Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.067,20.206,20.008,20.147,279374,0
2005-02-28,19.807,19.845,19.61,19.759,203208,0
2005-03-01,19.873,20.061,19.865,19.983,849092,0
2005-03-02,19.807,20.067,19.759,19.969,195289,0
2005-03-03,19.792,19.812,19.675,19.765,324311,0
2005-03-04,19.997,20.232,19.997,20.139,308321,0
2005-03-07,20.213,20.382,20.147,20.257,190413,0
2005-03-08,20.35,20.403,20.226,20.232,95358,0
2005-03-09,20.206,20.444,20.16,20.198,124454,0
2005-03-10,20.16,20.192,19.918,20.075,111965,0
2005-03-11,20.101,20.154,19.942,20.002,163146,0
2005-03-14,19.851,19.898,19.807,19.878,86372,0
2005-03-15,19.969,19.976,19.831,19.839,176094,0
2005-03-16,19.8,19.884,19.536,19.576,309232,0
2005-03-17,19.682,19.963,19.635,19.898,212653,0
2005-03-18,20.008,20.008,19.807,19.845,158423,0
2005-03-21,19.668,19.733,19.536,19.627,199858,0
2005-03-22,19.562,19.95,19.471,19.477,125064,0
2005-03-23,19.477,19.491,19.288,19.305,91549,0
2005-03-24,19.55,19.754,19.536,19.595,146391,0
2005-03-28,19.649,19.649,19.491,19.536,42500,0
2005-03-29,19.346,19.543,19.339,19.339,86525,0
2005-03-30,19.393,19.635,19.353,19.53,205340,0
2005-03-31,19.72,19.727,19.543,19.55,339088,0
2005-04-01,19.831,19.873,19.477,19.543,239770,0
2005-04-04,19.339,19.477,19.214,19.431,150350,0
2005-04-05,19.327,19.477,19.241,19.444,266123,0
2005-04-06,19.182,19.353,19.045,19.175,564996,0
2005-04-07,19.425,19.438,19.247,19.305,133899,0
2005-04-08,19.327,19.536,19.305,19.418,187064,0
2005-04-11,19.464,19.518,19.371,19.411,51944,0
2005-04-12,19.188,19.471,19.129,19.459,59866,0
2005-04-13,19.405,19.502,19.222,19.247,79365,0
2005-04-14,19.576,19.589,19.399,19.502,199552,0
2005-04-15,19.313,19.405,19.136,19.141,123690,0
2005-04-18,19.247,19.371,19.045,19.327,444807,0
2005-04-19,19.393,19.393,19.148,19.327,563168,0
2005-04-20,19.141,19.281,18.978,18.991,72964,0
2005-04-21,19.61,19.682,19.438,19.66,205645,0
2005-04-22,19.51,19.615,19.371,19.444,106631,0
2005-04-25,19.51,19.562,19.327,19.438,96427,0
2005-04-26,19.214,19.36,19.123,19.141,185540,0
2005-04-27,18.951,19.031,18.866,19.011,348534,0
2005-04-28,18.978,18.998,18.761,18.847,296434,0
2005-04-29,19.327,19.353,19.076,19.148,303596,0
2005-05-02,19.273,19.346,19.171,19.321,157968,0
2005-05-03,19.188,19.366,19.136,19.236,73882,0
2005-05-04,19.353,19.602,19.294,19.602,118667,0
2005-05-05,19.72,19.754,19.51,19.595,113944,0
2005-05-06,19.759,19.779,19.569,19.66,95662,0
2005-05-09,19.562,19.621,19.418,19.615,196509,0
2005-05-10,19.229,19.418,19.188,19.247,84087,0
2005-05-11,19.116,19.26,19.056,19.214,149893,0
2005-05-12,19.011,19.136,18.912,19.025,103737,0
2005-05-13,18.841,19.045,18.735,18.847,113944,0
2005-05-16,19.017,19.203,19.017,19.116,73576,0
2005-05-17,18.985,19.182,18.967,19.105,43414,0
2005-05-18,19.207,19.576,19.188,19.496,180512,0
2005-05-19,19.459,19.61,19.418,19.562,188736,0
2005-05-20,19.53,19.642,19.459,19.53,160100,0
2005-05-23,19.61,19.733,19.576,19.621,55145,0
2005-05-24,19.332,19.602,19.305,19.438,64741,0
2005-05-25,19.471,19.491,19.339,19.484,53012,0
2005-05-26,19.418,19.459,19.339,19.459,51030,0
2005-05-27,19.313,19.536,19.214,19.346,141973,0
2005-05-31,18.526,18.591,18.414,18.505,228039,0
2005-06-01,18.269,18.65,18.262,18.526,222097,0
2005-06-02,18.329,18.408,18.223,18.38,251042,0
2005-06-03,18.468,18.512,18.269,18.283,79061,0
2005-06-06,18.132,18.132,18,18.087,192545,0
2005-06-07,18.178,18.361,18.157,18.217,92162,0
2005-06-08,18.473,18.473,18.132,18.283,182188,0
2005-06-09,18.196,18.394,18.105,18.217,114095,0
2005-06-10,18.329,18.329,18.087,18.164,376714,0
2005-06-13,17.928,18.087,17.835,18.087,315020,0
2005-06-14,17.941,17.941,17.824,17.89,160100,0
2005-06-15,17.875,17.934,17.796,17.934,209763,0
2005-06-16,17.987,18.047,17.868,18,208996,0
2005-06-17,18.361,18.533,18.329,18.512,186149,0
2005-06-20,18.217,18.302,18.099,18.262,324008,0
2005-06-21,18.251,18.427,18.191,18.335,65655,0
2005-06-22,18.302,18.354,18.184,18.276,152483,0
2005-06-23,18.021,18.191,17.908,17.908,179444,0
2005-06-24,17.934,18.007,17.835,17.908,92921,0
2005-06-27,17.948,18.073,17.875,17.968,358128,0
2005-06-28,17.835,18.007,17.817,17.968,564387,0
2005-06-29,18.65,18.933,18.599,18.808,331473,0
2005-06-30,19.26,19.288,19.045,19.07,451510,0
2005-07-01,19.056,19.175,18.912,18.985,163298,0
2005-07-05,18.723,18.847,18.65,18.788,208390,0
2005-07-06,18.821,18.978,18.781,18.874,349295,0
2005-07-07,18.69,18.939,18.683,18.894,215397,0
2005-07-08,18.998,19.339,18.978,19.305,193003,0
2005-07-11,19.425,19.627,19.353,19.556,165281,0
2005-07-12,19.741,19.831,19.536,19.7,215853,0
2005-07-13,19.562,19.589,19.399,19.491,120037,0
2005-07-14,19.627,19.654,19.438,19.518,118515,0
2005-07-15,19.523,19.576,19.411,19.502,64589,0
2005-07-18,19.399,19.405,19.26,19.305,75559,0
2005-07-19,19.105,19.385,19.07,19.36,101300,0
2005-07-20,19.321,19.668,19.229,19.595,112878,0
2005-07-21,19.477,19.518,19.327,19.371,109983,0
2005-07-22,19.051,19.051,18.887,18.967,409006,0
2005-07-25,18.946,18.946,18.815,18.847,399259,0
2005-07-26,19.247,19.281,19.171,19.207,271759,0
2005-07-27,19.576,19.759,19.431,19.615,169089,0
2005-07-28,19.997,20.075,19.845,19.997,181731,0
2005-07-29,20.239,20.324,20.18,20.226,187064,0
2005-08-01,20.514,20.594,20.39,20.488,237332,0
2005-08-02,20.554,20.685,20.494,20.594,156597,0
2005-08-03,20.52,20.693,20.502,20.619,73422,0
2005-08-04,20.547,20.659,20.448,20.547,218748,0
2005-08-05,20.397,20.422,20.154,20.246,97948,0
2005-08-08,20.494,20.527,20.253,20.29,138315,0
2005-08-09,20.541,20.81,20.534,20.752,125980,0
2005-08-10,20.711,20.798,20.534,20.568,111203,0
2005-08-11,20.77,20.81,20.652,20.776,99929,0
2005-08-12,20.561,20.586,20.448,20.568,122780,0
2005-08-15,20.43,20.568,20.377,20.547,73422,0
2005-08-16,20.547,20.547,20.272,20.285,161318,0
2005-08-17,20.264,20.436,20.253,20.39,96883,0
2005-08-18,19.997,20.127,19.99,20.054,102825,0
2005-08-19,20.272,20.422,20.257,20.364,130092,0
2005-08-22,20.574,20.679,20.52,20.601,133596,0
2005-08-23,20.502,20.509,20.232,20.39,134051,0
2005-08-24,20.061,20.12,19.858,19.878,646948,0
2005-08-25,19.807,19.898,19.714,19.759,176554,0
2005-08-26,19.733,19.741,19.536,19.543,189653,0
2005-08-29,19.8,19.957,19.786,19.924,131310,0
2005-08-30,19.733,19.779,19.589,19.706,351733,0
2005-08-31,19.438,19.824,19.411,19.824,361481,0
2005-09-01,19.66,19.884,19.642,19.851,315477,0
2005-09-02,19.682,19.765,19.615,19.66,167261,0
2005-09-06,19.733,19.858,19.675,19.807,163602,0
2005-09-07,19.7,19.779,19.589,19.654,171526,0
2005-09-08,19.451,19.491,19.418,19.438,353102,0
2005-09-09,19.36,19.523,19.327,19.491,368032,0
2005-09-12,19.222,19.327,19.175,19.254,120343,0
2005-09-13,19.229,19.281,19.11,19.164,287904,0
2005-09-14,19.444,19.502,19.366,19.405,126585,0
2005-09-15,19.321,19.36,19.254,19.305,150960,0
2005-09-16,19.451,19.543,19.371,19.491,248755,0
2005-09-19,19.267,19.281,19.051,19.07,189500,0
2005-09-20,19.288,19.321,19.039,19.097,219206,0
2005-09-21,19.123,19.182,19.039,19.051,185691,0
2005-09-22,18.808,18.933,18.709,18.912,781610,0
2005-09-23,18.874,19.045,18.827,18.967,476188,0
2005-09-26,18.978,19.09,18.874,18.973,205645,0
2005-09-27,18.808,18.834,18.623,18.768,181425,0
2005-09-28,18.946,19.076,18.919,18.985,108762,0
2005-09-29,18.933,19.148,18.881,19.084,195289,0
2005-09-30,18.894,18.991,18.854,18.874,430183,0
2005-10-03,18.67,18.703,18.545,18.65,273893,0
2005-10-04,18.361,18.402,18.184,18.191,352037,0
2005-10-05,18.453,18.571,18.236,18.283,189804,0
2005-10-06,18.841,18.939,18.716,18.815,369401,0
2005-10-07,18.9,18.919,18.69,18.748,201687,0
2005-10-10,18.69,18.696,18.571,18.616,120799,0
2005-10-11,18.676,18.676,18.519,18.526,81497,0
2005-10-12,18.585,18.703,18.419,18.453,116687,0
2005-10-13,18.211,18.486,18.132,18.46,216309,0
2005-10-14,18.591,18.801,18.498,18.775,260944,0
2005-10-17,18.55,18.557,18.433,18.512,166954,0
2005-10-18,18.256,18.315,18.059,18.178,214484,0
2005-10-19,17.961,18.23,17.921,18.196,176094,0
2005-10-20,18.039,18.073,17.81,17.855,192394,0
2005-10-21,18.124,18.132,17.913,17.993,79670,0
2005-10-24,17.883,18.119,17.855,18.059,135727,0
2005-10-25,18.283,18.414,18.132,18.251,138164,0
2005-10-26,18.223,18.402,18.223,18.289,123846,0
2005-10-27,17.574,17.593,17.245,17.305,618768,0
2005-10-28,17.265,17.35,17.174,17.338,5219925,0
2005-10-31,17.088,17.152,16.981,17.061,509699,0
2005-11-01,17.416,17.469,17.305,17.324,204126,0
2005-11-02,17.186,17.449,17.159,17.429,1408299,0
2005-11-03,17.356,17.422,17.212,17.26,153242,0
2005-11-04,17.166,17.186,16.916,17.088,348080,0
2005-11-07,16.905,16.943,16.819,16.916,952679,0
2005-11-08,16.981,17.147,16.963,17.1,176094,0
2005-11-09,16.813,16.898,16.772,16.883,268711,0
2005-11-10,16.864,16.864,16.719,16.792,194375,0
2005-11-11,16.706,16.706,16.523,16.642,209609,0
2005-11-14,16.799,16.838,16.642,16.687,184322,0
2005-11-15,16.234,16.286,16.104,16.182,308775,0
2005-11-16,16.129,16.189,16.083,16.176,225147,0
2005-11-17,16.255,16.352,16.155,16.321,184168,0
2005-11-18,16.34,16.49,16.228,16.418,153854,0
2005-11-21,16.418,16.425,16.294,16.418,614046,0
2005-11-22,16.28,16.418,16.207,16.398,339547,0
2005-11-23,16.766,17.023,16.76,16.949,1197930,0
2005-11-25,16.858,16.878,16.741,16.792,89420,0
2005-11-28,16.647,16.726,16.484,16.589,396671,0
2005-11-29,16.642,16.661,16.457,16.536,211282,0
2005-11-30,16.569,16.589,16.387,16.405,332384,0
2005-12-01,16.536,16.706,16.529,16.668,211893,0
2005-12-02,16.516,16.556,16.411,16.544,674979,0
2005-12-05,16.321,16.464,16.182,16.398,2975938,0
2005-12-06,16.562,16.675,16.51,16.544,204276,0
2005-12-07,16.609,16.661,16.457,16.497,308775,0
2005-12-08,16.544,16.701,16.477,16.647,1230684,0
2005-12-09,16.642,16.682,16.529,16.642,228343,0
2005-12-12,16.93,17.009,16.93,16.963,273129,0
2005-12-13,16.741,16.898,16.687,16.826,246166,0
2005-12-14,16.706,16.845,16.701,16.772,150960,0
2005-12-15,16.576,16.675,16.452,16.556,287602,0
2005-12-16,16.529,16.562,16.398,16.438,249214,0
2005-12-19,16.255,16.286,16.163,16.228,253022,0
2005-12-20,16.037,16.057,15.88,15.945,332232,0
2005-12-21,16.032,16.148,15.985,16.083,262923,0
2005-12-22,16.247,16.34,16.201,16.294,421651,0
2005-12-23,15.828,16.34,15.828,16.234,584950,0
2005-12-27,16.321,16.372,16.255,16.255,223317,0
2005-12-28,16.484,16.523,16.313,16.352,197268,0
2005-12-29,16.452,16.505,16.411,16.411,171829,0
2005-12-30,16.247,16.34,16.182,16.306,166348,0
2006-01-03,16.741,16.977,16.653,16.963,507567,0
2006-01-04,17.166,17.271,17.1,17.26,335586,0
2006-01-05,17.26,17.331,17.212,17.26,286078,0
2006-01-06,17.384,17.547,17.343,17.507,297502,0
2006-01-09,17.265,17.338,17.212,17.291,167413,0
2006-01-10,16.996,17.174,16.977,17.152,131612,0
2006-01-11,17.166,17.291,15.958,15.979,3509861,0
2006-01-12,15.755,15.801,15.642,15.683,3803399,0
2006-01-13,15.571,15.571,15.343,15.512,1445316,0
2006-01-17,15.184,15.243,15.098,15.179,433537,0
2006-01-18,15.36,15.485,15.249,15.38,449832,0
2006-01-19,15.12,15.255,15.072,15.197,348836,0
2006-01-20,14.954,14.954,14.764,14.809,603536,0
2006-01-23,15.164,15.243,15.085,15.238,407029,0
2006-01-24,15.04,15.092,14.954,15.054,285315,0
2006-01-25,15.072,15.151,15.006,15.13,409925,0
2006-01-26,15.231,15.409,15.216,15.354,563778,0
2006-01-27,15.401,15.419,15.231,15.321,252869,0
2006-01-30,15.203,15.243,15.114,15.145,659745,0
2006-01-31,14.909,14.994,14.803,14.954,419671,0
2006-02-01,14.739,14.837,14.691,14.823,703618,0
2006-02-02,14.477,14.561,14.376,14.39,491422,0
2006-02-03,14.201,14.376,14.172,14.337,397735,0
2006-02-06,14.068,14.154,13.977,14.122,282425,0
2006-02-07,14.022,14.272,14.022,14.193,321875,0
2006-02-08,14.573,14.613,14.376,14.565,705903,0
2006-02-09,14.751,14.967,14.691,14.809,905457,0
2006-02-10,14.739,14.743,14.5,14.587,300854,0
2006-02-13,14.619,14.658,14.442,14.535,145781,0
2006-02-14,14.934,15.098,14.928,15.072,454554,0
2006-02-15,15.034,15.034,14.791,14.888,667669,0
2006-02-16,14.783,14.868,14.771,14.831,342895,0
2006-02-17,14.941,15.098,14.934,15.019,480452,0
2006-02-21,14.909,14.928,14.705,14.849,417844,0
2006-02-22,14.626,14.809,14.587,14.809,436732,0
2006-02-23,14.626,14.678,14.528,14.599,365898,0
2006-02-24,14.565,14.599,14.483,14.561,258352,0
2006-02-27,14.403,14.442,14.368,14.376,191022,0
2006-02-28,14.303,14.351,14.259,14.337,208694,0
2006-03-01,14.251,14.331,14.239,14.298,226362,0
2006-03-02,14.31,14.397,14.226,14.39,209912,0
2006-03-03,14.285,14.487,14.219,14.449,512594,0
2006-03-06,14.613,14.718,14.554,14.632,283793,0
2006-03-07,14.435,14.455,14.344,14.403,167868,0
2006-03-08,14.331,14.487,14.31,14.469,229715,0
2006-03-09,14.619,14.665,14.528,14.58,256526,0
2006-03-10,14.606,14.803,14.606,14.803,341679,0
2006-03-13,14.888,14.901,14.809,14.882,120953,0
2006-03-14,14.751,14.917,14.712,14.882,251196,0
2006-03-15,14.764,14.882,14.673,14.882,185236,0
2006-03-16,14.776,14.928,14.743,14.895,203208,0
2006-03-17,14.849,14.941,14.771,14.895,157511,0
2006-03-20,14.849,14.994,14.842,14.975,139992,0
2006-03-21,15,15.38,14.948,15.164,605970,0
2006-03-22,15.46,15.512,15.36,15.434,572154,0
2006-03-23,15.354,15.374,15.137,15.238,147913,0
2006-03-24,15.157,15.243,15.123,15.211,209454,0
2006-03-27,15.019,15.034,14.928,14.941,248299,0
2006-03-28,14.837,14.882,14.665,14.712,386463,0
2006-03-29,14.673,14.842,14.639,14.842,241750,0
2006-03-30,14.837,14.967,14.823,14.921,265512,0
2006-03-31,14.771,14.791,14.699,14.758,202448,0
2006-04-03,14.724,14.856,14.712,14.764,216766,0
2006-04-04,14.764,14.849,14.751,14.831,223014,0
2006-04-05,14.823,14.928,14.783,14.876,217682,0
2006-04-06,14.665,14.791,14.599,14.771,449224,0
2006-04-07,14.699,14.699,14.483,14.541,365443,0
2006-04-10,14.515,14.58,14.477,14.507,151112,0
2006-04-11,14.469,14.483,14.278,14.31,252412,0
2006-04-12,14.259,14.285,14.134,14.139,246623,0
2006-04-13,14.081,14.245,14.068,14.172,176094,0
2006-04-17,14.265,14.376,14.265,14.325,191786,0
2006-04-18,14.359,14.573,14.344,14.561,149588,0
2006-04-19,14.435,14.653,14.39,14.653,219510,0
2006-04-20,14.455,14.645,14.442,14.626,157968,0
2006-04-21,14.639,14.665,14.507,14.561,167261,0
2006-04-24,14.842,14.928,14.776,14.909,272369,0
2006-04-25,14.981,15,14.895,14.961,227885,0
2006-04-26,15.027,15.295,15.027,15.295,207473,0
2006-04-27,15.19,15.485,15.151,15.468,423631,0
2006-04-28,15.263,15.374,15.19,15.31,391033,0
2006-05-01,15.427,15.427,15.27,15.302,458517,0
2006-05-02,15.474,15.564,15.409,15.532,613587,0
2006-05-03,15.434,15.434,15.328,15.409,583883,0
2006-05-04,15.387,15.526,15.354,15.506,400021,0
2006-05-05,14.809,14.849,14.691,14.849,1042706,0
2006-05-08,15.064,15.203,15.019,15.203,544584,0
2006-05-09,15.203,15.36,15.157,15.282,519906,0
2006-05-10,15.276,15.343,15.216,15.263,345030,0
2006-05-11,15,15.04,14.876,14.876,212958,0
2006-05-12,14.743,14.743,14.528,14.573,278919,0
2006-05-15,14.561,14.653,14.376,14.455,305119,0
2006-05-16,14.809,14.823,14.673,14.751,235960,0
2006-05-17,14.606,14.632,14.186,14.265,532094,0
2006-05-18,14.449,14.455,14.18,14.201,244187,0
2006-05-19,14.047,14.201,13.923,14.193,354169,0
2006-05-22,14.047,14.127,13.917,14.022,443587,0
2006-05-23,14.068,14.658,14.068,14.449,1197776,0
2006-05-24,14.435,14.653,14.351,14.548,701789,0
2006-05-25,14.599,14.699,14.487,14.626,369858,0
2006-05-26,14.921,14.921,14.791,14.868,140296,0
2006-05-30,14.817,14.901,14.632,14.658,184624,0
2006-05-31,14.823,15.36,14.798,15.157,243575,0
2006-06-01,15.179,15.36,15.085,15.36,228952,0
2006-06-02,15.46,15.526,15.263,15.401,195443,0
2006-06-05,15.243,15.243,14.961,14.967,182036,0
2006-06-06,15.006,15.006,14.771,14.967,311060,0
2006-06-07,15.079,15.243,14.948,15.04,290647,0
2006-06-08,15.034,15.064,14.658,14.823,397735,0
2006-06-09,14.809,14.842,14.626,14.653,380980,0
2006-06-12,14.718,14.776,14.515,14.58,382503,0
2006-06-13,14.507,14.587,14.292,14.376,346705,0
2006-06-14,14.639,14.967,14.303,14.442,376411,0
2006-06-15,14.573,14.764,14.449,14.731,453489,0
2006-06-16,14.632,14.632,14.265,14.494,556922,0
2006-06-19,14.487,14.487,14.134,14.193,335432,0
2006-06-20,14.193,14.259,14.087,14.193,161775,0
2006-06-21,14.251,14.383,14.18,14.303,376411,0
2006-06-22,14.303,14.325,14.114,14.318,218595,0
2006-06-23,13.898,14.055,13.833,13.996,292473,0
2006-06-26,13.996,14.022,13.885,14.007,136335,0
2006-06-27,14.074,14.114,13.799,13.845,204126,0
2006-06-28,13.845,13.917,13.628,13.833,186909,0
2006-06-29,13.833,14.272,13.833,14.245,255003,0
2006-06-30,14.278,14.383,14.172,14.351,212504,0
2006-07-03,14.477,14.639,14.423,14.639,163755,0
2006-07-05,14.535,14.554,14.359,14.5,331473,0
2006-07-06,14.606,14.684,14.462,14.632,191177,0
2006-07-07,14.507,14.658,14.383,14.521,319743,0
2006-07-10,14.561,14.673,14.435,14.521,263840,0
2006-07-11,14.39,14.528,14.31,14.5,179444,0
2006-07-12,14.337,14.376,14.201,14.233,262618,0
2006-07-13,14.106,14.278,14.068,14.167,509547,0
2006-07-14,14.161,14.161,14.029,14.068,256678,0
2006-07-17,13.85,14.068,13.85,14.037,290192,0
2006-07-18,13.989,14.106,13.905,14.095,290647,0
2006-07-19,14.062,14.606,14.029,14.535,376562,0
2006-07-20,14.376,14.477,14.303,14.403,288667,0
2006-07-21,14.154,14.442,14.154,14.428,166496,0
2006-07-24,14.477,14.739,14.477,14.731,227583,0
2006-07-25,14.626,14.705,14.507,14.705,268407,0
2006-07-26,14.705,15.013,14.58,14.901,265512,0
2006-07-27,14.705,14.791,14.483,14.731,561643,0
2006-07-28,14.673,15.092,14.599,15.072,260638,0
2006-07-31,15.006,15.249,14.573,15.249,331473,0
2006-08-01,15.231,15.263,15.106,15.179,340916,0
2006-08-02,14.961,15.394,14.961,15.348,183407,0
2006-08-03,15.289,15.409,14.917,15.409,307557,0
2006-08-04,15.12,15.409,15.092,15.31,178535,0
2006-08-07,15.164,15.164,15.072,15.092,255003,0
2006-08-08,15.079,15.092,14.921,14.981,277851,0
2006-08-09,14.975,15.157,14.862,15,321265,0
2006-08-10,14.528,14.699,14.226,14.442,527978,0
2006-08-11,14.226,14.226,13.825,14.106,504825,0
2006-08-14,14.172,14.325,14.047,14.298,350818,0
2006-08-15,14.403,14.442,14.239,14.41,169089,0
2006-08-16,14.477,14.487,14.318,14.483,138776,0
2006-08-17,14.483,14.483,14.331,14.397,201989,0
2006-08-18,14.428,14.507,14.318,14.41,164669,0
2006-08-21,14.494,14.541,14.442,14.483,197572,0
2006-08-22,14.423,14.548,14.39,14.541,176094,0
2006-08-23,14.462,14.469,14.344,14.462,170915,0
2006-08-24,14.469,14.469,14.351,14.403,154617,0
2006-08-25,14.351,14.462,14.285,14.462,188434,0
2006-08-28,14.435,14.665,14.31,14.626,213417,0
2006-08-29,14.626,14.645,14.376,14.528,153397,0
2006-08-30,14.5,14.751,14.5,14.739,195443,0
2006-08-31,14.712,14.712,14.507,14.653,178682,0
2006-09-01,14.015,14.239,13.911,14.193,735455,0
2006-09-05,14.004,14.037,13.917,14.022,337413,0
2006-09-06,14.007,14.127,13.983,14.022,478015,0
2006-09-07,13.871,13.964,13.791,13.864,276787,0
2006-09-08,13.805,13.89,13.773,13.864,270389,0
2006-09-11,14.193,14.442,14.193,14.397,431246,0
2006-09-12,14.442,14.554,14.403,14.541,393472,0
2006-09-13,14.565,14.691,14.494,14.594,362854,0
2006-09-14,14.594,14.699,14.528,14.645,295676,0
2006-09-15,14.507,14.515,14.376,14.462,384180,0
2006-09-18,14.351,14.477,14.325,14.428,527064,0
2006-09-19,14.278,14.278,14.106,14.201,1002795,0
2006-09-20,14.483,14.665,14.462,14.58,2643858,0
2006-09-21,14.921,15.085,14.856,15.04,2408961,0
2006-09-22,15.04,15.072,14.882,15.072,984971,0
2006-09-25,15.282,15.348,15.114,15.343,1001121,0
2006-09-26,15.064,15.223,14.967,15.106,1123594,0
2006-09-27,15.098,15.289,15.047,15.223,1322384,0
2006-09-28,15.179,15.223,15.092,15.223,339850,0
2006-09-29,15.295,15.321,15.19,15.302,383722,0
2006-10-02,15.157,15.289,15.151,15.211,232761,0
2006-10-03,15.223,15.354,15.145,15.249,587846,0
2006-10-04,15.289,15.553,15.289,15.526,555554,0
2006-10-05,15.631,15.631,15.492,15.571,563626,0
2006-10-06,15.335,15.492,15.282,15.485,383568,0
2006-10-09,15.302,15.335,15.19,15.263,179444,0
2006-10-10,15.31,15.335,15.184,15.31,198793,0
2006-10-11,15.36,15.539,15.343,15.46,293999,0
2006-10-12,15.604,15.683,15.545,15.636,294454,0
2006-10-13,15.625,15.664,15.526,15.592,406267,0
2006-10-16,15.539,15.65,15.512,15.65,210368,0
2006-10-17,15.485,15.518,15.36,15.5,194831,0
2006-10-18,15.577,15.611,15.394,15.5,223927,0
2006-10-19,15.571,15.691,15.526,15.691,217834,0
2006-10-20,15.691,15.722,15.571,15.702,205189,0
2006-10-23,15.597,15.9,15.5,15.768,752515,0
2006-10-24,15.939,16.017,15.913,15.985,319589,0
2006-10-25,15.952,16.214,15.926,16.155,283638,0
2006-10-26,16.792,16.922,16.701,16.741,950393,0
2006-10-27,17.298,17.343,17.009,17.095,1995385,0
2006-10-30,17.041,17.095,16.957,16.996,468264,0
2006-10-31,16.996,17.152,16.922,17.134,461716,0
2006-11-01,17.18,17.232,17.002,17.009,485936,0
2006-11-02,16.883,17.134,16.845,17.068,390426,0
2006-11-03,17.088,17.199,16.883,16.943,362550,0
2006-11-06,16.905,17.166,16.858,17.152,272978,0
2006-11-07,17.068,17.127,16.938,16.971,242816,0
2006-11-08,16.726,16.819,16.622,16.785,293236,0
2006-11-09,16.772,16.891,16.713,16.772,323399,0
2006-11-10,16.726,16.772,16.622,16.734,222097,0
2006-11-13,16.871,16.938,16.49,16.826,352949,0
2006-11-14,16.971,16.996,16.719,16.905,1493455,0
2006-11-15,16.949,17.095,16.916,17.081,234284,0
2006-11-16,17.166,17.219,17.114,17.194,231696,0
2006-11-17,16.971,17.134,16.938,17.114,152483,0
2006-11-20,17.068,17.068,16.878,16.996,351580,0
2006-11-21,16.905,17.023,16.858,17.009,225448,0
2006-11-22,17.009,17.1,16.949,17.068,244187,0
2006-11-24,17.107,17.232,17.107,17.194,113486,0
2006-11-27,17.226,17.226,16.891,16.957,313191,0
2006-11-28,16.922,17.088,16.864,17.075,305426,0
2006-11-29,17.041,17.134,16.981,17.075,287296,0
2006-11-30,17.036,17.18,16.971,17.114,217834,0
2006-12-01,17.016,17.023,16.78,16.963,500864,0
2006-12-04,16.785,17.095,16.752,17.095,341525,0
2006-12-05,16.91,17.18,16.91,17.174,314411,0
2006-12-06,17.009,17.095,16.943,17.023,272978,0
2006-12-07,17.186,17.239,17.075,17.141,238550,0
2006-12-08,17.147,17.199,17.041,17.068,292627,0
2006-12-11,17.239,17.496,17.226,17.456,322331,0
2006-12-12,17.529,17.593,17.378,17.574,281966,0
2006-12-13,17.758,17.802,17.659,17.765,548697,0
2006-12-14,17.824,17.921,17.737,17.896,301159,0
2006-12-15,18.08,18.164,17.868,17.993,549611,0
2006-12-18,17.987,17.987,17.862,17.961,309690,0
2006-12-19,17.902,18.124,17.89,18.033,691886,0
2006-12-20,18.196,18.23,18.059,18.132,362550,0
2006-12-21,17.993,18.073,17.902,18.047,403068,0
2006-12-22,18.053,18.08,17.802,17.955,380067,0
2006-12-26,17.993,18.152,17.955,18.033,134812,0
2006-12-27,18.039,18.184,18,18.178,143954,0
2006-12-28,18.105,18.262,18.073,18.217,183864,0
2006-12-29,18.105,18.262,18.105,18.184,189045,0
2007-01-03,18.433,18.557,18.302,18.427,665382,0
2007-01-04,18.578,18.709,18.545,18.67,581296,0
2007-01-05,18.605,18.696,18.38,18.512,596832,0
2007-01-08,18.533,18.65,18.453,18.539,282725,0
2007-01-09,18.894,19.084,18.847,18.967,799889,0
2007-01-10,18.683,18.683,18.46,18.676,442980,0
2007-01-11,18.519,18.808,18.486,18.709,525390,0
2007-01-12,18.729,18.926,18.676,18.912,369708,0
2007-01-16,18.874,18.9,18.748,18.866,259116,0
2007-01-17,18.663,18.775,18.591,18.637,1276535,0
2007-01-18,18.696,18.703,18.329,18.545,337108,0
2007-01-19,18.526,18.808,18.519,18.676,347619,0
2007-01-22,18.492,18.55,18.31,18.512,697371,0
2007-01-23,18.315,18.545,18.269,18.447,379151,0
2007-01-24,18.369,18.591,18.361,18.565,416930,0
2007-01-25,18.369,18.387,18.119,18.196,562101,0
2007-01-26,18.119,18.217,17.921,18.211,561643,0
2007-01-29,17.817,18.113,17.817,17.961,430792,0
2007-01-30,18.021,18.23,18.021,18.144,355085,0
2007-01-31,17.993,18.31,17.902,18.256,352648,0
2007-02-01,18.354,18.38,18.105,18.256,304664,0
2007-02-02,17.98,18.014,17.843,17.98,339699,0
2007-02-05,17.974,18.119,17.934,18.039,290952,0
2007-02-06,18.132,18.196,17.993,18.132,247538,0
2007-02-07,18.223,18.419,18.191,18.375,297502,0
2007-02-08,18.276,18.321,18.191,18.283,308622,0
2007-02-09,18.315,18.408,18.099,18.157,350210,0
2007-02-12,18.244,18.262,18.053,18.157,249669,0
2007-02-13,18.251,18.361,18.178,18.361,404224,0
2007-02-14,18.354,18.571,18.342,18.539,314302,0
2007-02-15,18.433,18.498,18.349,18.427,288057,0
2007-02-16,18.498,18.644,18.447,18.623,360567,0
2007-02-20,18.46,18.571,18.295,18.545,395299,0
2007-02-21,18.262,18.295,18.178,18.276,553418,0
2007-02-22,18.164,18.223,18.059,18.191,329342,0
2007-02-23,18.31,18.65,18.269,18.492,353255,0
2007-02-26,18.533,18.55,18.349,18.427,157051,0
2007-02-27,18.119,18.164,17.507,17.677,697980,0
2007-02-28,17.824,18.014,17.677,17.777,510004,0
2007-03-01,17.389,17.547,17.232,17.422,842844,0
2007-03-02,17.141,17.277,16.996,16.996,814208,0
2007-03-05,16.845,17.081,16.713,16.772,379914,0
2007-03-06,16.891,17.174,16.748,17.009,405963,0
2007-03-07,16.785,17.061,16.76,16.916,350970,0
2007-03-08,16.898,17.061,16.871,17.002,347163,0
2007-03-09,17.061,17.127,16.938,17.107,133137,0
2007-03-12,16.971,17.114,16.871,17.081,262465,0
2007-03-13,17.055,17.141,16.668,16.748,359349,0
2007-03-14,16.726,16.726,16.313,16.668,420740,0
2007-03-15,16.569,16.772,16.544,16.647,502236,0
2007-03-16,16.826,17.055,16.792,16.922,285315,0
2007-03-19,16.943,17.055,16.878,17.009,332384,0
2007-03-20,17.016,17.232,16.977,17.207,306035,0
2007-03-21,17.284,17.666,17.207,17.639,478015,0
2007-03-22,17.559,17.711,17.502,17.646,298110,0
2007-03-23,17.443,17.554,17.384,17.463,750991,0
2007-03-26,17.331,17.521,17.226,17.521,336193,0
2007-03-27,17.159,17.284,17.12,17.239,748251,0
2007-03-28,17.194,17.26,17.068,17.075,351122,0
2007-03-29,17.186,17.277,17.061,17.226,291410,0
2007-03-30,17.219,17.429,17.18,17.331,255155,0
2007-04-02,17.705,17.751,17.559,17.699,535138,0
2007-04-03,17.732,17.934,17.732,17.902,209150,0
2007-04-04,17.908,17.98,17.89,17.941,235811,0
2007-04-05,17.908,18.08,17.855,18.026,257744,0
2007-04-09,17.961,18.092,17.928,17.98,134812,0
2007-04-10,18.099,18.276,18.099,18.262,166803,0
2007-04-11,18.408,18.414,18.039,18.113,323702,0
2007-04-12,18.105,18.262,18.065,18.262,200466,0
2007-04-13,18.361,18.492,18.295,18.486,344725,0
2007-04-16,18.453,18.703,18.419,18.65,192851,0
2007-04-17,18.663,18.663,18.447,18.55,188129,0
2007-04-18,18.427,18.565,18.394,18.492,351122,0
2007-04-19,18.354,18.565,18.302,18.46,278461,0
2007-04-20,18.696,18.761,18.349,18.742,246777,0
2007-04-23,18.65,18.756,18.578,18.644,294607,0
2007-04-24,18.663,18.775,18.565,18.735,889462,0
2007-04-25,18.644,18.834,18.599,18.834,304967,0
2007-04-26,19.459,19.518,19.207,19.26,594090,0
2007-04-27,19.26,19.288,19.105,19.229,225147,0
2007-04-30,19.273,19.385,19.182,19.214,376411,0
2007-05-01,19.171,19.682,19.051,19.175,331320,0
2007-05-02,19.148,19.346,19.123,19.321,277242,0
2007-05-03,19.254,19.3,19.129,19.203,655025,0
2007-05-04,19.444,19.649,19.431,19.642,424093,0
2007-05-07,19.569,19.61,19.518,19.582,439170,0
2007-05-08,19.471,19.602,19.438,19.602,252718,0
2007-05-09,19.569,19.765,19.536,19.765,574440,0
2007-05-10,19.411,19.523,19.141,19.195,558903,0
2007-05-11,19.305,19.649,19.294,19.649,376562,0
2007-05-14,19.55,19.602,19.438,19.502,186149,0
2007-05-15,19.399,19.649,19.366,19.502,255307,0
2007-05-16,19.405,19.405,19.207,19.366,442519,0
2007-05-17,18.998,19.105,18.933,19.07,494311,0
2007-05-18,19.294,19.502,19.294,19.491,269629,0
2007-05-21,19.405,19.405,19.188,19.247,278157,0
2007-05-22,19.518,19.602,19.459,19.502,318831,0
2007-05-23,19.997,20.061,19.851,19.851,516861,0
2007-05-24,19.942,20.075,19.693,19.747,623033,0
2007-05-25,19.792,19.937,19.706,19.831,386463,0
2007-05-29,20.087,20.147,19.851,19.957,641310,0
2007-05-30,19.904,20.192,19.873,20.192,512899,0
2007-05-31,20.095,20.198,20.016,20.167,361788,0
2007-06-01,20.627,21.158,20.554,20.679,4030222,0
2007-06-04,19.411,19.536,19.379,19.502,441455,0
2007-06-05,19.305,19.425,19.148,19.267,739720,0
2007-06-06,19.097,19.141,18.946,19.025,797301,0
2007-06-07,18.69,18.874,18.519,18.557,1017419,0
2007-06-08,18.55,18.86,18.486,18.86,1277905,0
2007-06-11,18.447,18.985,18.439,18.709,1370215,0
2007-06-12,18.585,18.742,18.419,18.447,712910,0
2007-06-13,18.533,18.827,18.492,18.827,1068143,0
2007-06-14,18.709,18.9,18.663,18.709,1412717,0
2007-06-15,18.919,18.919,18.676,18.729,1117501,0
2007-06-18,18.841,18.854,18.729,18.756,498426,0
2007-06-19,18.735,18.827,18.709,18.801,1432823,0
2007-06-20,18.881,18.9,18.46,18.492,960752,0
2007-06-21,18.519,18.578,18.408,18.578,1212707,0
2007-06-22,18.533,18.571,18.342,18.402,415103,0
2007-06-25,18.059,18.262,17.902,17.993,1051692,0
2007-06-26,18.23,18.295,18.073,18.105,702094,0
2007-06-27,18.092,18.295,18.014,18.295,488677,0
2007-06-28,18.184,18.289,18.087,18.196,818018,0
2007-06-29,18.021,18.164,17.928,18.039,531178,0
2007-07-02,18.099,18.217,18.026,18.217,451661,0
2007-07-03,18.223,18.283,18.184,18.251,222251,0
2007-07-05,18.315,18.354,18.172,18.321,434450,0
2007-07-06,18.38,18.453,18.295,18.38,323552,0
2007-07-09,18.709,18.735,18.585,18.637,396743,0
2007-07-10,18.433,18.512,18.157,18.217,482128,0
2007-07-11,18.394,18.498,18.289,18.498,384789,0
2007-07-12,18.637,18.946,18.578,18.946,403678,0
2007-07-13,18.808,18.847,18.703,18.781,260791,0
2007-07-16,18.709,18.794,18.644,18.696,827155,0
2007-07-17,18.696,18.742,18.599,18.616,340763,0
2007-07-18,18.571,18.591,18.295,18.526,510918,0
2007-07-19,18.629,18.676,18.55,18.599,435212,0
2007-07-20,18.539,18.539,18.124,18.217,432010,0
2007-07-23,18.402,18.427,18.244,18.295,602013,0
2007-07-24,18.152,18.217,17.817,17.902,685795,0
2007-07-25,18.289,18.578,17.934,18.184,823351,0
2007-07-26,17.849,17.961,17.331,17.541,554333,0
2007-07-27,17.659,17.699,17.363,17.397,573069,0
2007-07-30,17.824,17.875,17.535,17.817,681529,0
2007-07-31,17.955,18.113,17.817,17.835,749010,0
2007-08-01,17.855,18.139,17.58,17.974,664621,0
2007-08-02,18.512,18.545,18.295,18.512,660201,0
2007-08-03,18.419,18.637,18.172,18.203,975222,0
2007-08-06,18.512,18.67,18.276,18.67,984971,0
2007-08-07,18.31,18.887,18.31,18.742,783437,0
2007-08-08,18.919,19.129,18.683,18.874,1232813,0
2007-08-09,18.605,18.775,18.387,18.419,1080939,0
2007-08-10,18.073,18.23,17.902,18.139,504065,0
2007-08-13,18.439,18.519,18.276,18.315,337108,0
2007-08-14,18.827,18.827,18.262,18.349,572612,0
2007-08-15,18.585,18.847,18.099,18.124,781001,0
2007-08-16,18.256,18.801,17.868,18.38,1561850,0
2007-08-17,18.761,18.894,18.565,18.801,640855,0
2007-08-20,18.874,18.967,18.683,18.887,581751,0
2007-08-21,18.854,19.056,18.788,18.946,487613,0
2007-08-22,19.136,19.321,18.998,19.313,648626,0
2007-08-23,19.502,19.523,19.273,19.51,1259320,0
2007-08-24,19.556,19.772,19.431,19.747,421498,0
2007-08-27,19.786,19.873,19.682,19.819,563927,0
2007-08-28,19.602,19.754,19.222,19.273,561490,0
2007-08-29,19.582,19.91,19.536,19.91,303139,0
2007-08-30,19.55,19.727,19.459,19.523,518231,0
2007-08-31,20.043,20.067,19.807,19.904,369708,0
2007-09-04,19.95,20.232,19.937,20.192,300854,0
2007-09-05,19.831,19.851,19.595,19.754,799433,0
2007-09-06,19.754,19.957,19.635,19.904,427747,0
2007-09-07,19.884,20.008,19.8,19.963,282725,0
2007-09-10,20.029,20.054,19.693,19.858,512745,0
2007-09-11,20.109,20.246,20.049,20.206,357063,0
2007-09-12,20.232,20.371,20.219,20.285,290799,0
2007-09-13,20.718,20.725,20.469,20.527,470249,0
2007-09-14,20.52,20.652,20.469,20.644,373364,0
2007-09-17,20.39,20.469,20.192,20.297,484261,0
2007-09-18,20.481,20.988,20.444,20.922,976898,0
2007-09-19,20.679,20.882,20.635,20.698,446786,0
2007-09-20,20.961,21.112,20.901,20.981,353408,0
2007-09-21,21.125,21.17,20.988,21.08,318066,0
2007-09-24,21.178,21.25,20.993,21.066,398804,0
2007-09-25,21.099,21.216,21.04,21.204,505435,0
2007-09-26,21.564,21.63,21.454,21.479,830203,0
2007-09-27,21.558,21.768,21.546,21.728,562407,0
2007-09-28,21.881,22.104,21.841,21.953,561188,0
2007-10-01,21.728,22.176,21.683,22.109,851378,0
2007-10-02,21.71,21.886,21.657,21.821,889155,0
2007-10-03,21.341,21.644,21.303,21.454,669187,0
2007-10-04,21.118,21.237,20.988,21.158,500104,0
2007-10-05,21.191,21.466,21.191,21.395,357977,0
2007-10-08,21.229,21.374,21.112,21.244,240684,0
2007-10-09,21.361,21.525,21.27,21.525,300702,0
2007-10-10,21.579,21.579,21.399,21.506,455622,0
2007-10-11,22.366,22.667,22.248,22.359,623189,0
2007-10-12,22.13,22.308,22.083,22.255,420740,0
2007-10-15,22.115,22.208,21.815,21.932,393472,0
2007-10-16,21.808,22.176,21.689,21.978,541840,0
2007-10-17,22.431,22.431,22.115,22.313,472226,0
2007-10-18,22.543,22.773,22.49,22.714,341219,0
2007-10-19,22.641,22.667,22.301,22.366,472988,0
2007-10-22,22.221,22.352,22.122,22.341,495077,0
2007-10-23,22.28,22.608,22.215,22.608,287450,0
2007-10-24,22.341,22.49,22.012,22.471,417995,0
2007-10-25,23.705,24.584,23.698,24.368,1314463,0
2007-10-26,24.177,24.381,24.125,24.308,2887283,0
2007-10-29,24.29,24.455,24.224,24.407,954353,0
2007-10-30,23.849,24.013,23.777,23.922,556465,0
2007-10-31,23.922,24.381,23.863,24.29,704985,0
2007-11-01,23.691,24.04,23.619,23.805,1903548,0
2007-11-02,24.407,24.584,24.243,24.544,514577,0
2007-11-05,24.112,24.29,24.066,24.218,407638,0
2007-11-06,24.67,24.768,24.455,24.768,859148,0
2007-11-07,24.618,24.618,24.144,24.166,545197,0
2007-11-08,24.263,24.407,23.96,24.341,734082,0
2007-11-09,23.96,24.138,23.633,23.805,858235,0
2007-11-12,23.901,23.96,23.482,23.547,579773,0
2007-11-13,24.69,24.867,24.571,24.867,520666,0
2007-11-14,24.906,24.933,24.464,24.526,552659,0
2007-11-15,24.427,24.544,24.079,24.237,677423,0
2007-11-16,24.892,25.15,24.776,25.123,702214,0
2007-11-19,25.771,25.878,25.446,25.549,1067777,0
2007-11-20,25.897,26.062,25.654,25.936,1163046,0
2007-11-21,25.516,25.628,25.353,25.432,951917,0
2007-11-23,24.657,25.044,24.598,24.965,503759,0
2007-11-26,25.057,25.209,24.52,24.544,772522,0
2007-11-27,24.701,24.913,24.611,24.892,642645,0
2007-11-28,25.091,25.701,25.031,25.654,653501,0
2007-11-29,24.886,25.22,24.886,25.157,657309,0
2007-11-30,25.241,25.346,24.788,24.913,739712,0
2007-12-03,25.097,25.28,25.097,25.196,547935,0
2007-12-04,25.338,25.478,25.091,25.267,485479,0
2007-12-05,24.709,24.881,24.427,24.651,654430,0
2007-12-06,23.823,23.975,23.552,23.935,887096,0
2007-12-07,23.994,24.151,23.915,23.994,433107,0
2007-12-10,24.172,24.276,23.922,24.033,554694,0
2007-12-11,23.757,23.894,23.107,23.285,673303,0
2007-12-12,23.994,24.375,23.857,24.131,643905,0
2007-12-13,23.96,24.013,23.494,23.75,398498,0
2007-12-14,23.206,23.494,23.089,23.133,457327,0
2007-12-17,23.278,23.345,22.989,23.048,590158,0
2007-12-18,23.311,23.351,22.903,23.14,541693,0
2007-12-19,23.174,23.257,22.858,23.01,380676,0
2007-12-20,23.114,23.16,22.773,22.983,478015,0
2007-12-21,23.423,23.514,23.174,23.357,356027,0
2007-12-24,23.363,23.601,23.363,23.552,270257,0
2007-12-26,23.552,23.744,23.529,23.685,187671,0
2007-12-27,23.647,23.797,23.587,23.601,552200,0
2007-12-28,23.633,23.863,23.529,23.653,281202,0
2007-12-31,23.403,23.725,23.272,23.389,483203,0
2008-01-02,23.691,23.731,23.396,23.488,565453,0
2008-01-03,23.37,23.552,23.292,23.351,438406,0
2008-01-04,23.77,23.805,23.323,23.37,440542,0
2008-01-07,24.172,24.335,23.994,24.335,871029,0
2008-01-08,24.861,25.064,24.322,24.348,948031,0
2008-01-09,24.76,25.109,24.696,25.109,785855,0
2008-01-10,24.847,25.287,24.809,25.22,526213,0
2008-01-11,24.499,24.722,24.322,24.407,469448,0
2008-01-14,24.598,24.781,24.381,24.512,440393,0
2008-01-15,24.341,24.381,23.739,23.757,667964,0
2008-01-16,24.263,24.387,23.594,23.823,833068,0
2008-01-17,24.197,24.335,23.718,23.757,1214176,0
2008-01-18,24.329,24.363,23.443,23.691,917573,0
2008-01-22,22.32,23.114,21.736,22.983,1110157,0
2008-01-23,21.867,22.431,21.118,22.411,1611203,0
2008-01-24,21.953,22.523,21.86,22.523,631261,0
2008-01-25,22.727,22.805,22.037,22.156,689162,0
2008-01-28,22.149,22.511,21.991,22.511,426070,0
2008-01-29,22.576,22.621,22.201,22.458,489242,0
2008-01-30,22.648,23.023,22.392,22.576,461106,0
2008-01-31,22.708,23.37,22.687,23.191,587387,0
2008-02-01,23.147,23.233,22.733,23.114,652737,0
2008-02-04,22.951,22.951,22.662,22.826,571854,0
2008-02-05,22.294,22.504,21.86,21.925,490354,0
2008-02-06,21.971,21.998,21.399,21.46,758772,0
2008-02-07,22.425,22.576,22.156,22.471,867387,0
2008-02-08,22.773,22.936,22.504,22.687,802936,0
2008-02-11,22.844,23.174,22.621,23.174,815122,0
2008-02-12,23.226,23.672,23.074,23.521,1026412,0
2008-02-13,23.246,23.285,22.936,23.226,684576,0
2008-02-14,22.892,23.133,22.812,22.865,626999,0
2008-02-15,22.576,22.648,22.398,22.537,852247,0
2008-02-19,22.694,22.733,22.162,22.261,656242,0
2008-02-20,22.122,22.511,22.072,22.464,568194,0
2008-02-21,22.308,22.333,21.991,22.031,383568,0
2008-02-22,22.308,22.352,21.94,22.32,479081,0
2008-02-25,22.28,22.648,22.136,22.634,352801,0
2008-02-26,22.597,22.976,22.55,22.917,416765,0
2008-02-27,22.679,22.957,22.562,22.792,375122,0
2008-02-28,22.425,22.602,22.386,22.497,256632,0
2008-02-29,22.511,22.555,21.886,21.96,456382,0
2008-03-03,22.09,22.301,21.998,22.195,432617,0
2008-03-04,21.867,21.925,21.605,21.853,722203,0
2008-03-05,21.821,22.176,21.754,21.998,677658,0
2008-03-06,21.768,21.768,21.531,21.552,244192,0
2008-03-07,21.399,21.513,21.106,21.27,649680,0
2008-03-10,21.605,21.695,21.406,21.492,394797,0
2008-03-11,22.049,22.156,21.75,22.156,404287,0
2008-03-12,21.998,22.156,21.853,21.894,318831,0
2008-03-13,21.586,21.703,21.341,21.664,410531,0
2008-03-14,21.448,21.525,20.87,21.08,416474,0
2008-03-17,20.895,21.586,20.856,21.472,468887,0
2008-03-18,21.913,22.458,21.881,22.405,831577,0
2008-03-19,21.67,21.761,21.145,21.151,545499,0
2008-03-20,20.941,21.106,20.527,20.882,705489,0
2008-03-24,20.908,21.295,20.876,21.145,288620,0
2008-03-25,21.229,21.499,21.073,21.46,326579,0
2008-03-26,21.971,22.025,21.768,21.918,438511,0
2008-03-27,22.255,22.286,21.932,21.971,350277,0
2008-03-28,22.078,22.195,21.913,21.991,439628,0
2008-03-31,22.122,22.195,21.965,22.043,416016,0
2008-04-01,22.458,22.844,22.398,22.844,703618,0
2008-04-02,22.569,22.733,22.438,22.629,411880,0
2008-04-03,22.313,22.648,22.274,22.569,328424,0
2008-04-04,22.667,22.838,22.464,22.74,282725,0
2008-04-07,23.074,23.233,23.01,23.107,367423,0
2008-04-08,23.048,23.102,22.957,23.074,217545,0
2008-04-09,23.37,23.435,22.976,23.074,261857,0
2008-04-10,23.01,23.233,22.805,23.147,301463,0
2008-04-11,23.221,23.278,22.819,22.832,713214,0
2008-04-14,22.93,23.042,22.87,22.957,247498,0
2008-04-15,22.93,23.081,22.892,23.081,270199,0
2008-04-16,22.083,22.083,21.722,21.875,1328627,0
2008-04-17,20.763,20.824,20.502,20.725,849878,0
2008-04-18,20.29,20.784,20.285,20.693,2441916,0
2008-04-21,20.561,20.981,20.561,20.981,417620,0
2008-04-22,20.763,20.863,20.601,20.763,2374869,0
2008-04-23,20.448,20.863,20.409,20.856,960247,0
2008-04-24,20.52,20.561,20.186,20.397,558146,0
2008-04-25,20.382,20.732,20.272,20.627,506647,0
2008-04-28,20.711,20.738,20.561,20.644,280755,0
2008-04-29,20.481,20.509,20.371,20.43,380607,0
2008-04-30,20.448,20.732,20.364,20.568,750041,0
2008-05-01,20.607,20.763,20.444,20.725,327265,0
2008-05-02,20.81,20.889,20.693,20.856,320142,0
2008-05-05,20.934,21.007,20.798,20.876,309255,0
2008-05-06,20.77,20.908,20.685,20.908,337928,0
2008-05-07,20.836,20.856,20.469,20.561,406246,0
2008-05-08,20.679,20.829,20.644,20.784,499491,0
2008-05-09,20.711,20.836,20.659,20.704,246165,0
2008-05-12,20.967,21.099,20.908,21.085,348417,0
2008-05-13,20.955,21.027,20.804,20.988,430226,0
2008-05-14,20.784,20.988,20.745,20.81,461284,0
2008-05-15,20.791,20.988,20.711,20.934,263256,0
2008-05-16,20.876,21.033,20.804,21.027,313386,0
2008-05-19,20.791,20.798,20.578,20.673,712128,0
2008-05-20,20.612,20.612,20.481,20.594,459601,0
2008-05-21,20.679,20.732,20.403,20.469,532340,0
2008-05-22,20.763,20.955,20.738,20.829,420495,0
2008-05-23,20.849,20.934,20.776,20.842,321620,0
2008-05-27,21.197,21.275,21.007,21.244,1245751,0
2008-05-28,21.347,21.71,21.334,21.65,2277791,0
2008-05-29,19.786,20.082,19.727,19.924,1794207,0
2008-05-30,20.016,20.232,19.99,20.114,595806,0
2008-06-02,19.754,19.878,19.668,19.878,553048,0
2008-06-03,19.741,19.8,19.621,19.693,670473,0
2008-06-04,19.55,19.649,19.496,19.576,578570,0
2008-06-05,18.854,19.064,18.611,18.978,1266550,0
2008-06-06,18.676,18.775,18.468,18.468,839649,0
2008-06-09,18.808,18.827,18.315,18.55,629428,0
2008-06-10,18.526,18.65,18.38,18.439,483275,0
2008-06-11,18.578,18.616,18.387,18.427,1796857,0
2008-06-12,18.539,18.623,18.369,18.473,1187697,0
2008-06-13,18.591,18.808,18.565,18.794,560234,0
2008-06-16,18.683,18.866,18.644,18.821,427141,0
2008-06-17,18.951,19.07,18.894,18.951,453535,0
2008-06-18,18.557,18.69,18.512,18.578,404953,0
2008-06-19,18.321,18.539,18.289,18.533,300092,0
2008-06-20,18.223,18.342,18.047,18.157,364574,0
2008-06-23,18.191,18.289,18.047,18.105,320493,0
2008-06-24,18.191,18.439,18.113,18.302,617316,0
2008-06-25,18.539,18.827,18.473,18.723,418308,0
2008-06-26,18.709,18.709,18.295,18.295,476945,0
2008-06-27,18.144,18.256,17.849,17.961,540375,0
2008-06-30,19.589,19.765,19.346,19.451,1063631,0
2008-07-01,19.957,20.114,19.741,20.087,1223962,0
2008-07-02,20.685,20.876,20.554,20.554,723484,0
2008-07-03,20.745,20.876,20.639,20.659,777517,0
2008-07-07,20.652,20.758,20.455,20.547,676921,0
2008-07-08,20.889,21.02,20.745,21.02,1028635,0
2008-07-09,20.824,20.934,20.475,20.534,714710,0
2008-07-10,20.635,20.704,20.488,20.644,586872,0
2008-07-11,20.436,20.578,20.186,20.35,669888,0
2008-07-14,20.502,20.527,20.147,20.192,497501,0
2008-07-15,20.087,20.154,19.812,20.002,549078,0
2008-07-16,19.839,20.198,19.741,20.18,548105,0
2008-07-17,20.16,20.414,20.075,20.39,379422,0
2008-07-18,20.635,20.732,20.469,20.693,399099,0
2008-07-21,20.745,20.745,20.509,20.619,220988,0
2008-07-22,19.839,19.924,19.66,19.819,423433,0
2008-07-23,19.543,19.727,19.464,19.714,441086,0
2008-07-24,19.969,20.029,19.759,19.839,406492,0
2008-07-25,20.036,20.16,19.884,19.983,325049,0
2008-07-28,19.839,19.942,19.627,19.687,240384,0
2008-07-29,19.851,19.99,19.759,19.918,278333,0
2008-07-30,20.16,20.313,20.008,20.264,311577,0
2008-07-31,20.849,20.973,20.659,20.673,959662,0
2008-08-01,20.895,20.928,20.469,20.514,537441,0
2008-08-04,20.574,20.652,20.448,20.502,257613,0
2008-08-05,20.704,20.967,20.612,20.967,510658,0
2008-08-06,20.448,20.693,20.43,20.667,310513,0
2008-08-07,20.29,20.475,20.18,20.257,539546,0
2008-08-08,19.786,20.043,19.765,20.029,387393,0
2008-08-11,19.884,20.054,19.858,19.957,240399,0
2008-08-12,19.963,19.963,19.807,19.918,384541,0
2008-08-13,19.727,19.747,19.523,19.682,422153,0
2008-08-14,19.339,19.464,19.267,19.339,330630,0
2008-08-15,19.136,19.148,18.946,19.051,373226,0
2008-08-18,19.399,19.405,19.148,19.214,328599,0
2008-08-19,19.025,19.076,18.887,18.978,316743,0
2008-08-20,19.039,19.105,18.874,18.973,268857,0
2008-08-21,18.815,18.933,18.756,18.933,264052,0
2008-08-22,18.912,19.148,18.912,19.064,210355,0
2008-08-25,19.084,19.116,18.761,18.834,249555,0
2008-08-26,18.623,18.86,18.565,18.729,252651,0
2008-08-27,19.006,19.045,18.854,18.991,344804,0
2008-08-28,19.222,19.366,19.148,19.313,290862,0
2008-08-29,19.399,19.518,19.273,19.313,257166,0
2008-09-02,19.491,19.55,19.247,19.332,346285,0
2008-09-03,19.195,19.281,19.031,19.281,442042,0
2008-09-04,18.951,19.025,18.48,18.545,506186,0
2008-09-05,18.276,18.38,18.065,18.178,887018,0
2008-09-08,18.164,18.196,17.743,17.928,685995,0
2008-09-09,18.039,18.105,17.718,17.718,576731,0
2008-09-10,18.033,18.08,17.824,17.868,597490,0
2008-09-11,17.529,17.862,17.456,17.862,450189,0
2008-09-12,17.974,18.302,17.89,18.302,458336,0
2008-09-15,18.014,18.099,17.725,17.817,679957,0
2008-09-16,18.387,18.854,18.342,18.801,1223123,0
2008-09-17,18.629,18.768,18.178,18.31,815366,0
2008-09-18,19.11,19.353,18.716,19.156,1509967,0
2008-09-19,19.203,19.627,19.039,19.53,681095,0
2008-09-22,19.477,19.502,18.991,19.09,623002,0
2008-09-23,18.959,19.236,18.748,18.86,855099,0
2008-09-24,18.827,18.939,18.545,18.696,461347,0
2008-09-25,19.222,19.411,19.148,19.371,492023,0
2008-09-26,19.346,19.502,19.281,19.471,485200,0
2008-09-29,18.788,19.006,17.732,18.007,666782,0
2008-09-30,18.073,18.447,18.014,18.387,630335,0
2008-10-01,18.539,19.105,18.473,19.031,913854,0
2008-10-02,18.447,18.539,18.276,18.349,638558,0
2008-10-03,18.342,18.67,18.073,18.236,1261221,0
2008-10-06,17.765,17.968,16.963,17.378,1131972,0
2008-10-07,17.98,18.105,17.1,17.186,1156727,0
2008-10-08,17.271,17.469,16.556,16.883,1597091,0
2008-10-09,16.943,17.1,15.664,15.715,1401374,0
2008-10-10,14.837,15.736,13.536,15.145,1735698,0
2008-10-13,16.544,17.659,16.405,17.659,873805,0
2008-10-14,17.751,17.913,17.068,17.514,884437,0
2008-10-15,17.955,18.053,16.661,16.726,917683,0
2008-10-16,17.541,18.132,16.701,18.092,1384117,0
2008-10-17,17.567,18.808,17.547,17.987,789397,0
2008-10-20,18.419,18.729,18.211,18.729,603378,0
2008-10-21,17.475,17.758,16.878,16.981,950297,0
2008-10-22,16.576,16.687,15.625,15.892,799660,0
2008-10-23,16.583,17.041,16.057,16.826,986788,0
2008-10-24,15.374,16.155,15.348,15.636,1408996,0
2008-10-27,14.831,15.374,14.771,14.817,903063,0
2008-10-28,15.478,16.576,15.085,16.55,634929,0
2008-10-29,16.668,17.35,16.576,16.734,1283944,0
2008-10-30,16.799,16.858,16.129,16.642,1076423,0
2008-10-31,15.992,16.799,15.84,16.622,1235448,0
2008-11-03,16.032,16.405,15.985,16.262,554781,0
2008-11-04,16.694,17.403,16.647,17.403,530638,0
2008-11-05,17.378,17.693,16.647,16.719,771753,0
2008-11-06,16.609,16.871,15.821,15.966,685150,0
2008-11-07,16.268,16.805,16.207,16.805,439284,0
2008-11-10,16.988,17.107,16.247,16.484,456778,0
2008-11-11,16.182,16.268,15.715,15.926,423430,0
2008-11-12,15.676,15.773,15.151,15.223,685562,0
2008-11-13,15.874,17.016,15.302,17.016,1115233,0
2008-11-14,16.372,16.91,16.143,16.155,628445,0
2008-11-17,15.874,16.201,15.611,15.625,664610,0
2008-11-18,15.834,16.268,15.564,16.057,562813,0
2008-11-19,16.3,16.484,15.38,15.419,903008,0
2008-11-20,15.9,16.352,15.047,15.098,1215966,0
2008-11-21,15.736,15.913,14.909,15.789,1200616,0
2008-11-24,16.064,17.141,15.972,16.905,1228635,0
2008-11-25,17.016,17.298,16.544,16.977,898509,0
2008-11-26,16.682,17.114,16.622,17.095,1210666,0
2008-11-28,16.792,16.938,16.446,16.891,601706,0
2008-12-01,16.418,16.471,15.795,15.801,816722,0
2008-12-02,16.38,16.871,16.272,16.819,856585,0
2008-12-03,16.529,17.226,16.464,17.212,1085457,0
2008-12-04,16.602,16.981,16.306,16.51,771802,0
2008-12-05,16.668,17.409,16.34,17.363,762343,0
2008-12-08,17.127,17.298,16.682,17.029,1077233,0
2008-12-09,16.799,17.075,16.536,16.719,622079,0
2008-12-10,16.799,16.996,16.622,16.922,613389,0
2008-12-11,17.095,17.429,16.785,17.009,722580,0
2008-12-12,16.772,17.331,16.701,17.194,733338,0
2008-12-15,17.409,17.547,17.127,17.384,588889,0
2008-12-16,17.416,18.571,17.397,18.545,815491,0
2008-12-17,18.354,18.866,18.354,18.703,812520,0
2008-12-18,19.241,19.366,18.342,18.571,837289,0
2008-12-19,18.526,18.616,18.217,18.427,872197,0
2008-12-22,18.723,18.775,18.387,18.676,581713,0
2008-12-23,18.473,18.55,18.053,18.178,561231,0
2008-12-24,18.217,18.269,18.053,18.172,161338,0
2008-12-26,18.119,18.439,18.119,18.369,307002,0
2008-12-29,18.414,18.505,18,18.184,550250,0
2008-12-30,18.315,18.748,18.244,18.748,668572,0
2008-12-31,17.496,18.55,17.496,18.427,663805,0
2009-01-02,18.375,18.912,18.349,18.874,483024,0
2009-01-05,18.498,18.723,18.414,18.585,738691,0
2009-01-06,18.014,18.172,17.751,18.092,640535,0
2009-01-07,17.974,18.172,17.77,17.928,603796,0
2009-01-08,18.124,18.526,18.047,18.526,672883,0
2009-01-09,18.262,18.262,17.824,17.875,852484,0
2009-01-12,17.481,17.514,17.036,17.141,998882,0
2009-01-13,16.741,16.878,16.536,16.766,730299,0
2009-01-14,16.418,16.536,16.247,16.405,636469,0
2009-01-15,16.484,16.799,16.182,16.719,736484,0
2009-01-16,16.838,16.851,16.286,16.642,687948,0
2009-01-20,16.647,16.694,15.992,16.017,876770,0
2009-01-21,16.207,16.609,15.939,16.594,741539,0
2009-01-22,16.09,16.706,15.972,16.387,1267895,0
2009-01-23,15.86,16.51,15.75,16.398,950026,0
2009-01-26,16.045,16.313,15.985,16.182,937341,0
2009-01-27,16.037,16.148,15.821,16.004,1098079,0
2009-01-28,16.313,16.405,16.124,16.3,490043,0
2009-01-29,15.73,15.742,15.203,15.289,658622,0
2009-01-30,15.12,15.157,14.658,14.751,949751,0
2009-02-02,14.831,15.184,14.764,15.079,753136,0
2009-02-03,15.642,16.017,15.532,15.952,686943,0
2009-02-04,15.413,15.75,15.231,15.31,817282,0
2009-02-05,15.452,15.874,15.295,15.715,508744,0
2009-02-06,15.795,16.004,15.664,15.886,528306,0
2009-02-09,15.761,15.868,15.577,15.768,467803,0
2009-02-10,15.702,15.86,15.092,15.203,753854,0
2009-02-11,15.478,15.506,15.114,15.315,1005663,0
2009-02-12,15.164,15.468,14.928,15.468,753751,0
2009-02-13,15.409,15.518,15.263,15.282,400723,0
2009-02-17,14.613,14.684,14.477,14.483,599244,0
2009-02-18,14.477,14.554,14.278,14.403,648690,0
2009-02-19,14.684,14.809,14.359,14.41,578787,0
2009-02-20,14.212,14.776,14.212,14.599,831436,0
2009-02-23,14.831,14.882,14.226,14.285,663506,0
2009-02-24,14.528,14.868,14.331,14.823,806849,0
2009-02-25,14.359,14.494,13.97,14.325,693840,0
2009-02-26,14.645,14.712,14.331,14.368,1364319,0
2009-02-27,14.678,15.006,14.619,14.739,787395,0
2009-03-02,14.573,14.626,14.055,14.114,1163792,0
2009-03-03,14.442,14.587,14.154,14.212,1429863,0
2009-03-04,14.724,14.849,14.535,14.691,1545826,0
2009-03-05,14.272,14.483,13.917,14.047,1030992,0
2009-03-06,14.724,14.783,14.186,14.487,1238168,0
2009-03-09,13.917,14.127,13.732,13.785,1023783,0
2009-03-10,14.172,14.487,14.102,14.292,690526,0
2009-03-11,14.18,14.376,13.989,14.134,609478,0
2009-03-12,14.201,14.639,14.095,14.619,889894,0
2009-03-13,14.917,15.092,14.823,15.064,840173,0
2009-03-16,14.975,15.164,14.798,14.798,897391,0
2009-03-17,14.743,15.276,14.699,15.263,1023186,0
2009-03-18,15.019,15.571,14.823,15.434,3173447,0
2009-03-19,15.773,15.773,15.223,15.419,981116,0
2009-03-20,15.197,15.295,14.921,14.948,578443,0
2009-03-23,15.249,15.702,15.13,15.702,738564,0
2009-03-24,15.394,15.571,15.249,15.289,586518,0
2009-03-25,15.722,16.01,15.5,15.84,897005,0
2009-03-26,15.789,15.919,15.604,15.815,682420,0
2009-03-27,14.975,15.085,14.724,14.817,838228,0
2009-03-30,14.791,14.791,14.462,14.658,787850,0
2009-03-31,14.739,15.085,14.699,14.876,778304,0
2009-04-01,14.842,15.295,14.809,15.263,549195,0
2009-04-02,15.276,15.485,15.151,15.216,798616,0
2009-04-03,14.901,14.941,14.645,14.921,753724,0
2009-04-06,14.743,14.876,14.639,14.856,732160,0
2009-04-07,14.823,14.876,14.619,14.653,452084,0
2009-04-08,14.783,14.862,14.573,14.731,843040,0
2009-04-09,14.764,14.798,14.483,14.639,696082,0
2009-04-13,14.494,14.921,14.442,14.817,474053,0
2009-04-14,14.428,14.494,14.318,14.318,1047728,0
2009-04-15,14.383,14.494,14.278,14.487,1033667,0
2009-04-16,14.548,14.684,14.469,14.619,521690,0
2009-04-17,14.613,14.691,14.428,14.632,748145,0
2009-04-20,14.449,14.462,14.285,14.303,554329,0
2009-04-21,13.818,14.106,13.785,14.074,760688,0
2009-04-22,13.983,14.278,13.871,13.871,1359522,0
2009-04-23,13.937,14.074,13.753,14.055,1302875,0
2009-04-24,14.193,14.233,14.022,14.161,791248,0
2009-04-27,14.029,14.193,13.89,13.944,1166261,0
2009-04-28,13.957,14.325,13.944,14.219,1017159,0
2009-04-29,14.39,14.653,14.368,14.442,695787,0
2009-04-30,14.783,14.856,14.455,14.483,772261,0
2009-05-01,14.548,14.639,14.278,14.639,825463,0
2009-05-04,14.494,14.842,14.487,14.739,882384,0
2009-05-05,14.423,14.455,14.251,14.41,584531,0
2009-05-06,14.724,14.831,14.477,14.791,829765,0
2009-05-07,14.975,15.013,14.639,14.712,794771,0
2009-05-08,14.901,14.994,14.731,14.882,1686479,0
2009-05-11,14.901,14.901,14.718,14.751,655363,0
2009-05-12,15.328,15.401,15.151,15.315,1004527,0
2009-05-13,15.216,15.348,15.006,15.064,493834,0
2009-05-14,15.098,15.401,15.085,15.263,977871,0
2009-05-15,15.064,15.216,14.882,14.987,610489,0
2009-05-18,15.092,15.374,15.027,15.374,587815,0
2009-05-19,14.967,15.137,14.941,15.006,664068,0
2009-05-20,15.172,15.335,15.106,15.123,595532,0
2009-05-21,14.994,15.114,14.917,15.079,815138,0
2009-05-22,15.282,15.335,15.151,15.19,458882,0
2009-05-26,15.368,15.821,15.368,15.789,599107,0
2009-05-27,15.683,15.73,15.394,15.46,632888,0
2009-05-28,15.179,15.231,14.967,15.12,660390,0
2009-05-29,15.276,15.368,15.12,15.321,417453,0
2009-06-01,15.44,15.618,15.394,15.512,580461,0
2009-06-02,15.394,15.585,15.348,15.512,501155,0
2009-06-03,15.203,15.216,14.987,15.114,382350,0
2009-06-04,14.981,15.098,14.928,15.04,358242,0
2009-06-05,14.862,14.862,14.535,14.594,718265,0
2009-06-08,14.731,14.831,14.561,14.758,764860,0
2009-06-09,14.862,14.994,14.724,14.921,677857,0
2009-06-10,14.856,14.868,14.548,14.705,590972,0
2009-06-11,14.783,14.967,14.743,14.823,526804,0
2009-06-12,14.776,14.862,14.705,14.862,344233,0
2009-06-15,14.599,14.599,14.298,14.403,473876,0
2009-06-16,14.528,14.561,14.331,14.368,587836,0
2009-06-17,14.705,14.809,14.594,14.718,472466,0
2009-06-18,14.868,14.948,14.798,14.823,581953,0
2009-06-19,14.967,15.013,14.817,14.849,643146,0
2009-06-22,14.809,14.849,14.594,14.619,460130,0
2009-06-23,14.798,14.967,14.783,14.901,406340,0
2009-06-24,14.842,15,14.712,14.776,385775,0
2009-06-25,14.743,15.106,14.678,15.04,572428,0
2009-06-26,14.888,15.047,14.798,14.975,385301,0
2009-06-29,15.13,15.289,15.047,15.249,358547,0
2009-06-30,15.092,15.106,14.817,14.975,626418,0
2009-07-01,15.434,15.631,15.348,15.518,881648,0
2009-07-02,15.335,15.38,15.231,15.231,614646,0
2009-07-06,15.027,15.243,14.941,15.238,515404,0
2009-07-07,14.921,15.04,14.803,14.842,497152,0
2009-07-08,14.909,14.941,14.712,14.842,395707,0
2009-07-09,14.888,14.981,14.771,14.909,266677,0
2009-07-10,14.606,14.705,14.487,14.673,292800,0
2009-07-13,14.658,15.034,14.599,15.013,289863,0
2009-07-14,14.862,14.928,14.724,14.739,801759,0
2009-07-15,14.987,15,14.809,14.882,838549,0
2009-07-16,15.231,15.368,15.04,15.343,476412,0
2009-07-17,15.321,15.394,15.19,15.394,271347,0
2009-07-20,15.151,15.394,15.123,15.368,490412,0
2009-07-21,15.374,15.374,15.243,15.354,529343,0
2009-07-22,15.238,15.702,15.203,15.656,1674948,0
2009-07-23,15.485,15.907,15.36,15.868,794209,0
2009-07-24,15.755,15.945,15.656,15.892,718365,0
2009-07-27,15.892,15.992,15.75,15.966,715232,0
2009-07-28,15.933,16.045,15.755,15.998,808646,0
2009-07-29,16.083,16.129,15.868,15.958,837481,0
2009-07-30,16.457,16.576,16.28,16.366,572155,0
2009-07-31,16.484,16.748,16.387,16.694,596287,0
2009-08-03,16.653,16.891,16.583,16.891,500681,0
2009-08-04,16.583,16.622,16.372,16.523,727492,0
2009-08-05,16.352,16.505,16.234,16.471,463490,0
2009-08-06,16.411,16.418,16.155,16.24,368044,0
2009-08-07,16.838,16.883,16.55,16.594,623579,0
2009-08-10,16.668,16.772,16.477,16.617,519826,0
2009-08-11,16.609,16.668,16.464,16.622,361653,0
2009-08-12,16.446,16.93,16.431,16.668,299692,0
2009-08-13,16.642,16.748,16.583,16.682,576024,0
2009-08-14,16.446,16.484,16.34,16.464,270763,0
2009-08-17,15.952,16.097,15.886,16.076,413200,0
2009-08-18,15.939,16.214,15.913,16.129,635770,0
2009-08-19,16.032,16.405,16.032,16.34,361066,0
2009-08-20,16.306,16.51,16.272,16.457,278188,0
2009-08-21,16.76,17.009,16.682,16.898,443376,0
2009-08-24,16.891,16.977,16.748,16.805,623896,0
2009-08-25,16.589,16.988,16.589,16.858,593100,0
2009-08-26,16.91,16.943,16.726,16.91,351231,0
2009-08-27,16.996,17.107,16.76,17.107,442990,0
2009-08-28,17.291,17.298,17.016,17.095,681006,0
2009-08-31,16.805,16.977,16.78,16.898,609222,0
2009-09-01,16.661,16.871,16.589,16.694,1082274,0
2009-09-02,16.832,16.905,16.583,16.832,797609,0
2009-09-03,16.922,17.029,16.832,16.977,420786,0
2009-09-04,17.002,17.324,17.002,17.298,481437,0
2009-09-08,17.98,18.021,17.843,17.948,564207,0
2009-09-09,17.913,18,17.855,18,274391,0
2009-09-10,17.817,18.191,17.77,18.191,638070,0
2009-09-11,18.053,18.105,17.902,17.987,297147,0
2009-09-14,17.835,18.007,17.835,17.987,279477,0
2009-09-15,18.021,18.223,17.913,18.191,191728,0
2009-09-16,18.38,18.38,18.184,18.38,642254,0
2009-09-17,18.014,18.119,17.921,18,558274,0
2009-09-18,17.955,18.039,17.796,18.039,303135,0
2009-09-21,17.868,18.021,17.81,17.993,270446,0
2009-09-22,18.321,18.321,18.152,18.172,375411,0
2009-09-23,18,18.223,17.824,17.908,464246,0
2009-09-24,17.941,18.014,17.693,17.908,518072,0
2009-09-25,18.026,18.033,17.699,17.81,497764,0
2009-09-28,17.913,18.244,17.908,18.132,188158,0
2009-09-29,18,18,17.802,17.868,396430,0
2009-09-30,17.802,17.802,17.535,17.673,469024,0
2009-10-01,17.535,17.541,17.207,17.226,925738,0
2009-10-02,17.134,17.199,17.009,17.127,400424,0
2009-10-05,17.363,17.614,17.277,17.529,371328,0
2009-10-06,17.547,17.639,17.437,17.567,363178,0
2009-10-07,17.521,17.6,17.443,17.554,444874,0
2009-10-08,17.514,17.593,17.305,17.514,264735,0
2009-10-09,17.343,17.429,17.277,17.429,250747,0
2009-10-12,17.587,17.653,17.403,17.443,423261,0
2009-10-13,17.429,17.463,17.271,17.371,469968,0
2009-10-14,17.496,17.507,17.384,17.488,453570,0
2009-10-15,17.409,17.463,17.331,17.456,260124,0
2009-10-16,17.18,17.319,17.075,17.245,401076,0
2009-10-19,17.324,17.416,17.239,17.363,325977,0
2009-10-20,17.521,17.535,17.319,17.429,610519,0
2009-10-21,17.718,17.928,17.677,17.711,706946,0
2009-10-22,18.014,18.014,17.685,17.974,328352,0
2009-10-23,17.83,17.843,17.514,17.567,256754,0
2009-10-26,17.456,17.777,17.305,17.371,492967,0
2009-10-27,17.456,17.456,17.212,17.265,275920,0
2009-10-28,17.639,17.639,17.199,17.199,373533,0
2009-10-29,16.981,17.271,16.949,17.207,413315,0
2009-10-30,16.864,16.898,16.411,16.556,618883,0
2009-11-02,16.694,16.963,16.452,16.642,495510,0
2009-11-03,16.523,16.622,16.262,16.594,462809,0
2009-11-04,16.971,17.048,16.851,16.905,426700,0
2009-11-05,17.245,17.284,17.055,17.134,341780,0
2009-11-06,16.996,17.159,16.891,17.147,223753,0
2009-11-09,17.081,17.463,17.081,17.389,296489,0
2009-11-10,17.18,17.456,17.147,17.443,381479,0
2009-11-11,17.443,17.443,17.212,17.271,206317,0
2009-11-12,17.081,17.384,17.081,17.174,258957,0
2009-11-13,17.041,17.363,16.988,17.319,240274,0
2009-11-16,17.311,17.389,17.232,17.35,288817,0
2009-11-17,17.207,17.319,17.159,17.311,253915,0
2009-11-18,17.324,17.371,17.232,17.356,194552,0
2009-11-19,17.068,17.18,16.93,17.166,367539,0
2009-11-20,16.905,16.91,16.785,16.864,319375,0
2009-11-23,17.061,17.239,16.916,17.016,317813,0
2009-11-24,17.159,17.159,16.971,17.075,312883,0
2009-11-25,17.305,17.496,17.305,17.469,408202,0
2009-11-27,17.041,17.311,17.041,17.271,487607,0
2009-11-30,17.219,17.389,17.1,17.284,646525,0
2009-12-01,17.389,17.653,17.389,17.619,285834,0
2009-12-02,17.593,17.693,17.496,17.574,338645,0
2009-12-03,17.456,17.646,17.437,17.463,238426,0
2009-12-04,17.559,17.639,17.389,17.521,465017,0
2009-12-07,17.429,17.496,17.324,17.384,250351,0
2009-12-08,17.061,17.075,16.905,16.922,504417,0
2009-12-09,16.93,16.93,16.706,16.845,525773,0
2009-12-10,16.687,16.898,16.687,16.799,863260,0
2009-12-11,16.898,16.898,16.719,16.741,613470,0
2009-12-14,16.741,16.91,16.741,16.805,864069,0
2009-12-15,16.706,16.93,16.609,16.668,463827,0
2009-12-16,16.734,16.832,16.622,16.634,276272,0
2009-12-17,16.366,16.387,16.201,16.207,788778,0
2009-12-18,16.262,16.387,16.168,16.247,685274,0
2009-12-21,16.471,16.556,16.398,16.411,416640,0
2009-12-22,16.544,16.642,16.497,16.576,355034,0
2009-12-23,16.556,16.642,16.457,16.622,357138,0
2009-12-24,16.719,16.726,16.675,16.719,88178,0
2009-12-28,16.805,16.845,16.734,16.819,279772,0
2009-12-29,16.858,16.943,16.785,16.851,269708,0
2009-12-30,16.832,16.845,16.628,16.741,284348,0
2009-12-31,16.719,16.766,16.569,16.569,230958,0
2010-01-04,16.949,17.055,16.916,17.009,315802,0
2010-01-05,16.957,17.036,16.91,16.949,231708,0
2010-01-06,16.957,16.957,16.826,16.878,177140,0
2010-01-07,16.576,16.653,16.55,16.609,675363,0
2010-01-08,16.544,16.544,16.391,16.523,835109,0
2010-01-11,16.569,16.701,16.544,16.701,382003,0
2010-01-12,16.634,16.785,16.569,16.647,402241,0
2010-01-13,16.799,16.838,16.602,16.668,816078,0
2010-01-14,16.562,16.583,16.477,16.556,554320,0
2010-01-15,16.313,16.345,16.104,16.168,884836,0
2010-01-19,16.143,16.38,16.143,16.333,361628,0
2010-01-20,16.01,16.726,15.821,16.032,1156462,0
2010-01-21,15.933,15.985,15.625,15.709,904293,0
2010-01-22,15.952,15.952,15.539,15.539,747168,0
2010-01-25,15.84,15.874,15.722,15.768,631588,0
2010-01-26,15.577,15.808,15.5,15.656,481740,0
2010-01-27,15.558,15.656,15.478,15.597,401632,0
2010-01-28,15.592,15.592,15.19,15.295,662015,0
2010-01-29,15.343,15.409,15.114,15.137,859370,0
2010-02-01,15.526,15.539,15.31,15.526,730432,0
2010-02-02,15.485,15.664,15.46,15.625,397380,0
2010-02-03,15.532,15.558,15.343,15.38,410068,0
2010-02-04,15.31,15.335,15.006,15.006,584246,0
2010-02-05,14.895,14.941,14.515,14.809,1208252,0
2010-02-08,14.954,15.013,14.771,14.771,725176,0
2010-02-09,14.901,15.231,14.856,15.085,564994,0
2010-02-10,15.072,15.114,14.895,15.019,609091,0
2010-02-11,14.882,15.054,14.705,15.006,579520,0
2010-02-12,14.783,14.981,14.776,14.981,319049,0
2010-02-16,15.047,15.289,14.967,15.255,393739,0
2010-02-17,15.302,15.38,15.184,15.203,274546,0
2010-02-18,15.255,15.374,15.223,15.328,443674,0
2010-02-19,15.157,15.328,15.145,15.302,304991,0
2010-02-22,15.295,15.328,15.223,15.255,284832,0
2010-02-23,15.197,15.211,14.954,15,373922,0
2010-02-24,15.137,15.211,15.072,15.13,315912,0
2010-02-25,15.184,15.321,15.085,15.295,499413,0
2010-02-26,15.289,15.518,15.211,15.401,437781,0
2010-03-01,15.36,15.506,15.289,15.506,452025,0
2010-03-02,15.413,15.545,15.348,15.518,395625,0
2010-03-03,15.625,15.781,15.618,15.736,587638,0
2010-03-04,15.736,15.75,15.604,15.715,663063,0
2010-03-05,15.697,15.972,15.642,15.972,533212,0
2010-03-08,16.057,16.057,15.919,15.998,300377,0
2010-03-09,15.789,15.972,15.768,15.854,461051,0
2010-03-10,15.86,16.037,15.801,15.998,351046,0
2010-03-11,15.892,16.05,15.86,16.05,371634,0
2010-03-12,16.104,16.135,15.985,16.129,427936,0
2010-03-15,15.966,15.985,15.801,15.9,1201886,0
2010-03-16,15.985,16.148,15.966,16.143,398338,0
2010-03-17,16.148,16.207,16.09,16.143,384652,0
2010-03-18,15.892,15.907,15.715,15.821,556411,0
2010-03-19,15.742,15.761,15.553,15.709,576366,0
2010-03-22,15.539,15.768,15.526,15.722,394897,0
2010-03-23,15.73,15.828,15.664,15.821,336766,0
2010-03-24,15.445,15.492,15.348,15.478,925362,0
2010-03-25,15.618,15.65,15.539,15.571,550939,0
2010-03-26,15.558,15.683,15.518,15.592,425409,0
2010-03-29,15.518,15.722,15.518,15.683,289089,0
2010-03-30,15.795,15.821,15.65,15.722,313665,0
2010-03-31,15.722,15.88,15.671,15.773,363035,0
2010-04-01,15.761,15.907,15.75,15.886,349913,0
2010-04-05,15.801,15.972,15.801,15.834,204712,0
2010-04-06,15.539,15.642,15.492,15.631,382911,0
2010-04-07,15.452,15.5,15.394,15.445,471772,0
2010-04-08,15.216,15.492,15.172,15.401,740740,0
2010-04-09,15.343,15.683,15.328,15.664,434495,0
2010-04-12,15.585,15.671,15.518,15.577,551893,0
2010-04-13,15.585,15.592,15.44,15.577,377014,0
2010-04-14,15.642,15.715,15.631,15.697,368286,0
2010-04-15,15.664,15.676,15.558,15.625,404753,0
2010-04-16,15.44,15.506,15.184,15.231,711676,0
2010-04-19,15.164,15.255,15.123,15.211,690976,0
2010-04-20,15.263,15.335,15.216,15.335,274706,0
2010-04-21,15.203,15.238,15.072,15.164,440330,0
2010-04-22,14.909,15.04,14.798,15.006,944624,0
2010-04-23,14.934,15.072,14.882,15.047,981435,0
2010-04-26,14.888,14.954,14.809,14.837,1172447,0
2010-04-27,14.678,14.771,14.042,14.055,2555303,0
2010-04-28,14.303,14.337,14.087,14.285,2395940,0
2010-04-29,14.325,14.363,14.233,14.245,1728412,0
2010-04-30,14.455,14.483,14.272,14.442,1907769,0
2010-05-03,14.239,14.292,14.18,14.239,586728,0
2010-05-04,13.911,13.911,13.549,13.575,1318583,0
2010-05-05,13.399,13.575,13.3,13.367,975515,0
2010-05-06,13.203,13.313,12.454,12.829,1722325,0
2010-05-07,12.997,13.091,12.538,12.611,3628109,0
2010-05-10,13.516,13.667,13.214,13.509,1731923,0
2010-05-11,13.275,13.509,13.195,13.406,1464570,0
2010-05-12,13.49,13.582,13.346,13.392,1634090,0
2010-05-13,13.253,13.406,13.182,13.195,2889047,0
2010-05-14,13.11,13.11,12.559,12.69,3807844,0
2010-05-17,12.722,12.807,12.466,12.763,1945078,0
2010-05-18,12.931,12.952,12.44,12.506,2722242,0
2010-05-19,12.552,12.748,12.447,12.702,1784703,0
2010-05-20,12.42,12.722,12.222,12.567,3197141,0
2010-05-21,12.454,12.8,12.388,12.769,2867652,0
2010-05-24,12.571,12.611,12.375,12.381,1462192,0
2010-05-25,12.093,12.494,12.019,12.473,1860082,0
2010-05-26,12.4,12.473,12.093,12.126,1825240,0
2010-05-27,12.426,12.78,12.381,12.78,1335973,0
2010-05-28,12.643,12.715,12.458,12.533,1322090,0
2010-06-01,12.143,12.511,12.104,12.217,1401442,0
2010-06-02,12.27,12.611,12.217,12.604,1458886,0
2010-06-03,12.577,12.637,12.479,12.598,2053736,0
2010-06-04,12.302,12.388,12.013,12.118,3475473,0
2010-06-07,12.033,12.104,11.822,11.837,2877296,0
2010-06-08,11.81,12.045,11.763,12.033,2689416,0
2010-06-09,11.633,11.739,11.467,11.502,1622238,0
2010-06-10,11.68,11.954,11.659,11.947,1464550,0
2010-06-11,11.829,12.045,11.829,12.04,1028778,0
2010-06-14,12.243,12.381,12.204,12.222,1638844,0
2010-06-15,12.533,12.702,12.494,12.683,2119446,0
2010-06-16,12.552,12.656,12.458,12.604,3409617,0
2010-06-17,12.584,12.676,12.447,12.656,2212329,0
2010-06-18,12.533,12.611,12.44,12.454,1157852,0
2010-06-21,12.494,12.499,12.243,12.302,1220236,0
2010-06-22,12.222,12.296,12.053,12.053,2216293,0
2010-06-23,12.033,12.184,11.915,12.093,1598529,0
2010-06-24,12.111,12.139,11.96,12.019,1742106,0
2010-06-25,11.901,12.033,11.816,11.954,1405293,0
2010-06-28,11.888,12.013,11.797,11.881,1059346,0
2010-06-29,11.757,11.757,11.521,11.592,2377857,0
2010-06-30,11.4,11.682,11.331,11.365,1787997,0
2010-07-01,11.534,11.723,11.502,11.704,1581300,0
2010-07-02,11.804,11.875,11.645,11.685,979618,0
2010-07-06,12.281,12.34,12.007,12.077,1891617,0
2010-07-07,12.309,12.544,12.257,12.544,1979299,0
2010-07-08,12.494,12.617,12.44,12.598,1557049,0
2010-07-09,12.407,12.466,12.34,12.44,1068811,0
2010-07-12,12.217,12.375,12.21,12.354,1581971,0
2010-07-13,12.473,12.663,12.44,12.604,1150110,0
2010-07-14,12.538,12.683,12.511,12.617,1219520,0
2010-07-15,12.775,12.84,12.637,12.834,1374631,0
2010-07-16,12.741,12.741,12.415,12.473,1560996,0
2010-07-19,12.617,12.669,12.479,12.577,1115376,0
2010-07-20,12.33,12.538,12.309,12.518,1508467,0
2010-07-21,12.426,12.426,12.111,12.184,1558468,0
2010-07-22,12.494,12.709,12.486,12.643,1012003,0
2010-07-23,12.538,12.775,12.486,12.769,1197334,0
2010-07-26,12.709,12.829,12.632,12.814,1273058,0
2010-07-27,12.972,13.005,12.834,12.972,640747,0
2010-07-28,12.952,13.018,12.872,12.906,732836,0
2010-07-29,13.856,13.937,13.549,13.693,1875038,0
2010-07-30,13.687,13.89,13.635,13.767,1559971,0
2010-08-02,14.087,14.233,14.037,14.205,1398868,0
2010-08-03,14.134,14.186,14.055,14.146,959172,0
2010-08-04,14.114,14.233,14.095,14.161,1377052,0
2010-08-05,14.127,14.186,14.037,14.186,1406007,0
2010-08-06,14.095,14.259,14.037,14.259,1032240,0
2010-08-09,14.259,14.31,14.193,14.272,826813,0
2010-08-10,14.154,14.292,14.022,14.245,1067927,0
2010-08-11,13.811,13.811,13.575,13.622,1692529,0
2010-08-12,13.687,13.85,13.687,13.805,1551995,0
2010-08-13,13.864,13.957,13.791,13.85,2328494,0
2010-08-16,13.779,13.964,13.753,13.885,1212497,0
2010-08-17,13.996,14.068,13.856,14.029,1436105,0
2010-08-18,13.911,14.022,13.85,13.977,713056,0
2010-08-19,13.85,13.871,13.575,13.701,1140956,0
2010-08-20,13.478,13.524,13.411,13.503,745424,0
2010-08-23,13.674,13.799,13.609,13.648,962447,0
2010-08-24,13.445,13.524,13.34,13.411,1658335,0
2010-08-25,12.807,13.102,12.78,12.899,1021935,0
2010-08-26,12.978,13.095,12.888,12.952,730121,0
2010-08-27,13.203,13.352,13.052,13.307,841391,0
2010-08-30,13.313,13.346,13.182,13.195,566180,0
2010-08-31,13.324,13.427,13.27,13.324,906570,0
2010-09-01,13.509,13.648,13.465,13.568,949618,0
2010-09-02,13.543,13.622,13.484,13.614,1340663,0
2010-09-03,13.707,13.811,13.609,13.785,1181476,0
2010-09-07,13.465,13.465,13.34,13.371,971283,0
2010-09-08,13.503,13.642,13.496,13.509,587651,0
2010-09-09,13.654,13.654,13.53,13.589,798300,0
2010-09-10,13.609,13.701,13.609,13.648,431615,0
2010-09-13,13.779,13.856,13.773,13.833,906279,0
2010-09-14,13.805,14.022,13.74,13.983,831032,0
2010-09-15,13.957,14.047,13.885,14.047,769500,0
2010-09-16,14.007,14.042,13.949,14.042,621374,0
2010-09-17,13.983,14.022,13.818,13.878,1006592,0
2010-09-20,13.929,14.18,13.917,14.139,1106552,0
2010-09-21,14.259,14.351,14.106,14.272,698655,0
2010-09-22,14.226,14.285,14.122,14.212,826604,0
2010-09-23,14.015,14.122,13.957,13.989,640764,0
2010-09-24,14.239,14.363,14.219,14.318,797530,0
2010-09-27,14.278,14.31,14.219,14.272,694948,0
2010-09-28,14.233,14.376,14.074,14.337,704202,0
2010-09-29,14.359,14.41,14.278,14.337,4361337,0
2010-09-30,14.351,14.442,14.102,14.134,1048616,0
2010-10-01,14.418,14.428,14.285,14.397,1348604,0
2010-10-04,14.219,14.278,14.015,14.102,1088648,0
2010-10-05,14.423,14.58,14.363,14.528,1176623,0
2010-10-06,14.632,14.678,14.573,14.632,655746,0
2010-10-07,14.783,14.783,14.594,14.691,751803,0
2010-10-08,14.684,14.764,14.645,14.691,683799,0
2010-10-11,14.645,14.917,14.619,14.673,750821,0
2010-10-12,14.469,14.561,14.325,14.515,811463,0
2010-10-13,14.665,14.882,14.639,14.791,776739,0
2010-10-14,14.948,15.243,14.917,15.197,3198158,0
2010-10-15,15.427,15.434,15.13,15.211,1665951,0
2010-10-18,15.184,15.368,15.151,15.348,690415,0
2010-10-19,15.04,15.13,14.888,14.948,1078000,0
2010-10-20,14.954,15.276,14.921,15.243,1000333,0
2010-10-21,15.249,15.409,15.092,15.211,1362559,0
2010-10-22,15.255,15.27,15.172,15.231,475013,0
2010-10-25,15.315,15.413,15.203,15.249,979825,0
2010-10-26,15.151,15.289,15.114,15.243,705852,0
2010-10-27,15.243,15.27,15.034,15.203,1353740,0
2010-10-28,15.75,15.781,15.618,15.709,1079763,0
2010-10-29,15.817,15.902,15.474,15.681,3335393,0
2010-11-01,15.691,15.75,15.539,15.604,1999721,0
2010-11-02,16.01,16.057,15.892,15.919,1127829,0
2010-11-03,15.9,16.045,15.73,15.998,1762908,0
2010-11-04,16.076,16.148,15.972,16.064,2914637,0
2010-11-05,15.847,15.892,15.75,15.84,1058589,0
2010-11-08,15.564,15.702,15.518,15.697,711256,0
2010-11-09,15.736,15.808,15.478,15.545,673214,0
2010-11-10,15.46,15.545,15.263,15.506,1142026,0
2010-11-11,15.249,15.27,15.137,15.243,1135320,0
2010-11-12,15.137,15.249,15.006,15.114,895502,0
2010-11-15,15.145,15.164,15.027,15.027,627780,0
2010-11-16,14.921,14.954,14.606,14.718,1451660,0
2010-11-17,14.691,14.817,14.673,14.751,1050941,0
2010-11-18,14.981,15.079,14.981,15.027,698124,0
2010-11-19,15.04,15.145,14.975,15.145,701024,0
2010-11-22,14.975,15.059,14.791,14.941,786826,0
2010-11-23,14.462,14.494,14.265,14.285,1417826,0
2010-11-24,14.292,14.383,14.265,14.303,1513270,0
2010-11-26,14.095,14.161,14.068,14.127,947546,0
2010-11-29,13.732,13.753,13.503,13.687,2204041,0
2010-11-30,13.351,13.516,13.331,13.401,3473735,0
2010-12-01,13.635,13.693,13.524,13.628,2072942,0
2010-12-02,13.543,13.878,13.524,13.85,1272156,0
2010-12-03,13.89,14.029,13.85,14.015,1281835,0
2010-12-06,13.707,13.779,13.674,13.74,1500429,0
2010-12-07,13.923,13.949,13.76,13.76,999787,0
2010-12-08,13.773,13.898,13.745,13.864,885704,0
2010-12-09,14.004,14.004,13.825,13.957,1384294,0
2010-12-10,13.878,13.923,13.811,13.911,1005036,0
2010-12-13,14.029,14.127,14.015,14.087,1027097,0
2010-12-14,14.087,14.212,14.062,14.139,1187905,0
2010-12-15,13.964,14.062,13.871,13.917,1375612,0
2010-12-16,13.949,14.004,13.85,14.004,1483974,0
2010-12-17,13.89,13.917,13.753,13.845,1019609,0
2010-12-20,13.89,13.905,13.753,13.785,1090953,0
2010-12-21,13.89,13.905,13.818,13.845,1031795,0
2010-12-22,13.785,13.811,13.714,13.805,1546323,0
2010-12-23,13.773,13.871,13.767,13.845,942542,0
2010-12-27,13.687,13.701,13.622,13.701,959567,0
2010-12-28,13.811,13.818,13.589,13.635,1009915,0
2010-12-29,13.703,13.818,13.674,13.778,2073380,0
2010-12-30,13.75,13.798,13.654,13.723,789217,0
2010-12-31,13.729,13.858,13.717,13.839,978809,0
2011-01-03,13.929,14.037,13.911,13.97,1422034,0
2011-01-04,14.055,14.055,13.89,13.996,1559527,0
2011-01-05,13.773,13.89,13.74,13.856,1282950,0
2011-01-06,13.957,13.964,13.726,13.779,1353370,0
2011-01-07,13.714,13.714,13.478,13.549,1700283,0
2011-01-10,13.333,13.437,13.268,13.411,1553488,0
2011-01-11,13.313,13.411,13.242,13.411,2085742,0
2011-01-12,13.556,13.745,13.509,13.732,1711688,0
2011-01-13,13.923,13.996,13.845,13.898,1088396,0
2011-01-14,13.84,13.97,13.825,13.944,892701,0
2011-01-18,13.811,13.885,13.791,13.864,1404898,0
2011-01-19,13.89,13.923,13.818,13.885,1330783,0
2011-01-20,13.85,13.996,13.791,13.957,1844379,0
2011-01-21,14.477,14.541,14.376,14.423,1782973,0
2011-01-24,14.477,14.665,14.462,14.653,1836297,0
2011-01-25,14.58,14.678,14.494,14.673,1257280,0
2011-01-26,14.653,14.678,14.483,14.528,1149506,0
2011-01-27,14.565,14.639,14.521,14.599,1437134,0
2011-01-28,14.449,14.483,14.102,14.134,1290000,0
2011-01-31,14.395,14.466,14.33,14.409,1109766,0
2011-02-01,14.548,14.718,14.535,14.673,1118397,0
2011-02-02,14.817,14.917,14.791,14.849,1386134,0
2011-02-03,14.743,14.783,14.653,14.764,1210865,0
2011-02-04,14.684,14.718,14.573,14.718,808156,0
2011-02-07,14.606,14.739,14.58,14.712,602241,0
2011-02-08,14.678,14.791,14.645,14.776,781248,0
2011-02-09,14.724,14.776,14.653,14.771,954449,0
2011-02-10,14.5,14.587,14.449,14.565,995577,0
2011-02-11,14.428,14.554,14.418,14.521,738172,0
2011-02-14,14.303,14.368,14.245,14.344,1080411,0
2011-02-15,14.292,14.359,14.219,14.31,1091738,0
2011-02-16,14.325,14.594,14.31,14.548,1188534,0
2011-02-18,14.673,14.868,14.645,14.803,1196474,0
2011-02-22,14.712,14.718,14.515,14.573,1906638,0
2011-02-23,14.613,14.751,14.507,14.561,1395785,0
2011-02-24,14.351,14.455,14.337,14.423,1518287,0
2011-02-25,14.403,14.521,14.383,14.507,1158519,0
2011-02-28,14.548,14.658,14.513,14.582,1262567,0
2011-03-01,14.554,14.573,14.298,14.331,2262571,0
2011-03-02,14.423,14.541,14.39,14.449,1755511,0
2011-03-03,14.418,14.477,14.331,14.462,2270637,0
2011-03-04,14.548,14.554,14.331,14.428,1279346,0
2011-03-07,14.428,14.469,14.233,14.272,1789504,0
2011-03-08,14.285,14.359,14.219,14.318,848911,0
2011-03-09,14.285,14.337,14.233,14.298,1143256,0
2011-03-10,14.127,14.172,14.022,14.087,1457318,0
2011-03-11,14.102,14.18,14.074,14.146,1029653,0
2011-03-14,14.037,14.055,13.937,14.037,1149019,0
2011-03-15,13.524,13.745,13.437,13.707,2034719,0
2011-03-16,13.614,13.732,13.261,13.333,3166645,0
2011-03-17,13.736,13.852,13.661,13.757,1612503,0
2011-03-18,14.055,14.055,13.905,13.977,1373733,0
2011-03-21,14.359,14.521,14.31,14.494,1751209,0
2011-03-22,14.515,14.541,14.449,14.5,996112,0
2011-03-23,14.39,14.494,14.337,14.469,904589,0
2011-03-24,14.535,14.645,14.483,14.606,943134,0
2011-03-25,14.548,14.594,14.462,14.5,697009,0
2011-03-28,14.507,14.535,14.469,14.469,536184,0
2011-03-29,14.435,14.541,14.368,14.535,485489,0
2011-03-30,14.606,14.764,14.587,14.718,1153016,0
2011-03-31,14.73,14.823,14.695,14.779,886246,0
2011-04-01,14.606,14.809,14.565,14.783,1621880,0
2011-04-04,14.868,14.917,14.803,14.823,1024588,0
2011-04-05,14.751,14.837,14.718,14.791,717487,0
2011-04-06,14.849,14.975,14.791,14.921,594356,0
2011-04-07,14.868,14.967,14.791,14.882,1033007,0
2011-04-08,15.013,15.04,14.928,15.006,780371,0
2011-04-11,15.092,15.157,14.975,15.034,707169,0
2011-04-12,14.932,14.974,14.83,14.897,982690,0
2011-04-13,14.954,14.981,14.817,14.842,1044361,0
2011-04-14,14.791,14.961,14.758,14.917,759667,0
2011-04-15,14.739,14.862,14.724,14.831,866383,0
2011-04-18,14.494,14.535,14.278,14.462,1335871,0
2011-04-19,14.397,14.469,14.368,14.449,844825,0
2011-04-20,14.831,14.928,14.823,14.876,867870,0
2011-04-21,14.731,14.771,14.665,14.731,645842,0
2011-04-25,14.809,14.817,14.712,14.771,380574,0
2011-04-26,14.862,14.934,14.809,14.917,607484,0
2011-04-27,15.085,15.328,15.059,15.31,1010222,0
2011-04-28,15.348,15.46,15.348,15.452,861546,0
2011-04-29,15.452,15.509,15.379,15.388,880456,0
2011-05-02,15.468,15.558,15.409,15.413,735500,0
2011-05-03,15.373,15.447,15.304,15.365,701849,0
2011-05-04,15.46,15.474,15.27,15.289,1052010,0
2011-05-05,15.113,15.13,14.85,14.919,1941510,0
2011-05-06,15.027,15.064,14.673,14.718,1792220,0
2011-05-09,14.665,14.771,14.561,14.764,2222848,0
2011-05-10,14.882,14.941,14.803,14.934,925295,0
2011-05-11,14.85,14.897,14.616,14.725,2026077,0
2011-05-12,14.632,14.771,14.521,14.712,2829517,0
2011-05-13,14.575,14.616,14.375,14.465,2505792,0
2011-05-16,14.442,14.626,14.435,14.521,1769238,0
2011-05-17,14.5,14.58,14.41,14.58,1700413,0
2011-05-18,14.573,14.699,14.521,14.684,1505933,0
2011-05-19,14.837,14.934,14.731,14.909,1227154,0
2011-05-20,14.857,14.877,14.637,14.699,1580352,0
2011-05-23,14.435,14.5,14.397,14.455,1624072,0
2011-05-24,14.626,14.645,14.507,14.548,1424487,0
2011-05-25,14.455,14.606,14.442,14.573,1114748,0
2011-05-26,14.609,14.643,14.465,14.589,1558244,0
2011-05-27,14.795,14.837,14.755,14.816,1389888,0
2011-05-31,15.031,15.058,14.937,15.038,1364037,0
2011-06-01,14.884,14.913,14.684,14.691,2579678,0
2011-06-02,14.755,14.802,14.616,14.761,1862470,0
2011-06-03,14.575,14.83,14.554,14.78,2378058,0
2011-06-06,14.65,14.78,14.567,14.596,2237237,0
2011-06-07,14.664,14.746,14.589,14.589,1405998,0
2011-06-08,14.554,14.567,14.418,14.43,1268652,0
2011-06-09,14.541,14.554,14.437,14.491,1113958,0
2011-06-10,14.498,14.527,14.106,14.129,2124544,0
2011-06-13,14.341,14.41,14.209,14.28,1716053,0
2011-06-14,14.39,14.575,14.361,14.465,1466225,0
2011-06-15,14.045,14.094,13.818,13.826,2675620,0
2011-06-16,13.802,13.895,13.767,13.831,1616171,0
2011-06-17,14.191,14.232,14.102,14.176,1402699,0
2011-06-20,14.045,14.169,14.033,14.123,947981,0
2011-06-21,14.218,14.403,14.176,14.356,1715756,0
2011-06-22,14.314,14.423,14.273,14.286,2095420,0
2011-06-23,13.983,14.141,13.928,14.141,2148440,0
2011-06-24,13.977,13.998,13.805,13.875,2390352,0
2011-06-27,13.859,14.033,13.842,13.998,848714,0
2011-06-28,13.971,14.106,13.936,14.04,1190798,0
2011-06-29,14.218,14.322,14.135,14.273,1130383,0
2011-06-30,14.494,14.674,14.444,14.631,1904231,0
2011-07-01,14.541,14.672,14.465,14.658,1293494,0
2011-07-05,14.41,14.43,14.294,14.334,1533252,0
2011-07-06,14.136,14.18,14.031,14.152,1665290,0
2011-07-07,14.259,14.341,14.232,14.306,1228648,0
2011-07-08,14.106,14.176,13.922,14.04,1726610,0
2011-07-11,13.551,13.612,13.379,13.434,4904459,0
2011-07-12,13.27,13.483,13.27,13.324,2606219,0
2011-07-13,13.42,13.641,13.358,13.524,1720808,0
2011-07-14,13.619,13.703,13.42,13.441,1729397,0
2011-07-15,13.516,13.537,13.386,13.413,1510166,0
2011-07-18,13.324,13.358,13.152,13.296,2055923,0
2011-07-19,13.43,13.508,13.409,13.451,1420766,0
2011-07-20,13.729,13.798,13.619,13.771,1812463,0
2011-07-21,14.045,14.169,13.983,14.102,1569346,0
2011-07-22,14.299,14.314,14.169,14.266,2509753,0
2011-07-25,14.141,14.164,14.045,14.06,1725314,0
2011-07-26,14.345,14.437,14.281,14.345,1772672,0
2011-07-27,14.218,14.232,13.928,13.977,1453715,0
2011-07-28,14.06,14.167,13.98,14.039,1553294,0
2011-07-29,14.172,14.345,14.124,14.172,1793224,0
2011-08-01,14.238,14.259,13.757,13.928,3148434,0
2011-08-02,13.802,13.903,13.552,13.566,2804726,0
2011-08-03,13.818,13.834,13.558,13.757,3122648,0
2011-08-04,13.602,13.615,13.045,13.058,3556483,0
2011-08-05,13.304,13.462,12.885,13.386,5690520,0
2011-08-08,13.091,13.22,12.588,12.61,3666999,0
2011-08-09,12.665,12.836,12.254,12.836,4208127,0
2011-08-10,12.603,12.631,12.045,12.074,6915977,0
2011-08-11,11.841,12.52,11.825,12.411,4081135,0
2011-08-12,12.658,12.815,12.537,12.76,2605535,0
2011-08-15,13.043,13.194,13.015,13.18,1256601,0
2011-08-16,12.938,13.166,12.857,12.967,1660428,0
2011-08-17,13.109,13.259,13.065,13.116,1708309,0
2011-08-18,12.766,12.787,12.423,12.537,3276181,0
2011-08-19,12.351,12.587,12.222,12.222,2642034,0
2011-08-22,12.8,12.809,12.502,12.522,2591833,0
2011-08-23,12.752,13.01,12.688,13.01,2172088,0
2011-08-24,12.988,13.151,12.945,13.093,1646865,0
2011-08-25,12.973,13.03,12.658,12.688,1798245,0
2011-08-26,12.509,12.774,12.409,12.723,1480286,0
2011-08-29,12.973,13.123,12.973,13.123,2113070,0
2011-08-30,12.901,13.081,12.838,13.037,3715924,0
2011-08-31,13.173,13.222,12.966,13.065,2711431,0
2011-09-01,13.123,13.302,13.024,13.058,2222636,0
2011-09-02,12.858,12.909,12.731,12.774,1499589,0
2011-09-06,12.022,12.216,11.937,12.116,3817467,0
2011-09-07,12.123,12.323,12.079,12.317,2542566,0
2011-09-08,12.253,12.401,12.159,12.209,2400421,0
2011-09-09,11.98,12.001,11.651,11.722,4240273,0
2011-09-12,11.224,11.364,10.995,11.252,7324948,0
2011-09-13,11.236,11.495,11.194,11.452,3434163,0
2011-09-14,11.58,11.838,11.38,11.73,2537149,0
2011-09-15,11.995,12.073,11.822,12.073,2557253,0
2011-09-16,12.009,12.066,11.822,11.937,2369676,0
2011-09-19,11.429,11.687,11.364,11.644,2382852,0
2011-09-20,11.687,11.822,11.559,11.682,2345294,0
2011-09-21,11.638,11.682,11.358,11.364,1726790,0
2011-09-22,10.908,11.116,10.867,11.086,3443310,0
2011-09-23,10.852,11.202,10.829,11.202,2941509,0
2011-09-26,11.281,11.429,11.037,11.417,3394208,0
2011-09-27,11.802,11.901,11.644,11.682,4260802,0
2011-09-28,11.852,11.909,11.516,11.516,2993515,0
2011-09-29,11.966,11.987,11.722,11.88,3313266,0
2011-09-30,11.709,11.802,11.644,11.696,2379216,0
2011-10-03,11.488,11.63,11.281,11.287,2001179,0
2011-10-04,11.38,11.618,11.202,11.609,1970338,0
2011-10-05,11.658,11.98,11.573,11.959,1602509,0
2011-10-06,11.816,12.273,11.794,12.259,2659770,0
2011-10-07,12.253,12.351,12.109,12.131,1070751,0
2011-10-10,12.509,12.695,12.466,12.631,1535406,0
2011-10-11,12.409,12.594,12.366,12.56,1259591,0
2011-10-12,12.8,12.98,12.795,12.909,2142204,0
2011-10-13,12.787,12.909,12.644,12.901,1365062,0
2011-10-14,13.081,13.157,12.973,13.073,1224214,0
2011-10-17,12.959,12.973,12.702,12.744,1166520,0
2011-10-18,12.552,12.889,12.473,12.824,1135116,0
2011-10-19,12.688,12.76,12.579,12.601,1107894,0
2011-10-20,12.574,12.601,12.294,12.531,1598353,0
2011-10-21,12.695,12.858,12.673,12.853,1247447,0
2011-10-24,12.638,13.016,12.624,13.01,1253425,0
2011-10-25,12.838,13.001,12.68,12.872,1062804,0
2011-10-26,13.238,13.266,12.845,13.073,1177212,0
2011-10-27,13.545,13.865,13.403,13.816,2930605,0
2011-10-28,13.481,13.566,13.445,13.559,1663182,0
2011-10-31,13.259,13.259,12.845,12.845,1417329,0
2011-11-01,12.159,12.337,12.123,12.209,2593174,0
2011-11-02,12.301,12.452,12.253,12.358,1388875,0
2011-11-03,12.673,12.766,12.388,12.731,1419844,0
2011-11-04,12.574,12.624,12.366,12.48,1021099,0
2011-11-07,12.38,12.48,12.216,12.416,1330143,0
2011-11-08,12.515,12.644,12.374,12.631,1448290,0
2011-11-09,12.03,12.059,11.822,11.873,2176687,0
2011-11-10,12.179,12.209,11.966,12.165,1507821,0
2011-11-11,12.38,12.552,12.366,12.515,1071949,0
2011-11-14,12.309,12.337,12.174,12.216,1044948,0
2011-11-15,12.159,12.244,12.015,12.131,1185048,0
2011-11-16,12.079,12.209,12.022,12.03,1113743,0
2011-11-17,12.073,12.096,11.802,11.859,1534346,0
2011-11-18,12.022,12.073,11.901,12.009,1153006,0
2011-11-21,11.673,11.701,11.538,11.623,1262151,0
2011-11-22,11.529,11.593,11.429,11.472,1720614,0
2011-11-23,11.33,11.33,11.072,11.072,1520490,0
2011-11-25,11.015,11.173,10.981,10.981,898561,0
2011-11-28,11.58,11.682,11.552,11.665,2181157,0
2011-11-29,11.644,11.722,11.609,11.644,1342532,0
2011-11-30,12.14,12.348,12.096,12.339,1978430,0
2011-12-01,12.244,12.344,12.116,12.151,1511636,0
2011-12-02,12.267,12.273,11.974,11.995,1728430,0
2011-12-05,12.259,12.267,12.022,12.109,1009560,0
2011-12-06,12.101,12.203,12.066,12.159,966146,0
2011-12-07,11.987,12.109,11.887,12.066,1424638,0
2011-12-08,11.852,11.88,11.618,11.644,2289699,0
2011-12-09,11.738,11.966,11.722,11.937,1245312,0
2011-12-12,11.715,11.722,11.538,11.609,1232027,0
2011-12-13,11.623,11.709,11.265,11.324,1487743,0
2011-12-14,11.202,11.26,11.066,11.095,2310369,0
2011-12-15,11.216,11.23,11.095,11.144,907609,0
2011-12-16,11.108,11.159,10.93,10.944,2392830,0
2011-12-19,10.981,11,10.808,10.816,1430360,0
2011-12-20,11.037,11.108,11.023,11.052,1692222,0
2011-12-21,11,11.045,10.894,11.007,1087866,0
2011-12-22,11,11.124,10.937,11.124,1287984,0
2011-12-23,11.108,11.18,11.066,11.173,1078669,0
2011-12-27,11.124,11.202,11.108,11.159,866481,0
2011-12-28,11.124,11.138,10.901,10.937,1019496,0
2011-12-29,10.95,11.124,10.916,11.116,1069555,0
2011-12-30,11.102,11.26,11.095,11.187,1422138,0
2012-01-03,11.301,11.552,11.294,11.488,2026659,0
2012-01-04,11.252,11.287,11.124,11.159,1536891,0
2012-01-05,10.901,10.916,10.781,10.852,1712712,0
2012-01-06,10.859,10.872,10.666,10.723,1850868,0
2012-01-09,10.793,10.793,10.608,10.723,1751364,0
2012-01-10,10.852,10.901,10.738,10.867,1587488,0
2012-01-11,10.767,10.93,10.723,10.908,1573925,0
2012-01-12,10.901,10.924,10.802,10.88,1351534,0
2012-01-13,10.644,10.666,10.443,10.616,4839118,0
2012-01-17,10.758,10.908,10.738,10.88,1965990,0
2012-01-18,10.637,10.723,10.558,10.659,3110835,0
2012-01-19,10.58,10.715,10.488,10.715,1943575,0
2012-01-20,10.637,10.688,10.608,10.672,1355302,0
2012-01-23,10.709,10.781,10.651,10.672,1573954,0
2012-01-24,10.45,10.502,10.423,10.488,2653128,0
2012-01-25,10.394,10.573,10.359,10.551,1462984,0
2012-01-26,10.68,10.916,10.637,10.788,5889933,0
2012-01-27,10.758,10.829,10.702,10.802,1003742,0
2012-01-30,10.651,10.715,10.623,10.694,1110654,0
2012-01-31,10.816,10.829,10.709,10.772,1475013,0
2012-02-01,10.886,10.966,10.859,10.886,1815224,0
2012-02-02,10.852,10.872,10.793,10.852,1477084,0
2012-02-03,10.781,10.916,10.729,10.916,2429481,0
2012-02-06,10.772,10.886,10.751,10.872,2041394,0
2012-02-07,10.973,11.108,10.916,11.086,2299942,0
2012-02-08,11.03,11.102,10.973,11.045,2059777,0
2012-02-09,11.015,11.03,10.816,10.916,2365819,0
2012-02-10,10.694,10.702,10.616,10.659,2905474,0
2012-02-13,10.702,10.767,10.688,10.745,2321699,0
2012-02-14,10.709,10.729,10.616,10.688,2655594,0
2012-02-15,10.623,10.629,10.514,10.537,1905664,0
2012-02-16,10.467,10.651,10.436,10.651,2736839,0
2012-02-17,10.793,10.836,10.758,10.816,1987853,0
2012-02-21,10.808,10.916,10.709,10.859,2012680,0
2012-02-22,11.06,11.144,11.052,11.086,2447854,0
2012-02-23,11.102,11.138,11.037,11.116,1487415,0
2012-02-24,11.224,11.338,11.202,11.338,2055525,0
2012-02-27,11.173,11.287,11.144,11.265,2027505,0
2012-02-28,11.159,11.202,11.066,11.202,1845310,0
2012-02-29,11.097,11.136,10.936,10.943,2014173,0
2012-03-01,10.916,10.995,10.859,10.981,2548140,0
2012-03-02,10.788,10.836,10.745,10.808,1318044,0
2012-03-05,10.767,10.788,10.68,10.758,1504831,0
2012-03-06,10.473,10.502,10.338,10.365,6517066,0
2012-03-07,10.322,10.423,10.25,10.394,2036524,0
2012-03-08,10.45,10.666,10.443,10.637,2545087,0
2012-03-09,10.473,10.551,10.436,10.508,2405454,0
2012-03-12,10.443,10.488,10.372,10.459,1756091,0
2012-03-13,10.436,10.623,10.423,10.608,2330655,0
2012-03-14,10.58,10.594,10.502,10.514,1604430,0
2012-03-15,10.508,10.588,10.473,10.566,1427829,0
2012-03-16,10.623,10.702,10.594,10.666,1521613,0
2012-03-19,10.709,10.867,10.68,10.836,1596232,0
2012-03-20,10.916,11.072,10.867,11.037,2061422,0
2012-03-21,10.987,11.03,10.93,10.966,1696815,0
2012-03-22,10.829,10.901,10.802,10.88,1474508,0
2012-03-23,10.901,10.944,10.829,10.894,1317646,0
2012-03-26,10.958,11.037,10.908,11.015,1249081,0
2012-03-27,10.886,10.901,10.816,10.816,1881332,0
2012-03-28,10.859,10.867,10.68,10.758,1684103,0
2012-03-29,10.558,10.616,10.473,10.566,2590598,0
2012-03-30,10.601,10.637,10.523,10.608,2488278,0
2012-04-02,10.502,10.723,10.479,10.68,2066862,0
2012-04-03,10.551,10.566,10.359,10.379,3345608,0
2012-04-04,10.193,10.216,10.023,10.079,4758960,0
2012-04-05,9.887,9.981,9.873,9.936,2144254,0
2012-04-09,10.237,10.237,9.922,9.953,1244873,0
2012-04-10,9.981,10.001,9.773,9.773,2648317,0
2012-04-11,9.922,9.944,9.852,9.864,2461739,0
2012-04-12,9.709,9.831,9.678,9.815,2279383,0
2012-04-13,9.558,9.565,9.4229,9.516,5124531,0
2012-04-16,9.516,9.565,9.4297,9.545,2699562,0
2012-04-17,9.669,9.786,9.624,9.761,2616731,0
2012-04-18,9.558,9.694,9.545,9.63,2482154,0
2012-04-19,9.3731,9.4433,9.3165,9.3448,6189328,0
2012-04-20,9.4736,9.565,9.4736,9.4736,2798973,0
2012-04-23,9.3731,9.3946,9.2726,9.3595,4185058,0
2012-04-24,9.545,9.694,9.538,9.665,2399806,0
2012-04-25,9.922,9.953,9.831,9.873,2813619,0
2012-04-26,9.815,9.909,9.795,9.909,1517900,0
2012-04-27,9.93,9.973,9.837,9.936,1383265,0
2012-04-30,9.909,9.916,9.788,9.901,3198443,0
2012-05-01,9.96,9.992,9.893,9.922,2437778,0
2012-05-02,9.673,9.743,9.601,9.736,3462552,0
2012-05-03,9.761,9.77,9.624,9.701,3462157,0
2012-05-04,9.864,9.909,9.752,9.795,2457033,0
2012-05-07,9.788,9.953,9.752,9.909,2904385,0
2012-05-08,9.901,9.93,9.8,9.916,2342289,0
2012-05-09,9.647,9.737,9.555,9.684,3044696,0
2012-05-10,9.786,9.846,9.737,9.832,2711618,0
2012-05-11,9.516,9.694,9.501,9.608,4138998,0
2012-05-14,9.3,9.3868,9.2726,9.3448,4329440,0
2012-05-15,9.1869,9.2368,9.1075,9.1224,4232026,0
2012-05-16,9.1956,9.2368,9.0589,9.0589,3307243,0
2012-05-17,9.0151,9.073,8.9367,9.0021,3473032,0
2012-05-18,9.1094,9.1475,9.0478,9.101,3378159,0
2012-05-21,9.2157,9.3643,9.2004,9.3517,2259401,0
2012-05-22,9.4794,9.551,9.379,9.416,1948452,0
2012-05-23,9.2726,9.3,9.0936,9.2224,2269612,0
2012-05-24,9.2726,9.379,9.1956,9.2726,2457365,0
2012-05-25,9.1629,9.2931,9.1475,9.2707,1653628,0
2012-05-29,9.2321,9.3087,9.1552,9.2321,2875897,0
2012-05-30,9.0936,9.1177,9.0254,9.0403,2149723,0
2012-05-31,9.0515,9.073,8.9022,9.0226,2978648,0
2012-06-01,8.9863,9.0403,8.9031,9.0021,3528868,0
2012-06-04,9.1552,9.2244,9.1177,9.2176,4312639,0
2012-06-05,9.0328,9.1475,8.9638,9.0021,3885336,0
2012-06-06,9.0936,9.3165,9.0562,9.2707,4053685,0
2012-06-07,9.3165,9.3165,9.0936,9.101,2923563,0
2012-06-08,9.3234,9.417,9.2795,9.3936,4492686,0
2012-06-11,9.4004,9.417,9.2013,9.2013,2003838,0
2012-06-12,9.3321,9.4238,9.2398,9.4238,1935864,0
2012-06-13,9.3321,9.4473,9.3,9.3321,1402303,0
2012-06-14,9.3321,9.4551,9.3,9.417,1817833,0
2012-06-15,9.4785,9.547,9.4385,9.508,1346988,0
2012-06-18,9.378,9.4316,9.2931,9.3624,1885385,0
2012-06-19,9.4629,9.669,9.4473,9.616,1361170,0
2012-06-20,9.6,9.723,9.561,9.662,1365875,0
2012-06-21,9.639,9.662,9.378,9.3858,1845575,0
2012-06-22,9.737,9.746,9.624,9.709,1910571,0
2012-06-25,9.378,9.3858,9.2873,9.3624,1857583,0
2012-06-26,9.3858,9.4316,9.3234,9.4004,1140186,0
2012-06-27,9.4931,9.547,9.4385,9.54,1022739,0
2012-06-28,9.4931,9.6,9.4473,9.585,1324548,0
2012-06-29,9.937,10.083,9.908,10.061,3314432,0
2012-07-02,10.031,10.138,9.992,10.138,1568303,0
2012-07-03,10.007,10.147,9.992,10.147,1017336,0
2012-07-05,9.899,9.947,9.799,9.922,2080791,0
2012-07-06,9.737,9.755,9.632,9.693,2321962,0
2012-07-09,9.731,9.793,9.676,9.793,1660259,0
2012-07-10,9.709,9.737,9.577,9.594,2135926,0
2012-07-11,9.669,9.786,9.669,9.755,1272024,0
2012-07-12,9.585,9.662,9.532,9.616,1271285,0
2012-07-13,9.908,10.191,9.899,10.122,3548292,0
2012-07-16,10.07,10.13,9.977,10.099,1810845,0
2012-07-17,10.238,10.312,10.083,10.284,2563810,0
2012-07-18,10.368,10.506,10.345,10.475,1981703,0
2012-07-19,10.47,10.499,10.399,10.452,1850670,0
2012-07-20,10.07,10.13,10.014,10.061,4644894,0
2012-07-23,9.77,9.855,9.655,9.823,2519998,0
2012-07-24,9.701,9.717,9.4473,9.54,2873900,0
2012-07-25,9.647,9.693,9.508,9.524,1837138,0
2012-07-26,10.122,10.312,10.099,10.269,3046318,0
2012-07-27,10.414,10.499,10.383,10.452,3670460,0
2012-07-30,10.231,10.375,10.208,10.36,1148537,0
2012-07-31,10.284,10.352,10.26,10.321,1574184,0
2012-08-01,10.321,10.407,10.269,10.307,699877,0
2012-08-02,10.022,10.109,9.832,9.937,2523676,0
2012-08-03,10.222,10.512,10.208,10.452,2613734,0
2012-08-06,10.53,10.668,10.475,10.59,1289207,0
2012-08-07,10.784,10.859,10.751,10.774,1898718,0
2012-08-08,10.745,10.828,10.69,10.784,1027152,0
2012-08-09,10.59,10.698,10.545,10.651,979169,0
2012-08-10,10.506,10.651,10.436,10.644,968357,0
2012-08-13,10.66,10.745,10.637,10.745,904438,0
2012-08-14,10.745,10.774,10.674,10.706,783923,0
2012-08-15,10.706,10.713,10.651,10.698,649000,0
2012-08-16,10.682,10.859,10.668,10.835,848225,0
2012-08-17,10.835,10.874,10.784,10.874,1030298,0
2012-08-20,10.883,10.898,10.759,10.859,1186142,0
2012-08-21,10.898,10.966,10.821,10.868,1212719,0
2012-08-22,10.828,10.906,10.745,10.868,1214693,0
2012-08-23,10.759,10.835,10.698,10.774,799060,0
2012-08-24,10.682,10.852,10.668,10.759,850324,0
2012-08-27,10.874,10.949,10.868,10.929,1003956,0
2012-08-28,10.906,10.929,10.828,10.835,1350442,0
2012-08-29,10.682,10.698,10.598,10.644,1646043,0
2012-08-30,10.574,10.598,10.375,10.499,1287743,0
2012-08-31,10.674,10.706,10.512,10.668,1760639,0
2012-09-04,10.746,10.914,10.586,10.713,2902173,0
2012-09-05,10.633,10.642,10.537,10.586,1590549,0
2012-09-06,10.553,10.754,10.531,10.729,1943783,0
2012-09-07,10.898,10.938,10.85,10.938,1653201,0
2012-09-10,10.722,10.762,10.649,10.666,1362460,0
2012-09-11,10.787,10.962,10.77,10.914,1208331,0
2012-09-12,11.114,11.171,11.081,11.154,1146817,0
2012-09-13,11.001,11.194,10.946,11.145,1200794,0
2012-09-14,11.186,11.29,11.145,11.194,1438908,0
2012-09-17,11.081,11.09,10.93,10.953,1793991,0
2012-09-18,10.586,10.593,10.432,10.458,2950033,0
2012-09-19,10.449,10.449,10.385,10.41,2781725,0
2012-09-20,10.289,10.32,10.211,10.289,2605685,0
2012-09-21,10.33,10.361,10.242,10.33,1259114,0
2012-09-24,10.17,10.178,10.113,10.129,3446263,0
2012-09-25,10.305,10.369,10.17,10.17,3544544,0
2012-09-26,10.066,10.066,9.936,10.024,2545142,0
2012-09-27,10.097,10.12,9.993,10.073,1625579,0
2012-09-28,9.921,9.929,9.697,9.786,3954008,0
2012-10-01,9.721,9.76,9.545,9.585,3057508,0
2012-10-02,9.914,9.946,9.754,9.8,2158182,0
2012-10-03,9.84,9.889,9.793,9.808,1640826,0
2012-10-04,9.76,9.793,9.706,9.786,1918452,0
2012-10-05,10.001,10.041,9.914,9.921,1266435,0
2012-10-08,9.889,9.905,9.817,9.857,663573,0
2012-10-09,9.754,9.777,9.608,9.641,1521876,0
2012-10-10,9.76,9.786,9.634,9.68,1265513,0
2012-10-11,9.721,9.769,9.673,9.68,961025,0
2012-10-12,9.728,9.769,9.657,9.689,1106262,0
2012-10-15,9.697,9.721,9.625,9.721,1018158,0
2012-10-16,9.84,9.969,9.84,9.936,1489020,0
2012-10-17,10.009,10.185,10.009,10.129,1782746,0
2012-10-18,10.129,10.256,10.113,10.152,1388457,0
2012-10-19,10.152,10.161,9.969,9.985,1179652,0
2012-10-22,10.024,10.056,9.936,10.017,889425,0
2012-10-23,9.793,9.817,9.697,9.793,1435843,0
2012-10-24,9.721,9.754,9.657,9.706,1169233,0
2012-10-25,9.3926,9.457,9.137,9.161,5439177,0
2012-10-26,9.184,9.2244,9.0963,9.1122,2919495,0
2012-10-31,9.1293,9.1437,8.9516,8.9834,2162144,0
2012-11-01,8.9834,9.0245,8.9432,8.9834,1096456,0
2012-11-02,8.9358,8.9516,8.8413,8.8724,1832206,0
2012-11-05,8.8238,8.8238,8.7282,8.7435,1577512,0
2012-11-06,8.7999,8.8634,8.7603,8.7999,1074834,0
2012-11-07,8.6646,8.7041,8.5277,8.5841,2081881,0
2012-11-08,8.5671,8.6164,8.4553,8.4642,4730357,0
2012-11-09,8.3753,8.5447,8.3753,8.4553,2178142,0
2012-11-12,8.4158,8.4476,8.3753,8.4237,1721741,0
2012-11-13,8.3278,8.4553,8.3196,8.344,1998860,0
2012-11-14,8.4069,8.4476,8.344,8.3516,2163959,0
2012-11-15,8.3516,8.5447,8.3356,8.4237,3169213,0
2012-11-16,8.344,8.3516,8.1676,8.2554,1974202,0
2012-11-19,8.2799,8.3909,8.2554,8.3516,1335560,0
2012-11-20,8.3119,8.3841,8.2713,8.3278,1317525,0
2012-11-21,8.4237,8.496,8.4158,8.4553,983930,0
2012-11-23,8.4871,8.5841,8.4642,8.5759,598799,0
2012-11-26,8.5609,8.5671,8.4713,8.5277,941635,0
2012-11-27,8.3909,8.3909,8.3035,8.3356,1576960,0
2012-11-28,8.2393,8.3119,8.1996,8.3035,1188736,0
2012-11-29,8.504,8.6476,8.504,8.6082,2418764,0
2012-11-30,8.5671,8.6082,8.5116,8.5759,2234952,0
2012-12-03,8.5841,8.5921,8.4801,8.4801,971955,0
2012-12-04,8.6082,8.6164,8.5519,8.5519,1260564,0
2012-12-05,8.7769,8.8634,8.7603,8.8082,1195771,0
2012-12-06,8.6235,8.7041,8.5447,8.7041,1615103,0
2012-12-07,8.5447,8.5609,8.4801,8.5447,1068181,0
2012-12-10,8.496,8.6002,8.4871,8.5841,1455175,0
2012-12-11,8.696,8.7769,8.6871,8.7678,1125798,0
2012-12-12,8.8966,8.9684,8.8797,8.8966,963083,0
2012-12-13,8.9283,8.9928,8.8322,8.9115,1335302,0
2012-12-14,8.8634,8.961,8.856,8.9516,1022648,0
2012-12-17,8.9516,8.9684,8.8322,8.8797,1084453,0
2012-12-18,8.8322,8.856,8.7769,8.8322,1141795,0
2012-12-19,8.7678,8.7925,8.7122,8.7122,1139949,0
2012-12-20,8.7353,8.7834,8.7282,8.7678,961461,0
2012-12-21,8.6871,8.8724,8.6718,8.8724,1259797,0
2012-12-24,8.8882,8.9115,8.7999,8.8882,746374,0
2012-12-26,8.9283,8.9283,8.7925,8.8082,761856,0
2012-12-27,9.0076,9.0076,8.8413,8.8724,1322036,0
2012-12-28,8.7769,8.7769,8.6557,8.6718,1279160,0
2012-12-31,8.6646,8.8477,8.6557,8.8477,1392086,0
2013-01-02,9.0161,9.0245,8.8966,8.9684,908141,0
2013-01-03,8.8413,8.9115,8.7834,8.8634,1008983,0
2013-01-04,8.8634,8.9684,8.8322,8.9516,784764,0
2013-01-07,8.8477,8.8634,8.7925,8.8634,1197519,0
2013-01-08,8.8882,8.9115,8.8082,8.8966,839232,0
2013-01-09,9.1764,9.2892,9.1293,9.184,1140190,0
2013-01-10,9.2638,9.3282,9.2398,9.3126,1659961,0
2013-01-11,9.418,9.4248,9.3204,9.376,1117692,0
2013-01-14,9.545,9.585,9.505,9.569,1632062,0
2013-01-15,9.4316,9.4482,9.376,9.4004,1028570,0
2013-01-16,9.2892,9.3204,9.2638,9.3126,1292714,0
2013-01-17,9.528,9.56,9.505,9.538,884657,0
2013-01-18,9.641,9.673,9.569,9.673,1191642,0
2013-01-22,9.4248,9.4316,9.2804,9.418,2494511,0
2013-01-23,9.073,9.1437,9.0245,9.137,3583735,0
2013-01-24,9.1214,9.1936,9.1122,9.1764,1462802,0
2013-01-25,9.1122,9.1764,9.073,9.1764,1635841,0
2013-01-28,9.184,9.2244,9.137,9.1936,1078888,0
2013-01-29,9.2804,9.3282,9.2484,9.3039,1398324,0
2013-01-30,9.3604,9.3682,9.3204,9.3204,657967,0
2013-01-31,9.1523,9.2081,9.1214,9.1293,1717934,0
2013-02-01,9.2004,9.258,9.1677,9.2484,733792,0
2013-02-04,8.9283,8.9432,8.7282,8.7512,4573922,0
2013-02-05,8.8082,8.8413,8.7678,8.8155,1323057,0
2013-02-06,8.5358,8.6082,8.5116,8.5841,2919401,0
2013-02-07,8.6799,8.7041,8.4871,8.6002,2174118,0
2013-02-08,8.4801,8.5358,8.4642,8.4871,2276719,0
2013-02-11,8.5358,8.5447,8.4396,8.5195,1620407,0
2013-02-12,8.4316,8.504,8.3841,8.4713,2978246,0
2013-02-13,8.4642,8.4642,8.344,8.3999,3495146,0
2013-02-14,8.2072,8.3035,8.1836,8.3035,5116571,0
2013-02-15,8.2156,8.2233,8.1035,8.1591,5025542,0
2013-02-19,8.2554,8.4069,8.2156,8.4069,3021873,0
2013-02-20,8.1355,8.1752,8.0317,8.0714,7026522,0
2013-02-21,7.887,7.887,7.759,7.7831,7132386,0
2013-02-22,7.935,8.0479,7.903,8.0479,3335790,0
2013-02-25,8.1516,8.1752,7.759,7.759,2778777,0
2013-02-26,7.751,7.7911,7.6069,7.687,5079306,0
2013-02-27,7.8311,7.9671,7.7991,7.9272,2419299,0
2013-02-28,7.7517,7.866,7.7273,7.817,1208939,0
2013-03-01,7.6069,7.7271,7.5748,7.7271,2482815,0
2013-03-04,8.0553,8.1272,8.0073,8.1272,2094239,0
2013-03-05,8.1516,8.1836,8.1195,8.1516,1895079,0
2013-03-06,7.9993,8.0232,7.9432,7.9671,1799285,0
2013-03-07,7.9512,8.1272,7.935,8.1272,1788238,0
2013-03-08,8.2478,8.2799,8.1913,8.2478,1241203,0
2013-03-11,8.1996,8.3516,8.1996,8.3516,1412368,0
2013-03-12,8.4316,8.4642,8.3278,8.3999,1444769,0
2013-03-13,8.3516,8.3516,8.2478,8.2478,769798,0
2013-03-14,8.6316,8.7834,8.6235,8.7201,2850106,0
2013-03-15,8.7999,8.8797,8.7353,8.7512,1836327,0
2013-03-18,8.6476,8.7435,8.6082,8.6476,917724,0
2013-03-19,8.696,8.7512,8.5447,8.5671,926830,0
2013-03-20,8.8155,8.9283,8.7999,8.8322,1539078,0
2013-03-21,8.7603,8.8155,8.6646,8.7122,928178,0
2013-03-22,8.7353,8.8413,8.7201,8.7769,752387,0
2013-03-25,8.8082,8.8082,8.496,8.5671,1962499,0
2013-03-26,8.4158,8.4642,8.3356,8.4069,1252890,0
2013-03-27,8.0553,8.1432,8.0073,8.1111,2670694,0
2013-03-28,8.2156,8.2156,8.0949,8.1355,838404,0
2013-04-01,8.0875,8.1432,8.0875,8.1355,448208,0
2013-04-02,8.1996,8.2874,8.1516,8.1676,1531780,0
2013-04-03,7.9112,7.9594,7.8552,7.9112,3468448,0
2013-04-04,7.9272,8.0479,7.9272,8.0393,1365421,0
2013-04-05,7.9594,8.0875,7.9432,8.0553,2320677,0
2013-04-08,7.9594,7.9834,7.9112,7.9834,1338868,0
2013-04-09,8.1516,8.1676,8.0479,8.1111,996961,0
2013-04-10,8.0714,8.3119,8.0393,8.2799,2172456,0
2013-04-11,8.2799,8.3676,8.2478,8.2713,1481415,0
2013-04-12,8.2713,8.3119,8.2072,8.2959,470549,0
2013-04-15,8.1516,8.1676,8.0479,8.0714,1131927,0
2013-04-16,8.1035,8.1111,8.0073,8.0232,1336244,0
2013-04-17,8.0479,8.0553,7.8552,7.9432,1668813,0
2013-04-18,8.0073,8.0073,7.8951,7.9512,847412,0
2013-04-19,8.0073,8.0393,7.9753,7.9993,924138,0
2013-04-22,7.9993,8.0479,7.9671,8.0479,1236931,0
2013-04-23,8.0553,8.1913,8.0393,8.1676,1981237,0
2013-04-24,8.3676,8.4476,8.2072,8.3841,3182811,0
2013-04-25,8.4871,8.5519,8.4642,8.4801,1407710,0
2013-04-26,8.504,8.504,8.4553,8.4871,692209,0
2013-04-29,8.5277,8.6646,8.5195,8.6002,3623428,0
2013-04-30,8.5528,8.6019,8.4862,8.5447,851883,0
2013-05-01,8.6476,8.6476,8.496,8.5358,682540,0
2013-05-02,8.4871,8.5519,8.4237,8.4871,483286,0
2013-05-03,8.5921,8.6476,8.5358,8.6002,1834896,0
2013-05-06,8.6316,8.6476,8.504,8.5447,934140,0
2013-05-07,8.5921,8.6164,8.5116,8.5195,1760483,0
2013-05-08,8.5447,8.6164,8.5277,8.5609,1249428,0
2013-05-09,8.5519,8.5671,8.4476,8.4871,756509,0
2013-05-10,8.6235,8.6718,8.5671,8.6557,1262032,0
2013-05-13,8.6396,8.6396,8.5609,8.5759,1249633,0
2013-05-14,8.5519,8.6082,8.5277,8.6082,978159,0
2013-05-15,8.4237,8.5921,8.4237,8.5921,1236648,0
2013-05-16,8.4069,8.4801,8.3909,8.3909,809878,0
2013-05-17,8.4316,8.4476,8.3909,8.4316,623255,0
2013-05-20,8.4476,8.5759,8.4316,8.5609,1074468,0
2013-05-21,8.4316,8.5671,8.4158,8.5609,809876,0
2013-05-22,8.5609,8.6646,8.3909,8.3909,966674,0
2013-05-23,8.3278,8.4237,8.2713,8.3753,855688,0
2013-05-24,8.3516,8.4237,8.3278,8.4069,740332,0
2013-05-28,8.5519,8.5519,8.4553,8.504,1083473,0
2013-05-29,8.5681,8.5681,8.4051,8.4703,1222361,0
2013-05-30,8.4069,8.4553,8.3909,8.3909,1104972,0
2013-05-31,8.2013,8.2089,8.0865,8.0865,2758181,0
2013-06-03,8.1355,8.2418,8.0131,8.2418,1517536,0
2013-06-04,8.0949,8.2013,8.046,8.2013,1586152,0
2013-06-05,8.0705,8.0865,8.0131,8.062,1351782,0
2013-06-06,8.1272,8.2259,8.0705,8.2259,1299834,0
2013-06-07,8.1929,8.3397,8.1929,8.2579,1547086,0
2013-06-10,8.1599,8.2089,8.1026,8.1599,835258,0
2013-06-11,8.1111,8.1599,8.0865,8.1195,532679,0
2013-06-12,8.2748,8.2909,8.0949,8.1272,1145231,0
2013-06-13,8.1272,8.1844,8.0865,8.1844,756329,0
2013-06-14,8.0865,8.1195,8.0215,8.1026,884741,0
2013-06-17,8.3482,8.3727,8.2089,8.2089,2408210,0
2013-06-18,8.2259,8.3314,8.2259,8.3152,1063654,0
2013-06-19,8.3482,8.3643,8.1355,8.1844,752501,0
2013-06-20,7.9477,7.9803,7.8254,7.8988,1729393,0
2013-06-21,7.9723,7.9887,7.8334,7.8416,2124658,0
2013-06-24,7.6619,7.7189,7.5966,7.5966,1187382,0
2013-06-25,7.7681,7.7926,7.6783,7.7926,701670,0
2013-06-26,7.8988,7.8988,7.817,7.8579,982615,0
2013-06-27,7.8007,7.9232,7.8007,7.8497,942668,0
2013-06-28,7.9439,8.0114,7.9353,7.9777,784162,0
2013-07-01,7.7517,7.7926,7.6783,7.7517,283625,0
2013-07-02,7.6455,7.6864,7.5719,7.6292,856151,0
2013-07-03,7.5067,7.6046,7.4984,7.5313,469336,0
2013-07-05,7.5556,7.5639,7.4331,7.5149,708502,0
2013-07-08,7.5476,7.6372,7.523,7.5639,778349,0
2013-07-09,7.7273,7.7353,7.6537,7.6537,697014,0
2013-07-10,7.6046,7.7273,7.5883,7.7189,596130,0
2013-07-11,7.8988,7.915,7.817,7.8742,1008693,0
2013-07-12,7.8089,7.8497,7.7189,7.8497,605489,0
2013-07-15,7.8579,7.9477,7.8579,7.9477,554876,0
2013-07-16,7.9232,7.9887,7.8988,7.9477,710507,0
2013-07-17,8.005,8.005,7.915,7.9232,639539,0
2013-07-18,7.956,8.0215,7.956,8.005,582918,0
2013-07-19,7.956,8.046,7.9232,7.9887,383843,0
2013-07-22,8.0131,8.1026,8.005,8.062,711391,0
2013-07-23,8.2992,8.3314,8.2504,8.2504,1077251,0
2013-07-24,8.3397,8.3885,8.2824,8.3557,805380,0
2013-07-25,7.9968,8.1524,7.9803,8.1439,1361210,0
2013-07-26,8.1272,8.2664,8.1195,8.2664,2376750,0
2013-07-29,8.0781,8.1195,8.0375,8.0949,872682,0
2013-07-30,8.1272,8.1355,8.0291,8.062,594697,0
2013-07-31,7.9887,8.0949,7.956,8.046,1003901,0
2013-08-01,8.0215,8.0705,7.9887,8.0291,805226,0
2013-08-02,8.0291,8.1111,8.0291,8.062,923562,0
2013-08-05,8.005,8.0781,7.9968,8.0781,567377,0
2013-08-06,7.956,7.9641,7.8497,7.915,898162,0
2013-08-07,7.9232,7.9803,7.9069,7.9723,384022,0
2013-08-08,8.1026,8.1439,8.0375,8.0781,521673,0
2013-08-09,8.2909,8.2992,8.2174,8.2909,664974,0
2013-08-12,8.3069,8.3314,8.2418,8.2992,575058,0
2013-08-13,8.3805,8.5447,8.3727,8.4862,1278956,0
2013-08-14,8.5358,8.5609,8.504,8.5528,677480,0
2013-08-15,8.5277,8.585,8.4544,8.5528,794097,0
2013-08-16,8.6019,8.6755,8.5681,8.6423,923948,0
2013-08-19,8.593,8.6091,8.5195,8.5195,942984,0
2013-08-20,8.4703,8.4862,8.4131,8.4289,577711,0
2013-08-21,8.4703,8.5195,8.3885,8.3972,322904,0
2013-08-22,8.4703,8.4951,8.4051,8.4544,535268,0
2013-08-23,8.5358,8.5769,8.4862,8.5769,446690,0
2013-08-26,8.5107,8.5528,8.4458,8.4544,614340,0
2013-08-27,8.2824,8.3314,8.2418,8.2748,590479,0
2013-08-28,8.2013,8.3069,8.1685,8.2418,554337,0
2013-08-29,8.3152,8.3557,8.2748,8.2748,601683,0
2013-08-30,8.6199,8.627,8.5259,8.5769,338180,0
2013-09-03,8.5447,8.6019,8.504,8.5195,901841,0
2013-09-04,8.5358,8.7067,8.504,8.7067,1482981,0
2013-09-05,8.8863,9.0262,8.8789,8.961,1919415,0
2013-09-06,9.018,9.0599,8.9358,8.9936,1074398,0
2013-09-09,9.0262,9.1159,9.018,9.0832,809178,0
2013-09-10,9.1639,9.2561,9.1572,9.2301,1251548,0
2013-09-11,9.3117,9.4268,9.2883,9.337,1330981,0
2013-09-12,9.664,9.705,9.533,9.557,1909130,0
2013-09-13,9.508,9.533,9.4414,9.4833,758630,0
2013-09-16,9.4989,9.4989,9.4014,9.4336,776742,0
2013-09-17,9.3682,9.516,9.3536,9.516,1348452,0
2013-09-18,9.419,9.631,9.3614,9.59,1024633,0
2013-09-19,9.613,9.622,9.516,9.541,799687,0
2013-09-20,9.606,9.664,9.59,9.597,1059386,0
2013-09-23,9.631,9.656,9.557,9.597,706439,0
2013-09-24,9.714,9.754,9.688,9.705,1046143,0
2013-09-25,9.974,10.039,9.95,9.997,1855787,0
2013-09-26,10.343,10.423,10.269,10.315,1861832,0
2013-09-27,10.35,10.391,10.284,10.324,1047134,0
2013-09-30,10.493,10.561,10.47,10.561,1002139,0
2013-10-01,10.269,10.35,10.25,10.292,1061371,0
2013-10-02,10.269,10.309,10.192,10.292,548367,0
2013-10-03,10.25,10.324,10.235,10.292,1309324,0
2013-10-04,10.431,10.489,10.407,10.438,3532239,0
2013-10-07,10.381,10.546,10.381,10.504,1091525,0
2013-10-08,10.757,10.773,10.587,10.602,2551611,0
2013-10-09,10.839,10.88,10.733,10.83,1225397,0
2013-10-10,11.126,11.289,11.102,11.289,2729451,0
2013-10-11,11.093,11.133,11.027,11.052,1695508,0
2013-10-14,11.174,11.231,11.142,11.199,1247041,0
2013-10-15,11.108,11.166,11.108,11.142,2334861,0
2013-10-16,11.453,11.518,11.411,11.467,2727227,0
2013-10-17,11.453,11.518,11.427,11.518,1597284,0
2013-10-18,11.632,11.64,11.533,11.589,1915652,0
2013-10-21,11.648,11.746,11.64,11.746,1083680,0
2013-10-22,11.804,11.991,11.795,11.918,1416994,0
2013-10-23,11.272,11.338,11.199,11.313,2160054,0
2013-10-24,11.427,11.467,11.362,11.435,836996,0
2013-10-25,11.354,11.403,11.297,11.394,1562698,0
2013-10-28,11.435,11.485,11.386,11.443,604304,0
2013-10-29,11.477,11.599,11.46,11.589,840962,0
2013-10-30,11.477,11.493,11.265,11.265,962719,0
2013-10-31,11.589,11.608,11.499,11.589,912468,0
2013-11-01,11.265,11.265,11.075,11.142,635150,0
2013-11-04,11.158,11.206,11.108,11.158,363305,0
2013-11-05,10.587,10.675,10.504,10.675,1322090,0
2013-11-06,10.693,10.749,10.669,10.749,579755,0
2013-11-07,10.61,10.628,10.465,10.465,720754,0
2013-11-08,10.504,10.602,10.446,10.602,650764,0
2013-11-11,10.619,10.684,10.587,10.669,420253,0
2013-11-12,10.57,10.651,10.537,10.57,742418,0
2013-11-13,10.537,10.669,10.504,10.66,447408,0
2013-11-14,10.602,10.619,10.504,10.562,477638,0
2013-11-15,10.675,10.716,10.57,10.651,464608,0
2013-11-18,10.716,10.767,10.628,10.628,458315,0
2013-11-19,10.644,10.669,10.562,10.587,584500,0
2013-11-20,10.521,10.537,10.301,10.309,537411,0
2013-11-21,10.301,10.35,10.284,10.343,536381,0
2013-11-22,10.479,10.521,10.455,10.504,355619,0
2013-11-25,10.496,10.521,10.423,10.465,467412,0
2013-11-26,10.455,10.537,10.415,10.471,373072,0
2013-11-27,10.521,10.577,10.471,10.504,544181,0
2013-11-29,10.992,11.016,10.933,10.957,334049,0
2013-12-02,10.504,10.594,10.407,10.407,501241,0
2013-12-03,10.266,10.274,10.174,10.174,973459,0
2013-12-04,10.121,10.308,10.047,10.282,635397,0
2013-12-05,10.383,10.47,10.333,10.333,594094,0
2013-12-06,10.333,10.391,10.256,10.383,1111668,0
2013-12-09,10.351,10.476,10.343,10.427,734052,0
2013-12-10,10.3,10.333,10.207,10.232,1371097,0
2013-12-11,10.215,10.232,10.079,10.106,575849,0
2013-12-12,10.079,10.13,10.029,10.029,511752,0
2013-12-13,10.003,10.003,9.835,9.954,666110,0
2013-12-16,10.013,10.054,9.96,9.97,539054,0
2013-12-17,10.256,10.266,10.113,10.139,612948,0
2013-12-18,10.324,10.343,10.174,10.314,589819,0
2013-12-19,10.359,10.401,10.324,10.401,532175,0
2013-12-20,10.139,10.282,9.979,10.113,911751,0
2013-12-23,10.096,10.189,10.096,10.13,731807,0
2013-12-24,10.148,10.215,10.079,10.174,286628,0
2013-12-26,10.174,10.24,10.164,10.24,388501,0
2013-12-27,10.391,10.502,10.375,10.418,658922,0
2013-12-30,10.41,10.427,10.333,10.359,514222,0
2013-12-31,10.427,10.46,10.375,10.427,477910,0
2014-01-02,10.096,10.113,10.029,10.096,545292,0
2014-01-03,10.154,10.181,10.047,10.13,389980,0
2014-01-06,10.207,10.256,10.139,10.256,881105,0
2014-01-07,10.442,10.509,10.391,10.493,1182857,0
2014-01-08,10.442,10.502,10.41,10.502,521382,0
2014-01-09,10.493,10.544,10.485,10.518,675136,0
2014-01-10,10.806,10.975,10.781,10.933,1147624,0
2014-01-13,10.947,11.026,10.933,10.933,1110185,0
2014-01-14,10.984,11.026,10.957,10.975,579393,0
2014-01-15,10.957,11.102,10.925,11.084,527795,0
2014-01-16,11.102,11.118,11.007,11.067,404421,0
2014-01-17,10.999,11.102,10.984,11.051,2016721,0
2014-01-21,10.957,10.957,10.806,10.866,725016,0
2014-01-22,10.771,10.788,10.679,10.771,744280,0
2014-01-23,10.933,10.941,10.797,10.882,673322,0
2014-01-24,10.721,10.738,10.509,10.509,708126,0
2014-01-27,10.518,10.587,10.427,10.45,412180,0
2014-01-28,10.3,10.47,10.282,10.401,427370,0
2014-01-29,10.324,10.427,10.3,10.351,363015,0
2014-01-30,10.502,10.57,10.359,10.544,1044736,0
2014-01-31,10.359,10.509,10.324,10.45,395961,0
2014-02-03,10.314,10.333,10.087,10.087,700844,0
2014-02-04,10.13,10.164,10.063,10.113,435937,0
2014-02-05,10.121,10.174,10.063,10.113,479100,0
2014-02-06,10.282,10.433,10.282,10.366,412610,0
2014-02-07,10.47,10.561,10.442,10.535,335144,0
2014-02-10,10.41,10.45,10.359,10.45,3014947,0
2014-02-11,10.427,10.518,10.418,10.476,668883,0
2014-02-12,10.391,10.47,10.366,10.418,407027,0
2014-02-13,10.46,10.629,10.46,10.611,613708,0
2014-02-14,10.594,10.653,10.57,10.611,363674,0
2014-02-18,10.764,10.788,10.712,10.721,721058,0
2014-02-19,10.781,10.848,10.747,10.747,516131,0
2014-02-20,10.788,10.848,10.738,10.814,305572,0
2014-02-21,10.908,10.966,10.839,10.839,554838,0
2014-02-24,11.016,11.126,11.007,11.084,845675,0
2014-02-25,11.093,11.203,11.026,11.075,757405,0
2014-02-26,10.738,10.747,10.637,10.696,1114986,0
2014-02-27,10.552,10.637,10.535,10.587,1686730,0
2014-02-28,10.535,10.552,10.433,10.493,1736791,0
2014-03-03,10.41,10.47,10.215,10.274,768086,0
2014-03-04,10.476,10.528,10.45,10.518,728759,0
2014-03-05,10.696,10.721,10.552,10.611,372472,0
2014-03-06,11.633,11.912,11.589,11.717,4411900,0
2014-03-07,12.123,12.132,11.912,11.971,2834572,0
2014-03-10,12.317,12.477,12.241,12.436,2706270,0
2014-03-11,12.308,12.418,12.02,12.291,1880614,0
2014-03-12,12.241,12.368,12.223,12.351,1010036,0
2014-03-13,12.351,12.368,11.937,11.98,766397,0
2014-03-14,11.541,11.853,11.521,11.76,854700,0
2014-03-17,11.819,11.928,11.778,11.87,500215,0
2014-03-18,11.997,12.072,11.903,11.937,387275,0
2014-03-19,11.912,11.937,11.65,11.76,518934,0
2014-03-20,11.557,11.878,11.521,11.778,581599,0
2014-03-21,11.895,11.987,11.768,11.783,572792,0
2014-03-24,11.751,11.783,11.582,11.783,711341,0
2014-03-25,11.819,12.004,11.802,11.997,688005,0
2014-03-26,11.997,11.997,11.844,11.878,753737,0
2014-03-27,12.02,12.072,11.962,12.03,577697,0
2014-03-28,12.275,12.401,12.275,12.299,704335,0
2014-03-31,12.41,12.496,12.377,12.401,528458,0
2014-04-01,12.554,12.577,12.418,12.502,830164,0
2014-04-02,12.418,12.502,12.401,12.452,534197,0
2014-04-03,12.563,12.586,12.41,12.477,373928,0
2014-04-04,12.452,12.477,12.358,12.368,276483,0
2014-04-07,12.384,12.401,12.241,12.308,450658,0
2014-04-08,12.25,12.426,12.241,12.401,575103,0
2014-04-09,12.621,12.705,12.51,12.689,977430,0
2014-04-10,12.722,12.765,12.502,12.528,998807,0
2014-04-11,12.452,12.613,12.426,12.496,514426,0
2014-04-14,12.51,12.621,12.469,12.604,344145,0
2014-04-15,12.51,12.577,12.317,12.469,411500,0
2014-04-16,12.452,12.638,12.401,12.604,427355,0
2014-04-17,12.663,12.78,12.621,12.738,514175,0
2014-04-21,12.712,12.774,12.663,12.738,328976,0
2014-04-22,12.916,12.992,12.85,12.893,624924,0
2014-04-23,12.79,12.815,12.722,12.79,367763,0
2014-04-24,12.815,12.824,12.689,12.79,299344,0
2014-04-25,12.689,12.705,12.536,12.621,354936,0
2014-04-28,12.544,12.68,12.502,12.63,708103,0
2014-04-29,13.077,13.152,12.967,13,2487190,0
2014-04-30,13.49,13.643,13.466,13.592,1444225,0
2014-05-01,13.634,13.667,13.532,13.667,554739,0
2014-05-02,13.861,13.945,13.719,13.785,1032651,0
2014-05-05,13.838,14.139,13.819,14.072,965437,0
2014-05-06,14.064,14.166,13.972,14.056,540090,0
2014-05-07,14.064,14.139,13.997,14.064,698275,0
2014-05-08,14.148,14.233,14.115,14.133,630566,0
2014-05-09,13.972,14.081,13.87,14.04,966773,0
2014-05-12,14.064,14.139,13.988,14.139,557253,0
2014-05-13,14.133,14.158,14.031,14.072,588421,0
2014-05-14,14.099,14.25,14.089,14.106,511858,0
2014-05-15,14.225,14.25,13.988,14.242,765296,0
2014-05-16,14.275,14.352,14.25,14.352,748308,0
2014-05-19,14.394,14.546,14.36,14.486,517111,0
2014-05-20,14.48,14.494,14.352,14.42,407369,0
2014-05-21,13.964,14.013,13.879,14.013,596875,0
2014-05-22,14.022,14.166,13.945,14.124,514350,0
2014-05-23,13.845,13.92,13.726,13.845,543633,0
2014-05-27,13.997,14.013,13.785,13.828,728927,0
2014-05-28,13.958,14.002,13.835,13.835,748497,0
2014-05-29,14.161,14.232,14.126,14.177,1019027,0
2014-05-30,14.169,14.177,14.08,14.151,580059,0
2014-06-02,14.513,14.54,14.284,14.355,996881,0
2014-06-03,14.38,14.423,14.327,14.355,927720,0
2014-06-04,14.239,14.319,14.222,14.266,325795,0
2014-06-05,14.715,14.831,14.645,14.803,684279,0
2014-06-06,14.945,15.183,14.945,15.12,991685,0
2014-06-09,15.015,15.368,14.981,15.288,876754,0
2014-06-10,15.005,15.042,14.971,15.005,453559,0
2014-06-11,14.945,14.989,14.38,14.53,893884,0
2014-06-12,14.689,14.76,14.672,14.733,466508,0
2014-06-13,14.707,14.769,14.645,14.698,347127,0
2014-06-16,14.583,14.627,14.479,14.54,387250,0
2014-06-17,14.54,14.618,14.486,14.513,355133,0
2014-06-18,14.654,14.769,14.601,14.769,342723,0
2014-06-19,14.689,14.733,14.564,14.645,274702,0
2014-06-20,14.222,14.239,14.134,14.169,842791,0
2014-06-23,14.038,14.151,13.958,14.08,462977,0
2014-06-24,14.151,14.212,13.983,14.018,506195,0
2014-06-25,13.958,14.089,13.958,14.08,332170,0
2014-06-26,14.134,14.187,13.958,14.018,1675438,0
2014-06-27,13.896,14.002,13.835,14.002,900311,0
2014-06-30,13.921,13.958,13.878,13.93,444858,0
2014-07-01,14.151,14.266,14.106,14.222,533991,0
2014-07-02,13.684,13.711,13.596,13.702,492915,0
2014-07-03,13.825,13.878,13.789,13.825,168033,0
2014-07-07,13.64,13.675,13.561,13.622,288850,0
2014-07-08,13.569,13.596,13.419,13.498,626552,0
2014-07-09,13.516,13.684,13.516,13.684,442840,0
2014-07-10,13.454,13.578,13.446,13.578,516654,0
2014-07-11,13.578,13.622,13.516,13.578,365313,0
2014-07-14,13.773,13.798,13.666,13.798,1766822,0
2014-07-15,13.702,13.72,13.526,13.613,1353552,0
2014-07-16,13.789,13.967,13.702,13.93,1520616,0
2014-07-17,13.649,13.736,13.472,13.526,1205299,0
2014-07-18,13.605,13.835,13.578,13.835,1141817,0
2014-07-21,13.702,13.711,13.622,13.711,1186337,0
2014-07-22,13.798,13.869,13.754,13.869,625290,0
2014-07-23,13.878,13.905,13.808,13.85,394398,0
2014-07-24,13.93,14.002,13.887,13.958,557089,0
2014-07-25,13.913,13.975,13.781,13.878,623588,0
2014-07-28,13.967,14.141,13.913,14.089,1989833,0
2014-07-29,14.212,14.407,14.204,14.266,1133198,0
2014-07-30,14.293,14.336,14.116,14.257,857669,0
2014-07-31,13.958,14.018,13.666,13.72,1857639,0
2014-08-01,13.578,13.631,13.526,13.605,911736,0
2014-08-04,13.702,13.727,13.605,13.666,402528,0
2014-08-05,13.622,13.622,13.472,13.534,824291,0
2014-08-06,13.305,13.403,13.279,13.34,401206,0
2014-08-07,13.147,13.163,12.872,12.934,670581,0
2014-08-08,12.943,13.005,12.794,13.005,888389,0
2014-08-11,13.05,13.129,13.03,13.05,798410,0
2014-08-12,13.005,13.023,12.908,13.005,405412,0
2014-08-13,13.137,13.155,13.085,13.137,369028,0
2014-08-14,13.163,13.208,13.12,13.173,204974,0
2014-08-15,13.322,13.403,13.05,13.137,504239,0
2014-08-18,13.216,13.252,13.163,13.234,429844,0
2014-08-19,13.19,13.224,13.173,13.216,360279,0
2014-08-20,13.023,13.155,12.988,13.129,437673,0
2014-08-21,13.224,13.349,13.208,13.305,486067,0
2014-08-22,13.224,13.279,13.111,13.19,355050,0
2014-08-25,13.314,13.419,13.27,13.384,339036,0
2014-08-26,13.314,13.367,13.279,13.331,417412,0
2014-08-27,13.543,13.605,13.526,13.578,316044,0
2014-08-28,13.411,13.446,13.375,13.446,747673,0
2014-08-29,13.349,13.428,13.27,13.384,279011,0
2014-09-02,12.872,12.917,12.82,12.892,688034,0
2014-09-03,12.925,12.925,12.847,12.899,582259,0
2014-09-04,12.961,13.04,12.775,12.801,458148,0
2014-09-05,13.014,13.076,12.961,13.076,435419,0
2014-09-08,13.12,13.163,13.023,13.076,302230,0
2014-09-09,13.111,13.129,12.988,13.014,244952,0
2014-09-10,13.057,13.252,12.97,13.244,1038207,0
2014-09-11,13.472,13.526,13.367,13.384,1595868,0
2014-09-12,13.295,13.367,13.224,13.322,424611,0
2014-09-15,13.27,13.286,13.023,13.092,950438,0
2014-09-16,12.882,13.005,12.829,12.97,639223,0
2014-09-17,13.12,13.155,13.005,13.03,467802,0
2014-09-18,13.085,13.163,13.076,13.163,373970,0
2014-09-19,13.181,13.208,13.137,13.208,896035,0
2014-09-22,13.2,13.2,13.085,13.173,402759,0
2014-09-23,13.014,13.111,12.953,12.988,355616,0
2014-09-24,13.05,13.2,12.988,13.2,305796,0
2014-09-25,13.147,13.147,12.882,12.934,532362,0
2014-09-26,12.988,13.057,12.917,13.03,412510,0
2014-09-29,12.908,13.023,12.882,13.014,443220,0
2014-09-30,13.181,13.314,12.995,12.995,948754,0
2014-10-01,12.829,12.829,12.635,12.669,681098,0
2014-10-02,12.705,12.705,12.423,12.529,527148,0
2014-10-03,12.467,12.566,12.457,12.566,361710,0
2014-10-06,12.617,12.643,12.495,12.6,346096,0
2014-10-07,12.388,12.467,12.29,12.299,563905,0
2014-10-08,12.423,12.608,12.327,12.608,383517,0
2014-10-09,12.405,12.405,12.097,12.133,789472,0
2014-10-10,12.167,12.247,11.982,12.009,698365,0
2014-10-13,12.149,12.29,12.105,12.211,907612,0
2014-10-14,12.388,12.529,12.308,12.352,1437566,0
2014-10-15,12.228,12.265,11.921,12.185,734576,0
2014-10-16,11.506,11.929,11.498,11.85,1624177,0
2014-10-17,12.009,12.035,11.894,11.955,428091,0
2014-10-20,12,12.211,12,12.204,249626,0
2014-10-21,12.238,12.327,12.211,12.318,474712,0
2014-10-22,12.204,12.256,12.026,12.026,416699,0
2014-10-23,12.643,12.775,12.626,12.713,724153,0
2014-10-24,12.978,13.023,12.872,13.023,1289195,0
2014-10-27,12.794,13.057,12.767,13.05,874218,0
2014-10-28,13.428,13.526,13.393,13.507,634350,0
2014-10-29,13.764,13.835,13.516,13.561,754305,0
2014-10-30,13.446,13.773,13.437,13.72,523707,0
2014-10-31,13.983,14.134,13.948,14.009,734368,0
2014-11-03,13.773,13.789,13.631,13.764,377965,0
2014-11-04,13.72,13.745,13.543,13.692,450525,0
2014-11-05,13.887,13.967,13.835,13.967,329875,0
2014-11-06,13.844,13.887,13.658,13.736,588581,0
2014-11-07,13.596,13.605,13.454,13.605,573059,0
2014-11-10,13.561,13.675,13.507,13.675,708811,0
2014-11-11,14.177,14.327,14.106,14.239,1180823,0
2014-11-12,13.913,14.045,13.896,14.028,321313,0
2014-11-13,14.151,14.309,13.896,13.992,654802,0
2014-11-14,13.781,14.054,13.773,14.045,294107,0
2014-11-17,14.116,14.222,14.099,14.106,369599,0
2014-11-18,14.319,14.417,14.275,14.363,513732,0
2014-11-19,14.398,14.451,14.257,14.398,875939,0
2014-11-20,14.275,14.423,14.275,14.346,379223,0
2014-11-21,14.883,14.971,14.795,14.919,882688,0
2014-11-24,15.059,15.165,15.015,15.12,806698,0
2014-11-25,15.094,15.175,15.067,15.12,537953,0
2014-11-26,15.042,15.052,14.919,14.962,262842,0
2014-11-28,15.42,15.517,15.368,15.42,486259,0
2014-12-01,15.562,15.64,15.466,15.517,639349,0
2014-12-02,15.39,15.498,15.39,15.452,403807,0
2014-12-03,15.327,15.337,15.193,15.282,674714,0
2014-12-04,15.649,15.73,15.534,15.605,1405592,0
2014-12-05,16.008,16.151,15.99,16.016,1467820,0
2014-12-08,16.107,16.16,15.865,15.865,1354193,0
2014-12-09,15.479,15.552,15.274,15.39,528607,0
2014-12-10,15.301,15.354,15.051,15.094,1047793,0
2014-12-11,15.399,15.479,15.301,15.301,697294,0
2014-12-12,15.426,15.472,14.898,14.898,2163168,0
2014-12-15,15.067,15.104,14.201,14.28,992675,0
2014-12-16,14.987,15.318,14.969,15.041,1226283,0
2014-12-17,14.961,15.157,14.836,14.987,2155795,0
2014-12-18,15.311,15.488,15.229,15.443,5585122,0
2014-12-19,15.479,15.659,15.452,15.56,1222512,0
2014-12-22,15.784,15.829,15.614,15.624,739061,0
2014-12-23,15.73,15.829,15.668,15.721,711424,0
2014-12-24,15.802,15.802,15.686,15.686,275046,0
2014-12-26,15.703,15.802,15.703,15.802,222053,0
2014-12-29,15.506,15.703,15.498,15.639,429050,0
2014-12-30,15.452,15.498,15.311,15.354,375996,0
2014-12-31,15.247,15.311,15.129,15.149,240504,0
2015-01-02,15.139,15.201,14.979,15.114,449873,0
2015-01-05,14.603,14.62,14.325,14.423,801386,0
2015-01-06,14.352,14.431,14.136,14.165,1349282,0
2015-01-07,14.397,14.486,14.263,14.45,1094297,0
2015-01-08,14.709,14.987,14.691,14.862,1461473,0
2015-01-09,14.898,14.917,14.665,14.719,1168186,0
2015-01-12,15.023,15.193,14.952,15.094,1316189,0
2015-01-13,15.311,15.488,15.094,15.139,1264360,0
2015-01-14,15.193,15.282,15.094,15.184,804570,0
2015-01-15,15.094,15.184,14.952,15.104,691279,0
2015-01-16,15.114,15.318,15.051,15.318,698852,0
2015-01-20,15.239,15.409,15.201,15.346,806281,0
2015-01-21,15.184,15.472,15.104,15.452,1713967,0
2015-01-22,15.462,15.668,15.416,15.605,1290473,0
2015-01-23,15.577,15.703,15.479,15.479,1031921,0
2015-01-26,15.794,15.99,15.749,15.91,1288191,0
2015-01-27,16.053,16.097,15.945,16.079,1225163,0
2015-01-28,16.133,16.196,15.739,15.739,775251,0
2015-01-29,16.188,16.348,16.142,16.303,1633468,0
2015-01-30,15.901,16.016,15.676,15.739,906386,0
2015-02-02,15.668,15.999,15.56,15.999,1079487,0
2015-02-03,16.213,16.429,16.213,16.429,547996,0
2015-02-04,16.204,16.832,16.169,16.169,1107606,0
2015-02-05,16.178,16.25,16.079,16.232,588374,0
2015-02-06,16.204,16.275,15.982,16.053,579334,0
2015-02-09,15.676,15.802,15.668,15.766,474670,0
2015-02-10,16.25,16.339,16.133,16.26,663883,0
2015-02-11,16.223,16.223,16.034,16.097,416883,0
2015-02-12,16.392,16.518,16.33,16.518,458353,0
2015-02-13,16.491,16.778,16.437,16.581,917611,0
2015-02-17,16.275,16.473,16.178,16.42,1046141,0
2015-02-18,15.82,15.856,15.596,15.749,740272,0
2015-02-19,16.008,16.133,15.954,16.053,406104,0
2015-02-20,15.686,16.115,15.676,16.016,1356199,0
2015-02-23,16.079,16.107,15.999,16.088,437916,0
2015-02-24,16.133,16.366,16.088,16.366,525633,0
2015-02-25,16.401,16.464,16.312,16.366,861820,0
2015-02-26,16.375,16.473,16.375,16.42,346803,0
2015-02-27,16.133,16.348,16.034,16.294,454122,0
2015-03-02,16.275,16.339,16.188,16.312,294205,0
2015-03-03,15.963,16.008,15.837,15.945,693405,0
2015-03-04,15.918,15.945,15.73,15.891,643589,0
2015-03-05,15.901,15.99,15.811,15.891,320566,0
2015-03-06,15.596,15.605,15.373,15.38,561046,0
2015-03-09,15.094,15.139,14.54,14.612,1169674,0
2015-03-10,14.907,14.924,14.594,14.612,814261,0
2015-03-11,14.8,14.844,14.665,14.755,534797,0
2015-03-12,14.781,14.8,14.612,14.745,403332,0
2015-03-13,14.53,14.55,14.397,14.503,930311,0
2015-03-16,14.558,14.665,14.486,14.494,771256,0
2015-03-17,14.092,14.271,13.967,14.253,696756,0
2015-03-18,14.03,14.378,13.921,14.325,670954,0
2015-03-19,14.109,14.136,13.948,14.056,623260,0
2015-03-20,14.378,14.486,14.306,14.325,2211902,0
2015-03-23,14.459,14.494,14.343,14.431,601256,0
2015-03-24,14.683,14.817,14.629,14.755,1674425,0
2015-03-25,14.826,14.888,14.737,14.773,916349,0
2015-03-26,14.468,14.565,14.352,14.522,552222,0
2015-03-27,14.62,14.719,14.565,14.665,1557479,0
2015-03-30,14.594,14.646,14.565,14.594,1194471,0
2015-03-31,14.423,14.494,14.271,14.333,1623229,0
2015-04-01,14.478,14.486,14.325,14.397,514803,0
2015-04-02,14.54,14.665,14.54,14.62,293311,0
2015-04-06,14.781,14.898,14.773,14.8,227188,0
2015-04-07,14.836,14.917,14.8,14.817,1145395,0
2015-04-08,14.826,14.88,14.629,14.691,306715,0
2015-04-09,14.8,14.836,14.727,14.826,400425,0
2015-04-10,14.727,14.727,14.62,14.683,362786,0
2015-04-13,14.853,15.104,14.853,14.952,453930,0
2015-04-14,15.085,15.139,15.014,15.067,401657,0
2015-04-15,15.077,15.114,14.932,15.041,499472,0
2015-04-16,15.219,15.265,15.149,15.247,492964,0
2015-04-17,14.907,14.917,14.807,14.907,367589,0
2015-04-20,14.791,14.932,14.781,14.862,260475,0
2015-04-21,14.737,14.773,14.646,14.701,457435,0
2015-04-22,14.836,14.969,14.763,14.932,282958,0
2015-04-23,14.737,14.917,14.709,14.888,313529,0
2015-04-24,14.969,15.023,14.907,15.014,1905444,0
2015-04-27,15.121,15.219,15.058,15.058,2250997,0
2015-04-28,14.612,14.727,14.441,14.558,538259,0
2015-04-29,14.478,14.594,14.36,14.431,460185,0
2015-04-30,14.603,14.773,14.603,14.665,320677,0
2015-05-01,14.675,14.781,14.656,14.755,267063,0
2015-05-04,14.836,14.88,14.763,14.763,198705,0
2015-05-05,14.397,14.405,14.092,14.171,427570,0
2015-05-06,14.45,14.675,14.423,14.53,854101,0
2015-05-07,14.522,14.612,14.459,14.513,368365,0
2015-05-08,14.594,14.8,14.575,14.773,449908,0
2015-05-11,14.441,14.494,14.352,14.388,780080,0
2015-05-12,14.36,14.397,14.271,14.378,625737,0
2015-05-13,14.719,14.727,14.459,14.503,441755,0
2015-05-14,14.665,14.727,14.565,14.575,901606,0
2015-05-15,14.431,14.55,14.36,14.503,2613455,0
2015-05-18,14.773,14.942,14.737,14.924,932099,0
2015-05-19,14.727,14.836,14.709,14.763,280074,0
2015-05-20,14.629,14.709,14.513,14.675,999338,0
2015-05-21,14.675,14.807,14.646,14.791,1718545,0
2015-05-22,14.368,14.423,14.316,14.343,316322,0
2015-05-26,14.28,14.297,14.039,14.083,553070,0
2015-05-27,14.065,14.333,14.047,14.297,452478,0
2015-05-28,14.352,14.388,14.165,14.325,585096,0
2015-05-29,14.306,14.325,14.03,14.102,456611,0
2015-06-01,14.368,14.405,14.119,14.155,1456321,0
2015-06-02,14.54,14.565,14.415,14.478,979194,0
2015-06-03,14.683,14.822,14.646,14.692,607382,0
2015-06-04,14.572,14.858,14.425,14.425,503276,0
2015-06-05,14.186,14.241,14.075,14.104,413824,0
2015-06-08,14.159,14.186,13.992,14.057,427718,0
2015-06-09,13.928,14.066,13.863,14.01,632276,0
2015-06-10,14.168,14.434,14.139,14.305,655218,0
2015-06-11,14.656,14.739,14.518,14.555,741403,0
2015-06-12,14.26,14.425,14.176,14.305,388855,0
2015-06-15,14.02,14.075,13.974,14.03,351728,0
2015-06-16,14.02,14.149,14.002,14.112,234377,0
2015-06-17,13.966,14.002,13.817,13.966,316881,0
2015-06-18,14.112,14.628,14.112,14.343,350750,0
2015-06-19,14.325,14.425,14.241,14.333,416428,0
2015-06-22,15.477,15.605,15.346,15.383,2858330,0
2015-06-23,15.281,15.438,14.637,14.637,2410744,0
2015-06-24,14.905,14.969,14.748,14.748,913623,0
2015-06-25,14.931,15.125,14.831,14.922,549412,0
2015-06-26,15.098,15.199,14.987,15.052,1289017,0
2015-06-29,14.546,14.61,14.305,14.352,721693,0
2015-06-30,14.489,14.489,14.112,14.149,930998,0
2015-07-01,14.369,14.398,14.176,14.241,453555,0
2015-07-02,14.472,14.518,14.325,14.389,499909,0
2015-07-06,13.837,14.02,13.689,13.808,567757,0
2015-07-07,13.606,13.734,13.32,13.643,1033798,0
2015-07-08,13.614,13.643,13.43,13.494,690863,0
2015-07-09,13.789,13.891,13.643,13.651,1235607,0
2015-07-10,14.665,14.803,14.572,14.785,754804,0
2015-07-13,14.841,14.886,14.739,14.758,1664845,0
2015-07-14,14.841,14.987,14.831,14.877,1567385,0
2015-07-15,15.07,15.108,14.877,14.996,738117,0
2015-07-16,15.43,15.485,15.356,15.365,701502,0
2015-07-17,15.457,15.55,15.438,15.494,323610,0
2015-07-20,15.477,15.55,15.42,15.494,361390,0
2015-07-21,15.301,15.438,15.291,15.318,409481,0
2015-07-22,15.383,15.457,15.318,15.338,302225,0
2015-07-23,15.457,15.477,15.281,15.281,250877,0
2015-07-24,15.411,15.477,15.291,15.291,344562,0
2015-07-27,15.281,15.338,15.208,15.254,325131,0
2015-07-28,15.346,15.411,15.254,15.383,291477,0
2015-07-29,15.512,15.77,14.941,15.411,833508,0
2015-07-30,15.06,15.162,14.895,15.162,617478,0
2015-07-31,15.153,15.182,15.034,15.098,463325,0
2015-08-03,15.273,15.338,15.153,15.301,290288,0
2015-08-04,15.318,15.338,15.162,15.162,288004,0
2015-08-05,15.144,15.264,15.144,15.237,290175,0
2015-08-06,15.365,15.393,15.227,15.273,633820,0
2015-08-07,14.969,15.088,14.905,15.034,1007526,0
2015-08-10,15.246,15.457,15.246,15.383,482539,0
2015-08-11,15.393,15.477,15.291,15.318,379087,0
2015-08-12,15.237,15.338,15.06,15.264,1132693,0
2015-08-13,15.199,15.246,15.144,15.172,166419,0
2015-08-14,15.125,15.273,15.118,15.237,210277,0
2015-08-17,14.987,15.098,14.941,15.034,199638,0
2015-08-18,15.005,15.024,14.841,14.841,309390,0
2015-08-19,14.739,14.877,14.656,14.822,491116,0
2015-08-20,14.592,14.592,14.233,14.233,374525,0
2015-08-21,14.343,14.527,14.057,14.057,394825,0
2015-08-24,13.45,14.002,13.145,13.707,876928,0
2015-08-25,14.315,14.361,13.882,13.882,443459,0
2015-08-26,14.425,14.425,14.02,14.352,1560194,0
2015-08-27,14.646,14.683,14.444,14.61,1119993,0
2015-08-28,14.498,14.572,14.407,14.482,282251,0
2015-08-31,14.425,14.555,14.379,14.489,178143,0
2015-09-01,14.139,14.159,13.946,14.075,2127845,0
2015-09-02,14.223,14.287,14.075,14.287,483191,0
2015-09-03,14.305,14.398,14.149,14.196,287679,0
2015-09-04,14.122,14.196,14.039,14.149,348688,0
2015-09-08,14.739,14.822,14.619,14.739,814619,0
2015-09-09,14.915,14.941,14.563,14.572,266618,0
2015-09-10,14.766,14.841,14.675,14.812,493742,0
2015-09-11,14.269,14.444,14.269,14.369,235681,0
2015-09-14,14.398,14.407,14.269,14.361,254569,0
2015-09-15,14.352,14.425,14.278,14.343,184657,0
2015-09-16,14.729,14.775,14.692,14.702,333924,0
2015-09-17,14.758,15.134,14.748,15.024,285839,0
2015-09-18,14.646,14.711,14.444,14.444,388637,0
2015-09-21,14.555,14.628,14.444,14.555,373331,0
2015-09-22,14.104,14.122,13.919,14.039,276606,0
2015-09-23,14.094,14.176,13.983,14.002,160896,0
2015-09-24,13.974,14.149,13.891,14.039,289971,0
2015-09-25,14.489,14.563,14.361,14.472,185199,0
2015-09-28,14.186,14.196,13.992,14.075,669049,0
2015-09-29,13.966,13.966,13.799,13.846,745468,0
2015-09-30,13.928,13.946,13.716,13.928,408287,0
2015-10-01,13.578,13.643,13.468,13.614,448128,0
2015-10-02,13.301,13.837,13.275,13.837,423702,0
2015-10-05,13.946,14.094,13.901,14.094,580728,0
2015-10-06,14.223,14.369,14.213,14.305,425221,0
2015-10-07,14.269,14.379,14.131,14.223,587408,0
2015-10-08,14.122,14.305,14.075,14.305,280948,0
2015-10-09,14.628,14.665,14.508,14.555,564175,0
2015-10-12,14.472,14.572,14.425,14.498,438718,0
2015-10-13,14.369,14.536,14.361,14.407,235571,0
2015-10-14,14.434,14.518,14.305,14.398,193125,0
2015-10-15,14.482,14.739,14.482,14.739,285398,0
2015-10-16,14.601,14.794,14.592,14.794,256847,0
2015-10-19,14.849,14.915,14.748,14.766,433920,0
2015-10-20,14.877,14.969,14.849,14.867,297233,0
2015-10-21,14.969,15.08,14.905,14.905,225366,0
2015-10-22,15.826,15.992,15.789,15.807,1773078,0
2015-10-23,16.26,16.276,16.073,16.202,667740,0
2015-10-26,16.305,16.341,16.202,16.24,449321,0
2015-10-27,15.983,16,15.826,15.936,846861,0
2015-10-28,15.973,16.138,15.798,15.973,328171,0
2015-10-29,16.083,16.112,15.992,16.073,278451,0
2015-10-30,16.102,16.268,16.093,16.166,511635,0
2015-11-02,16.166,16.212,16.029,16.148,300082,0
2015-11-03,15.89,16.121,15.843,16.047,378976,0
2015-11-04,16.212,16.222,15.917,16,721936,0
2015-11-05,16.019,16.083,15.954,16.047,667089,0
2015-11-06,16.195,16.24,16.056,16.202,502516,0
2015-11-09,16,16.009,15.843,15.917,265940,0
2015-11-10,16.073,16.195,16.056,16.138,554732,0
2015-11-11,16.305,16.443,16.26,16.305,244039,0
2015-11-12,15.992,16.148,15.964,16,370943,0
2015-11-13,15.936,16.073,15.872,16.009,558096,0
2015-11-16,15.973,16.25,15.973,16.222,216898,0
2015-11-17,16.389,16.471,16.314,16.369,608684,0
2015-11-18,16.471,16.535,16.379,16.535,1196635,0
2015-11-19,16.572,16.619,16.498,16.572,1018382,0
2015-11-20,16.332,16.332,16.093,16.166,472987,0
2015-11-23,15.983,16,15.807,15.936,285181,0
2015-11-24,15.678,15.843,15.66,15.843,219939,0
2015-11-25,15.936,16.065,15.917,15.983,513045,0
2015-11-27,16.121,16.186,16.083,16.083,80875,0
2015-11-30,16,16.019,15.817,15.835,131030,0
2015-12-01,15.632,15.779,15.605,15.753,314412,0
2015-12-02,15.8,15.866,15.632,15.64,164144,0
2015-12-03,15.856,15.883,15.557,15.604,285385,0
2015-12-04,15.437,15.64,15.398,15.613,255776,0
2015-12-07,15.754,16.285,15.566,15.912,556340,0
2015-12-08,15.613,15.706,15.444,15.51,423343,0
2015-12-09,15.501,15.613,15.212,15.379,313638,0
2015-12-10,15.585,15.585,15.296,15.323,372786,0
2015-12-11,15.361,15.389,15.137,15.212,328425,0
2015-12-14,15.371,15.444,15.119,15.248,314821,0
2015-12-15,15.585,15.64,15.474,15.492,283420,0
2015-12-16,15.67,15.818,15.51,15.735,280099,0
2015-12-17,15.931,15.949,15.67,15.67,199091,0
2015-12-18,15.501,15.632,15.408,15.437,314816,0
2015-12-21,15.604,15.623,15.314,15.427,269598,0
2015-12-22,15.482,15.557,15.408,15.539,193070,0
2015-12-23,15.604,15.725,15.585,15.716,433650,0
2015-12-24,15.64,15.735,15.585,15.678,48817,0
2015-12-28,15.754,15.762,15.632,15.706,308937,0
2015-12-29,15.818,15.883,15.781,15.883,221379,0
2015-12-30,15.836,15.866,15.678,15.744,174624,0
2015-12-31,15.566,15.688,15.51,15.519,240616,0
2016-01-04,15.464,15.529,15.15,15.51,397084,0
2016-01-05,15.398,15.427,15.221,15.427,158493,0
2016-01-06,15.398,15.585,15.371,15.51,263316,0
2016-01-07,15.437,15.678,15.437,15.501,391183,0
2016-01-08,15.697,15.725,15.352,15.371,368544,0
2016-01-11,15.539,15.548,15.278,15.408,270417,0
2016-01-12,16.098,16.127,15.875,15.987,938128,0
2016-01-13,15.949,16.005,15.566,15.67,654785,0
2016-01-14,15.716,15.856,15.613,15.836,278506,0
2016-01-15,15.371,15.688,15.352,15.557,367095,0
2016-01-19,15.482,15.688,15.398,15.51,263811,0
2016-01-20,15.156,15.24,14.848,15.127,539790,0
2016-01-21,15.156,15.389,15.025,15.314,571606,0
2016-01-22,15.8,16.033,15.781,15.987,393571,0
2016-01-25,16.005,16.042,15.791,15.791,264115,0
2016-01-26,15.828,16.192,15.818,16.005,382140,0
2016-01-27,16.406,16.592,16.266,16.304,499301,0
2016-01-28,16.341,16.341,16.108,16.238,181926,0
2016-01-29,16.275,16.527,16.238,16.49,500375,0
2016-02-01,16.453,16.677,16.434,16.64,489137,0
2016-02-02,16.677,16.686,16.406,16.444,470473,0
2016-02-03,16.379,16.686,16.266,16.686,700467,0
2016-02-04,16.396,16.434,16.266,16.294,291711,0
2016-02-05,16.005,16.024,15.697,15.809,655442,0
2016-02-08,15.437,15.539,15.286,15.539,508534,0
2016-02-09,15.379,15.678,15.366,15.482,667810,0
2016-02-10,15.836,15.866,15.482,15.482,255440,0
2016-02-11,15.566,15.66,15.437,15.519,442067,0
2016-02-12,15.519,15.706,15.464,15.64,925383,0
2016-02-16,16.033,16.108,15.846,16.005,438682,0
2016-02-17,16.238,16.359,16.192,16.248,379720,0
2016-02-18,16.471,16.579,16.434,16.527,500780,0
2016-02-19,16.453,16.527,16.359,16.518,595813,0
2016-02-22,16.565,16.751,16.565,16.723,431447,0
2016-02-23,16.575,16.592,16.341,16.396,487564,0
2016-02-24,16.042,16.21,15.866,16.145,312105,0
2016-02-25,16.379,16.444,16.285,16.389,271659,0
2016-02-26,16.173,16.192,15.996,15.996,334307,0
2016-02-29,16.117,16.22,16.042,16.042,241405,0
2016-03-01,16.22,16.444,16.22,16.434,332687,0
2016-03-02,16.22,16.258,16.103,16.229,307861,0
2016-03-03,16.135,16.406,16.108,16.406,369928,0
2016-03-04,16.416,16.416,16.21,16.229,207106,0
2016-03-07,15.987,16.22,15.958,16.154,314762,0
2016-03-08,16.014,16.248,15.972,16.098,339646,0
2016-03-09,16.331,16.411,16.266,16.285,378659,0
2016-03-10,16.714,16.864,16.258,16.389,971987,0
2016-03-11,17.004,17.097,16.947,17.078,828597,0
2016-03-14,17.05,17.078,16.882,16.929,384689,0
2016-03-15,16.939,16.957,16.789,16.835,369516,0
2016-03-16,16.78,17.041,16.723,17.041,294252,0
2016-03-17,16.733,16.789,16.63,16.751,1266307,0
2016-03-18,16.481,16.537,16.258,16.359,558859,0
2016-03-21,16.229,16.313,16.163,16.275,411887,0
2016-03-22,16.135,16.341,16.117,16.266,235601,0
2016-03-23,16.425,16.425,16.238,16.238,242127,0
2016-03-24,16.014,16.153,15.977,16.108,167288,0
2016-03-28,16.154,16.22,16.047,16.2,170773,0
2016-03-29,16.183,16.462,16.169,16.406,275758,0
2016-03-30,16.434,16.522,16.379,16.379,295815,0
2016-03-31,16.341,16.396,16.22,16.22,242559,0
2016-04-01,16.2,16.323,15.053,15.379,1644718,0
2016-04-04,15.343,15.412,15.24,15.306,1007557,0
2016-04-05,14.96,14.997,14.894,14.941,547645,0
2016-04-06,15.016,15.072,14.914,15.062,544182,0
2016-04-07,15.016,15.044,14.904,14.914,319737,0
2016-04-08,15.016,15.147,14.997,15.072,492865,0
2016-04-11,15.248,15.343,15.202,15.212,650869,0
2016-04-12,15.66,15.818,15.65,15.771,4860350,0
2016-04-13,15.809,15.92,15.754,15.893,2835867,0
2016-04-14,15.818,15.949,15.771,15.921,7344032,0
2016-04-15,16.062,16.154,15.958,15.977,9134611,0
2016-04-18,15.883,15.996,15.856,15.958,365002,0
2016-04-19,16.22,16.266,16.117,16.21,754889,0
2016-04-20,16.089,16.127,16.014,16.079,1433830,0
2016-04-21,15.836,16.518,15.735,15.846,1808844,0
2016-04-22,15.706,15.818,15.613,15.754,933108,0
2016-04-25,15.632,15.678,15.539,15.575,810515,0
2016-04-26,15.875,15.931,15.762,15.828,713677,0
2016-04-27,15.949,15.967,15.791,15.893,230857,0
2016-04-28,15.623,15.744,15.575,15.585,480664,0
2016-04-29,15.575,15.613,15.464,15.482,400950,0
2016-05-02,15.902,15.987,15.836,15.921,390626,0
2016-05-03,15.987,16.089,15.883,15.921,556939,0
2016-05-04,15.519,15.529,15.248,15.286,538558,0
2016-05-05,15.352,15.379,15.24,15.286,501842,0
2016-05-06,15.137,15.268,15.081,15.268,337646,0
2016-05-09,15.604,15.64,15.417,15.482,543555,0
2016-05-10,15.427,15.632,15.417,15.632,371636,0
2016-05-11,15.539,15.735,15.539,15.623,287452,0
2016-05-12,15.866,15.94,15.755,15.828,325365,0
2016-05-13,15.875,15.949,15.735,15.735,285645,0
2016-05-16,15.791,15.931,15.791,15.893,257995,0
2016-05-17,15.967,16.014,15.828,15.828,293339,0
2016-05-18,15.883,16.011,15.762,15.883,392726,0
2016-05-19,15.67,15.706,15.604,15.697,286791,0
2016-05-20,15.912,15.949,15.809,15.883,301619,0
2016-05-23,15.706,15.771,15.66,15.688,322891,0
2016-05-24,15.818,15.912,15.771,15.912,438737,0
2016-05-25,15.94,16.019,15.922,15.977,348870,0
2016-05-26,16.117,16.313,16.089,16.258,304314,0
2016-05-27,15.987,16.117,15.987,16.117,275068,0
2016-05-31,16.294,16.313,16.154,16.21,344671,0
2016-06-01,16.127,16.238,16.108,16.238,302561,0
2016-06-02,16.163,16.192,16.098,16.145,374666,0
2016-06-03,16.304,16.323,16.2,16.304,333049,0
2016-06-06,16.163,16.331,16.163,16.22,369228,0
2016-06-07,16.331,16.462,16.314,16.425,795539,0
2016-06-08,16.444,16.592,16.434,16.471,451481,0
2016-06-09,16.2,16.248,16.071,16.135,454326,0
2016-06-10,15.67,15.688,15.366,15.492,1638526,0
2016-06-13,15.352,15.529,15.268,15.343,411083,0
2016-06-14,15.1,15.156,14.82,14.914,417324,0
2016-06-15,14.979,15.035,14.839,14.867,504132,0
2016-06-16,14.89,15.294,14.756,15.294,426434,0
2016-06-17,15.054,15.237,14.977,15.169,327423,0
2016-06-20,15.582,15.622,15.409,15.447,282466,0
2016-06-21,15.669,15.746,15.544,15.678,673311,0
2016-06-22,15.563,15.669,15.332,15.332,333589,0
2016-06-23,15.976,16.273,15.832,16.273,702296,0
2016-06-24,14.448,14.936,14.439,14.516,1298502,0
2016-06-27,14.42,14.563,14.179,14.506,624171,0
2016-06-28,14.948,15.063,14.92,14.996,599162,0
2016-06-29,15.63,15.639,15.496,15.563,639113,0
2016-06-30,15.534,15.779,15.419,15.774,579242,0
2016-07-01,15.697,15.746,15.554,15.582,359243,0
2016-07-05,15.313,15.332,14.999,15.044,595590,0
2016-07-06,14.737,14.813,14.573,14.795,527665,0
2016-07-07,14.833,14.9,14.727,14.795,434528,0
2016-07-08,15.054,15.054,14.948,15.015,303199,0
2016-07-11,15.13,15.198,15.082,15.092,429226,0
2016-07-12,15.477,15.534,15.39,15.409,436050,0
2016-07-13,15.294,15.424,15.294,15.313,1011708,0
2016-07-14,15.554,15.621,15.524,15.572,543494,0
2016-07-15,15.524,15.572,15.419,15.477,675397,0
2016-07-18,15.38,15.447,15.322,15.332,435304,0
2016-07-19,15.12,15.188,15.044,15.102,605819,0
2016-07-20,14.996,15.092,14.977,15.054,482015,0
2016-07-21,14.9,15.044,14.871,14.987,426878,0
2016-07-22,15.399,15.399,15.227,15.255,369900,0
2016-07-25,15.179,15.188,15.073,15.14,232720,0
2016-07-26,14.573,14.67,14.506,14.603,727086,0
2016-07-27,14.583,14.698,14.54,14.679,625475,0
2016-07-28,14.65,14.679,14.573,14.66,772724,0
2016-07-29,14.631,14.795,14.631,14.765,404192,0
2016-08-01,14.737,14.842,14.66,14.698,612291,0
2016-08-02,14.641,14.641,14.554,14.631,557744,0
2016-08-03,14.506,14.641,14.506,14.612,264390,0
2016-08-04,14.583,14.66,14.535,14.65,259986,0
2016-08-05,14.756,14.803,14.698,14.737,329606,0
2016-08-08,14.67,14.698,14.593,14.641,342370,0
2016-08-09,14.803,14.881,14.765,14.795,473641,0
2016-08-10,14.92,14.948,14.823,14.823,216244,0
2016-08-11,15.073,15.188,15.054,15.073,308306,0
2016-08-12,15.13,15.159,15.073,15.082,359048,0
2016-08-15,15.063,15.102,14.953,15.035,555318,0
2016-08-16,14.9,14.987,14.871,14.871,331765,0
2016-08-17,14.823,14.9,14.688,14.9,765783,0
2016-08-18,14.765,14.91,14.765,14.9,290846,0
2016-08-19,14.679,14.727,14.603,14.727,295118,0
2016-08-22,14.765,14.871,14.737,14.842,393979,0
2016-08-23,14.89,14.938,14.795,14.803,479782,0
2016-08-24,14.688,14.724,14.603,14.603,665848,0
2016-08-25,14.746,14.813,14.65,14.65,280755,0
2016-08-26,14.795,14.92,14.554,14.65,379014,0
2016-08-29,14.478,14.563,14.468,14.563,252326,0
2016-08-30,14.612,14.621,14.429,14.439,353968,0
2016-08-31,14.823,14.842,14.41,14.478,1215773,0
2016-09-01,14.371,14.453,14.304,14.448,777861,0
2016-09-02,14.679,14.708,14.593,14.698,527225,0
2016-09-06,14.65,14.727,14.612,14.727,263066,0
2016-09-07,14.621,14.721,14.612,14.698,407282,0
2016-09-08,14.813,14.862,14.765,14.833,444188,0
2016-09-09,14.67,14.688,14.506,14.516,289720,0
2016-09-12,14.41,14.583,14.358,14.583,229016,0
2016-09-13,14.333,14.381,14.151,14.179,424636,0
2016-09-14,14.122,14.208,14.064,14.112,299399,0
2016-09-15,14.189,14.199,14.093,14.122,624528,0
2016-09-16,14.112,14.496,14.045,14.285,1023654,0
2016-09-19,14.42,14.444,14.304,14.343,402479,0
2016-09-20,14.458,14.468,14.371,14.391,350913,0
2016-09-21,14.583,14.679,14.468,14.679,466423,0
2016-09-22,14.813,14.881,14.737,14.775,289566,0
2016-09-23,14.727,14.803,14.727,14.737,222441,0
2016-09-26,14.593,14.65,14.525,14.573,345199,0
2016-09-27,14.765,14.881,14.708,14.813,420099,0
2016-09-28,15.025,15.082,14.929,15.082,641379,0
2016-09-29,15.12,15.159,14.799,14.852,313671,0
2016-09-30,14.862,15.035,14.833,14.967,464556,0
2016-10-03,14.803,14.842,14.756,14.823,368649,0
2016-10-04,15.005,15.092,14.881,14.967,383308,0
2016-10-05,14.852,14.91,14.823,14.852,265565,0
2016-10-06,14.603,14.66,14.535,14.641,261743,0
2016-10-07,14.65,14.65,14.478,14.563,259773,0
2016-10-10,14.746,14.795,14.718,14.765,186990,0
2016-10-11,14.708,14.727,14.621,14.65,419953,0
2016-10-12,14.535,14.583,14.448,14.525,337900,0
2016-10-13,14.353,14.563,14.304,14.535,335589,0
2016-10-14,14.67,14.761,14.593,14.612,278216,0
2016-10-17,14.765,14.775,14.65,14.698,380117,0
2016-10-18,14.871,14.91,14.817,14.862,378391,0
2016-10-19,14.727,14.756,14.67,14.708,387569,0
2016-10-20,14.603,14.688,14.573,14.65,435432,0
2016-10-21,14.554,14.66,14.525,14.631,462333,0
2016-10-24,14.746,14.756,14.603,14.631,295149,0
2016-10-25,15.332,15.399,15.246,15.352,601421,0
2016-10-26,15.342,15.419,15.27,15.313,448590,0
2016-10-27,15.198,15.275,15.159,15.227,334873,0
2016-10-28,15.13,15.217,15.12,15.188,343693,0
2016-10-31,15.063,15.092,14.958,15.082,300689,0
2016-11-01,15.054,15.073,14.89,14.958,422158,0
2016-11-02,15.025,15.044,14.948,14.967,571370,0
2016-11-03,14.92,14.995,14.823,14.862,319019,0
2016-11-04,14.708,14.736,14.593,14.66,387147,0
2016-11-07,14.756,14.813,14.67,14.813,366214,0
2016-11-08,14.746,14.833,14.688,14.823,426883,0
2016-11-09,14.516,14.746,14.506,14.679,403754,0
2016-11-10,14.324,14.391,14.103,14.256,510242,0
2016-11-11,14.189,14.208,14.026,14.074,252024,0
2016-11-14,13.92,13.92,13.767,13.844,519256,0
2016-11-15,14.036,14.074,13.978,14.064,359062,0
2016-11-16,13.862,13.929,13.814,13.862,426030,0
2016-11-17,14.045,14.122,13.968,14.045,481475,0
2016-11-18,13.901,13.923,13.838,13.852,1041067,0
2016-11-21,13.872,13.997,13.872,13.987,710617,0
2016-11-22,14.112,14.122,14.016,14.093,363367,0
2016-11-23,13.852,13.918,13.805,13.862,397681,0
2016-11-25,13.987,13.987,13.907,13.959,153546,0
2016-11-28,13.901,13.911,13.747,13.824,418198,0
2016-11-29,13.959,14.054,13.929,13.997,449450,0
2016-11-30,14.154,14.154,13.92,13.929,337840,0
2016-12-01,13.9,13.91,13.803,13.861,433636,0
2016-12-02,13.695,13.773,13.637,13.647,511194,0
2016-12-05,13.754,13.881,13.715,13.861,392852,0
2016-12-06,13.929,14.066,13.92,13.998,451202,0
2016-12-07,13.968,14.212,13.959,14.193,406525,0
2016-12-08,14.359,14.368,14.115,14.134,378677,0
2016-12-09,14.095,14.105,13.812,13.861,491844,0
2016-12-12,13.959,13.988,13.803,13.939,525787,0
2016-12-13,14.086,14.281,14.065,14.173,805541,0
2016-12-14,14.242,14.378,14.095,14.105,788810,0
2016-12-15,13.978,14.047,13.812,13.842,774677,0
2016-12-16,14.183,14.271,14.144,14.232,496529,0
2016-12-19,14.368,14.449,14.316,14.32,366847,0
2016-12-20,14.368,14.398,14.281,14.339,517074,0
2016-12-21,14.398,14.427,14.339,14.378,525912,0
2016-12-22,14.398,14.437,14.329,14.378,377162,0
2016-12-23,14.524,14.567,14.476,14.495,367000,0
2016-12-27,14.466,14.583,14.456,14.515,430042,0
2016-12-28,14.368,14.398,14.32,14.32,325683,0
2016-12-29,14.632,14.681,14.603,14.632,341141,0
2016-12-30,14.759,14.827,14.7,14.768,361523,0
2017-01-03,14.681,14.846,14.661,14.817,439535,0
2017-01-04,14.924,15.019,14.893,14.983,281850,0
2017-01-05,15.041,15.315,15.041,15.305,343373,0
2017-01-06,15.149,15.217,15.12,15.178,294826,0
2017-01-09,15.12,15.266,15.1,15.178,549481,0
2017-01-10,14.963,15.08,14.944,14.993,365499,0
2017-01-11,14.885,15.139,14.876,15.09,274785,0
2017-01-12,15.139,15.379,15.129,15.363,334910,0
2017-01-13,15.5,15.558,15.422,15.49,624100,0
2017-01-17,15.49,15.715,15.461,15.666,529492,0
2017-01-18,15.539,15.588,15.451,15.49,528563,0
2017-01-19,15.451,15.5,15.315,15.393,461119,0
2017-01-20,15.412,15.51,15.383,15.48,320890,0
2017-01-23,15.422,15.51,15.354,15.49,296303,0
2017-01-24,15.285,15.354,15.26,15.324,362611,0
2017-01-25,15.276,15.285,15.149,15.256,434505,0
2017-01-26,15.159,15.217,15.071,15.178,423791,0
2017-01-27,15.041,15.129,15.002,15.09,395706,0
2017-01-30,14.905,15.051,14.876,15.002,443570,0
2017-01-31,15.188,15.246,15.09,15.168,345401,0
2017-02-01,15.071,15.09,14.915,15.012,249033,0
2017-02-02,15.188,15.237,15.012,15.08,217643,0
2017-02-03,15.11,15.168,15.071,15.149,215995,0
2017-02-06,15.012,15.061,14.954,15.022,586158,0
2017-02-07,14.807,14.876,14.739,14.876,694490,0
2017-02-08,14.876,15.002,14.827,14.993,520045,0
2017-02-09,15.071,15.124,15.002,15.061,370016,0
2017-02-10,14.944,15.032,14.905,15.022,244189,0
2017-02-13,15.032,15.08,14.924,15.071,1001171,0
2017-02-14,15.061,15.11,14.954,15.041,535069,0
2017-02-15,15.022,15.139,15.012,15.1,461246,0
2017-02-16,15.256,15.305,15.232,15.276,331320,0
2017-02-17,14.983,14.998,14.885,14.993,408181,0
2017-02-21,14.934,14.993,14.869,14.973,570914,0
2017-02-22,14.846,15.178,14.798,15.159,1726195,0
2017-02-23,15.227,15.24,15.08,15.227,1190111,0
2017-02-24,14.944,14.973,14.866,14.905,817870,0
2017-02-27,14.768,14.801,14.7,14.739,487785,0
2017-02-28,14.749,14.773,14.671,14.681,553257,0
2017-03-01,14.729,14.856,14.729,14.778,342591,0
2017-03-02,14.671,14.778,14.573,14.632,840632,0
2017-03-03,14.885,14.963,14.759,14.934,731708,0
2017-03-06,14.895,14.895,14.817,14.876,764805,0
2017-03-07,14.788,14.822,14.69,14.72,1688832,0
2017-03-08,14.768,14.778,14.69,14.7,323825,0
2017-03-09,15.09,15.1,15.022,15.071,1242281,0
2017-03-10,15.334,15.373,15.266,15.315,720841,0
2017-03-13,15.334,15.344,15.207,15.227,563617,0
2017-03-14,15.08,15.12,15.022,15.041,601150,0
2017-03-15,14.983,15.217,14.954,15.207,543987,0
2017-03-16,15.315,15.412,15.305,15.402,623168,0
2017-03-17,15.49,15.578,15.412,15.48,638861,0
2017-03-20,15.607,15.607,15.422,15.451,326961,0
2017-03-21,15.607,15.636,15.383,15.451,332434,0
2017-03-22,15.48,15.597,15.48,15.568,313819,0
2017-03-23,15.334,15.588,15.315,15.49,367579,0
2017-03-24,15.451,15.451,15.354,15.422,321621,0
2017-03-27,15.617,15.636,15.558,15.597,306307,0
2017-03-28,15.451,15.519,15.422,15.432,344142,0
2017-03-29,15.266,15.324,15.217,15.315,479596,0
2017-03-30,15.246,15.276,15.198,15.227,345468,0
2017-03-31,15.129,15.198,15.056,15.159,300545,0
2017-04-03,15.139,15.178,15.035,15.159,313508,0
2017-04-04,15.051,15.09,15.002,15.08,287832,0
2017-04-05,14.963,14.973,14.895,14.934,409452,0
2017-04-06,14.905,14.954,14.876,14.915,476990,0
2017-04-07,14.768,14.827,14.739,14.759,301923,0
2017-04-10,14.788,14.837,14.759,14.768,540747,0
2017-04-11,14.817,14.924,14.759,14.876,289744,0
2017-04-12,14.856,14.944,14.827,14.915,336950,0
2017-04-13,14.739,14.739,14.642,14.651,427290,0
2017-04-17,14.681,14.827,14.671,14.827,369270,0
2017-04-18,14.632,14.671,14.573,14.642,1454769,0
2017-04-19,14.651,14.739,14.632,14.7,637658,0
2017-04-20,14.69,14.837,14.681,14.749,464248,0
2017-04-21,14.583,14.681,14.583,14.671,740986,0
2017-04-24,15.568,15.646,15.529,15.636,671438,0
2017-04-25,15.578,15.685,15.568,15.607,296337,0
2017-04-26,15.695,15.715,15.558,15.588,342087,0
2017-04-27,15.412,15.432,15.295,15.393,338166,0
2017-04-28,15.051,15.12,15.041,15.12,426093,0
2017-05-01,15.198,15.354,15.178,15.188,259033,0
2017-05-02,15.227,15.324,15.198,15.295,197044,0
2017-05-03,15.344,15.354,15.256,15.266,267775,0
2017-05-04,15.461,15.685,15.412,15.656,519035,0
2017-05-05,15.968,16.095,15.958,16.095,574947,0
2017-05-08,15.988,16.046,15.958,15.958,339726,0
2017-05-09,15.919,16.007,15.875,15.9,250836,0
2017-05-10,15.822,15.851,15.773,15.832,342163,0
2017-05-11,15.793,15.812,15.695,15.695,250761,0
2017-05-12,16.153,16.358,16.144,16.28,346708,0
2017-05-15,16.28,16.349,16.241,16.349,294307,0
2017-05-16,16.69,16.709,16.592,16.641,699539,0
2017-05-17,16.436,16.583,16.397,16.407,325470,0
2017-05-18,16.368,16.505,16.339,16.456,336484,0
2017-05-19,16.583,16.69,16.573,16.67,258834,0
2017-05-22,16.992,17.08,16.924,17.002,334152,0
2017-05-23,17.168,17.17,16.924,16.973,365651,0
2017-05-24,17.041,17.158,17.002,17.158,293496,0
2017-05-25,17.129,17.168,17.08,17.139,309839,0
2017-05-26,17.109,17.129,17.041,17.07,266688,0
2017-05-30,16.963,17.061,16.954,17.012,828603,0
2017-05-31,17.148,17.197,17.061,17.109,279090,0
2017-06-01,17.031,17.07,16.919,16.983,617642,0
2017-06-02,17.002,17.139,16.953,17.139,272370,0
2017-06-05,16.924,16.983,16.879,16.983,678813,0
2017-06-06,16.866,16.934,16.778,16.797,573611,0
2017-06-07,16.93,16.99,16.73,16.8,374996,0
2017-06-08,16.72,16.73,16.55,16.65,511767,0
2017-06-09,16.67,16.7,16.4835,16.56,250107,0
2017-06-12,16.76,16.84,16.72,16.83,306636,0
2017-06-13,16.63,16.69,16.57,16.68,690266,0
2017-06-14,16.8,16.85,16.575,16.68,558366,0
2017-06-15,16.25,16.35,16.1901,16.31,387178,0
2017-06-16,16.34,16.521,16.32,16.52,348207,0
2017-06-19,16.32,16.35,16.19,16.22,256973,0
2017-06-20,16.2,16.2,16.02,16.06,240702,0
2017-06-21,16.08,16.1868,16.08,16.1,281928,0
2017-06-22,16.07,16.07,15.95,16.01,217160,0
2017-06-23,16.04,16.14,15.995,16.05,304330,0
2017-06-26,16.19,16.1999,16.049,16.07,202243,0
2017-06-27,16.05,16.16,16.03,16.07,198354,0
2017-06-28,16.16,16.24,16.1,16.21,256833,0
2017-06-29,16.05,16.08,15.89,16.03,262275,0
2017-06-30,16.03,16.06,15.82,15.98,329020,0
2017-07-03,15.97,16.06,15.97,16.02,157012,0
2017-07-05,16.01,16.08,15.97,16.08,292316,0
2017-07-06,16.02,16.06,15.96,15.97,352696,0
2017-07-07,15.93,16.05,15.89,15.98,217801,0
2017-07-10,15.96,16.09,15.94,16.08,222756,0
2017-07-11,15.97,16.09,15.9334,16.09,296538,0
2017-07-12,16.19,16.28,16.14,16.26,287876,0
2017-07-13,16.51,16.535,16.4,16.42,329093,0
2017-07-14,16.4,16.505,16.32,16.46,199292,0
2017-07-17,16.5,16.6,16.47,16.57,212005,0
2017-07-18,16.55,16.6,16.53,16.57,325051,0
2017-07-19,16.62,16.645,16.57,16.6,212675,0
2017-07-20,16.74,16.84,16.67,16.82,271761,0
2017-07-21,16.66,16.69,16.515,16.68,159624,0
2017-07-24,16.6,16.64,16.545,16.62,332983,0
2017-07-25,16.9,16.9,16.57,16.63,176366,0
2017-07-26,16.79,16.87,16.71,16.84,521183,0
2017-07-27,17.01,17.05,16.81,16.92,228998,0
2017-07-28,16.81,16.92,16.79,16.89,378632,0
2017-07-31,16.86,16.87,16.76,16.85,230860,0
2017-08-01,17,17.03,16.81,16.84,165170,0
2017-08-02,16.94,16.97,16.84,16.97,184802,0
2017-08-03,17,17.06,16.98,17.05,234218,0
2017-08-04,17.13,17.17,16.981,17.11,132172,0
2017-08-07,17.13,17.145,17.09,17.13,90166,0
2017-08-08,17.13,17.17,16.945,17.02,248372,0
2017-08-09,16.72,16.89,16.72,16.89,168478,0
2017-08-10,16.92,16.92,16.7508,16.81,188059,0
2017-08-11,16.7,16.74,16.6,16.69,261694,0
2017-08-14,16.79,16.93,16.77,16.91,191963,0
2017-08-15,16.92,16.92,16.83,16.85,171642,0
2017-08-16,16.82,16.91,16.7801,16.86,111028,0
2017-08-17,16.73,16.79,16.67,16.68,134389,0
2017-08-18,16.71,16.79,16.69,16.78,189927,0
2017-08-21,16.72,16.78,16.665,16.78,149699,0
2017-08-22,16.79,16.815,16.75,16.81,115445,0
2017-08-23,16.9,16.91,16.85,16.85,113958,0
2017-08-24,16.84,16.85,16.77,16.82,99092,0
2017-08-25,16.72,16.93,16.7,16.86,159982,0
2017-08-28,16.96,17,16.935,16.94,468283,0
2017-08-29,16.91,17.07,16.91,17.05,386073,0
2017-08-30,17.01,17.06,16.92,16.96,199279,0
2017-08-31,16.98,17.03,16.9475,17.01,137618,0
2017-09-01,17.06,17.095,16.96,16.99,142484,0
2017-09-05,16.66,16.7,16.585,16.63,214182,0
2017-09-06,16.65,16.685,16.58,16.64,242560,0
2017-09-07,16.7,16.795,16.67,16.76,159679,0
2017-09-08,16.76,16.76,16.59,16.64,183139,0
2017-09-11,16.68,16.77,16.67,16.71,155112,0
2017-09-12,16.68,16.75,16.63,16.71,125382,0
2017-09-13,16.7,16.715,16.58,16.64,151580,0
2017-09-14,16.58,16.65,16.54,16.63,144604,0
2017-09-15,16.67,16.69,16.58,16.67,308288,0
2017-09-18,16.71,16.8,16.6923,16.76,170099,0
2017-09-19,16.78,16.97,16.77,16.96,281401,0
2017-09-20,17.01,17.03,16.79,16.89,166068,0
2017-09-21,16.43,16.5,16.36,16.48,189499,0
2017-09-22,16.55,16.55,16.47,16.51,168342,0
2017-09-25,16.47,16.47,16.36,16.38,197454,0
2017-09-26,16.33,16.41,16.285,16.37,205766,0
2017-09-27,16.28,16.37,16.255,16.36,311698,0
2017-09-28,16.3,16.3772,16.28,16.36,215255,0
2017-09-29,16.35,16.42,16.3,16.42,164710,0
2017-10-02,16.2,16.23,16.18,16.19,171617,0
2017-10-03,16.33,16.33,16.21,16.3,167429,0
2017-10-04,16.17,16.235,16.1001,16.22,261490,0
2017-10-05,16.16,16.25,16.14,16.2,165783,0
2017-10-06,16.21,16.4,16.17,16.38,2772779,0
2017-10-09,16.16,16.2599,16.16,16.24,99506,0
2017-10-10,16.33,16.44,16.33,16.44,141875,0
2017-10-11,16.44,16.57,16.43,16.52,236266,0
2017-10-12,16.39,16.44,16.37,16.42,268370,0
2017-10-13,16.47,16.47,16.31,16.35,259804,0
2017-10-16,16.46,16.46,16.36,16.37,232404,0
2017-10-17,16.29,16.33,16.245,16.3,242426,0
2017-10-18,16.29,16.32,16.17,16.29,511158,0
2017-10-19,16.17,16.2,16.031,16.16,415849,0
2017-10-20,16.05,16.07,15.94,16.01,242196,0
2017-10-23,16.14,16.1493,15.95,16,231288,0
2017-10-24,16.07,16.09,15.99,16.04,304575,0
2017-10-25,16.04,16.04,15.89,16.01,273597,0
2017-10-26,16.14,16.14,15.95,16.02,259488,0
2017-10-27,16.1,16.18,16.02,16.15,272341,0
2017-10-30,16.33,16.47,16.33,16.41,402985,0
2017-10-31,16.41,16.42,16.33,16.4,265633,0
2017-11-01,16.48,16.5,16.42,16.47,212307,0
2017-11-02,16.48,16.69,16.48,16.61,306511,0
2017-11-03,16.64,16.7,16.49,16.53,393231,0
2017-11-06,16.46,16.54,16.44,16.54,186876,0
2017-11-07,16.47,16.55,16.47,16.54,379919,0
2017-11-08,16.57,16.63,16.53,16.59,223364,0
2017-11-09,16.5,16.64,16.5,16.63,260722,0
2017-11-10,16.61,16.62,16.54,16.61,168277,0
