24.076,23.631,23.942,2668279,0
2016-07-11,24.172,24.449,24.104,24.21,2770298,0
2016-07-12,24.583,24.882,24.507,24.822,2687574,0
2016-07-13,24.879,25.036,24.507,24.507,2128008,0
2016-07-14,24.784,24.813,24.425,24.497,1323418,0
2016-07-15,24.661,24.72,24.364,24.661,1129527,0
2016-07-18,24.381,24.928,24.32,24.804,1607799,0
2016-07-19,24.621,24.928,24.488,24.861,2037873,0
2016-07-20,24.583,25.253,24.545,25.147,1915103,0
2016-07-21,25.139,25.32,24.804,24.957,1308794,0
2016-07-22,20.153,20.496,19.204,19.752,21224249,0
2016-07-25,19.752,19.961,19.441,19.941,5253402,0
2016-07-26,19.941,20.287,19.876,20.202,3855427,0
2016-07-27,20.277,20.516,20.114,20.42,2627076,0
2016-07-28,20.363,20.756,20.218,20.248,2396792,0
2016-07-29,20.114,20.139,19.693,20,2848283,0
2016-08-01,19.961,20.277,19.876,19.951,2249159,0
2016-08-02,20.173,20.173,19.416,19.808,3867518,0
2016-08-03,19.742,20.197,19.664,20.183,2688078,0
2016-08-04,20.296,20.42,19.931,19.951,2268167,0
2016-08-05,20.144,20.312,19.905,19.941,2296349,0
2016-08-08,19.971,20.27,19.941,20.241,2315275,0
2016-08-09,20.32,20.488,20.26,20.29,1283627,0
2016-08-10,20.376,20.376,19.931,19.981,1702802,0
2016-08-11,20.058,20.076,19.75,19.971,2940772,0
2016-08-12,19.971,20.106,19.314,19.372,2790316,0
2016-08-15,19.421,20.155,19.362,20.011,2380174,0
2016-08-16,20.001,20.049,19.681,19.691,1392503,0
2016-08-17,19.701,19.787,19.372,19.671,1187850,0
2016-08-18,19.75,19.991,19.556,19.895,1413048,0
2016-08-19,19.826,20.657,19.739,20.609,2791018,0
2016-08-22,20.405,20.745,20.29,20.667,1960545,0
2016-08-23,20.83,21.034,20.774,20.936,1625924,0
2016-08-24,20.83,20.966,20.512,20.541,1454618,0
2016-08-25,20.395,20.667,20.367,20.667,1221223,0
2016-08-26,20.735,21.005,20.571,20.735,1482609,0
2016-08-29,20.774,21.189,20.774,21.092,3716834,0
2016-08-30,21.034,21.295,20.667,20.83,1927173,0
2016-08-31,20.676,20.956,20.493,20.909,1694360,0
2016-09-01,20.89,21.159,20.725,20.985,1896289,0
2016-09-02,21.218,21.546,21.169,21.536,1674734,0
2016-09-06,21.199,21.507,20.792,21.014,2510769,0
2016-09-07,20.066,20.175,19.604,19.797,6095052,0
2016-09-08,19.845,19.931,19.145,19.614,3195505,0
2016-09-09,19.352,19.506,18.726,18.782,4968609,0
2016-09-12,18.753,18.956,18.454,18.956,2109562,0
2016-09-13,18.609,18.753,18.146,18.396,3168848,0
2016-09-14,18.454,18.513,18.039,18.165,2161873,0
2016-09-15,18.193,18.488,18.146,18.376,2349933,0
2016-09-16,18.136,18.386,17.884,18.011,2210142,0
2016-09-19,18.212,18.415,18.024,18.126,1332958,0
2016-09-20,18.261,18.358,17.623,17.651,3289045,0
2016-09-21,17.817,18.226,17.777,18.212,1730742,0
2016-09-22,18.464,18.483,18.221,18.406,1396413,0
2016-09-23,18.309,18.657,18.188,18.251,1556517,0
2016-09-26,18.126,18.334,18.048,18.146,1120894,0
2016-09-27,18.019,18.513,17.894,18.503,1252087,0
2016-09-28,18.619,19.111,18.478,19.102,1678736,0
2016-09-29,19.15,19.596,19.102,19.342,3963121,0
2016-09-30,19.478,19.951,19.342,19.826,2749271,0
2016-10-03,19.73,20.039,19.691,19.981,2038680,0
2016-10-04,20.021,20.203,19.45,19.47,2118844,0
2016-10-05,19.671,19.991,19.556,19.941,1795222,0
2016-10-06,19.836,20.484,19.836,20.358,2260831,0
2016-10-07,20.465,20.531,19.546,19.586,2121097,0
2016-10-10,19.777,20.435,19.768,20.011,2548361,0
2016-10-11,19.75,19.802,19.116,19.401,1665344,0
2016-10-12,19.382,19.711,19.314,19.652,1263252,0
2016-10-13,19.294,19.604,18.956,19.478,1493198,0
2016-10-14,19.586,19.826,19.372,19.46,1330521,0
2016-10-17,19.47,20.006,19.401,19.981,1474047,0
2016-10-18,20.27,20.521,20.203,20.405,2177622,0
2016-10-19,20.455,20.995,20.415,20.966,1777250,0
2016-10-20,20.821,21.286,20.774,21.159,2016531,0
2016-10-21,20.821,21.488,20.792,21.102,1819495,0
2016-10-24,21.441,21.441,20.909,20.956,1489131,0
2016-10-25,20.909,21.362,20.745,20.86,4369378,0
2016-10-26,20.638,21.227,20.474,21.218,4418983,0
2016-10-27,21.362,21.73,21.314,21.488,2601990,0
2016-10-28,21.488,21.72,20.83,21.218,3101996,0
2016-10-31,21.286,21.343,20.88,21.189,2878127,0
2016-11-01,20.551,21.445,19.74,21.199,6310421,0
2016-11-02,21.218,21.73,21.024,21.054,3528494,0
2016-11-03,20.956,21.149,20.619,20.667,2338963,0
2016-11-04,20.667,21.005,20.405,20.579,3160883,0
2016-11-07,21.149,21.759,21.13,21.72,2650608,0
2016-11-08,21.67,22.099,21.534,21.886,2146136,0
2016-11-09,21.594,23.124,21.524,22.792,4361154,0
2016-11-10,23.006,23.874,23.006,23.67,3901500,0
2016-11-11,23.572,23.855,23.333,23.787,2847506,0
2016-11-14,24.031,24.313,23.562,23.718,2795694,0
2016-11-15,23.728,24.449,23.641,24.381,3428430,0
2016-11-16,24.207,24.567,24.059,24.216,2472948,0
2016-11-17,24.323,24.586,24.059,24.323,1452807,0
2016-11-18,24.313,24.63,24.254,24.517,1757686,0
2016-11-21,24.722,24.849,24.449,24.781,1963017,0
2016-11-22,24.948,25.044,24.66,24.995,2855530,0
2016-11-23,24.878,25.113,24.849,25.054,1770695,0
2016-11-25,25.123,25.123,24.859,25.044,799968,0
2016-11-28,25.005,25.005,24.469,24.722,2265146,0
2016-11-29,24.567,24.781,24.293,24.683,3075092,0
2016-11-30,25.054,25.732,24.938,25.346,2482087,0
2016-12-01,25.599,26.252,25.259,25.551,2803379,0
2016-12-02,25.503,25.746,25.044,25.288,2436061,0
2016-12-05,25.522,25.814,25.298,25.775,2005328,0
2016-12-06,25.649,26.239,25.522,26.156,2791008,0
2016-12-07,26.136,26.176,25.425,25.951,2550299,0
2016-12-08,26.106,26.166,25.619,25.864,2387739,0
2016-12-09,25.395,25.97,25.064,25.22,2436509,0
2016-12-12,25.346,25.473,24.645,24.722,3483783,0
2016-12-13,24.878,25.123,24.308,24.966,2211838,0
2016-12-14,24.878,25.288,24.655,24.752,1692602,0
2016-12-15,24.615,25.18,24.479,25.151,2124550,0
2016-12-16,25.17,25.288,24.537,24.781,2875516,0
2016-12-19,24.878,25.137,24.635,24.985,2184640,0
2016-12-20,25.18,25.531,25.074,25.259,1614114,0
2016-12-21,25.307,25.425,25.044,25.103,1454387,0
2016-12-22,25.142,25.142,24.42,25.024,1413265,0
2016-12-23,25.103,25.599,25.103,25.551,1048506,0
2016-12-27,25.561,25.737,25.366,25.425,833288,0
2016-12-28,25.599,25.737,25.19,25.22,1766704,0
2016-12-29,25.259,25.571,25.205,25.385,978688,0
2016-12-30,25.425,25.453,24.923,24.966,1454479,0
2017-01-03,25.16,25.405,24.791,25.326,1832665,0
2017-01-04,25.444,26.242,25.395,26.136,1713827,0
2017-01-05,26.116,26.242,25.571,25.765,1453634,0
2017-01-06,25.873,25.901,25.522,25.727,800967,0
2017-01-09,25.659,26.252,25.425,26.057,2257458,0
2017-01-10,26.272,27.013,26.166,26.974,4039155,0
2017-01-11,26.946,27.277,26.643,26.663,2721680,0
2017-01-12,26.575,26.585,25.864,26.234,2052988,0
2017-01-13,26.224,26.736,26.224,26.389,1240366,0
2017-01-17,26.224,26.37,25.678,25.844,1235229,0
2017-01-18,25.864,26.146,25.688,25.921,1259839,0
2017-01-19,25.98,26.097,25.254,25.435,1556708,0
2017-01-20,25.599,26.302,25.599,25.97,2135317,0
2017-01-23,25.805,25.97,25.571,25.911,1126764,0
2017-01-24,26.087,26.857,26.087,26.78,1319558,0
2017-01-25,26.605,26.916,26.595,26.614,2725739,0
2017-01-26,26.653,26.827,25.795,25.97,2339442,0
2017-01-27,25.99,26.224,25.795,26.02,2761846,0
2017-01-30,25.814,25.814,24.957,25.503,2666089,0
2017-01-31,25.629,26.049,25.142,25.551,2942495,0
2017-02-01,26.857,29.246,26.857,28.593,7446633,0
2017-02-02,28.573,29.431,28.573,29.128,4188740,0
2017-02-03,29.227,30.094,29.148,30.055,4005922,0
2017-02-06,29.87,29.87,29.324,29.52,2315776,0
2017-02-07,29.47,29.596,28.699,28.759,2807048,0
2017-02-08,28.66,28.779,28.14,28.679,3563044,0
2017-02-09,28.66,28.876,28.327,28.729,2444023,0
2017-02-10,28.965,29.495,28.906,29.259,1830206,0
2017-02-13,29.563,29.769,29.328,29.377,2152029,0
2017-02-14,29.161,29.642,28.836,29.396,1755247,0
2017-02-15,29.387,30.339,29.249,30.299,2828109,0
2017-02-16,30.427,30.848,29.961,30.015,1788694,0
2017-02-17,29.966,30.324,29.553,30.289,2121180,0
2017-02-21,30.427,31.899,30.417,31.89,4886967,0
2017-02-22,31.556,31.771,31.192,31.31,2225426,0
2017-02-23,31.487,31.507,30.609,30.801,2734362,0
2017-02-24,30.417,30.643,30.054,30.231,2671818,0
2017-02-27,30.182,30.624,30.064,30.329,1745442,0
2017-02-28,30.132,30.545,29.946,30.506,2071410,0
2017-03-01,31.045,31.791,31.045,31.634,3680878,0
2017-03-02,31.556,31.599,31.03,31.085,2089914,0
2017-03-03,31.085,31.801,31.031,31.741,2728453,0
2017-03-06,31.212,31.732,30.878,31.399,2221814,0
2017-03-07,31.222,31.487,30.924,31.34,1514472,0
2017-03-08,31.3,31.624,31.202,31.29,1944484,0
2017-03-09,31.222,31.566,30.643,30.977,1727359,0
2017-03-10,30.987,31.771,30.987,31.115,1687066,0
2017-03-13,31.232,31.88,30.781,31.781,1768489,0
2017-03-14,31.497,31.614,31.025,31.537,1726382,0
2017-03-15,31.938,32.616,31.761,32.517,1505791,0
2017-03-16,32.734,32.734,32.056,32.458,1943799,0
2017-03-17,32.606,32.714,32.292,32.458,5151044,0
2017-03-20,32.39,32.674,32.076,32.498,1146591,0
2017-03-21,32.655,32.734,31.467,31.477,1660181,0
2017-03-22,31.467,31.928,30.948,31.918,2204084,0
2017-03-23,31.861,32.626,31.517,32.36,1925746,0
2017-03-24,32.488,32.734,31.771,32.164,1556252,0
2017-03-27,31.281,32.292,31.202,32.174,1240246,0
2017-03-28,32.164,33.254,32.125,32.724,2607891,0
2017-03-29,32.734,32.831,31.518,31.771,3435280,0
2017-03-30,31.751,32.43,31.654,31.841,2500801,0
2017-03-31,31.791,32.557,31.651,32.263,2287965,0
2017-04-03,32.39,32.582,31.33,31.684,1888968,0
2017-04-04,31.694,31.694,31.163,31.252,2266443,0
2017-04-05,31.624,31.908,30.672,30.741,1902914,0
2017-04-06,30.829,31.379,30.653,31.281,2637371,0
2017-04-07,31.192,31.369,30.858,31.212,3046357,0
2017-04-10,31.202,31.389,30.638,30.682,2623982,0
2017-04-11,30.672,30.672,29.828,30.319,4222545,0
2017-04-12,30.261,30.653,29.612,30.211,6030086,0
2017-04-13,30.162,30.633,29.662,29.74,2078724,0
2017-04-17,29.759,30.054,29.573,29.838,2289504,0
2017-04-18,29.563,30.088,29.515,29.985,1428333,0
2017-04-19,30.427,31.409,30.279,30.968,3755908,0
2017-04-20,31.182,31.654,30.977,31.624,2725726,0
2017-04-21,31.576,31.741,31.163,31.624,2319879,0
2017-04-24,32.292,32.587,32.125,32.527,1835060,0
2017-04-25,32.724,33.037,32.587,32.92,2043710,0
2017-04-26,32.93,33.047,32.547,32.684,1794132,0
2017-04-27,32.704,32.861,31.948,31.978,2295131,0
2017-04-28,32.008,32.008,31.502,31.537,2182716,0
2017-05-01,31.654,32.047,31.125,31.741,1881328,0
2017-05-02,31.781,32.125,31.252,31.34,2697435,0
2017-05-03,30.829,31.88,29.642,30.162,6957917,0
2017-05-04,30.182,30.182,28.347,28.836,4609013,0
2017-05-05,28.926,29.475,28.807,29.17,2757666,0
2017-05-08,29.705,29.705,29.131,29.368,3796494,0
2017-05-09,29.339,29.556,28.894,29.161,2030726,0
2017-05-10,29.2,30.406,29.2,30.376,2268139,0
2017-05-11,30.347,30.455,29.7,30.416,1779447,0
2017-05-12,30.682,31.582,30.672,30.989,2579430,0
2017-05-15,31.335,31.869,31.127,31.483,1963320,0
2017-05-16,31.611,31.947,31.503,31.879,1712030,0
2017-05-17,31.108,31.305,30.139,30.258,1761714,0
2017-05-18,30.001,30.672,29.734,30.396,1322287,0
2017-05-19,30.682,31.369,30.653,30.83,1455293,0
2017-05-22,31.127,31.206,30.544,30.722,2189635,0
2017-05-23,30.83,30.85,30.228,30.485,1393247,0
2017-05-24,30.594,30.85,30.06,30.169,1225281,0
2017-05-25,30.475,30.633,29.655,29.941,2334928,0
2017-05-26,30.079,30.139,29.615,29.793,833869,0
2017-05-30,29.763,29.793,29.092,29.368,1537211,0
2017-05-31,29.141,29.477,28.262,28.992,1730127,0
2017-06-01,29.032,29.546,29.002,29.437,1986708,0
2017-06-02,29.497,29.793,28.974,28.974,2581159,0
2017-06-05,28.884,29.122,28.479,28.647,1942267,0
2017-06-06,28.449,28.992,28.113,28.776,1464835,0
2017-06-07,28.796,28.796,28.4,28.627,1527862,0
2017-06-08,28.598,29.714,28.378,29.398,1373076,0
2017-06-09,29.467,30.485,29.437,30.327,2392936,0
2017-06-12,30.307,30.544,29.893,30.011,1530583,0
2017-06-13,30.139,30.426,29.981,30.238,1399330,0
2017-06-14,30.089,30.109,28.657,29.092,2805667,0
2017-06-15,28.598,29.112,28.489,28.796,1375315,0
2017-06-16,28.647,29.19,28.598,29.131,2134724,0
2017-06-19,29.527,29.743,29.2,29.418,1508327,0
2017-06-20,29.24,29.931,28.964,29.803,3218569,0
2017-06-21,29.783,29.911,28.203,28.331,3865373,0
2017-06-22,28.261,28.459,27.629,27.905,2212588,0
2017-06-23,27.975,28.222,27.461,27.925,15892541,0
2017-06-26,27.975,28.711,27.857,28.676,2519096,0
2017-06-27,28.844,29.442,28.608,28.964,2637324,0
2017-06-28,29.27,29.981,29.27,29.883,4468466,0
2017-06-29,29.981,30.169,28.904,29.517,2699691,0
2017-06-30,29.635,30.381,29.576,29.921,1960066,0
2017-07-03,30.208,30.327,29.763,29.921,798334,0
2017-07-05,29.981,30.094,29.502,29.536,2180072,0
2017-07-06,29.546,29.734,29.185,29.28,2434283,0
2017-07-07,29.25,29.843,29.151,29.743,1564803,0
2017-07-10,29.605,29.793,29.23,29.655,1649437,0
2017-07-11,29.743,29.823,29.299,29.705,1861035,0
2017-07-12,29.981,30.722,29.783,30.534,1411924,0
2017-07-13,30.564,30.594,30.099,30.485,2208109,0
2017-07-14,30.495,31.147,30.357,30.979,1725611,0
2017-07-17,31.018,31.206,30.82,30.95,1126418,0
2017-07-18,30.89,30.9,30.159,30.199,1634262,0
2017-07-19,30.287,31.038,30.287,30.811,1109754,0
2017-07-20,30.782,30.96,30.455,30.505,1173616,0
2017-07-21,30.475,30.92,30.337,30.88,1058383,0
2017-07-24,30.979,30.979,30.337,30.624,1146089,0
2017-07-25,30.86,31.295,30.524,31.196,1890691,0
2017-07-26,31.137,31.137,30.544,30.742,1504088,0
2017-07-27,30.88,30.88,29.843,30.119,2700048,0
2017-07-28,30.199,30.386,29.724,29.893,2082298,0
2017-07-31,30.001,30.06,29.012,29.131,3320967,0
2017-08-01,29.151,30.302,28.321,29.833,4083144,0
2017-08-02,30.011,31.008,29.576,30.732,2366930,0
2017-08-03,30.672,31.028,30.396,30.633,2598142,0
2017-08-04,30.782,31.433,30.633,30.92,1791788,0
2017-08-07,30.998,31.266,30.682,30.742,1388763,0
2017-08-08,30.732,30.762,29.956,30.006,1128777,0
2017-08-09,29.837,29.916,29.18,29.459,1620819,0
2017-08-10,29.27,29.369,28.38,28.464,2674986,0
2017-08-11,28.315,29.101,28.295,29.021,1759241,0
2017-08-14,29.34,29.459,28.991,29.449,1782410,0
2017-08-15,29.588,30.468,29.529,30.334,3041353,0
2017-08-16,30.483,30.483,30.046,30.404,1189235,0
2017-08-17,30.235,30.404,29.419,29.459,1245761,0
2017-08-18,29.419,29.996,29.25,29.857,1384714,0
2017-08-21,29.857,30.255,29.767,30.225,1509257,0
2017-08-22,30.444,30.538,30.255,30.434,1184406,0
2017-08-23,30.125,30.453,29.896,29.926,1183922,0
2017-08-24,30.036,30.09,29.678,29.767,1315912,0
2017-08-25,30.066,30.095,29.499,29.827,1145112,0
2017-08-28,29.996,30.971,29.981,30.682,2133508,0
2017-08-29,30.304,30.821,30.165,30.742,1271934,0
2017-08-30,30.672,31.925,30.583,31.886,2524867,0
2017-08-31,32.134,32.293,31.915,32.055,1582042,0
2017-09-01,32.264,32.264,31.736,31.856,1544006,0
2017-09-05,31.726,32.005,30.782,31.189,1890250,0
2017-09-06,31.876,31.886,30.871,30.901,2384717,0
2017-09-07,30.851,30.891,30.344,30.702,1839901,0
2017-09-08,30.593,30.722,30.036,30.444,1351613,0
2017-09-11,30.782,31.17,30.553,30.623,1740824,0
2017-09-12,30.851,31.707,30.851,31.279,2159609,0
2017-09-13,31.299,31.359,30.981,31.279,1537062,0
2017-09-14,31.329,31.329,30.752,30.921,1628783,0
2017-09-15,31.01,32.144,30.782,32.114,3107594,0
2017-09-18,32.224,33.298,32.224,33.278,3122941,0
2017-09-19,33.318,33.626,32.801,33.527,2251176,0
2017-09-20,33.616,33.805,33.407,33.686,1486203,0
2017-09-21,33.626,33.9,33.392,33.755,1331888,0
2017-09-22,33.676,33.835,33.278,33.596,1019691,0
2017-09-25,33.368,33.765,33.258,33.537,2274451,0
2017-09-26,33.626,33.835,33.318,33.596,1408802,0
2017-09-27,34.193,34.462,33.382,33.706,1908810,0
2017-09-28,33.795,34.66,33.571,34.342,2707228,0
2017-09-29,34.342,34.641,34.034,34.064,2069124,0
2017-10-02,34.611,36.391,34.561,36.321,4313548,0
2017-10-03,36.311,36.64,35.993,36.311,1703282,0
2017-10-04,36.391,36.56,36.113,36.202,1096906,0
2017-10-05,36.371,36.5,35.963,36.48,1146246,0
2017-10-06,36.222,36.63,36.103,36.411,1507302,0
2017-10-09,36.192,36.331,35.993,36.272,1757680,0
2017-10-10,36.48,36.53,35.655,35.854,1708166,0
2017-10-11,35.675,35.844,35.357,35.526,1473821,0
2017-10-12,35.406,35.526,35.217,35.317,993297,0
2017-10-13,35.824,35.824,35.257,35.347,1166806,0
2017-10-16,35.466,35.565,34.805,35.267,2125519,0
2017-10-17,35.198,35.416,34.571,34.621,1958509,0
2017-10-18,34.73,34.849,33.934,34.064,2964732,0
2017-10-19,33.835,34.939,33.676,34.909,1802416,0
2017-10-20,35.088,35.188,34.745,34.939,2204319,0
2017-10-23,34.839,34.889,34.273,34.362,1990509,0
2017-10-24,34.491,35.302,34.491,35.118,1084286,0
2017-10-25,35.158,35.307,34.68,35.227,1289754,0
2017-10-26,35.188,35.466,34.979,35.158,1278548,0
2017-10-27,35.068,35.337,34.581,35.207,918733,0
2017-10-30,35.023,35.904,34.929,35.536,1993667,0
2017-10-31,35.854,37.256,35.317,36.331,3402594,0
2017-11-01,36.749,37.316,35.879,36.003,2023086,0
2017-11-02,36.122,36.122,34.959,35.585,2040202,0
2017-11-03,35.645,35.804,35.078,35.277,1630095,0
2017-11-06,35.526,36.003,35.513,35.665,1504092,0
2017-11-07,35.615,35.963,35.217,35.745,936748,0
2017-11-08,35.725,36.57,35.546,36.57,1406047,0
2017-11-09,36.21,36.77,35.67,36.19,1126705,0
2017-11-10,36,37.33,36,36.54,1809032,0
