Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.032,12.154,11.928,12.132,1154868,0
2005-02-28,12.299,12.539,12.27,12.446,1388452,0
2005-03-01,12.299,12.299,12.132,12.162,858410,0
2005-03-02,11.915,12.081,11.856,12.059,918114,0
2005-03-03,12.132,12.226,12.105,12.196,739139,0
2005-03-04,12.454,12.592,12.424,12.547,997764,0
2005-03-07,12.597,12.603,12.454,12.577,730611,0
2005-03-08,12.554,12.577,12.472,12.512,512295,0
2005-03-09,12.583,12.722,12.387,12.43,858687,0
2005-03-10,12.394,12.394,12,12.276,849057,0
2005-03-11,12.322,12.472,12.322,12.394,277885,0
2005-03-14,12.415,12.43,12.219,12.343,220381,0
2005-03-15,12.322,12.322,12.179,12.179,479554,0
2005-03-16,12.226,12.358,12.179,12.27,553564,0
2005-03-17,12.592,12.731,12.472,12.684,736388,0
2005-03-18,12.627,12.627,12.519,12.627,580116,0
2005-03-21,12.561,12.561,12.308,12.366,393990,0
2005-03-22,12.308,12.322,11.986,11.986,608728,0
2005-03-23,11.864,11.864,11.486,11.593,852633,0
2005-03-24,11.593,11.731,11.593,11.69,274583,0
2005-03-28,11.69,11.69,11.462,11.535,390138,0
2005-03-29,11.609,11.682,11.208,11.486,694981,0
2005-03-30,11.282,11.514,11.268,11.494,1277435,0
2005-03-31,11.623,11.79,11.623,11.719,384358,0
2005-04-01,11.834,11.958,11.834,11.958,358772,0
2005-04-04,12.097,12.196,12.016,12.053,500465,0
2005-04-05,12.016,12.097,11.901,11.901,448739,0
2005-04-06,11.974,12.203,11.974,12.139,365513,0
2005-04-07,12.299,12.299,12.097,12.118,458233,0
2005-04-08,12.171,12.203,12.039,12.111,334697,0
2005-04-11,12.105,12.105,11.82,12.024,203596,0
2005-04-12,12.039,12.065,11.879,11.915,458369,0
2005-04-13,11.834,11.879,11.652,11.665,830346,0
2005-04-14,11.64,11.726,11.567,11.632,694844,0
2005-04-15,11.849,11.849,11.522,11.544,1196822,0
2005-04-18,11.456,11.601,11.456,11.558,713828,0
2005-04-19,11.704,11.87,11.645,11.87,271692,0
2005-04-20,11.842,11.993,11.719,11.79,643121,0
2005-04-21,11.915,12.008,11.842,12,1016473,0
2005-04-22,12.171,12.276,12.105,12.162,614780,0
2005-04-25,12.308,12.35,12.25,12.335,494960,0
2005-04-26,12.291,12.291,12.059,12.073,344603,0
2005-04-27,12.105,12.184,11.886,11.901,498124,0
2005-04-28,11.805,11.812,11.632,11.645,568697,0
2005-04-29,12.073,12.081,11.856,11.958,892663,0
2005-05-02,11.974,12.203,11.901,12.203,821268,0
2005-05-03,12.171,12.196,12.065,12.081,338686,0
2005-05-04,12.184,12.308,12.111,12.234,347767,0
2005-05-05,12.308,12.446,12.276,12.374,498402,0
2005-05-06,12.358,12.532,12.329,12.407,540358,0
2005-05-09,12.073,12.139,11.798,11.928,619735,0
2005-05-10,12,12.118,11.864,11.892,481756,0
2005-05-11,11.834,12.045,11.834,12.008,365785,0
2005-05-12,11.935,11.935,11.665,11.665,333185,0
2005-05-13,11.47,11.494,11.181,11.208,1529730,0
2005-05-16,11.107,11.208,11.079,11.159,1000790,0
2005-05-17,11.107,11.355,11.101,11.348,515734,0
2005-05-18,11.585,11.632,11.5,11.574,643534,0
2005-05-19,11.623,11.726,11.574,11.719,164528,0
2005-05-20,11.645,11.665,11.507,11.529,154350,0
2005-05-23,11.616,11.704,11.544,11.674,179386,0
2005-05-24,11.856,11.901,11.738,11.849,247481,0
2005-05-25,12.059,12.154,11.908,12.132,494136,0
2005-05-26,12.226,12.299,12.154,12.243,272654,0
2005-05-27,12.38,12.466,12.314,12.466,229735,0
2005-05-31,12.162,12.162,11.901,12.045,476389,0
2005-06-01,12.184,12.343,12.162,12.308,253259,0
2005-06-02,12.343,12.472,12.329,12.461,289027,0
2005-06-03,12.472,12.503,12.407,12.454,161224,0
2005-06-06,12.691,12.748,12.642,12.708,356019,0
2005-06-07,12.67,12.736,12.547,12.554,262474,0
2005-06-08,12.722,13.049,12.722,12.788,703924,0
2005-06-09,12.822,13.026,12.803,12.99,418750,0
2005-06-10,13.172,13.195,12.854,13.092,451628,0
2005-06-13,12.94,13.156,12.888,13.064,668985,0
2005-06-14,13.128,13.281,13.106,13.252,731436,0
2005-06-15,13.18,13.206,13.114,13.156,524265,0
2005-06-16,13.252,13.36,13.18,13.342,643809,0
2005-06-17,13.419,13.601,13.39,13.57,666783,0
2005-06-20,13.399,13.513,13.36,13.464,519035,0
2005-06-21,13.333,13.333,13.163,13.201,427555,0
2005-06-22,13.099,13.163,12.999,13.056,628264,0
2005-06-23,13.187,13.324,13.137,13.15,314339,0
2005-06-24,13.318,13.497,13.27,13.39,353544,0
2005-06-27,13.477,13.601,13.44,13.586,388899,0
2005-06-28,13.702,13.899,13.695,13.74,906558,0
2005-06-29,13.781,13.825,13.695,13.767,368952,0
2005-06-30,13.87,14.088,13.82,13.879,504455,0
2005-07-01,14.241,14.322,14.175,14.19,504593,0
2005-07-05,14.422,14.531,14.379,14.481,793754,0
2005-07-06,14.817,14.873,14.641,14.65,677648,0
2005-07-07,14.554,14.865,14.428,14.669,664718,0
2005-07-08,15.084,15.412,15.063,15.281,989646,0
2005-07-11,14.904,15.119,14.857,15.032,566772,0
2005-07-12,15.192,15.452,15.128,15.333,1060906,0
2005-07-13,15.345,15.368,15.215,15.244,482717,0
2005-07-14,15.281,15.281,14.698,14.888,711216,0
2005-07-15,14.737,14.802,14.531,14.669,441172,0
2005-07-18,14.669,14.698,14.356,14.386,502394,0
2005-07-19,14.219,14.422,14.123,14.4,876158,0
2005-07-20,14.182,14.349,14.094,14.298,510506,0
2005-07-21,14.123,14.219,13.847,14.139,596347,0
2005-07-22,14.233,14.507,14.233,14.501,362762,0
2005-07-25,14.769,14.873,14.634,14.83,649170,0
2005-07-26,14.756,14.848,14.663,14.745,461120,0
2005-07-27,14.769,14.769,14.501,14.698,463325,0
2005-07-28,14.65,14.756,14.581,14.748,347905,0
2005-07-29,14.748,14.974,14.704,14.841,430720,0
2005-08-01,15.063,15.106,14.982,15.063,329473,0
2005-08-02,15.215,15.38,15.176,15.257,396467,0
2005-08-03,15.738,15.86,15.519,15.722,564842,0
2005-08-04,15.591,15.933,15.525,15.63,289577,0
2005-08-05,15.571,15.578,15.25,15.434,384222,0
2005-08-08,15.759,15.926,15.722,15.811,473088,0
2005-08-09,16.117,16.123,15.86,15.963,267979,0
2005-08-10,16.135,16.143,15.933,16.036,439660,0
2005-08-11,16.333,16.406,16.269,16.378,464148,0
2005-08-12,16.406,16.422,16.241,16.247,353955,0
2005-08-15,16.333,16.333,16.168,16.241,398939,0
2005-08-16,16.044,16.044,15.678,15.774,746296,0
2005-08-17,15.678,15.774,15.31,15.353,1325172,0
2005-08-18,15.288,15.404,15.128,15.31,701447,0
2005-08-19,15.461,15.614,15.461,15.578,332633,0
2005-08-22,15.963,15.963,15.731,15.868,477630,0
2005-08-23,16.036,16.079,15.9,16.044,563607,0
2005-08-24,15.846,16.103,15.827,16.057,304159,0
2005-08-25,16.129,16.143,15.986,16.129,366336,0
2005-08-26,16.232,16.232,15.86,15.999,289162,0
2005-08-29,16.378,16.378,16.123,16.189,501563,0
2005-08-30,16.044,16.275,15.999,16.168,565534,0
2005-08-31,16.371,16.894,16.371,16.734,1153490,0
2005-09-01,17.09,17.396,17.09,17.322,949204,0
2005-09-02,17.286,17.455,17.162,17.286,511609,0
2005-09-06,17.35,17.383,17.192,17.358,510232,0
2005-09-07,17.162,17.358,16.864,17.039,916464,0
2005-09-08,16.951,17.07,16.844,16.99,728413,0
2005-09-09,17.192,17.462,17.192,17.409,435809,0
2005-09-12,17.329,17.35,17.162,17.192,527156,0
2005-09-13,17.09,17.09,16.792,16.909,388211,0
2005-09-14,17.178,17.302,17.039,17.213,406645,0
2005-09-15,17.265,17.375,17.07,17.2,261922,0
2005-09-16,17.099,17.192,17.075,17.09,371016,0
2005-09-19,17.185,17.534,17.185,17.488,572961,0
2005-09-20,17.482,17.482,17.207,17.227,325070,0
2005-09-21,17.585,17.607,17.476,17.52,308833,0
2005-09-22,17.772,17.846,17.447,17.643,670220,0
2005-09-23,17.488,17.488,17.09,17.227,273756,0
2005-09-26,16.856,17.12,16.551,17.09,995836,0
2005-09-27,17.024,17.024,16.748,16.894,552463,0
2005-09-28,17.12,17.469,17.113,17.39,651374,0
2005-09-29,17.504,17.534,17.39,17.482,390412,0
2005-09-30,17.061,17.134,16.878,16.878,627028,0
2005-10-03,17.024,17.024,16.828,16.878,542696,0
2005-10-04,16.757,16.836,16.502,16.502,791140,0
2005-10-05,16.413,16.502,15.834,15.926,1682017,0
2005-10-06,15.781,15.834,15.046,15.564,1639371,0
2005-10-07,15.578,15.687,15.452,15.665,586032,0
2005-10-10,15.766,15.766,15.5,15.644,997490,0
2005-10-11,15.781,16.11,15.766,16.028,440211,0
2005-10-12,16.036,16.044,15.672,15.753,703509,0
2005-10-13,15.069,15.119,14.356,15.004,1769373,0
2005-10-14,14.756,15.078,14.574,15.055,1257076,0
2005-10-17,15.25,15.288,15.019,15.25,618630,0
2005-10-18,14.386,14.595,14.088,14.148,1368917,0
2005-10-19,14.109,14.547,13.789,14.538,1280873,0
2005-10-20,14.474,14.595,13.979,14.088,993501,0
2005-10-21,14.249,14.663,14.249,14.603,990611,0
2005-10-24,14.669,14.769,14.496,14.769,2068575,0
2005-10-25,14.634,14.865,14.626,14.769,834339,0
2005-10-26,14.968,15.31,14.968,15.004,749320,0
2005-10-27,15.04,15.15,14.698,14.704,832822,0
2005-10-28,14.745,14.888,14.501,14.802,740515,0
2005-10-31,15.222,15.36,15.019,15.184,673109,0
2005-11-01,15.288,15.368,15.157,15.315,559205,0
2005-11-02,15.491,15.811,15.491,15.766,730199,0
2005-11-03,16.152,16.445,16.152,16.357,633491,0
2005-11-04,16.254,16.269,15.672,15.717,1311139,0
2005-11-07,15.695,15.759,15.434,15.519,705988,0
2005-11-08,15.434,15.578,15.388,15.541,825946,0
2005-11-09,15.606,15.795,15.452,15.623,1199023,0
2005-11-10,15.36,15.36,14.937,14.974,908897,0
2005-11-11,14.73,14.881,14.611,14.873,865426,0
2005-11-14,15.04,15.17,15.004,15.119,724697,0
2005-11-15,14.923,15.069,14.722,14.785,1008496,0
2005-11-16,14.611,14.896,14.516,14.857,864602,0
2005-11-17,14.865,15.119,14.865,14.916,901743,0
2005-11-18,15.032,15.119,14.888,15.084,508308,0
2005-11-21,15.315,15.374,15.208,15.36,786050,0
2005-11-22,15.584,15.868,15.533,15.853,621798,0
2005-11-23,15.623,15.623,15.434,15.578,483681,0
2005-11-25,15.644,15.658,15.5,15.533,68784,0
2005-11-28,15.301,15.353,15.046,15.078,439660,0
2005-11-29,15.04,15.128,14.937,14.953,419299,0
2005-11-30,14.762,15.004,14.73,14.953,584380,0
2005-12-01,15.15,15.512,15.15,15.452,962546,0
2005-12-02,15.614,15.623,15.31,15.519,471712,0
2005-12-05,15.82,15.926,15.722,15.781,685904,0
2005-12-06,15.846,15.921,15.753,15.827,375693,0
2005-12-07,15.992,16.036,15.795,15.841,597174,0
2005-12-08,15.933,16.11,15.86,16.028,891566,0
2005-12-09,16.088,16.129,15.86,15.868,462359,0
2005-12-12,16.161,16.254,16.05,16.182,389861,0
2005-12-13,16.333,16.479,16.291,16.298,456719,0
2005-12-14,16.451,16.575,16.413,16.502,321765,0
2005-12-15,16.196,16.196,16.015,16.036,386146,0
2005-12-16,15.926,15.926,15.638,15.65,371840,0
2005-12-19,15.469,15.55,15.353,15.388,494275,0
2005-12-20,15.533,15.591,15.388,15.452,388486,0
2005-12-21,15.477,15.533,15.374,15.396,517660,0
2005-12-22,15.477,15.571,15.404,15.477,310072,0
2005-12-23,15.38,15.541,15.244,15.519,289162,0
2005-12-27,15.38,15.452,15.222,15.237,568972,0
2005-12-28,15.461,15.614,15.452,15.571,480106,0
2005-12-29,15.571,15.702,15.505,15.512,565669,0
2005-12-30,15.578,15.759,15.525,15.695,329745,0
2006-01-03,16.11,16.53,16.11,16.502,738865,0
2006-01-04,16.662,16.886,16.536,16.851,784541,0
2006-01-05,16.821,16.821,16.517,16.583,629087,0
2006-01-06,16.851,17.099,16.851,17.017,534167,0
2006-01-09,17.099,17.147,16.982,17.061,355195,0
2006-01-10,16.748,16.936,16.63,16.828,658803,0
2006-01-11,16.617,16.894,16.479,16.864,1007120,0
2006-01-12,16.864,16.99,16.69,16.719,736803,0
2006-01-13,16.63,17.039,16.63,17.003,886196,0
2006-01-17,17.295,17.469,17.286,17.462,560444,0
2006-01-18,17.126,17.17,16.792,16.932,660177,0
2006-01-19,17.286,17.751,17.258,17.707,2696289,0
2006-01-20,17.934,17.993,17.585,17.766,1780100,0
2006-01-23,17.962,18.218,17.86,18.171,1457783,0
2006-01-24,18.1,18.252,18.013,18.146,828009,0
2006-01-25,18.276,18.276,17.811,17.867,1313891,0
2006-01-26,18.028,18.093,17.83,18.05,654401,0
2006-01-27,18.355,18.457,18.203,18.37,644495,0
2006-01-30,18.573,18.829,18.537,18.77,635140,0
2006-01-31,18.879,18.973,18.741,18.929,834339,0
2006-02-01,18.856,19.039,18.602,18.652,1553394,0
2006-02-02,18.639,18.724,18.435,18.492,796091,0
2006-02-03,18.29,18.435,17.846,18.211,988272,0
2006-02-06,18.573,18.914,18.573,18.783,913299,0
2006-02-07,18.318,18.34,17.875,17.904,1384461,0
2006-02-08,17.772,17.941,17.658,17.853,1058020,0
2006-02-09,17.941,18.005,17.658,17.758,888124,0
2006-02-10,17.816,17.934,17.619,17.824,1545276,0
2006-02-13,17.104,17.192,16.923,16.951,1570588,0
2006-02-14,16.406,16.655,16.291,16.536,1126251,0
2006-02-15,16.901,17.09,16.675,16.748,1014959,0
2006-02-16,16.871,17.302,16.871,17.258,764179,0
2006-02-17,17.469,17.476,17.329,17.476,850566,0
2006-02-21,18.123,18.252,17.993,18.106,916325,0
2006-02-22,17.555,17.555,17.314,17.383,687142,0
2006-02-23,17.619,17.725,17.462,17.511,488358,0
2006-02-24,17.772,17.86,17.736,17.802,353821,0
2006-02-27,17.758,17.758,17.555,17.569,407607,0
2006-02-28,17.462,17.534,17.329,17.488,330982,0
2006-03-01,17.707,17.882,17.687,17.811,310627,0
2006-03-02,17.911,18.179,17.86,18.179,486157,0
2006-03-03,18.232,18.594,18.232,18.522,637205,0
2006-03-06,18.506,18.506,18.106,18.123,715894,0
2006-03-07,18.028,18.073,17.687,17.772,370739,0
2006-03-08,17.585,17.802,17.409,17.65,485055,0
2006-03-09,17.707,17.772,17.476,17.52,268253,0
2006-03-10,17.591,17.882,17.542,17.846,414622,0
2006-03-13,17.846,18.028,17.802,17.985,373491,0
2006-03-14,18.073,18.332,17.919,18.305,323418,0
2006-03-15,18.171,18.188,18,18.171,416687,0
2006-03-16,18.084,18.457,18.084,18.393,505143,0
2006-03-17,18.406,18.48,18.34,18.37,276369,0
2006-03-20,18.325,18.399,18.084,18.084,325070,0
2006-03-21,17.911,18.066,17.797,17.904,408024,0
2006-03-22,18.1,18.268,17.985,18.1,359735,0
2006-03-23,18.157,18.171,18.013,18.146,484923,0
2006-03-24,18.419,18.537,18.34,18.412,359461,0
2006-03-27,18.426,18.798,18.426,18.71,537745,0
2006-03-28,18.936,19.066,18.71,18.71,506379,0
2006-03-29,19.32,19.489,19.242,19.424,962546,0
2006-03-30,19.584,19.8,19.56,19.679,605290,0
2006-03-31,19.606,19.606,19.307,19.473,449428,0
2006-04-03,19.808,19.998,19.759,19.847,507206,0
2006-04-04,19.713,19.894,19.612,19.83,1040686,0
2006-04-05,19.91,20.236,19.839,20.215,469375,0
2006-04-06,20.245,20.301,19.961,20.171,363310,0
2006-04-07,20.033,20.078,19.705,19.824,315575,0
2006-04-10,20.631,20.921,20.587,20.863,544760,0
2006-04-11,20.884,20.986,20.506,20.566,398529,0
2006-04-12,20.643,20.643,20.301,20.397,415997,0
2006-04-13,20.397,20.803,20.215,20.722,833373,0
2006-04-17,20.986,21.151,20.986,21.132,462634,0
2006-04-18,21.582,21.794,21.525,21.734,734049,0
2006-04-19,21.997,22.462,21.901,22.454,1188431,0
2006-04-20,22.681,22.753,22.425,22.565,3159472,0
2006-04-21,22.419,22.731,22.288,22.672,2793134,0
2006-04-24,22.681,22.681,22.39,22.446,861301,0
2006-04-25,22.413,22.413,21.916,22.055,737626,0
2006-04-26,22.593,22.81,22.527,22.565,1867454,0
2006-04-27,21.86,22.381,21.661,22.264,901334,0
2006-04-28,22.478,22.703,22.397,22.413,422050,0
2006-05-01,22.549,22.825,22.527,22.71,580802,0
2006-05-02,23.008,23.249,22.914,23.203,525223,0
2006-05-03,23.233,23.233,22.914,23.043,555213,0
2006-05-04,23.016,23.407,22.855,23.122,367302,0
2006-05-05,23.263,23.677,23.183,23.604,428654,0
2006-05-08,21.88,22.279,21.707,21.888,2123193,0
2006-05-09,21.888,22.084,21.755,22.061,1014824,0
2006-05-10,21.924,22.136,21.748,22.136,949341,0
2006-05-11,22.136,22.273,21.734,21.808,883175,0
2006-05-12,21.755,21.772,21.079,21.213,868180,0
2006-05-15,20.252,20.38,19.967,20.356,1162158,0
2006-05-16,20.323,20.441,19.941,20.323,653023,0
2006-05-17,20.158,20.276,19.352,19.468,1172471,0
2006-05-18,19.468,19.599,19.046,19.052,947688,0
2006-05-19,19.147,19.407,18.69,19.367,1691785,0
2006-05-22,18.457,18.909,18.157,18.843,1815319,0
2006-05-23,19.657,20.171,19.657,19.686,1131068,0
2006-05-24,19.64,19.64,18.973,19.112,1043847,0
2006-05-25,19.38,20.063,19.373,19.967,2268324,0
2006-05-26,20.071,20.282,19.967,20.26,379407,0
2006-05-30,20.484,20.484,19.862,19.873,734874,0
2006-05-31,20.033,20.164,19.759,20.033,654815,0
2006-06-01,19.744,20.282,19.72,20.121,549713,0
2006-06-02,20.435,20.462,20.164,20.411,390412,0
2006-06-05,20.579,20.77,20.014,20.071,624274,0
2006-06-06,19.941,20.028,19.657,19.83,443651,0
2006-06-07,19.525,19.62,19.046,19.066,643668,0
2006-06-08,18.34,18.56,17.73,18.457,1808850,0
2006-06-09,18.61,18.61,18.034,18.203,1100667,0
2006-06-12,18.298,18.348,17.599,17.643,696220,0
2006-06-13,16.959,17.258,16.63,16.74,1337826,0
2006-06-14,16.799,17.185,16.786,17.17,1368781,0
2006-06-15,18.005,18.492,17.911,18.486,990474,0
2006-06-16,17.824,17.911,17.482,17.772,939298,0
2006-06-19,17.772,17.78,17.162,17.2,768581,0
2006-06-20,17.272,17.39,17.039,17.055,750697,0
2006-06-21,16.909,17.431,16.871,17.314,913713,0
2006-06-22,17.447,17.619,17.329,17.534,659077,0
2006-06-23,18.078,18.305,18,18.066,767202,0
2006-06-26,18.195,18.318,17.911,18.305,840802,0
2006-06-27,18.863,19.031,18.639,18.661,1286104,0
2006-06-28,18.849,19.118,18.762,19.075,1334112,0
2006-06-29,19.242,19.824,19.199,19.774,902156,0
2006-06-30,19.496,19.625,19.314,19.496,1044400,0
2006-07-03,19.72,19.949,19.632,19.854,274307,0
2006-07-05,19.424,19.779,19.286,19.679,890741,0
2006-07-06,19.83,19.934,19.686,19.751,465248,0
2006-07-07,20.462,20.637,20.158,20.179,1279088,0
2006-07-10,20.006,20.028,19.774,19.941,798155,0
2006-07-11,19.8,20.179,19.713,20.142,654401,0
2006-07-12,20.282,20.609,20.224,20.323,1241806,0
2006-07-13,20.484,20.637,20.282,20.38,797193,0
2006-07-14,20.609,20.818,20.203,20.818,863774,0
2006-07-17,20.042,20.224,19.774,19.887,853597,0
2006-07-18,19.72,19.779,19.293,19.504,1366029,0
2006-07-19,19.256,19.686,19.132,19.64,975340,0
2006-07-20,19.759,19.83,19.438,19.454,346942,0
2006-07-21,19.46,19.496,19.147,19.184,386560,0
2006-07-24,19.279,19.839,19.279,19.774,511193,0
2006-07-25,20.006,20.301,20.006,20.208,667468,0
2006-07-26,19.982,20.537,19.961,20.429,624821,0
2006-07-27,21.023,21.032,20.52,20.579,765137,0
2006-07-28,20.715,20.755,20.529,20.616,691269,0
2006-07-31,20.276,20.513,20.224,20.435,553010,0
2006-08-01,20.397,20.506,20.208,20.457,556730,0
2006-08-02,20.616,20.715,20.411,20.513,575852,0
2006-08-03,20.276,20.469,20.187,20.282,492211,0
2006-08-04,20.224,20.224,19.314,20.047,628124,0
2006-08-07,20.29,20.513,20.187,20.429,901334,0
2006-08-08,20.375,20.681,20.375,20.484,3655809,0
2006-08-09,20.301,20.557,20.276,20.29,1155553,0
2006-08-10,19.873,19.941,19.606,19.774,534580,0
2006-08-11,19.599,19.632,19.48,19.504,766930,0
2006-08-14,19.178,19.178,18.936,18.944,613545,0
2006-08-15,19.279,19.446,19.169,19.344,508717,0
2006-08-16,19.169,19.27,18.837,18.923,611068,0
2006-08-17,18.639,18.683,18.377,18.48,669534,0
2006-08-18,18.798,18.95,18.631,18.914,435670,0
2006-08-21,19.38,19.489,19.293,19.401,407742,0
2006-08-22,19.213,19.27,19.112,19.199,384635,0
2006-08-23,19.279,19.416,19.039,19.147,531692,0
2006-08-24,19.103,19.112,18.879,19.052,483545,0
2006-08-25,18.994,19.103,18.909,18.973,901467,0
2006-08-28,18.837,19.002,18.783,18.837,240877,0
2006-08-29,18.602,18.602,18.152,18.362,590019,0
2006-08-30,18.457,18.499,18.02,18.332,880008,0
2006-08-31,18.457,18.573,18.348,18.48,474327,0
2006-09-01,18.77,18.923,18.631,18.805,395640,0
2006-09-05,18.879,19.279,18.813,19.265,4441038,0
2006-09-06,18.849,18.863,18.34,18.362,1834990,0
2006-09-07,17.891,17.97,17.613,17.811,1415002,0
2006-09-08,17.725,17.725,17.25,17.265,1277711,0
2006-09-11,16.726,16.726,16.269,16.399,2069125,0
2006-09-12,16.726,16.806,16.406,16.544,1305636,0
2006-09-13,16.662,16.951,16.617,16.901,868867,0
2006-09-14,16.959,16.966,16.567,16.639,761288,0
2006-09-15,16.856,16.886,16.479,16.494,1333973,0
2006-09-18,16.77,17.192,16.757,17.178,999414,0
2006-09-19,17.409,17.423,16.821,16.871,1020326,0
2006-09-20,16.821,16.923,16.479,16.494,1109329,0
2006-09-21,16.363,16.544,16.247,16.406,1322144,0
2006-09-22,16.502,16.502,16.036,16.117,1162292,0
2006-09-25,15.512,15.86,15.04,15.827,1962652,0
2006-09-26,15.795,16.152,15.787,16.095,1189118,0
2006-09-27,16.406,16.844,16.305,16.844,1281838,0
2006-09-28,16.973,17.046,16.786,16.856,629636,0
2006-09-29,16.269,16.378,16.103,16.283,1273171,0
2006-10-02,15.892,16.129,15.841,15.846,1270419,0
2006-10-03,15.505,15.717,15.31,15.31,2192799,0
2006-10-04,15.345,15.606,15.106,15.571,1632079,0
2006-10-05,15.781,15.834,15.695,15.781,682738,0
2006-10-06,15.623,15.623,15.368,15.564,976444,0
2006-10-09,15.811,15.875,15.533,15.571,908897,0
2006-10-10,15.827,15.94,15.731,15.86,1645426,0
2006-10-11,15.795,15.853,15.599,15.638,722771,0
2006-10-12,15.578,15.933,15.578,15.914,887848,0
2006-10-13,16.176,16.413,16.176,16.298,899541,0
2006-10-16,16.799,17.075,16.763,17.055,1495201,0
2006-10-17,17.154,17.17,16.828,16.923,774634,0
2006-10-18,16.936,17.22,16.799,16.894,846443,0
2006-10-19,17.024,17.402,17.024,17.383,731302,0
2006-10-20,17.555,17.569,17.278,17.344,701583,0
2006-10-23,16.951,17.075,16.886,17.055,877258,0
2006-10-24,17.162,17.344,16.511,17.322,572961,0
2006-10-25,17.302,17.745,17.265,17.7,1102455,0
2006-10-26,17.846,17.897,17.488,17.692,637068,0
2006-10-27,17.766,17.802,17.469,17.548,569795,0
2006-10-30,17.383,17.431,17.09,17.12,446951,0
2006-10-31,17.162,17.409,17.09,17.338,867631,0
2006-11-01,17.751,17.816,17.476,17.607,843965,0
2006-11-02,17.627,17.65,17.344,17.591,419164,0
2006-11-03,17.797,18.066,17.766,18,620560,0
2006-11-06,18.073,18.377,18.066,18.325,691132,0
2006-11-07,18.435,18.435,18.084,18.138,547098,0
2006-11-08,18.203,18.61,18.195,18.499,472952,0
2006-11-09,18.77,18.879,18.573,18.631,911511,0
2006-11-10,18.724,18.724,18.412,18.465,403067,0
2006-11-13,18.53,18.798,18.53,18.661,632801,0
2006-11-14,18.887,18.887,18.56,18.703,319569,0
2006-11-15,18.457,18.71,18.332,18.61,514086,0
2006-11-16,18.741,18.805,18.225,18.244,1054304,0
2006-11-17,17.7,17.993,17.65,17.911,865426,0
2006-11-20,17.97,18.106,17.846,17.978,518485,0
2006-11-21,18.146,18.457,18.106,18.406,473501,0
2006-11-22,18.393,18.465,18.078,18.225,333870,0
2006-11-24,18.164,18.26,18.106,18.13,159163,0
2006-11-27,18.084,18.123,17.954,17.993,388211,0
2006-11-28,17.867,18.078,17.846,18.034,441999,0
2006-11-29,18.553,19.126,18.513,19.09,1181966,0
2006-11-30,19.031,19.155,18.805,19.075,635967,0
2006-12-01,19.009,19.112,18.668,19.084,541599,0
2006-12-04,18.979,19.118,18.756,19.075,620693,0
2006-12-05,19.286,19.3,18.973,19.265,835302,0
2006-12-06,18.798,19.075,18.762,18.892,1345942,0
2006-12-07,18.863,18.923,18.77,18.813,616706,0
2006-12-08,18.9,18.914,18.587,18.594,560581,0
2006-12-11,18.34,18.537,18.232,18.473,525091,0
2006-12-12,18.69,18.77,18.602,18.717,331259,0
2006-12-13,18.565,18.69,18.457,18.639,776009,0
2006-12-14,18.887,19.147,18.783,19.126,797057,0
2006-12-15,19.031,19.031,18.879,18.892,567735,0
2006-12-18,19.09,19.09,18.268,18.284,1295870,0
2006-12-19,17.993,18.53,17.962,18.442,938200,0
2006-12-20,18.385,18.506,18.225,18.225,963373,0
2006-12-21,17.954,17.985,17.619,17.745,1561510,0
2006-12-22,18.152,18.152,17.926,17.962,584927,0
2006-12-26,18.138,18.152,17.846,17.954,365785,0
2006-12-27,17.824,17.962,17.679,17.941,672285,0
2006-12-28,18.013,18.211,17.853,18.1,814937,0
2006-12-29,18.05,18.114,17.811,17.993,522338,0
2007-01-03,17.978,17.978,17.511,17.563,963648,0
2007-01-04,17.113,17.185,16.851,16.878,1015373,0
2007-01-05,16.662,16.844,16.597,16.786,991575,0
2007-01-08,17.178,17.178,16.828,16.982,625650,0
2007-01-09,16.597,16.617,16.363,16.523,1191045,0
2007-01-10,16.472,16.589,16.176,16.217,878633,0
2007-01-11,16.341,16.63,16.204,16.209,1181003,0
2007-01-12,16.406,16.763,16.384,16.719,692781,0
2007-01-16,16.851,16.951,16.567,16.697,676550,0
2007-01-17,16.326,16.683,16.326,16.597,1344018,0
2007-01-18,16.77,16.886,16.479,16.536,954020,0
2007-01-19,16.792,17.113,16.748,17.09,761701,0
2007-01-22,17.104,17.134,16.844,16.909,789354,0
2007-01-23,17.099,17.542,17.075,17.462,929533,0
2007-01-24,17.658,17.736,17.431,17.73,1666197,0
2007-01-25,17.73,17.758,17.302,17.375,1048251,0
2007-01-26,17.86,17.978,17.758,17.882,1171922,0
2007-01-29,17.853,18.05,17.772,17.811,733088,0
2007-01-30,17.882,18.252,17.846,18.171,796091,0
2007-01-31,18.084,18.473,18.05,18.362,828009,0
2007-02-01,18.442,18.457,18.138,18.377,1072328,0
2007-02-02,18.419,18.426,18.203,18.377,870928,0
2007-02-05,18.298,18.37,18.146,18.225,912062,0
2007-02-06,18.225,18.232,18.066,18.188,551364,0
2007-02-07,17.97,18.028,17.772,17.824,931731,0
2007-02-08,17.679,17.919,17.526,17.867,1554905,0
2007-02-09,17.766,17.891,17.751,17.811,791555,0
2007-02-12,17.758,17.797,17.555,17.679,740595,0
2007-02-13,17.707,17.985,17.65,17.978,782937,0
2007-02-14,18.078,18.164,17.948,18.1,803631,0
2007-02-15,18.059,18.073,17.78,17.978,707088,0
2007-02-16,17.679,17.875,17.591,17.758,685764,0
2007-02-20,17.423,17.548,17.338,17.542,804486,0
2007-02-21,17.476,17.65,17.302,17.591,741617,0
2007-02-22,17.692,17.867,17.607,17.846,703651,0
2007-02-23,18.106,18.237,18.041,18.152,757574,0
2007-02-26,18.29,18.426,18.211,18.34,953843,0
2007-02-27,17.911,18.138,17.265,17.423,1463835,0
2007-02-28,17.548,17.65,17.367,17.476,788389,0
2007-03-01,17.402,17.745,17.272,17.665,943632,0
2007-03-02,17.619,17.65,17.17,17.258,869827,0
2007-03-05,16.575,16.871,16.523,16.675,2246311,0
2007-03-06,16.786,17.024,16.74,17.01,969565,0
2007-03-07,17.01,17.322,16.792,17.09,880145,0
2007-03-08,17.329,17.469,17.235,17.375,568972,0
2007-03-09,17.431,17.526,17.235,17.402,490422,0
2007-03-12,17.099,17.423,17.039,17.314,709565,0
2007-03-13,17.314,17.358,16.959,16.973,1145921,0
2007-03-14,16.813,17.075,16.617,17.061,876158,0
2007-03-15,17.032,17.185,16.923,17.09,401280,0
2007-03-16,16.942,17.099,16.932,16.973,471851,0
2007-03-19,17.207,17.542,17.178,17.496,659489,0
2007-03-20,17.367,17.577,17.344,17.534,1288578,0
2007-03-21,17.569,17.78,17.402,17.766,598823,0
2007-03-22,17.83,18.232,17.802,18.1,972178,0
2007-03-23,18.276,18.442,18.232,18.34,768169,0
2007-03-26,18.506,18.56,18.268,18.473,542837,0
2007-03-27,18.268,18.399,18.195,18.325,553840,0
2007-03-28,18.53,18.624,18.31,18.53,1256387,0
2007-03-29,18.77,18.994,18.717,18.966,1178802,0
2007-03-30,18.644,18.661,18.492,18.513,937234,0
2007-04-02,18.544,18.661,18.393,18.639,776970,0
2007-04-03,18.412,18.537,18.362,18.457,860063,0
2007-04-04,18.465,18.668,18.252,18.594,821268,0
2007-04-05,18.624,18.71,18.522,18.644,582865,0
2007-04-09,18.644,18.821,18.486,18.53,694844,0
2007-04-10,18.717,18.95,18.717,18.914,602949,0
2007-04-11,19.016,19.147,18.762,18.837,535816,0
2007-04-12,18.863,19.031,18.732,19.031,1309903,0
2007-04-13,19.19,19.314,19.147,19.265,613405,0
2007-04-16,19.344,19.48,19.256,19.473,634177,0
2007-04-17,19.27,19.416,19.096,19.22,732539,0
2007-04-18,19.009,19.075,18.856,19.031,748084,0
2007-04-19,18.843,18.95,18.749,18.87,831308,0
2007-04-20,19.112,19.234,19.031,19.199,512845,0
2007-04-23,19.328,19.606,19.307,19.468,942582,0
2007-04-24,19.534,19.584,19.358,19.416,565669,0
2007-04-25,19.569,19.759,19.416,19.692,650000,0
2007-04-26,19.612,19.625,19.132,19.249,1561374,0
2007-04-27,19.199,19.344,19.084,19.286,1570725,0
2007-04-30,19.373,19.569,19.169,19.19,566633,0
2007-05-01,19.279,19.489,19.147,19.27,708602,0
2007-05-02,19.705,19.83,19.577,19.767,700347,0
2007-05-03,19.808,20.063,19.767,19.982,691817,0
2007-05-04,19.91,20.171,19.887,19.91,834887,0
2007-05-07,20.099,20.208,20.054,20.121,787700,0
2007-05-08,19.713,19.83,19.553,19.774,728132,0
2007-05-09,19.625,19.648,19.38,19.56,935171,0
2007-05-10,19.147,19.226,18.909,18.987,1765658,0
2007-05-11,18.406,18.892,18.325,18.56,9077966,0
2007-05-14,18.53,18.553,18.355,18.53,1275304,0
2007-05-15,18.594,19.06,18.553,18.909,1244833,0
2007-05-16,19.031,19.046,18.717,18.879,1943716,0
2007-05-17,18.892,19.213,18.789,19.118,1260105,0
2007-05-18,19.328,19.606,19.293,19.606,1534478,0
2007-05-21,19.577,19.808,19.553,19.698,1070672,0
2007-05-22,19.751,19.792,19.599,19.62,1042750,0
2007-05-23,19.854,20.151,19.792,19.88,910409,0
2007-05-24,19.785,19.866,19.38,19.424,831680,0
2007-05-25,19.569,19.62,19.432,19.534,597449,0
2007-05-29,19.553,19.56,19.336,19.473,693883,0
2007-05-30,19.016,19.19,18.892,19.103,1312378,0
2007-05-31,19.22,19.32,19.084,19.162,764453,0
2007-06-01,19.454,19.785,19.446,19.779,1660145,0
2007-06-04,19.625,20.021,19.577,19.91,902982,0
2007-06-05,19.728,19.862,19.657,19.698,1206588,0
2007-06-06,19.489,19.553,19.3,19.367,942876,0
2007-06-07,19.27,19.56,19.126,19.139,973553,0
2007-06-08,19.147,19.344,19.09,19.3,683340,0
2007-06-11,19.3,19.553,19.213,19.489,548198,0
2007-06-12,19.226,19.344,19.031,19.046,811223,0
2007-06-13,19.147,19.352,18.994,19.307,628812,0
2007-06-14,19.504,19.8,19.489,19.779,823194,0
2007-06-15,20.236,20.435,20.195,20.411,1110982,0
2007-06-18,20.411,20.572,20.364,20.529,901606,0
2007-06-19,20.746,20.884,20.711,20.827,980019,0
2007-06-20,20.841,20.89,20.375,20.388,1226122,0
2007-06-21,20.722,20.958,20.674,20.958,1314164,0
2007-06-22,20.944,20.951,20.625,20.715,760050,0
2007-06-25,20.666,20.863,20.566,20.652,577226,0
2007-06-26,20.566,20.572,20.34,20.375,729240,0
2007-06-27,20.348,20.789,20.309,20.755,898304,0
2007-06-28,21.183,21.4,21.145,21.204,1460261,0
2007-06-29,21.763,21.981,21.612,21.772,1627678,0
2007-07-02,21.924,22.149,21.828,22.106,889639,0
2007-07-03,21.828,21.924,21.734,21.86,463325,0
2007-07-05,22.657,22.81,22.469,22.65,1559445,0
2007-07-06,22.76,22.869,22.694,22.802,881936,0
2007-07-09,22.637,22.802,22.593,22.731,805582,0
2007-07-10,22.519,22.731,22.469,22.469,855592,0
2007-07-11,22.44,22.745,22.432,22.665,435122,0
2007-07-12,23.168,23.522,23.145,23.517,1170135,0
2007-07-13,23.522,23.582,23.369,23.45,535130,0
2007-07-16,23.194,23.263,22.717,22.875,867490,0
2007-07-17,22.817,23.016,22.623,22.688,694156,0
2007-07-18,22.478,22.875,22.375,22.875,1048941,0
2007-07-19,22.875,22.875,22.607,22.665,668296,0
2007-07-20,22.776,22.81,22.273,22.527,683013,0
2007-07-23,22.645,22.645,22.288,22.499,1019498,0
2007-07-24,21.974,21.974,21.486,21.603,1787943,0
2007-07-25,21.654,21.828,21.151,21.734,844105,0
2007-07-26,21.248,21.307,20.429,20.746,1919594,0
2007-07-27,20.38,20.739,19.8,20.107,1488736,0
2007-07-30,20.506,20.907,20.276,20.666,1265606,0
2007-07-31,21.072,21.233,20.755,20.783,1189118,0
2007-08-01,20.637,20.746,20.063,20.52,1483096,0
2007-08-02,20.711,20.761,20.301,20.666,856071,0
2007-08-03,20.566,20.666,20.179,20.179,1100667,0
2007-08-06,20.063,20.086,19.496,19.949,2028958,0
2007-08-07,19.686,20.195,19.648,20.092,1493142,0
2007-08-08,20.014,20.544,19.967,20.462,1665371,0
2007-08-09,19.52,19.72,19.307,19.407,2231042,0
2007-08-10,18.966,19.525,18.798,19.424,1623553,0
2007-08-13,19.728,19.744,19.265,19.307,1167383,0
2007-08-14,19.48,19.534,19.075,19.118,650548,0
2007-08-15,18.749,19.009,18.412,18.449,1197647,0
2007-08-16,17.978,18.362,17.52,18.26,2303679,0
2007-08-17,18.639,18.95,18.499,18.837,1339342,0
2007-08-20,19.155,19.32,18.9,19.178,947966,0
2007-08-21,18.837,18.95,18.587,18.602,831035,0
2007-08-22,18.95,19.126,18.863,19.084,535956,0
2007-08-23,19.473,19.534,19.199,19.373,511882,0
2007-08-24,19.48,19.961,19.446,19.949,670634,0
2007-08-27,19.698,19.751,19.48,19.705,553153,0
2007-08-28,19.3,19.352,18.887,18.9,907249,0
2007-08-29,19.256,19.62,19.103,19.56,395091,0
2007-08-30,19.591,19.954,19.577,19.8,979468,0
2007-08-31,20.506,20.513,20.164,20.203,589606,0
2007-09-04,20.484,21.032,20.429,20.978,1066687,0
2007-09-05,21.132,21.395,21.046,21.342,1057742,0
2007-09-06,21.684,21.763,21.407,21.532,1427521,0
2007-09-07,21.365,21.395,21.046,21.233,628264,0
2007-09-10,21.233,21.387,20.951,21.365,1204389,0
2007-09-11,21.676,21.932,21.554,21.88,976305,0
2007-09-12,21.741,22.288,21.715,22.142,961586,0
2007-09-13,22.607,22.928,22.565,22.817,1206316,0
2007-09-14,22.251,22.507,22.23,22.367,922102,0
2007-09-17,22.586,22.657,22.359,22.571,860473,0
2007-09-18,22.469,23.13,22.432,23.103,1017162,0
2007-09-19,23.684,23.938,23.61,23.662,1178937,0
2007-09-20,23.951,24.264,23.836,24.163,1248960,0
2007-09-21,24.208,24.469,24.184,24.302,1095299,0
2007-09-24,24.272,24.396,24.032,24.264,773531,0
2007-09-25,23.553,23.705,23.45,23.662,984421,0
2007-09-26,23.458,23.574,23.176,23.517,1443753,0
2007-09-27,23.553,23.582,23.263,23.488,1011384,0
2007-09-28,23.741,23.901,23.597,23.812,756065,0
2007-10-01,23.544,24.076,23.465,23.997,700759,0
2007-10-02,23.218,23.218,22.694,23.096,1032296,0
2007-10-03,22.499,22.768,22.381,22.593,734049,0
2007-10-04,22.557,22.81,22.397,22.776,769818,0
2007-10-05,22.614,22.863,22.565,22.745,531217,0
2007-10-08,22.156,22.216,21.763,22.1,815903,0
2007-10-09,21.684,22.338,21.654,22.295,1537162,0
2007-10-10,22.273,22.657,22.2,22.6,1889191,0
2007-10-11,23.203,23.517,22.84,23.016,2392406,0
2007-10-12,23.51,23.786,23.369,23.741,2462773,0
2007-10-15,24.046,24.272,23.748,24.016,3421676,0
2007-10-16,24.142,24.309,23.973,24.163,1557657,0
2007-10-17,24.156,24.2,23.662,23.859,1214982,0
2007-10-18,23.574,23.727,23.421,23.662,921141,0
2007-10-19,23.574,23.59,23.08,23.08,977129,0
2007-10-22,22.344,22.549,22.128,22.469,1061046,0
2007-10-23,23.122,23.188,22.745,23.145,857997,0
2007-10-24,22.84,22.898,22.44,22.825,1078927,0
2007-10-25,23.567,23.72,23.341,23.604,991438,0
2007-10-26,23.932,24.149,23.859,23.973,1052653,0
2007-10-29,24.417,24.964,24.316,24.789,1574166,0
2007-10-30,23.96,24.016,23.677,23.705,1860027,0
2007-10-31,23.48,23.96,23.306,23.924,1935416,0
2007-11-01,23.306,23.435,22.825,22.855,1603194,0
2007-11-02,23.361,23.474,22.978,23.465,1191734,0
2007-11-05,23.194,23.281,22.906,23.145,906638,0
2007-11-06,23.866,23.938,23.604,23.938,1280491,0
2007-11-07,24.358,24.469,23.812,23.829,1471284,0
2007-11-08,24.229,24.337,23.639,24.032,1370050,0
2007-11-09,23.59,23.697,23.194,23.428,945525,0
2007-11-12,22.614,22.665,22.106,22.142,1129786,0
2007-11-13,22.049,22.288,21.729,22.264,1766190,0
2007-11-14,22.579,22.607,22.149,22.207,850623,0
2007-11-15,21.901,21.924,21.307,21.407,1469181,0
2007-11-16,21.734,21.748,21.307,21.669,1645666,0
2007-11-19,21.356,21.356,20.849,20.921,1222713,0
2007-11-20,22.027,22.593,22.027,22.549,2191818,0
2007-11-21,22.381,22.462,22.076,22.106,1170315,0
2007-11-23,22.462,22.724,22.413,22.694,349143,0
2007-11-26,23.028,23.103,22.507,22.533,1528570,0
2007-11-27,22.39,22.469,22.027,22.367,1491902,0
2007-11-28,22.657,23.072,22.571,23.028,1767014,0
2007-11-29,22.565,23.096,22.557,22.928,1108453,0
2007-11-30,23.066,23.122,22.533,22.688,1602457,0
2007-12-03,22.645,22.906,22.571,22.883,597381,0
2007-12-04,22.796,22.906,22.65,22.848,801109,0
2007-12-05,23.249,23.474,23.114,23.24,954671,0
2007-12-06,23.188,24.032,23.188,23.981,794091,0
2007-12-07,21.3,21.438,20.936,21.204,5351550,0
2007-12-10,20.722,21.057,20.681,20.849,3143676,0
2007-12-11,21.04,21.255,20.52,20.544,2127949,0
2007-12-12,21.307,21.525,21.111,21.445,1786807,0
2007-12-13,21.261,21.445,20.966,21.387,1231495,0
2007-12-14,20.958,21.046,20.841,20.856,2183987,0
2007-12-17,20.493,20.506,20.158,20.245,1767438,0
2007-12-18,20.469,20.469,20.047,20.368,1928992,0
2007-12-19,20.121,20.501,20.121,20.38,2132958,0
2007-12-20,20.224,20.29,20.014,20.208,2299093,0
2007-12-21,20.52,20.666,20.493,20.631,1009865,0
2007-12-24,20.711,20.878,20.601,20.87,321227,0
2007-12-26,20.87,21.032,20.722,20.999,545406,0
2007-12-27,21.213,21.407,21.16,21.307,888305,0
2007-12-28,21.873,21.974,21.676,21.763,1139938,0
2007-12-31,21.916,21.916,21.407,21.422,1069265,0
2008-01-02,21.932,22.027,21.763,21.932,1401556,0
2008-01-03,22.128,22.432,22.113,22.295,1330327,0
2008-01-04,21.948,22.027,21.481,21.481,1750526,0
2008-01-07,21.699,21.722,21.096,21.365,1765988,0
2008-01-08,21.661,21.948,21.467,21.59,2806481,0
2008-01-09,21.057,21.414,21.04,21.4,3185301,0
2008-01-10,20.659,21.103,20.572,20.999,3144348,0
2008-01-11,20.652,20.674,20.047,20.215,3298117,0
2008-01-14,20.544,20.566,20.296,20.493,3219386,0
2008-01-15,20.364,20.557,19.99,20.121,2921222,0
2008-01-16,19.424,19.64,18.749,18.95,2887362,0
2008-01-17,18.892,19.066,18.02,18.093,4151262,0
2008-01-18,18.639,18.914,18.325,18.644,2692031,0
2008-01-22,17.207,18.385,17.162,18.318,2510237,0
2008-01-23,16.851,17.78,16.624,17.758,5141648,0
2008-01-24,18.232,18.837,18.123,18.749,4131898,0
2008-01-25,18.87,18.87,17.97,18.093,2172308,0
2008-01-28,18.188,18.573,17.904,18.537,1714370,0
2008-01-29,18.9,18.973,18.703,18.829,9579273,0
2008-01-30,18.624,19.118,18.406,18.69,1944173,0
2008-01-31,17.891,18.602,17.846,18.449,4787339,0
2008-02-01,18.644,19.084,18.594,19.002,7130077,0
2008-02-04,19.496,19.512,19.184,19.279,2156813,0
2008-02-05,18.887,19.096,18.624,18.775,2430037,0
2008-02-06,18.69,18.944,18.544,18.61,1574375,0
2008-02-07,18.171,18.492,17.926,18.393,2011213,0
2008-02-08,17.978,18.29,17.941,18.252,2200363,0
2008-02-11,18.252,18.449,17.934,18.412,1798308,0
2008-02-12,18.813,18.987,18.573,18.732,1744090,0
2008-02-13,18.966,19.314,18.843,19.314,1203747,0
2008-02-14,19.824,19.854,19.56,19.632,1685320,0
2008-02-15,20.296,20.368,19.949,20.245,2473484,0
2008-02-19,20.991,20.999,20.652,20.811,2336728,0
2008-02-20,20.462,20.971,20.42,20.971,1577835,0
2008-02-21,20.899,20.927,20.38,20.493,1302219,0
2008-02-22,20.951,20.999,20.493,20.999,1553517,0
2008-02-25,20.958,20.999,20.631,20.991,1401311,0
2008-02-26,20.652,21.111,20.529,20.999,1651398,0
2008-02-27,21.414,21.729,21.414,21.618,2189852,0
2008-02-28,21.802,22.171,21.748,22.142,1773298,0
2008-02-29,21.772,21.822,21.414,21.438,1500356,0
2008-03-03,21.46,21.741,21.204,21.547,1679668,0
2008-03-04,21.59,21.661,21.139,21.509,2002021,0
2008-03-05,21.554,21.844,21.414,21.844,1924062,0
2008-03-06,21.967,22.04,21.486,21.517,2013568,0
2008-03-07,21.213,21.481,20.921,21.016,2383242,0
2008-03-10,21.008,21.023,20.368,20.462,2497625,0
2008-03-11,21.342,21.539,20.999,21.509,1879518,0
2008-03-12,21.808,21.808,21.407,21.567,2134112,0
2008-03-13,21.453,21.894,21.241,21.763,2188510,0
2008-03-14,21.486,21.517,20.841,21.032,2214837,0
2008-03-17,20.52,20.803,20.203,20.631,2249773,0
2008-03-18,20.616,21.046,20.609,20.991,1773504,0
2008-03-19,20.529,20.643,19.774,19.774,3190169,0
2008-03-20,20.071,20.435,19.394,19.744,2459303,0
2008-03-24,20.021,20.29,19.779,20.099,1471471,0
2008-03-25,20.38,20.659,20.34,20.587,1046119,0
2008-03-26,20.688,20.971,20.643,20.884,930292,0
2008-03-27,21.219,21.226,20.818,20.921,1282688,0
2008-03-28,21.145,21.292,20.811,20.966,2210750,0
2008-03-31,21.132,21.204,20.811,20.971,807295,0
2008-04-01,20.77,21.314,20.746,21.307,1773716,0
2008-04-02,21.395,21.676,21.322,21.561,1242779,0
2008-04-03,21.567,21.676,21.387,21.502,1890314,0
2008-04-04,21.802,21.974,21.649,21.822,1163886,0
2008-04-07,22.332,22.607,22.164,22.303,2189585,0
2008-04-08,22.432,22.65,22.344,22.623,1385143,0
2008-04-09,22.657,22.694,22.419,22.469,3918305,0
2008-04-10,22.936,23.122,22.789,23.022,1740508,0
2008-04-11,23.088,23.096,22.637,22.724,1454829,0
2008-04-14,22.855,23.096,22.802,23.088,850456,0
2008-04-15,23.72,23.807,23.537,23.807,2312585,0
2008-04-16,24.134,24.279,23.924,24.2,2996691,0
2008-04-17,23.829,23.836,23.442,23.618,4337762,0
2008-04-18,23.529,23.77,23.269,23.727,1738585,0
2008-04-21,24.469,24.599,24.163,24.391,2366442,0
2008-04-22,24.949,25.276,24.766,24.984,4924439,0
2008-04-23,25.441,25.507,25.202,25.333,4598614,0
2008-04-24,24.57,24.577,23.96,24.076,1977035,0
2008-04-25,24.279,24.461,24.083,24.358,1118993,0
2008-04-28,25.058,25.179,24.956,25.1,2033839,0
2008-04-29,24.86,25.433,24.845,24.898,2180934,0
2008-04-30,25.299,25.624,25.158,25.391,2982478,0
2008-05-01,25.311,25.311,24.477,24.999,2454258,0
2008-05-02,25.574,26.104,25.433,26.023,2204080,0
2008-05-05,25.814,26.111,25.791,26.023,1134956,0
2008-05-06,25.922,26.482,25.922,26.467,1747051,0
2008-05-07,26.698,26.939,26.611,26.721,2101091,0
2008-05-08,27.202,27.341,26.838,27.341,1886740,0
2008-05-09,26.809,26.904,26.518,26.794,1532882,0
2008-05-12,26.97,27.057,26.738,27.011,1192150,0
2008-05-13,26.738,26.786,26.344,26.625,1228642,0
2008-05-14,26.738,26.997,26.538,26.625,1333164,0
2008-05-15,28.095,28.146,27.522,27.987,3028559,0
2008-05-16,29.062,29.26,28.917,29.26,2190846,0
2008-05-19,29.513,29.695,29.273,29.485,1542612,0
2008-05-20,29.834,29.899,29.485,29.811,1634038,0
2008-05-21,29.447,29.914,29.288,29.346,2044595,0
2008-05-22,30.873,30.923,29.899,30.154,4335896,0
2008-05-23,30.241,30.241,29.521,29.775,1640107,0
2008-05-27,28.337,28.337,27.893,27.893,2687496,0
2008-05-28,27.522,28.054,27.348,27.966,3560483,0
2008-05-29,27.543,27.806,27.179,27.202,2299502,0
2008-05-30,27.66,28.14,27.567,27.95,2076986,0
2008-06-02,27.159,27.784,27.115,27.469,1707326,0
2008-06-03,27.072,27.172,26.672,26.684,2334415,0
2008-06-04,25.863,26.118,25.594,25.646,2814733,0
2008-06-05,25.943,26.89,25.887,26.715,2576231,0
2008-06-06,27.42,27.791,27.238,27.441,2926431,0
2008-06-09,28.015,28.015,27.333,27.602,1568873,0
2008-06-10,26.939,27.019,26.212,26.459,1790716,0
2008-06-11,26.962,27.123,26.598,26.955,1954395,0
2008-06-12,26.745,27.142,26.658,26.939,1452845,0
2008-06-13,26.41,26.765,26.314,26.643,1633096,0
2008-06-16,27.509,27.667,27.274,27.455,1330640,0
2008-06-17,27.42,27.647,27.405,27.469,940241,0
2008-06-18,27.303,27.42,26.97,27.333,891853,0
2008-06-19,27.543,27.543,26.715,26.825,876325,0
2008-06-20,26.89,26.89,26.432,26.49,1165033,0
2008-06-23,26.062,26.257,25.77,26.148,2242940,0
2008-06-24,26.344,26.403,26.081,26.257,1896541,0
2008-06-25,25.994,26.249,25.421,25.902,4115927,0
2008-06-26,25.805,25.871,25.348,25.594,1979558,0
2008-06-27,25.837,26.27,25.791,26.205,2379790,0
2008-06-30,26.672,26.846,26.497,26.684,1383369,0
2008-07-01,26.497,26.634,26.054,26.379,1608046,0
2008-07-02,26.505,26.584,25.791,25.791,1108812,0
2008-07-03,25.927,25.927,25.34,25.668,1045579,0
2008-07-07,25.457,25.574,24.817,25.073,2028224,0
2008-07-08,24.884,24.949,24.076,24.519,2447042,0
2008-07-09,24.446,24.804,24.076,24.184,1767642,0
2008-07-10,24.316,24.664,24.046,24.658,1395955,0
2008-07-11,24.773,25.036,24.497,24.832,1693066,0
2008-07-14,24.412,24.43,23.951,24.134,1637227,0
2008-07-15,24.112,24.237,23.315,23.458,1889487,0
2008-07-16,23.402,23.416,22.6,23.05,1808020,0
2008-07-17,22.413,22.694,21.989,22.23,2855662,0
2008-07-18,22.049,22.375,21.961,22.279,1689397,0
2008-07-21,23.114,23.24,22.833,23.24,1186120,0
2008-07-22,23.281,23.354,22.446,22.549,1270937,0
2008-07-23,22.338,22.338,21.684,21.772,1355085,0
2008-07-24,21.888,22.02,21.597,21.748,1608150,0
2008-07-25,22.004,22.425,21.844,22.23,1580326,0
2008-07-28,22.65,22.848,22.39,22.478,1484748,0
2008-07-29,23.022,23.022,22.326,22.565,1852448,0
2008-07-30,22.533,23.058,22.375,23.058,4343914,0
2008-07-31,23.488,24.032,22.863,23.114,3249128,0
2008-08-01,21.741,22.136,21.539,21.582,2343469,0
2008-08-04,22.251,22.279,21.285,21.395,2016653,0
2008-08-05,20.884,21.008,20.601,20.827,2121792,0
2008-08-06,20.884,21.269,20.878,21.213,1186490,0
2008-08-07,21.734,21.772,21.314,21.4,1316578,0
2008-08-08,20.557,20.77,20.34,20.659,1618270,0
2008-08-11,20.797,20.944,20.397,20.529,3548261,0
2008-08-12,20.711,20.803,20.484,20.549,871933,0
2008-08-13,20.229,20.506,19.88,20.348,2283321,0
2008-08-14,20.544,20.803,20.269,20.476,1156639,0
2008-08-15,20.309,20.348,19.967,20.187,1054218,0
2008-08-18,20.884,20.966,20.404,20.529,1435147,0
2008-08-19,20.45,20.803,20.296,20.731,838355,0
2008-08-20,20.927,21.139,20.674,21.12,1423355,0
2008-08-21,22.1,22.614,22.04,22.542,2529737,0
2008-08-22,22.012,22.156,21.649,21.836,1180963,0
2008-08-25,21.873,21.924,21.509,21.612,759857,0
2008-08-26,21.395,21.627,21.307,21.474,954355,0
2008-08-27,21.997,22.31,21.997,22.258,798528,0
2008-08-28,22.375,22.446,21.802,21.967,1780112,0
2008-08-29,22.171,22.222,21.868,21.868,1111081,0
2008-09-02,19.954,20.047,19.686,19.713,2355056,0
2008-09-03,19.839,19.967,19.48,19.759,1734791,0
2008-09-04,19.438,19.591,18.639,18.9,3310771,0
2008-09-05,18.442,18.465,17.926,18.232,3663590,0
2008-09-08,18.594,18.594,18.005,18.171,2337889,0
2008-09-09,17.227,17.344,16.523,16.536,3948217,0
2008-09-10,17.438,17.679,17.046,17.496,2393109,0
2008-09-11,17.265,17.919,17.104,17.897,2538196,0
2008-09-12,18.041,18.305,17.97,18.276,1623297,0
2008-09-15,17.075,17.375,16.757,16.828,2230222,0
2008-09-16,15.999,16.792,15.926,16.734,4074486,0
2008-09-17,16.517,16.786,15.811,16.189,3233046,0
2008-09-18,17.396,17.423,16.53,17.09,4058210,0
2008-09-19,18.522,19.075,18.078,18.929,2857269,0
2008-09-22,19.728,20.092,19.213,19.446,2682820,0
2008-09-23,19.432,19.83,18.544,18.717,2772686,0
2008-09-24,19.084,19.084,18.419,18.522,1834205,0
2008-09-25,18.412,18.923,18.348,18.77,2652399,0
2008-09-26,18.171,18.237,17.548,17.948,2168797,0
2008-09-29,16.697,16.851,15.374,15.599,4790831,0
2008-09-30,16.536,17.07,16.305,16.996,2208196,0
2008-10-01,16.719,16.719,16.079,16.464,1512497,0
2008-10-02,15.38,15.505,14.626,14.634,2958518,0
2008-10-03,15.446,16.189,15.128,15.215,3072564,0
2008-10-06,14.277,14.496,13.399,14.416,6176369,0
2008-10-07,14.953,15.143,13.355,13.355,4042832,0
2008-10-08,13.491,14.466,13.261,13.861,5545065,0
2008-10-09,14.212,14.349,12.854,13.156,5899284,0
2008-10-10,12.547,13.201,11.574,12.854,5257917,0
2008-10-13,13.187,13.912,12.708,13.767,6247647,0
2008-10-14,14.722,14.794,13.041,13.566,4960918,0
2008-10-15,12.803,12.803,11.535,11.544,2798146,0
2008-10-16,11.834,12.446,11.238,12.35,4915664,0
2008-10-17,11.609,13.143,11.558,12.335,3484674,0
2008-10-20,12.716,13.464,12.627,13.455,3513693,0
2008-10-21,12.968,13.143,12.519,12.597,5262678,0
2008-10-22,12.4,12.487,11.42,11.697,3351651,0
2008-10-23,11.928,13.033,11.856,12.918,8560014,0
2008-10-24,11.738,12.461,11.427,11.827,4343943,0
2008-10-27,11.45,11.87,11.187,11.224,7732128,0
2008-10-28,12.329,12.525,11.665,12.525,7511767,0
2008-10-29,13.324,13.419,12.741,12.94,5700516,0
2008-10-30,13.934,14.066,13.15,14.015,3307275,0
2008-10-31,13.448,14.73,13.301,14.349,2570238,0
2008-11-03,14.298,14.589,14.117,14.285,2360720,0
2008-11-04,15.004,15.722,15.004,15.71,2622132,0
2008-11-05,15.136,15.434,14.794,14.83,3533131,0
2008-11-06,13.825,14.291,13.206,13.287,2537247,0
2008-11-07,13.912,14.474,13.615,14.123,2803498,0
2008-11-10,14.748,14.83,13.491,13.825,2854886,0
2008-11-11,13.411,13.484,12.757,12.888,2711603,0
2008-11-12,11.864,11.915,11.071,11.107,5323243,0
2008-11-13,11.552,12.61,10.817,12.61,4669294,0
2008-11-14,12.032,12.512,11.738,11.827,3172947,0
2008-11-17,11.535,11.827,11.193,11.297,3015359,0
2008-11-18,11.268,11.552,10.903,11.369,3442200,0
2008-11-19,11.193,11.363,10.454,10.46,3358454,0
2008-11-20,10.313,10.454,9.4574,9.544,4874460,0
2008-11-21,10.505,10.903,10.091,10.89,5133962,0
2008-11-24,11.2,11.879,11.063,11.585,3762694,0
2008-11-25,12.097,12.111,11.544,11.856,3867767,0
2008-11-26,12.008,12.243,11.82,12.191,6509971,0
2008-11-28,12.196,12.291,11.944,12.154,1093252,0
2008-12-01,11.479,11.479,10.607,10.628,3840970,0
2008-12-02,11.246,11.47,10.925,11.325,4001058,0
2008-12-03,10.751,11.289,10.641,11.2,4596828,0
2008-12-04,10.708,10.903,10.156,10.41,3835584,0
2008-12-05,9.718,9.996,9.1816,9.964,4373043,0
2008-12-08,10.607,11.159,10.542,11.005,3775985,0
2008-12-09,10.708,11.181,10.628,10.86,4004072,0
2008-12-10,11.035,11.297,10.839,11.208,3231836,0
2008-12-11,11.64,12.132,11.494,11.623,5426404,0
2008-12-12,11.208,11.383,10.911,11.2,3495896,0
2008-12-15,11.601,11.778,11.282,11.427,3829702,0
2008-12-16,11.535,11.87,11.268,11.827,2695987,0
2008-12-17,11.986,12.454,11.958,12.226,6220582,0
2008-12-18,11.754,11.842,11.289,11.405,3890564,0
2008-12-19,11.159,11.494,11.159,11.282,4176203,0
2008-12-22,11.341,11.42,10.911,11.079,2285652,0
2008-12-23,11.12,11.167,10.736,10.809,2503354,0
2008-12-24,10.992,10.992,10.656,10.876,1327003,0
2008-12-26,10.925,11.087,10.694,11.056,1253541,0
2008-12-29,11.665,11.665,11.332,11.462,1800164,0
2008-12-30,11.674,11.731,11.522,11.731,2088975,0
2008-12-31,11.42,12.024,11.42,11.892,2629646,0
2009-01-02,12.053,12.394,12.032,12.299,2042361,0
2009-01-05,12.554,12.999,12.495,12.854,3221908,0
2009-01-06,13.428,13.506,13.128,13.31,4443150,0
2009-01-07,13.121,13.121,12.466,12.561,3060577,0
2009-01-08,12.43,12.619,12.308,12.592,2931987,0
2009-01-09,12.748,12.788,12.016,12.073,3782521,0
2009-01-12,12.024,12.073,11.712,11.827,2672654,0
2009-01-13,11.442,11.864,11.383,11.682,3642815,0
2009-01-14,11.369,11.369,11.063,11.224,3107645,0
2009-01-15,11.738,12.234,11.436,12.191,5082703,0
2009-01-16,12.561,12.708,12.25,12.627,4825426,0
2009-01-20,12.314,12.4,11.805,11.864,3136887,0
2009-01-21,12.343,13.064,12.276,13.064,4782071,0
2009-01-22,12.4,12.539,11.958,12.299,4727261,0
2009-01-23,11.856,12.772,11.798,12.627,3942522,0
2009-01-26,12.446,13.033,12.446,12.716,2810585,0
2009-01-27,12.88,13.026,12.731,12.953,1890485,0
2009-01-28,13.201,13.382,13.056,13.236,2266737,0
2009-01-29,12.772,12.814,12.366,12.374,2013474,0
2009-01-30,12.547,12.592,12.25,12.299,2641390,0
2009-02-02,11.64,11.958,11.64,11.842,2437776,0
2009-02-03,12.032,12.35,11.915,12.276,2746137,0
2009-02-04,12.154,12.461,12.089,12.219,2862013,0
2009-02-05,12.171,12.407,11.986,12.322,2964027,0
2009-02-06,12.139,12.829,12.139,12.691,3073524,0
2009-02-09,13.137,13.39,12.99,13.071,1940162,0
2009-02-10,13.276,13.433,12.479,12.592,3408672,0
2009-02-11,13.077,13.137,12.627,12.808,3186915,0
2009-02-12,12.335,12.634,12.226,12.634,2803744,0
2009-02-13,12.861,13.143,12.822,12.945,2611428,0
2009-02-17,12.211,12.211,11.892,11.915,3211955,0
2009-02-18,12.032,12.032,11.738,11.827,2666795,0
2009-02-19,12.424,12.424,12.065,12.171,6550405,0
2009-02-20,11.522,11.908,11.522,11.783,6591559,0
2009-02-23,12.065,12.081,11.414,11.427,3769918,0
2009-02-24,11.616,12.039,11.522,12.008,2763777,0
2009-02-25,11.944,12.032,11.616,11.812,2760383,0
2009-02-26,12.139,12.479,12.008,12.145,3133718,0
2009-02-27,11.82,12.211,11.731,11.892,3551843,0
2009-03-02,11.456,11.522,10.956,11.005,3757746,0
2009-03-03,11.193,11.224,10.562,10.788,3322859,0
2009-03-04,11.383,11.958,11.268,11.79,3039761,0
2009-03-05,11.369,11.45,11.128,11.261,3196600,0
2009-03-06,11.783,11.92,11.31,11.623,2950149,0
2009-03-09,11.341,12,11.318,11.674,2751798,0
2009-03-10,12.097,12.495,12.081,12.276,3032667,0
2009-03-11,12.243,12.314,11.783,11.993,2507711,0
2009-03-12,11.805,12.258,11.704,12.219,2950256,0
2009-03-13,12.299,12.299,12.045,12.211,1740569,0
2009-03-16,12.219,12.466,12.032,12.097,1673158,0
2009-03-17,12.299,12.67,12.211,12.67,1591054,0
2009-03-18,12.415,12.731,12.065,12.648,1983950,0
2009-03-19,13.645,13.725,13.39,13.44,3442514,0
2009-03-20,13.653,13.653,13.18,13.206,1935116,0
2009-03-23,13.709,14.342,13.653,14.342,2650893,0
2009-03-24,13.674,13.934,13.558,13.593,2302966,0
2009-03-25,13.506,13.82,13.399,13.665,2616510,0
2009-03-26,13.899,14.009,13.74,13.847,2424861,0
2009-03-27,13.206,13.318,13.006,13.084,1811668,0
2009-03-30,12.568,12.568,12.219,12.415,1607335,0
2009-03-31,12.699,12.748,12.454,12.454,1848782,0
2009-04-01,12.439,12.846,12.387,12.78,1641235,0
2009-04-02,13.411,13.84,13.399,13.609,3021486,0
2009-04-03,13.471,13.57,13.143,13.455,1635309,0
2009-04-06,13.252,13.405,13.013,13.355,1482722,0
2009-04-07,12.788,12.788,12.577,12.648,1818573,0
2009-04-08,12.407,12.619,12.154,12.503,2528267,0
2009-04-09,12.814,13.026,12.716,12.968,2573060,0
2009-04-13,12.415,13.064,12.415,13.013,1828576,0
2009-04-14,12.568,12.722,12.454,12.454,3480176,0
2009-04-15,12.519,12.664,12.322,12.554,4911838,0
2009-04-16,12.772,12.983,12.67,12.874,2186038,0
2009-04-17,13.077,13.084,12.869,12.94,1610844,0
2009-04-20,12.583,12.61,12.139,12.145,1832177,0
2009-04-21,12.211,12.539,12.162,12.503,2403238,0
2009-04-22,12.495,12.691,12.407,12.407,1775537,0
2009-04-23,12.561,12.757,12.466,12.731,1860094,0
2009-04-24,13.172,13.355,13.099,13.27,2169317,0
2009-04-27,12.619,12.88,12.532,12.634,2316897,0
2009-04-28,12.748,13.018,12.708,12.935,1411020,0
2009-04-29,13.15,13.506,13.099,13.366,1778696,0
2009-04-30,13.506,13.578,13.195,13.281,1872187,0
2009-05-01,13.293,13.717,13.293,13.717,1616347,0
2009-05-04,14.015,14.554,14.001,14.531,1634399,0
2009-05-05,14.568,14.626,14.241,14.386,1283639,0
2009-05-06,14.722,14.809,14.428,14.73,2589767,0
2009-05-07,15.452,15.477,14.817,14.96,3647566,0
2009-05-08,15.485,15.978,15.368,15.841,2211162,0
2009-05-11,15.353,15.446,15.157,15.184,1561899,0
2009-05-12,15.564,15.564,15.157,15.469,3079003,0
2009-05-13,15.184,15.215,14.698,14.748,3283261,0
2009-05-14,14.562,14.83,14.436,14.669,1598576,0
2009-05-15,14.363,14.531,14.101,14.175,1751547,0
2009-05-18,14.776,15.128,14.756,15.128,2290699,0
2009-05-19,15.098,15.404,14.982,15.272,2790826,0
2009-05-20,14.83,15.119,14.682,14.698,2216399,0
2009-05-21,14.713,14.713,14.241,14.443,2374614,0
2009-05-22,14.524,14.589,14.386,14.443,2522668,0
2009-05-26,14.123,14.769,14.109,14.756,3162154,0
2009-05-27,14.531,14.589,14.226,14.241,1633681,0
2009-05-28,14.547,14.857,14.277,14.762,1694068,0
2009-05-29,15.315,15.368,15.106,15.281,2390518,0
2009-06-01,15.599,16.11,15.55,16.015,2920418,0
2009-06-02,15.907,16.028,15.787,15.948,2207820,0
2009-06-03,15.525,15.564,14.857,15.063,2770229,0
2009-06-04,15.485,15.722,15.353,15.591,1681707,0
2009-06-05,15.914,15.914,15.5,15.665,2613385,0
2009-06-08,15.315,15.345,14.99,15.25,1805556,0
2009-06-09,15.525,15.541,15.345,15.491,1661483,0
2009-06-10,15.9,15.921,15.388,15.63,1634015,0
2009-06-11,15.846,16.275,15.811,16.065,1541723,0
2009-06-12,15.892,15.986,15.722,15.956,2413162,0
2009-06-15,15.5,15.533,14.99,15.17,1700841,0
2009-06-16,15.665,15.665,15.257,15.281,2537768,0
2009-06-17,15.119,15.396,14.848,15.288,2597062,0
2009-06-18,15.164,15.368,15.011,15.106,1423241,0
2009-06-19,15.31,15.434,15.17,15.231,1095883,0
2009-06-22,14.474,14.489,13.746,13.753,3189923,0
2009-06-23,13.814,13.958,13.578,13.847,2485648,0
2009-06-24,14.021,14.08,13.681,13.814,2247290,0
2009-06-25,13.767,13.979,13.593,13.912,3228197,0
2009-06-26,14.241,14.322,14.08,14.182,1583767,0
2009-06-29,14.501,14.581,14.386,14.422,981260,0
2009-06-30,14.524,14.595,14.19,14.37,1529465,0
2009-07-01,14.704,14.908,14.589,14.626,1348911,0
2009-07-02,14.474,14.474,14.255,14.322,1196100,0
2009-07-06,13.544,13.636,13.399,13.63,1322959,0
2009-07-07,13.734,13.746,13.428,13.464,1046276,0
2009-07-08,13.399,13.528,13.128,13.276,3147640,0
2009-07-09,13.593,13.702,13.399,13.566,2151454,0
2009-07-10,13.27,13.448,13.195,13.419,1184650,0
2009-07-13,13.39,13.665,13.15,13.645,1123392,0
2009-07-14,13.781,13.892,13.688,13.814,1345179,0
2009-07-15,14.196,14.37,14.182,14.335,1171413,0
2009-07-16,14.393,14.531,14.285,14.46,1128341,0
2009-07-17,14.363,14.554,14.356,14.443,836312,0
2009-07-20,14.841,14.908,14.748,14.881,1489370,0
2009-07-21,15.069,15.078,14.785,14.99,1627293,0
2009-07-22,14.873,15.176,14.837,14.953,1149766,0
2009-07-23,14.968,15.404,14.953,15.281,1335958,0
2009-07-24,15.215,15.296,15.046,15.272,702030,0
2009-07-27,15.374,15.485,15.208,15.404,962497,0
2009-07-28,15.222,15.296,14.937,15.157,841218,0
2009-07-29,14.93,14.953,14.626,14.769,811632,0
2009-07-30,15.106,15.272,15.011,15.15,764126,0
2009-07-31,15.257,15.702,15.244,15.591,1387076,0
2009-08-03,15.978,16.232,15.926,16.044,1733606,0
2009-08-04,15.926,16.209,15.846,16.071,1388518,0
2009-08-05,16.088,16.095,15.774,15.978,1208204,0
2009-08-06,15.992,16.015,15.591,15.722,1945667,0
2009-08-07,15.907,15.971,15.774,15.781,1115144,0
2009-08-10,15.452,15.505,15.353,15.425,1914769,0
2009-08-11,15.257,15.315,15.084,15.272,1452886,0
2009-08-12,15.525,15.978,15.505,15.846,1696740,0
2009-08-13,15.921,15.992,15.781,15.978,1020069,0
2009-08-14,15.963,15.963,15.695,15.795,1358157,0
2009-08-17,15.128,15.176,14.982,15.111,1553155,0
2009-08-18,15.215,15.519,15.192,15.505,1500643,0
2009-08-19,15.264,15.827,15.25,15.738,1331434,0
2009-08-20,15.82,15.999,15.811,15.963,835040,0
2009-08-21,16.32,16.436,16.176,16.326,966420,0
2009-08-24,16.624,16.757,16.502,16.603,1276056,0
2009-08-25,16.712,16.844,16.357,16.451,1125342,0
2009-08-26,16.225,16.314,16.036,16.254,1090773,0
2009-08-27,16.168,16.269,15.846,16.196,1019867,0
2009-08-28,16.445,16.502,16.217,16.298,949422,0
2009-08-31,15.94,16.079,15.774,15.875,771923,0
2009-09-01,15.65,15.933,15.434,15.5,1221920,0
2009-09-02,15.434,15.558,15.36,15.404,1250756,0
2009-09-03,15.558,15.564,15.324,15.452,1239031,0
2009-09-04,15.461,15.731,15.368,15.672,751910,0
2009-09-08,16.305,16.357,16.129,16.196,1088569,0
2009-09-09,16.384,16.486,16.232,16.326,848357,0
2009-09-10,16.182,16.371,16.095,16.348,1517334,0
2009-09-11,16.494,16.559,16.182,16.269,918960,0
2009-09-14,15.963,16.225,15.963,16.204,1142098,0
2009-09-15,16.457,16.69,16.32,16.63,1401323,0
2009-09-16,16.705,16.878,16.559,16.864,1355895,0
2009-09-17,16.726,16.923,16.583,16.712,1580913,0
2009-09-18,16.719,16.719,16.502,16.668,1144361,0
2009-09-21,16.152,16.357,16.135,16.333,986581,0
2009-09-22,16.813,16.909,16.697,16.836,915260,0
2009-09-23,16.836,16.871,16.494,16.53,1652815,0
2009-09-24,16.734,16.74,16.176,16.333,1597000,0
2009-09-25,16.275,16.422,16.079,16.247,3177004,0
2009-09-28,16.209,16.502,16.209,16.413,1011608,0
2009-09-29,16.357,16.406,16.129,16.283,1091762,0
2009-09-30,16.494,16.523,16.152,16.384,1733975,0
2009-10-01,16.196,16.209,15.766,15.766,1491727,0
2009-10-02,15.578,15.926,15.533,15.795,1440066,0
2009-10-05,15.71,16.254,15.687,16.225,1539910,0
2009-10-06,16.305,16.726,16.305,16.675,1531509,0
2009-10-07,16.502,16.523,16.291,16.445,1332027,0
2009-10-08,16.639,16.973,16.575,16.878,1361798,0
2009-10-09,17.039,17.17,16.936,17.082,884554,0
2009-10-12,17.338,17.431,17.227,17.302,820740,0
2009-10-13,17.447,17.476,17.192,17.409,1379130,0
2009-10-14,17.897,17.954,17.78,17.948,2037216,0
2009-10-15,17.789,18.084,17.772,18.066,3104724,0
2009-10-16,17.993,18.138,17.745,17.926,2072749,0
2009-10-19,18.179,18.56,18.146,18.499,1594316,0
2009-10-20,18.749,18.749,18.152,18.37,2013299,0
2009-10-21,18.171,18.724,18.13,18.355,2227208,0
2009-10-22,18.276,18.499,18.059,18.492,1396478,0
2009-10-23,18.486,18.492,17.993,18.114,1548948,0
2009-10-26,18.298,18.465,17.627,17.707,1644538,0
2009-10-27,18.028,18.203,17.78,17.846,1562093,0
2009-10-28,17.816,17.875,17.147,17.22,2453813,0
2009-10-29,17.687,18.05,17.569,18,1154606,0
2009-10-30,17.736,17.811,16.982,17.2,2692760,0
2009-11-02,17.141,17.577,17.01,17.22,1867994,0
2009-11-03,16.864,17.329,16.821,17.302,1953369,0
2009-11-04,17.658,17.811,17.423,17.504,2125644,0
2009-11-05,17.687,17.838,17.636,17.811,1306457,0
2009-11-06,17.687,17.897,17.52,17.679,1473800,0
2009-11-09,18.29,18.473,18.26,18.465,1794766,0
2009-11-10,18.218,18.385,18.078,18.332,1263908,0
2009-11-11,18.71,18.749,18.362,18.492,1284438,0
2009-11-12,18.325,18.499,18.02,18.084,1051629,0
2009-11-13,18.171,18.48,18.066,18.412,910008,0
2009-11-16,18.923,19.178,18.879,19.052,1684621,0
2009-11-17,18.936,19.052,18.749,19.039,767874,0
2009-11-18,19.162,19.169,18.805,18.95,899599,0
2009-11-19,18.544,18.553,18.31,18.506,1111090,0
2009-11-20,18.332,18.56,18.26,18.499,1176888,0
2009-11-23,18.958,19.19,18.87,18.95,1654604,0
2009-11-24,19.096,19.096,18.77,19.002,1251765,0
2009-11-25,18.958,19.199,18.829,19.199,1026425,0
2009-11-27,17.853,18.419,17.816,18.284,1232104,0
2009-11-30,17.891,18.1,17.671,17.941,1879696,0
2009-12-01,18.298,18.513,18.171,18.449,1310883,0
2009-12-02,18.581,18.683,18.362,18.492,1015193,0
2009-12-03,18.332,18.399,17.993,18.1,3518817,0
2009-12-04,18.419,18.513,18.041,18.171,1512896,0
2009-12-07,17.962,18.171,17.875,17.897,3011214,0
2009-12-08,17.766,17.846,17.591,17.658,1283343,0
2009-12-09,17.636,17.665,17.375,17.613,1190122,0
2009-12-10,17.897,17.934,17.725,17.897,1287600,0
2009-12-11,17.751,17.802,17.534,17.613,1688008,0
2009-12-14,17.875,17.948,17.772,17.926,929635,0
2009-12-15,17.838,18.05,17.824,17.941,900111,0
2009-12-16,18.114,18.355,18.073,18.123,1112015,0
2009-12-17,17.811,17.838,17.52,17.577,1245920,0
2009-12-18,17.766,17.838,17.526,17.658,1468528,0
2009-12-21,17.941,18,17.824,17.875,1017004,0
2009-12-22,17.948,18.028,17.802,18.013,635655,0
2009-12-23,18.066,18.276,18.028,18.26,581181,0
2009-12-24,18.244,18.406,18.244,18.377,269193,0
2009-12-28,18.37,18.377,18.188,18.252,979514,0
2009-12-29,18.406,18.406,18.252,18.252,584798,0
2009-12-30,18.188,18.26,18.059,18.179,590768,0
2009-12-31,18.146,18.332,18.093,18.106,374367,0
2010-01-04,18.741,18.849,18.717,18.821,1451231,0
2010-01-05,18.887,18.892,18.697,18.821,981763,0
2010-01-06,18.798,19.009,18.756,18.987,1113739,0
2010-01-07,18.929,18.929,18.732,18.887,1603766,0
2010-01-08,18.879,19.031,18.798,19.016,943107,0
2010-01-11,19.387,19.394,19.162,19.242,1608116,0
2010-01-12,18.843,18.973,18.697,18.813,950412,0
2010-01-13,18.837,18.887,18.644,18.849,855078,0
2010-01-14,18.87,19.046,18.783,19.009,657652,0
2010-01-15,18.863,18.892,18.69,18.843,995624,0
2010-01-19,18.211,18.53,18.195,18.499,1788043,0
2010-01-20,18.041,18.041,17.736,17.919,2221662,0
2010-01-21,17.78,17.838,17.265,17.35,2132607,0
2010-01-22,17.178,17.258,16.844,16.844,2390214,0
2010-01-25,17.099,17.185,16.836,16.909,1368030,0
2010-01-26,16.624,16.871,16.53,16.648,1572867,0
2010-01-27,16.74,16.828,16.464,16.712,2155569,0
2010-01-28,16.951,16.982,16.457,16.624,2173785,0
2010-01-29,16.567,16.617,16.135,16.254,3103624,0
2010-02-01,16.399,16.675,16.399,16.655,2512805,0
2010-02-02,16.909,17.162,16.69,17.12,1818986,0
2010-02-03,16.996,17.075,16.719,16.813,2578046,0
2010-02-04,16.445,16.445,15.926,15.978,2759565,0
2010-02-05,15.795,15.883,15.244,15.753,4406527,0
2010-02-08,15.672,15.963,15.505,15.678,2715631,0
2010-02-09,15.94,16.326,15.802,16.152,2283547,0
2010-02-10,15.933,16.007,15.512,15.759,2431433,0
2010-02-11,15.853,16.182,15.717,16.182,1528476,0
2010-02-12,15.63,15.811,15.505,15.802,1796175,0
2010-02-16,16.189,16.655,16.182,16.597,1750316,0
2010-02-17,16.314,16.399,16.161,16.232,1596503,0
2010-02-18,16.269,16.457,16.204,16.445,1233728,0
2010-02-19,16.204,16.464,16.095,16.406,3023840,0
2010-02-22,16.792,16.813,16.589,16.655,7820483,0
2010-02-23,16.624,16.712,16.232,16.314,5515403,0
2010-02-24,16.53,16.74,16.457,16.536,1749625,0
2010-02-25,15.999,16.275,15.94,16.241,2345277,0
2010-02-26,16.182,16.371,16.028,16.333,1282429,0
2010-03-01,16.511,16.589,16.392,16.536,1815924,0
2010-03-02,16.544,16.726,16.392,16.61,1783835,0
2010-03-03,16.697,16.917,16.662,16.74,2193135,0
2010-03-04,16.74,16.763,16.445,16.544,1281156,0
2010-03-05,16.821,17.099,16.786,17.082,1412952,0
2010-03-08,17.104,17.185,16.936,16.99,936572,0
2010-03-09,16.697,16.936,16.662,16.828,1267109,0
2010-03-10,17.024,17.295,16.959,17.227,1709428,0
2010-03-11,17.061,17.104,16.836,16.959,1771894,0
2010-03-12,17.082,17.082,16.813,16.878,2131062,0
2010-03-15,16.757,16.763,16.371,16.536,2303729,0
2010-03-16,16.748,16.878,16.655,16.864,1772797,0
2010-03-17,16.917,17.055,16.851,16.932,2676630,0
2010-03-18,16.996,17.07,16.705,16.923,3339909,0
2010-03-19,16.951,16.966,16.648,16.813,2671394,0
2010-03-22,16.392,16.712,16.363,16.662,1849232,0
2010-03-23,16.712,16.886,16.668,16.878,1634113,0
2010-03-24,16.494,16.536,16.378,16.451,2904002,0
2010-03-25,16.597,16.603,16.283,16.283,1984902,0
2010-03-26,16.406,16.523,16.291,16.406,2538147,0
2010-03-29,16.511,16.813,16.511,16.813,2084840,0
2010-03-30,16.778,16.806,16.597,16.748,2238997,0
2010-03-31,16.813,17.024,16.726,16.959,1580755,0
2010-04-01,17.154,17.309,17.061,17.286,1933487,0
2010-04-05,17.338,17.482,17.272,17.423,1623659,0
2010-04-06,17.295,17.447,17.272,17.409,1258751,0
2010-04-07,17.338,17.383,17.134,17.192,1620212,0
2010-04-08,17.213,17.504,17.162,17.482,1598985,0
2010-04-09,17.671,17.838,17.665,17.816,1609893,0
2010-04-12,17.736,17.838,17.707,17.716,1308819,0
2010-04-13,17.725,17.736,17.504,17.643,1573725,0
2010-04-14,17.766,17.926,17.73,17.911,1127958,0
2010-04-15,18.013,18.084,17.954,18.034,1696462,0
2010-04-16,17.875,17.97,17.619,17.725,2404218,0
2010-04-19,17.314,17.585,17.302,17.569,1471520,0
2010-04-20,17.816,17.962,17.766,17.911,1271184,0
2010-04-21,17.934,17.978,17.745,17.853,1092269,0
2010-04-22,17.599,17.86,17.496,17.824,1419266,0
2010-04-23,17.789,18.171,17.751,18.157,1139658,0
2010-04-26,18.188,18.26,18.073,18.093,1178930,0
2010-04-27,18.138,18.298,17.643,17.665,1778665,0
2010-04-28,17.636,17.65,17.213,17.423,2665448,0
2010-04-29,17.692,17.789,17.599,17.716,1706246,0
2010-04-30,17.7,17.745,17.526,17.569,2229399,0
2010-05-03,17.563,17.692,17.447,17.607,2436142,0
2010-05-04,17.367,17.396,17.082,17.265,2373375,0
2010-05-05,16.445,16.799,16.357,16.53,3564921,0
2010-05-06,16.254,16.429,15.272,15.695,7262685,0
2010-05-07,15.82,15.963,15.296,15.55,5269852,0
2010-05-10,16.523,16.559,16.189,16.406,4185373,0
2010-05-11,16.32,16.583,16.254,16.32,2414234,0
2010-05-12,16.63,16.74,16.523,16.655,1965972,0
2010-05-13,16.583,16.69,16.371,16.422,1841900,0
2010-05-14,16.392,16.392,15.926,16.161,2487811,0
2010-05-17,16.232,16.357,15.695,16.05,2694625,0
2010-05-18,16.341,16.436,15.853,15.963,4645250,0
2010-05-19,15.606,15.94,15.368,15.717,7156562,0
2010-05-20,14.748,15.231,14.501,14.762,8904618,0
2010-05-21,13.659,14.452,13.601,14.379,8441553,0
2010-05-24,14.322,14.393,13.965,13.971,4161221,0
2010-05-25,13.484,13.971,13.405,13.965,4645148,0
2010-05-26,14.269,14.73,13.95,14.037,4202999,0
2010-05-27,14.538,14.946,14.489,14.923,3236440,0
2010-05-28,14.802,14.817,14.496,14.611,3296921,0
2010-06-01,14.422,14.762,14.249,14.255,2988094,0
2010-06-02,14.626,14.99,14.538,14.982,4061876,0
2010-06-03,15.264,15.281,14.896,15.237,2804694,0
2010-06-04,14.848,14.968,14.379,14.474,2997591,0
2010-06-07,14.524,14.634,14.241,14.277,2711777,0
2010-06-08,14.342,14.538,14.148,14.507,2424673,0
2010-06-09,14.794,15.055,14.507,14.574,3262324,0
2010-06-10,14.904,15.136,14.881,15.119,2105105,0
2010-06-11,14.904,15.222,14.873,15.2,1520810,0
2010-06-14,15.485,15.614,15.264,15.296,1431840,0
2010-06-15,15.599,15.868,15.525,15.853,2277552,0
2010-06-16,15.491,15.687,15.412,15.638,1831516,0
2010-06-17,15.687,15.722,15.44,15.606,1478853,0
2010-06-18,15.519,15.606,15.469,15.591,1481080,0
2010-06-21,15.802,15.883,15.44,15.525,1729447,0
2010-06-22,15.38,15.469,15.063,15.111,2391698,0
2010-06-23,15.091,15.136,14.841,15.04,2294041,0
2010-06-24,14.888,14.96,14.669,14.698,1603424,0
2010-06-25,14.603,14.83,14.516,14.698,1894537,0
2010-06-28,14.785,14.937,14.669,14.762,1473032,0
2010-06-29,14.322,14.322,13.943,14.045,2866812,0
2010-06-30,14.008,14.202,13.916,13.924,1902777,0
2010-07-01,14.029,14.088,13.681,13.934,3117869,0
2010-07-02,14.175,14.212,13.943,14.045,1676693,0
2010-07-06,14.349,14.489,14.16,14.269,1701880,0
2010-07-07,14.322,14.802,14.306,14.802,1621256,0
2010-07-08,14.865,14.904,14.562,14.809,2026522,0
2010-07-09,14.675,14.873,14.669,14.841,1568633,0
2010-07-12,14.762,14.946,14.748,14.916,1281965,0
2010-07-13,15.069,15.272,15.046,15.119,1436492,0
2010-07-14,15.032,15.192,14.96,15.091,1529522,0
2010-07-15,15.281,15.296,14.946,15.237,1451653,0
2010-07-16,14.953,14.968,14.65,14.713,1909724,0
2010-07-19,14.762,14.802,14.516,14.595,1753176,0
2010-07-20,14.356,14.841,14.335,14.83,2143526,0
2010-07-21,14.982,14.982,14.595,14.704,2055471,0
2010-07-22,15.111,15.368,15.106,15.288,2229993,0
2010-07-23,15.157,15.44,15.106,15.425,2062856,0
2010-07-26,15.257,15.55,15.244,15.525,1309544,0
2010-07-27,15.717,15.738,15.461,15.571,1357635,0
2010-07-28,15.525,15.614,15.412,15.469,1202406,0
2010-07-29,15.244,15.288,14.824,15.04,2136620,0
2010-07-30,14.682,14.873,14.663,14.776,2808905,0
2010-08-02,15.192,15.38,15.119,15.353,1531725,0
2010-08-03,15.396,15.591,15.324,15.55,1662803,0
2010-08-04,15.558,15.65,15.505,15.623,1471591,0
2010-08-05,15.623,15.665,15.5,15.65,873368,0
2010-08-06,15.512,15.774,15.512,15.695,1673857,0
2010-08-09,15.702,15.717,15.558,15.599,995913,0
2010-08-10,15.157,15.396,15.032,15.36,3108800,0
2010-08-11,14.722,14.737,14.501,14.531,2424494,0
2010-08-12,14.436,14.65,14.436,14.547,1413193,0
2010-08-13,14.393,14.531,14.356,14.422,1549267,0
2010-08-16,14.393,14.618,14.379,14.595,1279264,0
2010-08-17,14.857,15.019,14.762,14.968,1893006,0
2010-08-18,14.745,14.824,14.626,14.73,1792396,0
2010-08-19,14.785,14.837,14.4,14.501,1634011,0
2010-08-20,14.175,14.269,14.052,14.26,1465534,0
2010-08-23,14.291,14.422,14.19,14.212,1062593,0
2010-08-24,13.645,13.74,13.55,13.578,3144309,0
2010-08-25,13.455,13.761,13.366,13.709,2164437,0
2010-08-26,13.879,14.001,13.702,13.734,2159474,0
2010-08-27,13.847,14.058,13.586,14.037,2258411,0
2010-08-30,13.854,13.921,13.645,13.674,1812734,0
2010-08-31,13.63,13.814,13.568,13.623,2245558,0
2010-09-01,14.058,14.356,14.045,14.291,2551421,0
2010-09-02,14.363,14.436,14.285,14.436,1520747,0
2010-09-03,14.713,14.824,14.568,14.675,2243401,0
2010-09-07,14.422,14.466,14.269,14.298,1918041,0
2010-09-08,14.409,14.568,14.4,14.443,1289888,0
2010-09-09,14.722,14.745,14.538,14.603,1697766,0
2010-09-10,14.663,14.785,14.611,14.69,1461287,0
2010-09-13,15.032,15.078,14.96,15.046,1528130,0
2010-09-14,14.982,15.2,14.904,15.111,1515150,0
2010-09-15,14.896,15.011,14.837,15.004,1395499,0
2010-09-16,14.968,14.996,14.873,14.982,1663825,0
2010-09-17,14.93,14.974,14.745,14.776,2172376,0
2010-09-20,14.817,15.069,14.794,15.019,2980893,0
2010-09-21,15.192,15.315,14.982,15.2,2589999,0
2010-09-22,15.337,15.396,15.046,15.136,1813528,0
2010-09-23,14.99,15.04,14.841,14.896,1579304,0
2010-09-24,15.011,15.184,14.99,15.157,1238608,0
2010-09-27,15.119,15.128,14.896,15.004,2132621,0
2010-09-28,14.937,15.046,14.817,15.011,1606716,0
2010-09-29,15.136,15.281,15.091,15.231,1945514,0
2010-09-30,15.374,15.42,15.055,15.25,1726996,0
2010-10-01,15.591,15.606,15.461,15.571,1967635,0
2010-10-04,15.491,15.512,15.272,15.368,992505,0
2010-10-05,15.644,15.811,15.591,15.753,1399667,0
2010-10-06,16.095,16.143,15.978,16.071,2265106,0
2010-10-07,16.015,16.015,15.759,15.853,2098573,0
2010-10-08,15.875,16.036,15.834,15.999,1567970,0
2010-10-11,15.811,15.9,15.766,15.834,1766473,0
2010-10-12,15.533,15.795,15.412,15.722,2041119,0
2010-10-13,15.986,16.079,15.933,16.022,1347333,0
2010-10-14,16.129,16.161,15.948,16.079,1217485,0
2010-10-15,16.217,16.225,15.956,16.05,1201294,0
2010-10-18,15.853,16.117,15.841,16.036,1344296,0
2010-10-19,15.525,15.63,15.288,15.38,3331098,0
2010-10-20,15.541,15.811,15.525,15.71,2121177,0
2010-10-21,15.86,15.986,15.644,15.795,4106147,0
2010-10-22,15.811,15.86,15.722,15.841,1152065,0
2010-10-25,15.914,16.015,15.868,15.907,1103077,0
2010-10-26,15.644,15.753,15.614,15.71,1279987,0
2010-10-27,15.606,15.658,15.44,15.599,1385816,0
2010-10-28,15.738,15.802,15.638,15.678,1077313,0
2010-10-29,15.672,15.868,15.643,15.868,1331506,0
2010-11-01,15.914,15.999,15.731,15.811,1570167,0
2010-11-02,16.11,16.135,16.028,16.123,1188910,0
2010-11-03,15.184,15.452,14.923,15.404,11303443,0
2010-11-04,15.461,15.644,15.404,15.606,3700656,0
2010-11-05,15.558,15.672,15.505,15.665,1472014,0
2010-11-08,15.461,15.541,15.38,15.505,2022557,0
2010-11-09,15.599,15.606,15.374,15.434,8752292,0
2010-11-10,15.571,15.841,15.337,15.82,4858861,0
2010-11-11,15.614,15.759,15.578,15.717,4560777,0
2010-11-12,15.591,15.702,15.396,15.491,1880701,0
2010-11-15,15.63,15.638,15.425,15.446,1503579,0
2010-11-16,15.17,15.192,14.873,14.968,5415479,0
2010-11-17,15.004,15.143,14.96,15.004,1871983,0
2010-11-18,15.281,15.36,15.264,15.288,1460011,0
2010-11-19,15.25,15.412,15.176,15.412,1682862,0
2010-11-22,15.157,15.208,14.881,15.106,2504339,0
2010-11-23,14.923,14.937,14.737,14.841,3689011,0
2010-11-24,14.923,15.04,14.904,15.011,2082696,0
2010-11-26,14.704,14.841,14.682,14.794,777884,0
2010-11-29,14.568,14.698,14.428,14.663,2374825,0
2010-11-30,14.467,14.663,14.467,14.535,3235376,0
2010-12-01,14.865,15.04,14.785,14.953,2964656,0
2010-12-02,15.128,15.353,15.119,15.324,1705537,0
2010-12-03,15.65,15.774,15.584,15.731,2038424,0
2010-12-06,15.846,15.921,15.759,15.907,2201519,0
2010-12-07,16.283,16.305,16.022,16.028,5321193,0
2010-12-08,16.298,16.384,16.079,16.161,6872625,0
2010-12-09,16.269,16.283,16.022,16.189,4675613,0
2010-12-10,16.161,16.348,16.117,16.261,1933084,0
2010-12-13,16.399,16.617,16.399,16.472,2257143,0
2010-12-14,16.583,16.648,16.451,16.502,2286031,0
2010-12-15,16.603,16.639,16.422,16.479,2815284,0
2010-12-16,16.494,16.544,16.413,16.523,1677925,0
2010-12-17,16.624,16.648,16.502,16.639,1540208,0
2010-12-20,16.668,16.757,16.559,16.712,2172071,0
2010-12-21,16.966,16.996,16.806,16.942,3162223,0
2010-12-22,16.932,17.024,16.864,16.996,1539386,0
2010-12-23,16.886,16.996,16.871,16.966,1577626,0
2010-12-27,16.886,16.959,16.844,16.951,1069549,0
2010-12-28,17.061,17.075,16.973,17.024,1156719,0
2010-12-29,17.053,17.226,17.031,17.149,1641634,0
2010-12-30,17.264,17.277,17.044,17.157,1375575,0
2010-12-31,17.233,17.379,17.211,17.277,824119,0
2011-01-03,17.52,17.577,17.455,17.488,1615960,0
2011-01-04,17.482,17.488,17.024,17.185,2679072,0
2011-01-05,17.032,17.295,16.996,17.258,1618110,0
2011-01-06,17.258,17.265,16.878,16.973,1897432,0
2011-01-07,17.154,17.22,16.917,17.046,1710266,0
2011-01-10,16.951,17.01,16.851,16.973,1238847,0
2011-01-11,17.082,17.25,17.032,17.227,1093197,0
2011-01-12,17.52,17.591,17.416,17.504,2170438,0
2011-01-13,17.591,17.643,17.504,17.555,1947462,0
2011-01-14,17.488,17.766,17.462,17.758,1370833,0
2011-01-18,17.716,17.867,17.687,17.846,1934817,0
2011-01-19,17.83,17.846,17.462,17.526,2016192,0
2011-01-20,17.329,17.358,17.017,17.314,3210176,0
2011-01-21,17.716,17.797,17.643,17.725,1527612,0
2011-01-24,17.766,17.926,17.736,17.919,1798133,0
2011-01-25,17.555,17.599,17.383,17.591,2314665,0
2011-01-26,17.707,17.824,17.658,17.802,2223939,0
2011-01-27,17.797,17.816,17.716,17.797,2002140,0
2011-01-28,17.65,17.687,17.455,17.577,3005756,0
2011-01-31,17.7,17.793,17.633,17.753,3583330,0
2011-02-01,18.565,19.096,18.553,19.06,5486876,0
2011-02-02,18.513,18.789,18.506,18.573,4147820,0
2011-02-03,18.348,18.813,18.138,18.385,3918248,0
2011-02-04,18.29,18.325,18.13,18.195,1503854,0
2011-02-07,17.978,18.034,17.816,17.897,3071332,0
2011-02-08,17.934,18.013,17.772,18.005,2374132,0
2011-02-09,17.469,17.476,17.154,17.344,4512148,0
2011-02-10,17.01,17.09,16.856,17.046,3428508,0
2011-02-11,17.017,17.242,16.99,17.227,2011777,0
2011-02-14,17.383,17.469,17.272,17.423,1999914,0
2011-02-15,17.35,17.383,17.22,17.322,1537061,0
2011-02-16,17.476,17.811,17.462,17.802,2726480,0
2011-02-18,17.875,17.962,17.838,17.911,1171650,0
2011-02-22,18.393,18.513,18.078,18.093,3681656,0
2011-02-23,18.617,18.936,18.61,18.749,5211331,0
2011-02-24,19.279,19.286,18.958,18.994,4279017,0
2011-02-25,18.813,19.002,18.756,18.979,3262868,0
2011-02-28,19.353,19.382,19.082,19.185,2240262,0
2011-03-01,19.468,19.56,19.178,19.213,3061728,0
2011-03-02,19.265,19.387,19.22,19.358,2214310,0
2011-03-03,19.774,19.8,19.48,19.657,4919827,0
2011-03-04,19.967,20.224,19.941,20.115,3655080,0
2011-03-07,20.356,20.364,19.862,19.954,3183618,0
2011-03-08,19.744,19.824,19.625,19.698,2833026,0
2011-03-09,19.759,19.774,19.432,19.534,5046928,0
2011-03-10,19.155,19.169,18.849,18.9,3247625,0
2011-03-11,18.95,19.27,18.929,19.213,3565496,0
2011-03-14,19.052,19.184,18.892,19.178,4299705,0
2011-03-15,18.164,18.61,18.073,18.56,4246368,0
2011-03-16,19.103,19.226,18.573,18.856,7848409,0
2011-03-17,19.436,19.628,19.374,19.561,3712742,0
2011-03-18,19.808,19.954,19.625,19.698,3791264,0
2011-03-21,20.187,20.269,20.047,20.229,2223454,0
2011-03-22,19.961,19.982,19.854,19.941,2834056,0
2011-03-23,19.847,20.142,19.8,20.092,2360498,0
2011-03-24,20.121,20.356,20.006,20.323,3284035,0
2011-03-25,20.135,20.245,20.014,20.042,3445718,0
2011-03-28,19.967,20.063,19.792,19.8,6025422,0
2011-03-29,19.512,19.816,19.48,19.8,5732805,0
2011-03-30,19.808,20.028,19.705,19.927,3709915,0
2011-03-31,20.198,20.289,20.059,20.091,1831706,0
2011-04-01,20.484,20.818,20.411,20.688,3301177,0
2011-04-04,21.052,21.145,21.016,21.057,2754339,0
2011-04-05,20.958,21.285,20.921,21.183,2755299,0
2011-04-06,21.46,21.509,21.219,21.269,2600522,0
2011-04-07,21.12,21.241,20.863,21.052,2161932,0
2011-04-08,21.407,21.567,21.371,21.502,1873235,0
2011-04-11,21.349,21.365,20.899,20.978,2201912,0
2011-04-12,20.619,20.627,20.181,20.272,2947372,0
2011-04-13,20.476,20.52,20.086,20.215,2595088,0
2011-04-14,20.121,20.435,20.071,20.411,2706192,0
2011-04-15,20.301,20.572,20.236,20.457,1700322,0
2011-04-18,19.665,19.744,19.279,19.56,3275962,0
2011-04-19,19.705,19.83,19.64,19.751,1676626,0
2011-04-20,20.203,20.356,20.121,20.171,1919872,0
2011-04-21,20.42,20.429,20.236,20.388,1649583,0
2011-04-25,20.388,20.493,20.195,20.38,1301307,0
2011-04-26,20.457,20.572,20.34,20.476,1903959,0
2011-04-27,20.711,20.944,20.544,20.936,3124882,0
2011-04-28,20.899,21.111,20.827,21.111,2164496,0
2011-04-29,20.987,21.366,20.958,21.304,2057638,0
2011-05-02,21.255,21.322,21.04,21.103,2617816,0
2011-05-03,20.481,20.64,20.331,20.432,2188091,0
2011-05-04,20.097,20.165,19.456,19.843,4708358,0
2011-05-05,19.268,19.292,18.825,18.968,4695071,0
2011-05-06,19.222,19.456,18.777,18.891,3687022,0
2011-05-09,18.923,19.226,18.837,19.155,5328338,0
2011-05-10,19.209,19.404,19.148,19.359,2808459,0
2011-05-11,19.395,19.395,18.786,18.877,2532651,0
2011-05-12,18.703,19.013,18.492,18.867,3165102,0
2011-05-13,19.013,19.057,18.56,18.717,3052896,0
2011-05-16,18.613,18.914,18.582,18.642,2181362,0
2011-05-17,18.513,18.717,18.266,18.666,2648159,0
2011-05-18,18.613,19.013,18.523,18.959,3077560,0
2011-05-19,19.171,19.222,18.899,19.089,3371862,0
2011-05-20,18.885,18.923,18.531,18.666,3080982,0
2011-05-23,18.115,18.236,18.009,18.1,3611325,0
2011-05-24,18.597,18.649,18.318,18.431,3070370,0
2011-05-25,18.174,19.411,18.153,18.531,3011214,0
2011-05-26,18.786,18.867,18.545,18.801,2560452,0
2011-05-27,19.254,19.336,19.118,19.18,2571454,0
2011-05-31,19.954,20.001,19.671,19.859,3871830,0
2011-06-01,19.712,19.752,19.035,19.049,3929441,0
2011-06-02,19.163,19.345,18.923,19.262,2682927,0
2011-06-03,18.867,19.389,18.833,19.209,1923527,0
2011-06-06,19.299,19.336,18.786,18.846,1916654,0
2011-06-07,19.089,19.171,18.817,18.84,2816027,0
2011-06-08,18.733,18.914,18.513,18.538,2761012,0
2011-06-09,18.658,18.923,18.62,18.84,1637218,0
2011-06-10,18.861,18.861,18.305,18.409,2010214,0
2011-06-13,18.554,18.635,18.236,18.499,2205541,0
2011-06-14,18.777,18.923,18.764,18.817,2434332,0
2011-06-15,18.249,18.395,17.828,17.948,4058175,0
2011-06-16,17.844,18.047,17.7,17.867,2504197,0
2011-06-17,18.038,18.047,17.753,17.89,1647874,0
2011-06-20,17.881,17.964,17.746,17.956,2474013,0
2011-06-21,18.513,18.75,18.44,18.613,3286097,0
2011-06-22,18.56,18.697,18.485,18.506,1623069,0
2011-06-23,17.768,18.147,17.543,18.131,3250172,0
2011-06-24,17.875,17.948,17.618,17.67,2808206,0
2011-06-27,17.7,17.956,17.649,17.875,1626146,0
2011-06-28,18.072,18.31,18.031,18.258,2144472,0
2011-06-29,18.597,18.899,18.471,18.84,2190035,0
2011-06-30,18.899,19.202,18.867,19.185,2057057,0
2011-07-01,19.14,19.554,19.028,19.554,2489042,0
2011-07-05,19.32,19.503,19.217,19.231,2886044,0
2011-07-06,19.006,19.163,18.937,19.082,2660640,0
2011-07-07,19.314,19.495,19.292,19.436,1537197,0
2011-07-08,18.951,19.072,18.717,18.93,2206884,0
2011-07-11,18.455,18.554,18.31,18.409,2893279,0
2011-07-12,18.057,18.364,18.031,18.065,3718638,0
2011-07-13,18.241,18.725,18.236,18.44,2341820,0
2011-07-14,18.249,18.364,17.964,18.002,3188150,0
2011-07-15,18.115,18.318,18.016,18.274,2062603,0
2011-07-18,17.995,18.083,17.852,18.057,2334509,0
2011-07-19,18.159,18.417,18.159,18.388,1800488,0
2011-07-20,18.597,18.674,18.531,18.666,2213994,0
2011-07-21,18.885,19.126,18.817,18.998,3208818,0
2011-07-22,19.013,19.013,18.681,18.923,2722858,0
2011-07-25,18.937,19.035,18.846,18.861,3628534,0
2011-07-26,18.959,19.095,18.846,18.981,2365102,0
2011-07-27,18.959,18.959,18.478,18.478,2902072,0
2011-07-28,18.75,18.833,18.597,18.62,5052226,0
2011-07-29,18.613,18.703,18.305,18.523,5236640,0
2011-08-01,18.99,19.02,18.216,18.464,3245556,0
2011-08-02,18.356,18.545,18.016,18.016,4167547,0
2011-08-03,18.274,18.274,17.717,18.038,6462987,0
2011-08-04,17.315,17.361,16.571,16.571,6550196,0
2011-08-05,16.91,16.954,15.901,16.606,7204592,0
2011-08-08,15.968,16.163,15.168,15.198,8436980,0
2011-08-09,15.696,16.253,15.182,16.253,7665037,0
2011-08-10,15.959,16.012,15.37,15.44,6707309,0
2011-08-11,15.597,16.472,15.478,16.298,5257891,0
2011-08-12,16.494,16.586,16.214,16.419,3750540,0
2011-08-15,16.796,17.104,16.781,17.074,1567439,0
2011-08-16,17.24,17.746,17.099,17.487,5660634,0
2011-08-17,18.38,18.485,17.988,18.153,5019520,0
2011-08-18,17.361,17.413,16.751,16.886,8380512,0
2011-08-19,17.031,17.504,16.977,17.128,6808579,0
2011-08-22,17.445,17.481,16.818,16.85,5084245,0
2011-08-23,16.939,17.445,16.827,17.428,4220966,0
2011-08-24,17.481,17.768,17.369,17.746,3524247,0
2011-08-25,17.618,17.746,17.113,17.157,3972969,0
2011-08-26,17.001,17.557,16.758,17.476,4300414,0
2011-08-29,17.912,18.131,17.867,18.124,2114339,0
2011-08-30,17.746,18.047,17.557,17.948,2986554,0
2011-08-31,18.009,18.241,18.002,18.159,3263457,0
2011-09-01,18.131,18.31,18.016,18.016,3290113,0
2011-09-02,17.603,17.807,17.481,17.618,2236401,0
2011-09-06,16.933,17.226,16.856,17.217,3523691,0
2011-09-07,17.122,17.521,17.104,17.468,2978207,0
2011-09-08,17.543,17.867,17.476,17.557,3143015,0
2011-09-09,17.165,17.271,16.697,16.781,3933827,0
2011-09-12,16.428,16.705,16.156,16.647,3589237,0
2011-09-13,16.494,16.765,16.275,16.667,5665571,0
2011-09-14,16.606,17.053,16.352,16.863,4472678,0
2011-09-15,17.315,17.481,17.157,17.453,3099840,0
2011-09-16,17.353,17.468,17.122,17.331,2703507,0
2011-09-19,16.667,16.969,16.463,16.863,2858298,0
2011-09-20,17.053,17.248,16.901,16.992,2345895,0
2011-09-21,16.894,17.128,16.396,16.411,5227812,0
2011-09-22,15.8,15.959,15.47,15.742,5202812,0
2011-09-23,15.502,15.892,15.452,15.734,3452739,0
2011-09-26,15.75,16.035,15.356,16.004,4485627,0
2011-09-27,16.291,16.45,15.968,16.057,6124158,0
2011-09-28,16.36,16.434,15.734,15.763,3996274,0
2011-09-29,16.172,16.206,15.75,16.071,3378325,0
2011-09-30,16.336,16.571,16.172,16.247,6536404,0
2011-10-03,16.118,16.222,15.528,15.583,4369474,0
2011-10-04,15.528,16.36,15.378,16.343,7070336,0
2011-10-05,16.214,16.661,16.111,16.606,4234464,0
2011-10-06,16.247,16.81,16.186,16.781,3834679,0
2011-10-07,17.031,17.104,16.72,16.796,4095613,0
2011-10-10,17.663,17.912,17.663,17.852,3295222,0
2011-10-11,17.481,17.686,17.468,17.618,3612857,0
2011-10-12,18.092,18.31,18.026,18.124,3242382,0
2011-10-13,18.009,18.199,17.783,18.131,3891618,0
2011-10-14,18.417,18.808,18.409,18.793,3714858,0
2011-10-17,18.44,18.499,18.266,18.298,6361334,0
2011-10-18,18.464,19.043,18.318,18.914,15966237,0
2011-10-19,18.471,18.681,18.139,18.199,9776990,0
2011-10-20,18.464,18.538,18.182,18.492,4737414,0
2011-10-21,19.102,19.276,19.028,19.239,5446792,0
2011-10-24,19.095,19.637,19.064,19.587,3721082,0
2011-10-25,19.443,19.52,19.14,19.292,2347562,0
2011-10-26,19.587,19.671,19.064,19.602,2364910,0
2011-10-27,20.001,20.566,19.894,20.34,4761883,0
2011-10-28,20.001,20.188,19.968,20.128,2716996,0
2011-10-31,19.478,19.602,19.163,19.171,3068126,0
2011-11-01,18.131,18.582,18.038,18.356,7276746,0
2011-11-02,18.492,18.825,18.395,18.75,3722477,0
2011-11-03,19.006,19.353,18.771,19.314,2678806,0
2011-11-04,19.102,19.328,18.99,19.254,2727304,0
2011-11-07,19.511,19.712,19.427,19.677,2788188,0
2011-11-08,19.834,19.983,19.616,19.961,2541760,0
2011-11-09,19.112,19.359,18.93,18.99,2841680,0
2011-11-10,19.45,19.456,19.126,19.276,2484707,0
2011-11-11,19.677,19.826,19.587,19.628,2636741,0
2011-11-14,19.637,19.752,19.427,19.57,1644097,0
2011-11-15,19.374,19.602,19.336,19.495,2146341,0
2011-11-16,19.353,19.488,19.006,19.035,3248305,0
2011-11-17,19.209,19.239,18.658,18.786,2210442,0
2011-11-18,19.089,19.112,18.771,18.867,1708822,0
2011-11-21,18.613,18.642,18.274,18.506,1958005,0
2011-11-22,18.658,18.808,18.402,18.56,2266872,0
2011-11-23,17.964,18.016,17.663,17.679,2682472,0
2011-11-25,17.708,17.875,17.536,17.572,1130499,0
2011-11-28,18.364,18.44,18.147,18.258,1676079,0
2011-11-29,18.332,18.635,18.298,18.478,2015378,0
2011-11-30,19.233,19.562,19.195,19.539,3056130,0
2011-12-01,19.345,19.547,19.14,19.262,2399690,0
2011-12-02,19.495,19.495,19.202,19.276,1553340,0
2011-12-05,19.579,19.637,19.299,19.42,1585237,0
2011-12-06,19.547,19.728,19.456,19.608,1861677,0
2011-12-07,19.587,19.819,19.45,19.728,2622634,0
2011-12-08,19.72,19.788,19.353,19.411,2456390,0
2011-12-09,19.926,20.142,19.851,20.091,2804055,0
2011-12-12,19.359,19.471,19.049,19.268,2090210,0
2011-12-13,19.132,19.465,18.717,18.846,3367490,0
2011-12-14,18.725,18.777,18.249,18.38,2659510,0
2011-12-15,18.817,18.817,18.506,18.613,3207451,0
2011-12-16,18.589,18.666,18.431,18.597,1883525,0
2011-12-19,18.597,18.688,18.38,18.409,1520952,0
2011-12-20,18.825,19.082,18.825,19.006,1717519,0
2011-12-21,18.825,19.035,18.688,18.968,1730050,0
2011-12-22,19.089,19.262,19.035,19.239,1906853,0
2011-12-23,19.18,19.374,19.132,19.368,1140864,0
2011-12-27,19.345,19.42,19.292,19.368,1146891,0
2011-12-28,19.374,19.382,18.981,19.064,845728,0
2011-12-29,19.132,19.336,19.072,19.32,748789,0
2011-12-30,19.327,19.369,19.187,19.304,1534718,0
2012-01-03,19.983,20.295,19.954,20.205,2544939,0
2012-01-04,19.803,20.001,19.768,19.863,7042403,0
2012-01-05,19.677,19.692,19.456,19.587,3551819,0
2012-01-06,19.478,19.511,19.336,19.443,1901571,0
2012-01-09,19.539,19.57,19.353,19.554,3495185,0
2012-01-10,19.503,19.622,19.436,19.465,2635065,0
2012-01-11,19.112,19.148,18.945,19.057,3170686,0
2012-01-12,19.222,19.359,19.163,19.239,1834918,0
2012-01-13,18.808,18.854,18.606,18.846,2301307,0
2012-01-17,18.764,18.867,18.688,18.758,2328796,0
2012-01-18,18.801,19.02,18.764,18.998,2071854,0
2012-01-19,18.981,18.99,18.554,18.846,7053844,0
2012-01-20,18.717,18.846,18.658,18.846,2150365,0
2012-01-23,19.082,19.185,18.968,19.14,2968275,0
2012-01-24,18.877,19.028,18.817,18.998,1911818,0
2012-01-25,18.854,19.262,18.71,19.239,2651269,0
2012-01-26,19.359,19.436,19.163,19.262,1891780,0
2012-01-27,19.156,19.328,19.156,19.262,1035663,0
2012-01-30,19.013,19.185,18.945,19.163,1221862,0
2012-01-31,19.147,19.156,18.896,19.046,1677962,0
2012-02-01,19.202,19.427,19.156,19.345,1600003,0
2012-02-02,19.222,19.336,19.18,19.231,1277038,0
2012-02-03,19.222,19.57,19.193,19.561,1926721,0
2012-02-06,19.395,19.579,19.374,19.554,1138380,0
2012-02-07,19.395,19.616,19.286,19.579,1779200,0
2012-02-08,20.084,20.218,19.894,20.114,2966518,0
2012-02-09,20.323,20.377,20.158,20.158,2816107,0
2012-02-10,20.059,20.445,20.017,20.432,9923171,0
2012-02-13,20.672,20.685,20.466,20.549,1644981,0
2012-02-14,20.528,20.594,20.299,20.46,1109152,0
2012-02-15,20.647,20.695,20.474,20.536,1637571,0
2012-02-16,20.414,20.79,20.39,20.762,1589636,0
2012-02-17,20.64,20.647,20.34,20.445,2010190,0
2012-02-21,20.28,20.407,20.231,20.289,2817596,0
2012-02-22,20.528,20.77,20.505,20.73,2415836,0
2012-02-23,20.805,20.926,20.695,20.897,2167378,0
2012-02-24,21.273,21.348,21.221,21.252,1804452,0
2012-02-27,21.415,21.554,21.32,21.471,2450732,0
2012-02-28,21.638,21.763,21.531,21.696,2849191,0
2012-02-29,21.719,21.826,21.444,21.468,3329739,0
2012-03-01,21.672,21.823,21.591,21.803,2138732,0
2012-03-02,21.605,21.644,21.423,21.605,1824848,0
2012-03-05,21.491,21.531,21.366,21.484,1591681,0
2012-03-06,20.64,20.755,20.505,20.604,2708964,0
2012-03-07,20.813,21.01,20.703,20.958,1157173,0
2012-03-08,21.448,21.74,21.396,21.62,2353822,0
2012-03-09,21.259,21.326,21.055,21.124,2056412,0
2012-03-12,21.026,21.215,20.935,21.124,1648887,0
2012-03-13,21.184,21.408,21.138,21.408,1211708,0
2012-03-14,21.11,21.193,20.882,20.926,2118688,0
2012-03-15,21.035,21.124,20.853,21.026,1792070,0
2012-03-16,21.055,21.199,21.049,21.169,1700201,0
2012-03-19,21.131,21.415,21.093,21.313,1048255,0
2012-03-20,20.912,20.987,20.77,20.875,2935813,0
2012-03-21,20.627,20.785,20.5,20.738,2457017,0
2012-03-22,20.364,20.377,20.211,20.299,1632763,0
2012-03-23,20.619,20.837,20.544,20.721,2247747,0
2012-03-26,21.01,21.199,20.972,21.169,2334444,0
2012-03-27,20.912,20.966,20.714,20.73,1671525,0
2012-03-28,20.762,20.762,20.348,20.436,1617975,0
2012-03-29,20.059,20.188,19.926,20.097,2796255,0
2012-03-30,20.306,20.479,20.252,20.441,1953720,0
2012-04-02,20.377,20.845,20.377,20.755,1949514,0
2012-04-03,20.594,20.64,20.188,20.34,1802756,0
2012-04-04,20.073,20.277,19.917,20.047,1277599,0
2012-04-05,19.995,20.064,19.805,19.917,782739,0
2012-04-09,19.774,19.774,19.587,19.684,1655688,0
2012-04-10,19.561,19.671,19.14,19.185,3672373,0
2012-04-11,19.525,19.561,19.368,19.389,1329573,0
2012-04-12,19.353,19.737,19.32,19.684,2386028,0
2012-04-13,19.554,19.579,19.359,19.427,1485307,0
2012-04-16,19.616,19.72,19.436,19.645,1724707,0
2012-04-17,19.805,20.229,19.752,20.113,2584094,0
2012-04-18,20.165,20.218,19.968,20.044,1991123,0
2012-04-19,20.142,20.205,19.909,20.084,2322588,0
2012-04-20,20.067,20.173,20.03,20.051,2135384,0
2012-04-23,19.395,19.653,19.286,19.616,1825613,0
2012-04-24,19.843,20.001,19.744,19.885,2197867,0
2012-04-25,19.983,20.076,19.774,19.949,1927372,0
2012-04-26,19.961,20.248,19.909,20.248,1097597,0
2012-04-27,20.294,20.294,20.055,20.119,1269226,0
2012-04-30,20.047,20.339,19.995,20.286,2843057,0
2012-05-01,20.306,20.472,20.235,20.331,2097482,0
2012-05-02,19.949,20.024,19.859,19.993,1428472,0
2012-05-03,20.105,20.142,19.847,19.868,1210269,0
2012-05-04,19.604,19.658,19.296,19.383,1570165,0
2012-05-07,19.539,19.737,19.353,19.671,2188126,0
2012-05-08,19.465,19.488,18.861,19.209,2494898,0
2012-05-09,18.982,19.327,18.944,19.211,1875499,0
2012-05-10,19.523,19.64,19.375,19.405,1447520,0
2012-05-11,19.257,19.571,19.257,19.353,1160451,0
2012-05-14,19.039,19.147,18.951,19.022,1542661,0
2012-05-15,19.109,19.211,18.881,18.928,2308494,0
2012-05-16,18.873,19.03,18.678,18.828,2146041,0
2012-05-17,18.686,18.819,18.364,18.38,2244886,0
2012-05-18,18.303,18.355,17.963,18.003,3419231,0
2012-05-21,18.231,18.466,18.122,18.442,1983315,0
2012-05-22,18.466,18.623,18.138,18.245,1769661,0
2012-05-23,18.217,18.231,17.752,18.129,2346964,0
2012-05-24,18.097,18.192,17.941,18.041,2432706,0
2012-05-25,18.231,18.34,18.159,18.217,2409253,0
2012-05-29,18.294,18.41,18.104,18.253,2672490,0
2012-05-30,18.034,18.051,17.729,17.784,3447935,0
2012-05-31,17.917,17.948,17.534,17.793,2134537,0
2012-06-01,17.471,17.612,17.321,17.448,1894180,0
2012-06-04,17.399,17.525,17.29,17.457,2055602,0
2012-06-05,17.321,17.448,17.243,17.36,2096225,0
2012-06-06,17.612,17.886,17.58,17.886,1379870,0
2012-06-07,18.088,18.152,17.809,17.838,1562315,0
2012-06-08,17.596,17.838,17.525,17.838,1885637,0
2012-06-11,18.068,18.075,17.618,17.618,2409489,0
2012-06-12,17.823,17.956,17.58,17.948,1878048,0
2012-06-13,17.76,17.934,17.714,17.793,2525851,0
2012-06-14,17.768,18.011,17.736,17.941,1539940,0
2012-06-15,18.174,18.466,18.138,18.45,1764102,0
2012-06-18,18.209,18.303,18.112,18.245,1049516,0
2012-06-19,18.482,18.678,18.425,18.575,1074833,0
2012-06-20,18.764,18.944,18.623,18.716,1716030,0
2012-06-21,18.324,18.388,17.847,17.87,4172241,0
2012-06-22,17.941,17.972,17.76,17.948,1981497,0
2012-06-25,17.636,17.659,17.448,17.565,1134840,0
2012-06-26,17.471,17.636,17.36,17.572,1542379,0
2012-06-27,17.8,18.068,17.752,18.019,1538917,0
2012-06-28,17.838,17.925,17.572,17.909,1865180,0
2012-06-29,18.544,18.741,18.482,18.7,2534005,0
2012-07-02,18.889,19.03,18.741,19.014,2281563,0
2012-07-03,19.014,19.314,18.982,19.314,1910178,0
2012-07-05,18.482,18.794,18.38,18.653,4072209,0
2012-07-06,18.303,18.349,18.112,18.237,3037374,0
2012-07-09,18.224,18.253,18.081,18.237,2335522,0
2012-07-10,18.459,18.476,18.192,18.253,1915941,0
2012-07-11,18.316,18.512,18.286,18.403,1096518,0
2012-07-12,18.019,18.104,17.886,18.041,1372093,0
2012-07-13,18.041,18.373,18.041,18.324,684093,0
2012-07-16,18.245,18.459,18.166,18.41,1114091,0
2012-07-17,18.355,18.537,18.183,18.503,1845861,0
2012-07-18,18.459,18.67,18.435,18.599,1375378,0
2012-07-19,18.663,18.819,18.645,18.778,1378009,0
2012-07-20,18.764,18.982,18.75,18.968,1479959,0
2012-07-23,18.403,18.693,18.349,18.653,1073372,0
2012-07-24,18.403,18.45,18.068,18.217,1444748,0
2012-07-25,18.324,18.397,18.104,18.237,951835,0
2012-07-26,18.896,18.944,18.75,18.906,1420344,0
2012-07-27,18.764,19.068,18.716,19.03,1747315,0
2012-07-30,18.881,19.078,18.843,19.03,1184609,0
2012-07-31,18.772,18.828,18.623,18.645,1796469,0
2012-08-01,18.778,18.959,18.723,18.75,1321886,0
2012-08-02,18.442,18.723,18.41,18.544,1492337,0
2012-08-03,19,19.202,18.951,19.085,1443128,0
2012-08-06,19.147,19.272,19.125,19.171,898929,0
2012-08-07,19.76,19.822,19.667,19.71,2251764,0
2012-08-08,19.469,19.79,19.469,19.744,1429551,0
2012-08-09,19.562,19.814,19.562,19.752,1194104,0
2012-08-10,19.618,19.822,19.562,19.79,1065021,0
2012-08-13,19.492,19.648,19.475,19.562,1255867,0
2012-08-14,19.727,19.736,19.562,19.632,976556,0
2012-08-15,19.691,19.775,19.625,19.704,1296010,0
2012-08-16,19.667,19.814,19.571,19.752,1519263,0
2012-08-17,19.667,19.752,19.604,19.727,906373,0
2012-08-20,19.691,19.829,19.632,19.775,1366077,0
2012-08-21,20.119,20.191,19.908,19.969,1284940,0
2012-08-22,19.681,19.995,19.667,19.954,1140015,0
2012-08-23,19.797,19.892,19.658,19.769,1367789,0
2012-08-24,19.588,19.847,19.588,19.718,1657708,0
2012-08-27,19.899,19.995,19.829,19.838,1790238,0
2012-08-28,19.969,20.011,19.892,19.949,1273276,0
2012-08-29,19.954,19.995,19.876,19.899,1162461,0
2012-08-30,19.829,19.847,19.674,19.76,869844,0
2012-08-31,20.261,20.27,19.995,20.042,1472028,0
2012-09-04,20.2,20.212,19.883,19.977,927233,0
2012-09-05,19.797,19.883,19.71,19.752,1096086,0
2012-09-06,19.847,20.191,19.829,20.159,1241413,0
2012-09-07,20.27,20.378,20.229,20.371,854444,0
2012-09-10,20.166,20.315,20.096,20.134,811789,0
2012-09-11,20.2,20.357,20.2,20.357,837193,0
2012-09-12,20.306,20.357,20.2,20.235,1179856,0
2012-09-13,20.286,20.8,20.212,20.684,1097813,0
2012-09-14,21.256,21.477,21.083,21.152,1834071,0
2012-09-17,21.065,21.194,20.895,21.004,1157344,0
2012-09-18,20.912,20.935,20.71,20.787,1007397,0
2012-09-19,21.052,21.083,20.809,20.841,1698611,0
2012-09-20,20.583,20.772,20.488,20.71,1242181,0
2012-09-21,21.03,21.109,20.966,21.021,2373657,0
2012-09-24,20.815,20.856,20.636,20.841,1460767,0
2012-09-25,21.03,21.052,20.72,20.72,1166262,0
2012-09-26,20.252,20.365,20.151,20.322,1429372,0
2012-09-27,20.378,20.566,20.27,20.504,898403,0
2012-09-28,20.371,20.384,20.089,20.212,914451,0
2012-10-01,20.229,20.441,20.151,20.2,1166602,0
2012-10-02,20.365,20.401,20.2,20.298,1057569,0
2012-10-03,20.026,20.105,19.908,20.011,1035397,0
2012-10-04,19.862,20.019,19.79,20.011,1477003,0
2012-10-05,20.229,20.277,19.961,19.995,1118676,0
2012-10-08,19.941,20.073,19.925,20.064,668676,0
2012-10-09,19.985,20.033,19.838,19.855,1490771,0
2012-10-10,19.829,19.899,19.704,19.781,1039805,0
2012-10-11,20.151,20.212,20.042,20.042,1619200,0
2012-10-12,20.119,20.166,19.899,20.019,617915,0
2012-10-15,20.073,20.222,20.003,20.159,864113,0
2012-10-16,20.277,20.498,20.235,20.462,1041585,0
2012-10-17,20.427,20.636,20.378,20.613,1107454,0
2012-10-18,20.458,20.589,20.393,20.527,832801,0
2012-10-19,20.401,20.409,20.166,20.207,1115780,0
2012-10-22,20.174,20.261,20.019,20.174,940397,0
2012-10-23,19.691,19.704,19.353,19.391,1667425,0
2012-10-24,19.383,19.469,19.171,19.225,1713634,0
2012-10-25,19.414,19.469,19.327,19.383,1438589,0
2012-10-26,19.509,19.604,19.202,19.318,1339665,0
2012-10-31,19.454,19.469,19.202,19.242,1308597,0
2012-11-01,19.344,19.475,19.336,19.369,1221274,0
2012-11-02,19.405,19.405,19.078,19.109,1130800,0
2012-11-05,18.991,19.171,18.976,19.139,786582,0
2012-11-06,19.131,19.18,19.014,19.147,948149,0
2012-11-07,18.889,18.944,18.716,18.857,1302512,0
2012-11-08,18.764,18.889,18.653,18.653,1235386,0
2012-11-09,18.75,18.881,18.723,18.811,1317333,0
2012-11-12,18.803,18.865,18.731,18.803,811148,0
2012-11-13,18.482,18.794,18.442,18.512,1039419,0
2012-11-14,18.686,18.731,18.476,18.529,1515781,0
2012-11-15,18.653,18.772,18.466,18.537,1290311,0
2012-11-16,18.442,18.512,18.231,18.482,1187201,0
2012-11-19,18.828,19.164,18.819,19.093,1826139,0
2012-11-20,18.959,19.039,18.811,18.944,1317328,0
2012-11-21,18.968,19.03,18.889,18.991,685335,0
2012-11-23,19.25,19.369,19.233,19.327,455663,0
2012-11-26,19.242,19.446,19.219,19.353,1507548,0
2012-11-27,19.164,19.211,19,19,1078870,0
2012-11-28,18.837,19.085,18.786,19.085,1152049,0
2012-11-29,19.266,19.314,19.053,19.125,1206733,0
2012-11-30,19.117,19.147,19.022,19.117,641631,0
2012-12-03,19.202,19.225,18.913,18.921,1714772,0
2012-12-04,19.014,19.068,18.951,18.991,1369352,0
2012-12-05,18.873,19,18.819,18.913,1049674,0
2012-12-06,19.022,19.062,18.889,18.976,1569740,0
2012-12-07,18.843,18.928,18.786,18.913,864993,0
2012-12-10,18.976,19.053,18.959,19.014,640217,0
2012-12-11,19.18,19.266,19.164,19.219,679024,0
2012-12-12,19.509,19.588,19.353,19.431,1148763,0
2012-12-13,19.391,19.431,19.233,19.296,1064215,0
2012-12-14,19.202,19.359,19.195,19.266,631846,0
2012-12-17,19.272,19.369,19.233,19.344,1247044,0
2012-12-18,19.438,19.58,19.369,19.546,863550,0
2012-12-19,19.933,19.961,19.658,19.658,1334120,0
2012-12-20,19.562,19.658,19.484,19.61,744001,0
2012-12-21,19.58,19.769,19.546,19.554,1226074,0
2012-12-24,19.484,19.546,19.359,19.397,388858,0
2012-12-26,19.509,19.64,19.391,19.446,519559,0
2012-12-27,19.691,19.704,19.431,19.588,1108521,0
2012-12-28,19.509,19.539,19.318,19.359,987500,0
2012-12-31,19.383,19.64,19.369,19.625,1118798,0
2013-01-02,20.003,20.128,19.908,20.064,1747298,0
2013-01-03,19.917,20.073,19.838,19.876,1510296,0
2013-01-04,19.769,19.977,19.744,19.954,771876,0
2013-01-07,19.674,19.781,19.604,19.71,1004557,0
2013-01-08,19.704,19.736,19.625,19.71,1151333,0
2013-01-09,19.769,19.876,19.76,19.781,810560,0
2013-01-10,19.995,20.105,19.995,20.064,729849,0
2013-01-11,20.003,20.089,19.908,20.026,534871,0
2013-01-14,20.142,20.174,20.073,20.159,648232,0
2013-01-15,20.033,20.174,19.969,20.159,1190016,0
2013-01-16,20.003,20.261,19.995,20.174,1011919,0
2013-01-17,20.151,20.294,20.073,20.207,655315,0
2013-01-18,20.119,20.212,20.055,20.212,609245,0
2013-01-22,19.977,20.207,19.977,20.166,1171640,0
2013-01-23,20.322,20.458,20.306,20.409,1164615,0
2013-01-24,20.51,20.613,20.498,20.583,732852,0
2013-01-25,20.714,20.815,20.607,20.72,1455003,0
2013-01-28,20.566,20.607,20.472,20.566,1231360,0
2013-01-29,20.607,20.793,20.574,20.779,919512,0
2013-01-30,20.835,20.895,20.779,20.809,853883,0
2013-01-31,20.943,20.943,20.714,20.793,1506914,0
2013-02-01,20.989,21.17,20.912,21.161,1505287,0
2013-02-04,20.943,20.951,20.702,20.746,1090670,0
2013-02-05,20.8,20.943,20.779,20.873,1096403,0
2013-02-06,20.607,20.72,20.583,20.72,1258281,0
2013-02-07,20.825,20.849,20.597,20.684,1728164,0
2013-02-08,20.623,20.738,20.549,20.623,1089892,0
2013-02-11,20.63,20.63,20.479,20.527,618351,0
2013-02-12,20.498,20.652,20.409,20.583,968116,0
2013-02-13,20.566,20.63,20.536,20.574,731093,0
2013-02-14,20.331,20.45,20.286,20.384,1781968,0
2013-02-15,20.252,20.294,20.089,20.142,1178686,0
2013-02-19,20.322,20.519,20.322,20.488,1281719,0
2013-02-20,20.472,20.479,20.105,20.105,1453024,0
2013-02-21,19.76,19.917,19.658,19.868,2134707,0
2013-02-22,19.667,19.908,19.618,19.868,3876441,0
2013-02-25,20.134,20.2,19.344,19.359,3281784,0
2013-02-26,19.704,19.769,19.523,19.681,1984197,0
2013-02-27,19.61,19.892,19.588,19.862,1967797,0
2013-02-28,19.659,19.698,19.537,19.537,1556750,0
2013-03-01,19.344,19.518,19.25,19.431,2315266,0
2013-03-04,19.336,19.422,19.272,19.383,2733846,0
2013-03-05,19.571,19.61,19.446,19.501,2809636,0
2013-03-06,19.554,19.588,19.438,19.518,1221315,0
2013-03-07,19.539,19.648,19.492,19.571,1123627,0
2013-03-08,19.438,19.562,19.375,19.492,1978654,0
2013-03-11,19.469,19.596,19.414,19.571,1219181,0
2013-03-12,19.625,19.691,19.533,19.571,1307846,0
2013-03-13,19.272,19.327,19.202,19.29,1875149,0
2013-03-14,18.913,19.187,18.913,19.164,3053960,0
2013-03-15,19.109,19.296,19.03,19.219,2172772,0
2013-03-18,18.991,19.147,18.968,18.991,1859937,0
2013-03-19,19.085,19.093,18.881,19.022,2301681,0
2013-03-20,18.991,19.068,18.873,18.976,1718253,0
2013-03-21,18.873,19.117,18.873,19.046,2568793,0
2013-03-22,19.164,19.304,19.117,19.25,2473756,0
2013-03-25,19.164,19.18,18.951,19.03,1858265,0
2013-03-26,19.053,19.171,19.03,19.139,2255082,0
2013-03-27,19.1,19.211,18.968,19.125,1585317,0
2013-03-28,19.125,19.405,19.1,19.296,3833205,0
2013-04-01,19.318,19.397,19.202,19.266,1710431,0
2013-04-02,19.062,19.156,19.014,19.022,2353001,0
2013-04-03,19.131,19.164,18.889,18.936,1518498,0
2013-04-04,18.819,18.921,18.819,18.857,2271429,0
2013-04-05,18.828,18.968,18.716,18.951,1883370,0
2013-04-08,19.053,19.117,18.951,19.046,1534915,0
2013-04-09,18.991,19.233,18.921,19.139,1382934,0
2013-04-10,19.068,19.202,19.053,19.131,1387468,0
2013-04-11,18.959,19.062,18.928,18.936,2206526,0
2013-04-12,18.811,18.843,18.7,18.786,1612613,0
2013-04-15,18.521,18.56,18.138,18.138,2443020,0
2013-04-16,18.417,18.537,18.34,18.521,1621754,0
2013-04-17,18.323,18.323,17.851,17.956,2290055,0
2013-04-18,18.088,18.183,17.894,18.081,2196403,0
2013-04-19,18.397,18.41,18.278,18.38,2852042,0
2013-04-22,18.217,18.38,18.147,18.316,3166556,0
2013-04-23,17.989,18.237,17.989,18.159,5576214,0
2013-04-24,18.324,18.442,18.147,18.332,6965200,0
2013-04-25,18.503,18.723,18.45,18.537,2492309,0
2013-04-26,18.502,18.583,18.437,18.535,1698977,0
2013-04-29,18.716,18.828,18.59,18.731,3215245,0
2013-04-30,18.843,19.202,18.843,19.202,2459170,0
2013-05-01,19.195,19.202,18.928,18.976,1215804,0
2013-05-02,18.405,18.437,18.218,18.38,3765224,0
2013-05-03,18.445,18.804,18.445,18.722,4209518,0
2013-05-06,18.435,18.653,18.435,18.583,3100069,0
2013-05-07,18.575,18.682,18.486,18.502,7237102,0
2013-05-08,18.778,18.967,18.778,18.86,3322328,0
2013-05-09,18.843,18.877,18.69,18.756,2278470,0
2013-05-10,18.812,18.821,18.567,18.73,1806219,0
2013-05-13,18.73,18.795,18.657,18.69,1635240,0
2013-05-14,18.609,18.756,18.583,18.682,2506868,0
2013-05-15,18.389,18.528,18.339,18.405,3430504,0
2013-05-16,18.301,18.364,18.138,18.175,4362512,0
2013-05-17,18.257,18.355,18.12,18.248,3216648,0
2013-05-20,18.266,18.445,18.257,18.331,2240447,0
2013-05-21,18.239,18.463,18.167,18.291,2458517,0
2013-05-22,18.397,18.6,18.266,18.405,6187523,0
2013-05-23,18.323,18.331,18.175,18.266,2195982,0
2013-05-24,18.454,18.56,18.373,18.535,2383193,0
2013-05-28,18.697,18.697,18.405,18.437,1629677,0
2013-05-29,18.428,18.591,18.405,18.543,4423528,0
2013-05-30,18.666,18.706,18.575,18.609,2255268,0
2013-05-31,18.583,18.591,18.339,18.339,1539915,0
2013-06-03,18.42,18.543,18.339,18.528,1394243,0
2013-06-04,18.567,18.617,18.479,18.553,1527397,0
2013-06-05,18.486,18.56,18.339,18.339,1338377,0
2013-06-06,18.348,18.486,18.248,18.486,1699232,0
2013-06-07,18.239,18.389,18.184,18.227,1993810,0
2013-06-10,18.202,18.331,18.152,18.284,1367866,0
2013-06-11,17.899,17.991,17.851,17.899,2852960,0
2013-06-12,18.146,18.146,17.818,17.843,2069737,0
2013-06-13,17.899,18.037,17.843,17.998,1492293,0
2013-06-14,18.056,18.146,17.924,17.973,1955439,0
2013-06-17,18.128,18.211,18.014,18.12,2544073,0
2013-06-18,18.078,18.202,18.065,18.138,1303686,0
2013-06-19,18.103,18.12,17.761,17.795,2688806,0
2013-06-20,17.192,17.321,17.044,17.11,7493200,0
2013-06-21,17.149,17.175,16.906,17.076,3689880,0
2013-06-24,16.509,16.582,16.303,16.4,7425175,0
2013-06-25,16.916,16.923,16.605,16.727,2042762,0
2013-06-26,16.807,16.833,16.62,16.719,1065080,0
2013-06-27,16.955,17.061,16.938,16.938,2541204,0
2013-06-28,16.938,16.955,16.776,16.85,1269568,0
2013-07-01,16.945,17.076,16.945,16.989,1819557,0
2013-07-02,17.036,17.094,16.776,16.881,1782596,0
2013-07-03,16.776,16.933,16.711,16.889,1078961,0
2013-07-05,16.702,16.719,16.53,16.637,1636748,0
2013-07-08,16.897,16.955,16.85,16.906,1420444,0
2013-07-09,17.029,17.036,16.842,16.955,1204125,0
2013-07-10,17.054,17.232,17.019,17.126,1390969,0
2013-07-11,17.483,17.614,17.395,17.598,2406779,0
2013-07-12,17.542,17.542,17.362,17.453,1052503,0
2013-07-15,17.508,17.591,17.477,17.542,1136460,0
2013-07-16,17.786,17.795,17.694,17.723,2205839,0
2013-07-17,18.167,18.175,17.907,18.029,3110858,0
2013-07-18,17.893,18.12,17.875,18.065,1884850,0
2013-07-19,18.095,18.152,18.046,18.128,910509,0
2013-07-22,18.257,18.291,18.12,18.202,1687740,0
2013-07-23,18.291,18.389,18.266,18.364,1071268,0
2013-07-24,18.355,18.373,18.167,18.211,887971,0
2013-07-25,17.843,18.037,17.818,18.005,1696377,0
2013-07-26,17.761,17.802,17.607,17.746,1489762,0
2013-07-29,17.508,17.671,17.5,17.64,1623265,0
2013-07-30,17.461,17.525,17.418,17.491,1335108,0
2013-07-31,17.435,17.736,17.388,17.582,2983219,0
2013-08-01,17.345,17.469,17.321,17.362,2639471,0
2013-08-02,17.345,17.491,17.305,17.469,1478808,0
2013-08-05,17.362,17.388,17.265,17.345,1046916,0
2013-08-06,17.313,17.362,17.232,17.313,1468065,0
2013-08-07,17.28,17.345,17.232,17.329,1194212,0
2013-08-08,17.418,17.518,17.371,17.508,1156074,0
2013-08-09,17.656,17.769,17.573,17.753,2043640,0
2013-08-12,17.607,17.607,17.508,17.534,1087175,0
2013-08-13,17.508,17.591,17.461,17.557,1044302,0
2013-08-14,17.834,17.875,17.729,17.843,1563407,0
2013-08-15,17.694,17.729,17.542,17.689,1617759,0
2013-08-16,17.769,17.786,17.573,17.671,2329133,0
2013-08-19,17.875,17.933,17.713,17.753,2542371,0
2013-08-20,17.703,17.703,17.534,17.55,2239934,0
2013-08-21,17.265,17.321,17.11,17.175,2339827,0
2013-08-22,17.175,17.28,17.119,17.2,2070069,0
2013-08-23,17.402,17.614,17.381,17.573,1504366,0
2013-08-26,17.614,17.664,17.453,17.453,1445420,0
2013-08-27,17.812,17.875,17.713,17.761,2363655,0
2013-08-28,18.339,18.518,18.284,18.445,3011356,0
2013-08-29,18.128,18.159,17.964,18.078,1881666,0
2013-08-30,17.826,17.941,17.786,17.875,1727452,0
2013-09-03,18.184,18.227,18.037,18.12,1755690,0
2013-09-04,18.085,18.275,18.056,18.159,1096003,0
2013-09-05,17.956,18.056,17.907,18.029,1746670,0
2013-09-06,18.301,18.314,18.152,18.239,1622379,0
2013-09-09,18.202,18.307,18.184,18.284,1039311,0
2013-09-10,18.257,18.275,18.078,18.152,2660934,0
2013-09-11,18.38,18.479,18.314,18.463,3034277,0
2013-09-12,18.535,18.543,18.405,18.437,1982828,0
2013-09-13,18.479,18.543,18.42,18.528,2167454,0
2013-09-16,18.633,18.648,18.428,18.471,1548973,0
2013-09-17,18.454,18.486,18.364,18.397,1231490,0
2013-09-18,18.307,18.73,18.275,18.69,2103382,0
2013-09-19,18.967,18.967,18.763,18.804,1585779,0
2013-09-20,18.583,18.609,18.437,18.471,2570072,0
2013-09-23,18.567,18.697,18.493,18.553,2051536,0
2013-09-24,18.575,18.73,18.518,18.567,1112524,0
2013-09-25,18.364,18.575,18.355,18.463,1020268,0
2013-09-26,18.682,18.748,18.641,18.73,1374395,0
2013-09-27,18.69,18.706,18.6,18.674,1061876,0
2013-09-30,18.463,18.528,18.405,18.471,1123658,0
2013-10-01,18.331,18.486,18.307,18.42,1185263,0
2013-10-02,18.275,18.397,18.227,18.397,1108876,0
2013-10-03,18.471,18.535,18.339,18.397,2690390,0
2013-10-04,18.412,18.535,18.405,18.493,942249,0
2013-10-07,18.202,18.412,18.202,18.314,1115628,0
2013-10-08,18.233,18.284,18.103,18.103,960229,0
2013-10-09,18.138,18.184,18.014,18.103,1341329,0
2013-10-10,18.072,18.355,18.072,18.323,1108766,0
2013-10-11,18.331,18.463,18.323,18.389,1034840,0
2013-10-14,18.339,18.528,18.331,18.486,710515,0
2013-10-15,18.518,18.591,18.479,18.509,1162911,0
2013-10-16,18.509,18.567,18.445,18.502,3012645,0
2013-10-17,18.763,18.812,18.697,18.778,1494414,0
2013-10-18,19,19.023,18.918,18.982,1936252,0
2013-10-21,19.072,19.235,19.04,19.145,1517467,0
2013-10-22,19.17,19.251,19.145,19.202,909068,0
2013-10-23,19.064,19.137,18.975,19.047,1421268,0
2013-10-24,19.26,19.286,19.186,19.251,1076945,0
2013-10-25,19.587,19.706,19.544,19.692,2280682,0
2013-10-28,19.595,19.603,19.414,19.47,1429684,0
2013-10-29,19.625,19.749,19.587,19.632,1935785,0
2013-10-30,19.618,19.618,19.35,19.405,2000786,0
2013-10-31,19.39,19.39,19.186,19.243,1488679,0
2013-11-01,19.186,19.251,19.09,19.226,1164545,0
2013-11-04,19.268,19.341,19.202,19.333,756247,0
2013-11-05,19.18,19.301,19.082,19.145,5306014,0
2013-11-06,19.309,19.423,19.286,19.358,1026596,0
2013-11-07,19.145,19.162,18.877,18.918,1056363,0
2013-11-08,18.437,18.674,18.437,18.674,1896693,0
2013-11-11,18.739,18.748,18.617,18.674,875263,0
2013-11-12,18.307,18.405,18.248,18.275,1643215,0
2013-11-13,18.11,18.389,18.103,18.373,1427429,0
2013-11-14,18.445,18.609,18.355,18.609,1912555,0
2013-11-15,18.73,18.893,18.666,18.893,2180135,0
2013-11-18,18.821,18.886,18.713,18.756,1493530,0
2013-11-19,18.821,18.853,18.763,18.812,1064252,0
2013-11-20,18.804,18.821,18.553,18.567,813268,0
2013-11-21,18.641,18.697,18.591,18.657,743757,0
2013-11-22,18.763,18.786,18.69,18.739,1120276,0
2013-11-25,18.463,18.509,18.405,18.471,1378349,0
2013-11-26,18.471,18.471,18.373,18.412,719944,0
2013-11-27,18.479,18.493,18.348,18.364,923318,0
2013-11-29,18.471,18.486,18.331,18.355,549696,0
2013-12-02,18.218,18.373,18.175,18.323,2362507,0
2013-12-03,18.553,18.633,18.493,18.583,2492719,0
2013-12-04,18.412,18.502,18.248,18.373,1502662,0
2013-12-05,18.355,18.454,18.301,18.389,1172352,0
2013-12-06,18.509,18.535,18.412,18.454,1233728,0
2013-12-09,18.674,18.706,18.583,18.624,1157499,0
2013-12-10,18.86,18.886,18.763,18.829,1695277,0
2013-12-11,18.821,18.821,18.518,18.535,1082083,0
2013-12-12,18.38,18.412,18.257,18.314,1232063,0
2013-12-13,18.38,18.38,18.257,18.348,1089725,0
2013-12-16,18.575,18.666,18.502,18.553,1541429,0
2013-12-17,18.722,18.763,18.6,18.722,2154808,0
2013-12-18,18.867,19.023,18.682,18.949,1599322,0
2013-12-19,18.949,19.064,18.867,19.023,915163,0
2013-12-20,18.975,19.121,18.949,18.975,1152962,0
2013-12-23,19.454,19.464,19.268,19.301,1513342,0
2013-12-24,19.358,19.382,19.243,19.341,595764,0
2013-12-26,19.341,19.464,19.251,19.448,837921,0
2013-12-27,19.603,19.625,19.504,19.537,884691,0
2013-12-30,19.603,19.641,19.439,19.504,1289433,0
2013-12-31,19.504,19.676,19.405,19.65,1324924,0
2014-01-02,19.464,19.47,19.226,19.293,1093440,0
2014-01-03,19.47,19.488,19.268,19.316,1719447,0
2014-01-06,19.35,19.35,19.195,19.276,845625,0
2014-01-07,19.382,19.464,19.35,19.439,809372,0
2014-01-08,19.454,19.488,19.358,19.454,1157358,0
2014-01-09,19.405,19.454,19.316,19.405,1250554,0
2014-01-10,20.026,20.116,19.959,20.091,3193657,0
2014-01-13,20.211,20.221,19.983,20.002,2317952,0
2014-01-14,20.245,20.295,20.083,20.288,1788818,0
2014-01-15,20.171,20.325,20.156,20.309,1687879,0
2014-01-16,20.381,20.426,20.279,20.367,1068297,0
2014-01-17,20.309,20.318,20.083,20.091,1391653,0
2014-01-21,20.318,20.381,20.235,20.361,1242855,0
2014-01-22,20.252,20.352,20.228,20.309,1741371,0
2014-01-23,20.262,20.3,20.163,20.27,1230213,0
2014-01-24,19.822,19.839,19.578,19.603,1636273,0
2014-01-27,19.551,19.723,19.529,19.641,1158913,0
2014-01-28,19.758,19.952,19.741,19.911,1046626,0
2014-01-29,19.478,19.723,19.464,19.61,1193796,0
2014-01-30,19.723,19.749,19.578,19.698,898164,0
2014-01-31,19.195,19.464,19.186,19.309,1565241,0
2014-02-03,19.186,19.301,19.008,19.032,1230111,0
2014-02-04,19.35,19.405,19.18,19.235,2205228,0
2014-02-05,19.105,19.26,19.097,19.235,1537898,0
2014-02-06,19.698,19.706,19.448,19.496,1931709,0
2014-02-07,20.54,20.768,20.472,20.685,3977129,0
2014-02-10,20.643,20.66,20.472,20.5,2212250,0
2014-02-11,20.643,20.921,20.621,20.905,1507844,0
2014-02-12,21.14,21.206,21.101,21.174,1436791,0
2014-02-13,20.913,21.11,20.905,21.011,1395426,0
2014-02-14,21.052,21.271,21.028,21.271,1979483,0
2014-02-18,21.54,21.597,21.46,21.564,1748313,0
2014-02-19,21.604,21.694,21.483,21.506,1516282,0
2014-02-20,21.28,21.46,21.28,21.424,1327607,0
2014-02-21,21.506,21.571,21.424,21.476,867317,0
2014-02-24,21.58,21.734,21.564,21.597,1403460,0
2014-02-25,21.564,21.58,21.434,21.483,1307572,0
2014-02-26,21.46,21.499,21.335,21.387,1321255,0
2014-02-27,21.328,21.37,21.206,21.37,1194156,0
2014-02-28,21.506,21.54,21.361,21.451,1204671,0
2014-03-03,22.021,22.126,21.898,21.996,2703250,0
2014-03-04,22.085,22.102,21.913,21.913,2627936,0
2014-03-05,21.949,22.021,21.831,21.882,1234375,0
2014-03-06,22.135,22.264,22.06,22.126,1469700,0
2014-03-07,22.045,22.094,21.823,21.882,994601,0
2014-03-10,22.077,22.135,21.882,22.135,1967665,0
2014-03-11,22.257,22.313,22.045,22.094,1699494,0
2014-03-12,22.03,22.085,21.913,22.085,1081148,0
2014-03-13,22.404,22.478,22.03,22.102,2406564,0
2014-03-14,22.28,22.525,22.224,22.435,2165482,0
2014-03-17,22.606,22.809,22.583,22.671,2678876,0
2014-03-18,22.427,22.583,22.354,22.468,2028656,0
2014-03-19,22.478,22.478,21.978,22.151,1245618,0
2014-03-20,21.922,22.126,21.891,22.069,1498799,0
2014-03-21,22.313,22.583,22.248,22.361,2811437,0
2014-03-24,22.624,22.729,22.525,22.714,1307427,0
2014-03-25,22.681,22.817,22.655,22.771,1108597,0
2014-03-26,22.745,22.801,22.59,22.606,1384024,0
2014-03-27,23.022,23.272,23.006,23.217,1928979,0
2014-03-28,23.096,23.259,22.94,23.006,2117469,0
2014-03-31,22.926,23.054,22.86,22.981,1700659,0
2014-04-01,22.771,22.89,22.745,22.883,1495930,0
2014-04-02,22.817,22.875,22.745,22.868,1117265,0
2014-04-03,22.721,22.779,22.641,22.771,1876023,0
2014-04-04,23.038,23.096,22.852,22.89,919626,0
2014-04-07,22.501,22.59,22.451,22.478,1531641,0
2014-04-08,22.413,22.614,22.413,22.55,1304855,0
2014-04-09,22.745,22.89,22.606,22.868,886658,0
2014-04-10,22.817,22.94,22.655,22.681,1249935,0
2014-04-11,22.598,22.762,22.59,22.641,1295244,0
2014-04-14,22.964,23.152,22.926,23.079,1313566,0
2014-04-15,23.512,23.559,23.308,23.421,2794677,0
2014-04-16,23.675,23.697,23.488,23.552,1370681,0
2014-04-17,23.526,23.811,23.526,23.764,949333,0
2014-04-21,23.771,23.893,23.706,23.78,1030885,0
2014-04-22,23.568,23.665,23.488,23.568,1476236,0
2014-04-23,23.208,23.289,23.179,23.2,1975513,0
2014-04-24,23.289,23.414,23.208,23.371,942184,0
2014-04-25,23.488,23.519,23.325,23.332,920686,0
2014-04-28,23.607,23.641,23.414,23.461,3139118,0
2014-04-29,24.408,24.659,24.373,24.408,3276354,0
2014-04-30,24.725,24.837,24.511,24.815,2499716,0
2014-05-01,24.881,24.895,24.707,24.821,1325529,0
2014-05-02,24.919,25.034,24.854,24.969,1246817,0
2014-05-05,24.969,25,24.854,24.902,1529542,0
2014-05-06,25.205,25.384,25.157,25.352,1130327,0
2014-05-07,25.709,25.717,25.547,25.588,1528260,0
2014-05-08,25.594,25.629,25.432,25.473,1880688,0
2014-05-09,25.44,25.473,25.36,25.449,1036927,0
2014-05-12,25.295,25.367,25.252,25.36,1906918,0
2014-05-13,25.31,25.425,25.26,25.384,901775,0
2014-05-14,25.5,25.564,25.376,25.44,2461130,0
2014-05-15,25.566,25.574,25.236,25.269,6050255,0
2014-05-16,25.437,25.531,25.387,25.481,2657585,0
2014-05-19,25.566,25.625,25.395,25.431,1614895,0
2014-05-20,25.345,25.405,25.167,25.183,2848983,0
2014-05-21,25.54,25.658,25.481,25.641,1413996,0
2014-05-22,25.505,25.65,25.472,25.566,871466,0
2014-05-23,25.608,25.667,25.522,25.589,775093,0
2014-05-27,26.124,26.149,25.743,25.888,1759357,0
2014-05-28,26.04,26.089,25.897,25.905,1689413,0
2014-05-29,25.945,25.996,25.776,25.945,2166749,0
2014-05-30,25.869,26.031,25.684,25.776,2337066,0
2014-06-02,25.851,25.92,25.76,25.851,1546604,0
2014-06-03,25.838,25.954,25.76,25.945,1836126,0
2014-06-04,25.415,25.574,25.405,25.558,1639051,0
2014-06-05,25.988,26.165,25.92,26.158,2968757,0
2014-06-06,26.182,26.274,26.04,26.131,1403328,0
2014-06-09,26.158,26.266,26.089,26.14,736088,0
2014-06-10,25.793,25.996,25.76,25.996,1489580,0
2014-06-11,25.717,25.851,25.702,25.801,1188283,0
2014-06-12,26.115,26.328,26.089,26.292,1437674,0
2014-06-13,26.681,26.875,26.666,26.875,1636644,0
2014-06-16,26.75,26.979,26.733,26.918,1549364,0
2014-06-17,26.394,26.528,26.394,26.514,1481181,0
2014-06-18,26.553,26.918,26.528,26.902,1645617,0
2014-06-19,26.544,26.782,26.535,26.733,1603109,0
2014-06-20,26.696,26.925,26.696,26.875,1518847,0
2014-06-23,26.849,27.002,26.75,26.969,941975,0
2014-06-24,26.969,26.969,26.419,26.496,2102547,0
2014-06-25,26.057,26.283,26.048,26.259,1925551,0
2014-06-26,25.996,26.234,25.811,26.158,2847391,0
2014-06-27,26.175,26.259,26.08,26.25,1049149,0
2014-06-30,25.878,26.098,25.869,26.057,1898865,0
2014-07-01,26.165,26.244,26.072,26.207,1039637,0
2014-07-02,25.988,26.065,25.897,26.012,1251278,0
2014-07-03,25.935,26.08,25.811,26.048,927310,0
2014-07-07,25.769,25.829,25.734,25.785,830379,0
2014-07-08,25.717,25.725,25.447,25.641,2277428,0
2014-07-09,25.717,25.82,25.608,25.793,1349929,0
2014-07-10,25.355,25.481,25.312,25.437,1526330,0
2014-07-11,25.431,25.447,25.296,25.387,999911,0
2014-07-14,25.514,25.684,25.491,25.548,1825457,0
2014-07-15,25.566,25.598,25.371,25.514,2156905,0
2014-07-16,25.693,25.869,25.658,25.838,936947,0
2014-07-17,25.752,25.811,25.5,25.548,1471857,0
2014-07-18,25.785,25.785,25.65,25.743,1435178,0
2014-07-21,25.371,25.702,25.345,25.667,1656294,0
2014-07-22,25.905,26.003,25.838,25.92,717192,0
2014-07-23,25.793,25.905,25.734,25.86,888762,0
2014-07-24,25.793,25.811,25.634,25.769,3312328,0
2014-07-25,24.94,25.084,24.821,24.89,1967338,0
2014-07-28,24.89,24.923,24.626,24.695,1855601,0
2014-07-29,24.653,24.746,24.611,24.611,1401716,0
2014-07-30,24.544,24.635,24.24,24.348,1894868,0
2014-07-31,24.205,24.306,24.011,24.035,2188067,0
2014-08-01,24.383,24.383,24.078,24.214,2603051,0
2014-08-04,24.491,24.779,24.355,24.746,2145725,0
2014-08-05,24.559,24.594,24.187,24.221,1810446,0
2014-08-06,24.071,24.383,24.071,24.288,1536991,0
2014-08-07,24.306,24.34,23.908,24.018,2109375,0
2014-08-08,24.112,24.281,23.96,24.254,2982382,0
2014-08-11,24.594,24.703,24.526,24.568,943673,0
2014-08-12,24.129,24.163,23.935,24.027,2276820,0
2014-08-13,24.112,24.163,23.967,24.027,1727330,0
2014-08-14,24.114,24.181,23.943,23.96,765653,0
2014-08-15,23.975,24.104,23.867,24.019,1363627,0
2014-08-18,23.908,24.028,23.789,23.874,1451876,0
2014-08-19,23.711,23.96,23.703,23.935,1006081,0
2014-08-20,24.079,24.148,24.028,24.072,631755,0
2014-08-21,24.172,24.216,24.079,24.156,3127899,0
2014-08-22,24.14,24.14,24.036,24.096,1066302,0
2014-08-25,24.156,24.292,24.121,24.234,688385,0
2014-08-26,24.275,24.395,24.234,24.284,883013,0
2014-08-27,24.412,24.496,24.351,24.464,847166,0
2014-08-28,24.37,24.42,24.257,24.302,1070559,0
2014-08-29,24.131,24.335,24.072,24.242,1837535,0
2014-09-02,24.983,25.17,24.71,24.838,3463179,0
2014-09-03,24.883,25,24.797,24.891,2275449,0
2014-09-04,24.736,24.779,24.36,24.42,2010891,0
2014-09-05,24.556,24.618,24.437,24.6,1054997,0
2014-09-08,24.319,24.335,24.072,24.114,1717515,0
2014-09-09,23.745,23.967,23.661,23.781,2342519,0
2014-09-10,23.813,23.908,23.661,23.881,1048156,0
2014-09-11,23.55,23.644,23.437,23.558,1563636,0
2014-09-12,23.813,23.813,23.464,23.541,1096104,0
2014-09-15,23.541,23.805,23.516,23.745,1019911,0
2014-09-16,23.737,24.172,23.73,24.062,1145973,0
2014-09-17,23.975,24.087,23.831,23.859,937651,0
2014-09-18,24.428,24.446,24.242,24.302,1524350,0
2014-09-19,24.257,24.302,24.181,24.249,1659788,0
2014-09-22,24.148,24.335,24.079,24.249,2533538,0
2014-09-23,23.772,23.859,23.575,23.653,3065190,0
2014-09-24,23.867,23.994,23.601,23.908,2199938,0
2014-09-25,23.283,23.302,22.985,22.995,2277568,0
2014-09-26,23.107,23.312,23.029,23.183,1647589,0
2014-09-29,23.14,23.352,23.089,23.275,1447406,0
2014-09-30,23.19,23.421,23.089,23.19,1409720,0
2014-10-01,22.935,23.046,22.79,22.875,1783433,0
2014-10-02,22.619,22.646,22.099,22.475,2223580,0
2014-10-03,21.987,22.081,21.774,21.97,2016739,0
2014-10-06,21.87,22.073,21.816,21.937,1818043,0
2014-10-07,21.716,21.892,21.544,21.544,1383016,0
2014-10-08,21.688,22.106,21.441,22.099,2392081,0
2014-10-09,21.595,21.647,21.211,21.235,1841109,0
2014-10-10,20.955,21.099,20.708,20.791,2482125,0
2014-10-13,21.194,21.278,20.799,20.808,1956987,0
2014-10-14,20.689,20.987,20.466,20.494,3947351,0
2014-10-15,19.8,20.016,19.521,19.998,4930314,0
2014-10-16,19.033,19.367,18.853,19.246,10281453,0
2014-10-17,19.989,19.998,19.552,19.782,4977317,0
2014-10-20,19.35,19.512,19.229,19.494,2710703,0
2014-10-21,20.245,20.503,20.133,20.475,3016167,0
2014-10-22,20.204,20.441,19.961,19.961,3961087,0
2014-10-23,20.168,20.321,20.084,20.22,2073683,0
2014-10-24,20.142,20.281,20.047,20.245,1569182,0
2014-10-27,19.81,19.862,19.647,19.705,1950493,0
2014-10-28,19.998,20.195,19.922,20.195,1767450,0
2014-10-29,20.459,20.604,19.998,20.152,2213303,0
2014-10-30,19.791,19.868,19.561,19.776,1825184,0
2014-10-31,19.264,19.597,19.179,19.597,2948713,0
2014-11-03,19.306,19.452,19.085,19.134,3737883,0
2014-11-04,18.401,18.494,18.215,18.332,4309615,0
2014-11-05,18.792,19.015,18.657,18.938,2837290,0
2014-11-06,18.734,18.879,18.597,18.761,2753647,0
2014-11-07,19.093,19.195,18.973,19.179,2049198,0
2014-11-10,19.537,19.589,19.048,19.093,3459022,0
2014-11-11,18.913,19.169,18.861,19.11,2406230,0
2014-11-12,19.024,19.179,18.792,18.853,1863022,0
2014-11-13,18.761,18.803,18.492,18.613,1627146,0
2014-11-14,18.839,19.097,18.803,19.071,1947386,0
2014-11-17,18.862,18.977,18.707,18.831,2898751,0
2014-11-18,19.053,19.122,18.932,18.993,3894620,0
2014-11-19,18.993,19.115,18.813,19.045,1356743,0
2014-11-20,19.097,19.268,19.089,19.235,2284874,0
2014-11-21,19.581,19.676,19.355,19.512,2031560,0
2014-11-24,19.649,19.726,19.442,19.512,2771277,0
2014-11-25,19.278,19.382,19.097,19.166,2654892,0
2014-11-26,18.941,18.985,18.776,18.839,1892398,0
2014-11-28,16.611,16.664,16.259,16.49,6223607,0
2014-12-01,16.559,16.862,16.51,16.837,4498167,0
2014-12-02,16.809,17.017,16.619,16.758,5199670,0
2014-12-03,16.412,16.664,16.353,16.44,8923370,0
2014-12-04,15.982,16.232,15.905,15.99,7691532,0
2014-12-05,15.628,15.819,15.541,15.619,8026925,0
2014-12-08,15.343,15.361,15.059,15.084,6686802,0
2014-12-09,14.809,15.256,14.771,15.077,7561595,0
2014-12-10,14.809,14.818,14.583,14.713,4754356,0
2014-12-11,14.54,14.801,14.394,14.42,4708502,0
2014-12-12,14.247,14.394,14.005,14.005,4015399,0
2014-12-15,14.144,14.204,13.6,13.652,8547829,0
2014-12-16,13.763,14.291,13.626,14.056,5721695,0
2014-12-17,14.308,15.093,14.264,14.904,6307500,0
2014-12-18,15.5,15.577,15.24,15.541,6461212,0
2014-12-19,15.515,15.836,15.413,15.836,6708030,0
2014-12-22,15.741,15.765,15.473,15.662,3856965,0
2014-12-23,15.463,15.765,15.421,15.751,3733688,0
2014-12-24,15.696,15.715,15.326,15.551,1065259,0
2014-12-26,15.619,15.653,15.446,15.531,2882913,0
2014-12-29,15.482,15.523,15.284,15.385,3324700,0
2014-12-30,15.274,15.385,15.186,15.336,2747992,0
2014-12-31,15.316,15.316,15.077,15.196,2535522,0
2015-01-02,14.911,15.17,14.84,15.031,6938314,0
2015-01-05,14.49,14.523,14.153,14.23,3816561,0
2015-01-06,14.083,14.367,13.979,14.091,8633993,0
2015-01-07,14.36,14.54,14.283,14.445,3238116,0
2015-01-08,14.574,14.84,14.532,14.74,5008537,0
2015-01-09,14.74,14.827,14.6,14.756,2549974,0
2015-01-12,14.298,14.308,13.996,14.1,3534543,0
2015-01-13,14.428,14.54,14.153,14.273,4274270,0
2015-01-14,14.255,14.514,14.076,14.504,4528755,0
2015-01-15,14.763,14.791,14.566,14.618,3695931,0
2015-01-16,14.869,15.186,14.834,15.186,4123676,0
2015-01-20,14.904,14.937,14.592,14.748,3793999,0
2015-01-21,15.231,15.446,15.186,15.413,3628511,0
2015-01-22,15.577,15.592,15.336,15.577,3576225,0
2015-01-23,15.059,15.404,15.04,15.186,2550296,0
2015-01-26,15.049,15.256,14.981,15.186,3190838,0
2015-01-27,14.946,15.117,14.869,15.007,4168861,0
2015-01-28,14.834,14.849,14.377,14.385,4592827,0
2015-01-29,14.42,14.42,14.168,14.308,4088276,0
2015-01-30,14.117,14.609,14.083,14.497,5183385,0
2015-02-02,15.205,15.5,15.136,15.5,4537256,0
2015-02-03,16.086,16.318,15.998,16.3,5348726,0
2015-02-04,15.751,15.751,15.43,15.515,4932746,0
2015-02-05,15.783,15.998,15.706,15.922,3744539,0
2015-02-06,16.154,16.259,15.913,15.99,3369380,0
2015-02-09,16.602,16.965,16.602,16.776,5134993,0
2015-02-10,16.431,16.464,16.197,16.353,3479410,0
2015-02-11,15.965,16.042,15.765,15.922,2808247,0
2015-02-12,16.093,16.373,16.065,16.232,2908858,0
2015-02-13,16.974,17.088,16.878,17.044,3413764,0
2015-02-17,16.993,17.227,16.845,17.149,5149931,0
2015-02-18,16.87,17.079,16.836,16.984,3775352,0
2015-02-19,16.301,16.443,16.213,16.337,7818238,0
2015-02-20,16.398,16.574,16.293,16.52,4608553,0
2015-02-23,16.213,16.381,16.11,16.232,2236209,0
2015-02-24,16.537,16.738,16.425,16.661,2918609,0
2015-02-25,16.607,16.861,16.554,16.845,2461616,0
2015-02-26,16.73,16.774,16.451,16.537,2542743,0
2015-02-27,16.504,16.616,16.434,16.443,1795588,0
2015-03-02,16.293,16.301,16.11,16.188,1811132,0
2015-03-03,16.213,16.373,16.179,16.275,2465293,0
2015-03-04,16.074,16.242,15.995,16.213,3627982,0
2015-03-05,16.284,16.406,16.213,16.337,2082839,0
2015-03-06,16.284,16.319,15.995,16.014,2039368,0
2015-03-09,15.943,15.978,15.698,15.707,3535773,0
2015-03-10,15.087,15.148,14.826,14.938,6057240,0
2015-03-11,14.721,14.833,14.564,14.701,5427902,0
2015-03-12,15.096,15.112,14.614,14.651,3470449,0
2015-03-13,14.449,14.5,14.265,14.449,3019354,0
2015-03-16,14.143,14.239,13.951,14.204,3438416,0
2015-03-17,14.309,14.422,14.213,14.318,2534279,0
2015-03-18,14.334,14.859,14.213,14.79,4293128,0
2015-03-19,14.938,15.07,14.826,14.947,4552939,0
2015-03-20,15.289,15.655,15.252,15.49,4230205,0
2015-03-23,15.84,15.882,15.593,15.655,10271315,0
2015-03-24,15.823,15.823,15.593,15.673,3459121,0
2015-03-25,15.786,15.846,15.56,15.69,9259755,0
2015-03-26,16.005,16.126,15.786,15.902,4373784,0
2015-03-27,15.768,15.793,15.601,15.639,2898199,0
2015-03-30,15.777,15.813,15.541,15.601,2982057,0
2015-03-31,15.191,15.445,15.183,15.374,2552813,0
2015-04-01,15.577,15.744,15.452,15.61,2330525,0
2015-04-02,15.61,15.803,15.601,15.752,1727731,0
2015-04-06,15.832,16.205,15.793,16.093,2534164,0
2015-04-07,16.434,16.599,16.301,16.443,2979270,0
2015-04-08,16.574,16.607,16.275,16.311,3469305,0
2015-04-09,16.345,16.504,16.259,16.467,2925749,0
2015-04-10,16.52,16.669,16.477,16.625,1995664,0
2015-04-13,16.625,16.669,16.406,16.434,1371361,0
2015-04-14,17.001,17.088,16.878,17.088,2303297,0
2015-04-15,17.314,17.666,17.264,17.64,2549262,0
2015-04-16,17.831,17.937,17.569,17.744,3275500,0
2015-04-17,17.394,17.518,17.3,17.419,2472158,0
2015-04-20,17.281,17.448,17.167,17.185,2473473,0
2015-04-21,17.054,17.098,16.887,16.94,2115859,0
2015-04-22,16.878,16.984,16.738,16.905,2468664,0
2015-04-23,17.106,17.473,17.071,17.359,2275040,0
2015-04-24,17.412,17.448,17.281,17.379,1606404,0
2015-04-27,17.56,17.69,17.552,17.578,2105149,0
2015-04-28,17.798,17.867,17.649,17.814,2208000,0
2015-04-29,17.684,17.999,17.666,17.893,2594798,0
2015-04-30,18.374,18.575,18.269,18.558,3856904,0
2015-05-01,18.488,18.512,18.155,18.374,2050809,0
2015-05-04,18.259,18.338,18.084,18.199,2501331,0
2015-05-05,18.356,18.583,18.208,18.226,2856785,0
2015-05-06,18.83,18.986,18.522,18.558,3456607,0
2015-05-07,18.304,18.304,17.875,17.999,2486533,0
2015-05-08,18.233,18.401,18.07,18.382,1580607,0
2015-05-11,18.138,18.19,18.006,18.04,2087874,0
2015-05-12,18.241,18.548,18.233,18.47,2388879,0
2015-05-13,18.811,18.87,18.54,18.627,2577524,0
2015-05-14,18.705,18.861,18.601,18.61,2299179,0
2015-05-15,18.296,18.495,18.226,18.488,2112198,0
2015-05-18,18.076,18.102,17.849,17.971,3019666,0
2015-05-19,17.457,17.499,17.279,17.349,3841895,0
2015-05-20,17.448,17.489,17.305,17.411,3051983,0
2015-05-21,17.57,17.693,17.536,17.66,2749929,0
2015-05-22,17.481,17.519,17.313,17.349,2577585,0
2015-05-26,16.862,16.941,16.553,16.642,2607028,0
2015-05-27,16.449,16.749,16.421,16.616,4301253,0
2015-05-28,16.411,16.491,16.271,16.465,2107075,0
2015-05-29,16.271,16.562,16.262,16.43,3387965,0
2015-06-01,16.086,16.137,15.925,16.059,2802830,0
2015-06-02,16.572,16.765,16.562,16.678,3220189,0
2015-06-03,16.652,16.838,16.474,16.491,2070730,0
2015-06-04,16.411,16.449,16.137,16.217,2239795,0
2015-06-05,15.766,16.236,15.758,16.086,3059673,0
2015-06-08,16.146,16.271,16.076,16.175,1854056,0
2015-06-09,16.306,16.394,16.217,16.217,1594930,0
2015-06-10,16.792,16.871,16.652,16.695,2091521,0
2015-06-11,16.535,16.572,16.342,16.36,1365120,0
2015-06-12,16.402,16.411,16.2,16.306,2252234,0
2015-06-15,15.951,16.095,15.934,16.015,1893976,0
2015-06-16,15.988,16.076,15.91,16.059,1084727,0
2015-06-17,16.314,16.465,16.191,16.385,4704860,0
2015-06-18,16.342,16.43,16.095,16.137,2496163,0
2015-06-19,16.208,16.298,16.128,16.298,5124975,0
2015-06-22,16.271,16.482,16.166,16.385,2141636,0
2015-06-23,16.04,16.253,16.04,16.246,1969496,0
2015-06-24,16.306,16.456,16.298,16.369,1555057,0
2015-06-25,16.411,16.449,16.182,16.191,877892,0
2015-06-26,16.226,16.332,16.146,16.306,1179155,0
2015-06-29,15.839,15.979,15.758,15.821,2261282,0
2015-06-30,15.846,15.891,15.651,15.831,2201063,0
2015-07-01,15.493,15.572,15.228,15.253,4372948,0
2015-07-02,15.476,15.67,15.446,15.526,1767998,0
2015-07-06,14.917,15.059,14.766,14.803,3071772,0
2015-07-07,14.635,14.98,14.379,14.944,3590275,0
2015-07-08,14.785,14.908,14.565,14.635,2265354,0
2015-07-09,15.111,15.166,14.901,14.917,2786569,0
2015-07-10,15.421,15.446,15.12,15.236,2373350,0
2015-07-13,15.015,15.059,14.883,14.954,2402753,0
2015-07-14,15.111,15.315,15.078,15.306,3027730,0
2015-07-15,15.368,15.386,14.954,15.023,3969906,0
2015-07-16,15.44,15.456,15.158,15.253,3969571,0
2015-07-17,15.228,15.236,14.944,15.069,2266484,0
2015-07-20,14.935,14.962,14.766,14.795,2520024,0
2015-07-21,15.015,15.253,14.989,15.111,4383579,0
2015-07-22,14.908,14.944,14.742,14.775,2130215,0
2015-07-23,14.837,14.917,14.59,14.758,2872855,0
2015-07-24,14.581,14.598,14.317,14.361,2357291,0
2015-07-27,14.227,14.272,13.964,14.007,3587787,0
2015-07-28,14.414,14.635,14.237,14.573,3796999,0
2015-07-29,14.813,15.191,14.775,15.139,4888512,0
2015-07-30,15.29,15.342,15.12,15.271,2898411,0
2015-07-31,15.245,15.245,14.927,14.954,3136344,0
2015-08-03,14.687,14.795,14.468,14.476,3712850,0
2015-08-04,14.67,14.748,14.494,14.565,2014866,0
2015-08-05,14.845,14.927,14.573,14.607,2991370,0
2015-08-06,14.485,14.758,14.388,14.734,3668268,0
2015-08-07,14.687,14.917,14.653,14.677,2645437,0
2015-08-10,14.557,15.007,14.494,15.007,3925691,0
2015-08-11,14.51,14.59,14.352,14.59,3444084,0
2015-08-12,14.813,15.086,14.734,14.998,4052914,0
2015-08-13,14.844,14.854,14.532,14.594,3077086,0
2015-08-14,14.381,14.551,14.282,14.318,1846989,0
2015-08-17,14.318,14.398,14.219,14.309,1938958,0
2015-08-18,14.041,14.174,13.993,14.138,2238083,0
2015-08-19,13.816,13.87,13.438,13.6,3537383,0
2015-08-20,13.59,13.717,13.476,13.484,2867698,0
2015-08-21,13.519,13.6,13.199,13.199,3651786,0
2015-08-24,12.66,12.955,12.382,12.534,5437416,0
2015-08-25,13.17,13.17,12.445,12.445,4400270,0
2015-08-26,12.892,12.965,12.614,12.946,3945218,0
2015-08-27,12.955,13.572,12.92,13.572,4878982,0
2015-08-28,13.376,13.906,13.358,13.751,4206841,0
2015-08-31,13.294,13.906,13.135,13.88,5647110,0
2015-09-01,13.332,13.484,13.16,13.232,4065538,0
2015-09-02,13.572,13.582,13.089,13.457,3800010,0
2015-09-03,13.351,13.808,13.332,13.539,3874233,0
2015-09-04,13.215,13.271,13.01,13.08,3215823,0
2015-09-08,13.332,13.395,13.151,13.322,2268332,0
2015-09-09,13.385,13.547,12.991,13.046,4546373,0
2015-09-10,13.143,13.322,12.938,13.19,3081115,0
2015-09-11,12.796,12.92,12.685,12.91,2160066,0
2015-09-14,12.767,12.884,12.66,12.786,2897500,0
2015-09-15,12.965,13.126,12.938,13.071,2854416,0
2015-09-16,13.412,13.727,13.376,13.717,2432515,0
2015-09-17,13.69,13.95,13.61,13.69,3492051,0
2015-09-18,13.448,13.51,13.18,13.223,3339715,0
2015-09-21,13.412,13.448,13.271,13.313,2313533,0
2015-09-22,13.017,13.126,12.92,13.08,2850509,0
2015-09-23,13.17,13.17,12.767,12.767,1939405,0
2015-09-24,12.685,12.838,12.517,12.724,3325210,0
2015-09-25,12.875,12.892,12.733,12.848,3213700,0
2015-09-28,12.525,12.604,12.408,12.408,2382908,0
2015-09-29,12.668,12.786,12.57,12.695,3196513,0
2015-09-30,13.01,13.089,12.848,13.046,3085569,0
2015-10-01,13.59,13.662,13.206,13.287,4170233,0
2015-10-02,13.476,14.041,13.457,14.013,4030605,0
2015-10-05,14.021,14.29,14.021,14.237,4430057,0
2015-10-06,14.568,15.088,14.514,15.008,4870389,0
2015-10-07,15.598,15.768,15.258,15.564,5783725,0
2015-10-08,15.491,15.848,15.331,15.794,4747947,0
2015-10-09,15.794,15.93,15.696,15.752,3755139,0
2015-10-12,15.571,15.598,15.267,15.331,3546415,0
2015-10-13,14.873,15.294,14.844,15.008,4873290,0
2015-10-14,15.195,15.454,15.142,15.437,3655914,0
2015-10-15,15.483,15.723,15.42,15.706,3399092,0
2015-10-16,15.922,15.93,15.678,15.895,3842311,0
2015-10-19,15.535,15.545,15.294,15.356,2339417,0
2015-10-20,15.177,15.445,15.156,15.356,1320375,0
2015-10-21,15.267,15.366,15.151,15.177,3333127,0
2015-10-22,15.373,15.535,15.331,15.517,2203595,0
2015-10-23,15.311,15.474,15.151,15.348,2891360,0
2015-10-26,15.356,15.383,15.061,15.071,2790349,0
2015-10-27,14.612,14.702,14.47,14.56,3640067,0
2015-10-28,14.263,14.908,14.263,14.603,4695935,0
2015-10-29,14.353,14.666,14.254,14.309,3501218,0
2015-10-30,14.461,14.612,14.299,14.479,3624330,0
2015-11-02,14.407,14.631,14.362,14.586,2736821,0
2015-11-03,14.811,15.321,14.803,15.285,5537169,0
2015-11-04,15.24,15.301,14.755,14.873,5849654,0
2015-11-05,14.854,14.99,14.712,14.773,3239373,0
2015-11-06,14.612,14.722,14.344,14.541,3148185,0
2015-11-09,14.658,14.739,14.353,14.47,4152320,0
2015-11-10,14.334,14.504,14.282,14.461,2108610,0
2015-11-11,14.488,14.523,14.076,14.103,2598375,0
2015-11-12,13.628,13.772,13.491,13.491,3514090,0
2015-11-13,13.517,13.636,13.382,13.581,3863754,0
2015-11-16,13.589,13.98,13.509,13.963,3893904,0
2015-11-17,13.953,14.044,13.752,13.752,2674831,0
2015-11-18,14.189,14.316,13.925,14.206,4086738,0
2015-11-19,14.124,14.189,13.997,14.061,2518662,0
2015-11-20,14.18,14.215,13.872,13.872,3979387,0
2015-11-23,13.915,13.989,13.818,13.872,2675492,0
2015-11-24,14.152,14.406,14.098,14.325,2922333,0
2015-11-25,14.071,14.206,13.963,14.088,1765216,0
2015-11-27,13.997,14.017,13.89,13.908,1129725,0
2015-11-30,13.899,14.052,13.852,13.915,2346261,0
2015-12-01,13.925,14.224,13.925,14.215,3129039,0
2015-12-02,14.017,14.388,13.825,13.89,3558401,0
2015-12-03,14.252,14.316,14.007,14.052,3964911,0
2015-12-04,13.835,13.835,13.382,13.537,6269542,0
2015-12-07,12.939,13.003,12.732,12.868,3667605,0
2015-12-08,12.567,12.948,12.466,12.756,3223524,0
2015-12-09,13.011,13.236,12.747,12.957,3205178,0
2015-12-10,12.901,13.092,12.868,12.921,3685056,0
2015-12-11,12.714,12.766,12.558,12.577,3462181,0
2015-12-14,12.577,12.796,12.413,12.732,4984283,0
2015-12-15,12.921,13.147,12.921,13.083,3287239,0
2015-12-16,13.003,13.174,12.804,13.029,5149534,0
2015-12-17,12.776,12.796,12.413,12.413,5032574,0
2015-12-18,12.413,12.485,12.269,12.305,4463571,0
2015-12-21,12.251,12.386,12.088,12.15,3791191,0
2015-12-22,12.295,12.413,12.242,12.35,2732701,0
2015-12-23,12.983,13.011,12.829,13.011,4373669,0
2015-12-24,13.029,13.034,12.893,12.957,806534,0
2015-12-28,12.756,12.812,12.666,12.694,2170183,0
2015-12-29,12.885,12.975,12.776,12.858,2688499,0
2015-12-30,12.666,12.747,12.567,12.567,1861240,0
2015-12-31,12.451,12.694,12.432,12.641,1800652,0
2016-01-04,12.423,12.612,12.278,12.549,2953348,0
2016-01-05,12.331,12.369,12.124,12.305,2405727,0
2016-01-06,11.798,11.975,11.788,11.826,2622512,0
2016-01-07,11.518,11.838,11.481,11.554,3485668,0
2016-01-08,11.291,11.389,11.141,11.236,6008295,0
2016-01-11,10.929,10.974,10.693,10.82,5118875,0
2016-01-12,10.965,11.001,10.431,10.684,5756931,0
2016-01-13,10.801,10.937,10.364,10.466,9565923,0
2016-01-14,10.693,11.073,10.521,11.01,8791078,0
2016-01-15,10.512,10.766,10.504,10.712,5873779,0
2016-01-19,10.993,11.001,10.531,10.676,6325095,0
2016-01-20,10.223,10.454,9.856,10.304,6407891,0
2016-01-21,10.233,10.947,10.151,10.748,9342881,0
2016-01-22,11.437,11.471,11.11,11.327,6871970,0
2016-01-25,10.956,11.141,10.775,10.775,4891776,0
2016-01-26,11.281,11.381,11.065,11.355,4641730,0
2016-01-27,11.065,11.617,11.028,11.327,4573623,0
2016-01-28,12.17,12.195,11.781,12.052,9241873,0
2016-01-29,12.132,12.36,12.035,12.314,5444457,0
2016-02-01,11.923,12.006,11.798,11.916,4131206,0
2016-02-02,11.265,11.437,11.19,11.308,4207923,0
2016-02-03,11.681,11.97,11.273,11.943,5475614,0
2016-02-04,12.549,12.766,12.423,12.531,7927008,0
2016-02-05,12.732,12.858,12.577,12.674,4594114,0
2016-02-08,12.567,12.689,12.395,12.641,4991365,0
2016-02-09,12.386,12.46,11.962,12.179,6036674,0
2016-02-10,12.015,12.189,11.87,11.889,3551938,0
2016-02-11,11.626,11.933,11.545,11.852,4103766,0
2016-02-12,11.979,12.423,11.88,12.341,5698458,0
2016-02-16,12.465,12.482,12.182,12.236,2640227,0
2016-02-17,12.556,13.06,12.547,12.941,3645360,0
2016-02-18,13.086,13.096,12.658,12.813,5407700,0
2016-02-19,12.64,12.786,12.461,12.756,4533526,0
2016-02-22,13.078,13.233,13.06,13.151,4046382,0
2016-02-23,12.986,13.086,12.693,12.739,3549766,0
2016-02-24,12.182,12.773,12.126,12.665,6296699,0
2016-02-25,12.756,12.839,12.456,12.796,3976673,0
2016-02-26,13.151,13.306,13.046,13.078,5003360,0
2016-02-29,13.287,13.564,13.206,13.325,3799703,0
2016-03-01,13.36,13.581,13.255,13.526,2902486,0
2016-03-02,13.36,13.865,13.242,13.855,6016229,0
2016-03-03,13.792,14.109,13.754,14.076,3798366,0
2016-03-04,14.231,14.562,14.158,14.524,5256246,0
2016-03-07,14.149,14.615,14.139,14.588,5083981,0
2016-03-08,14.469,14.492,13.893,13.91,6780375,0
2016-03-09,14.048,14.373,13.952,14.203,4854981,0
2016-03-10,14.002,14.076,13.734,13.983,3477317,0
2016-03-11,13.928,14.194,13.928,14.167,3512703,0
2016-03-14,14.048,14.177,13.824,14.104,3143538,0
2016-03-15,13.729,13.837,13.589,13.837,2921068,0
2016-03-16,13.828,14.241,13.802,14.212,3148455,0
2016-03-17,14.561,14.688,14.422,14.596,2884180,0
2016-03-18,14.77,14.89,14.561,14.653,5155211,0
2016-03-21,14.615,14.697,14.405,14.496,2818209,0
2016-03-22,14.396,14.653,14.378,14.478,4491285,0
2016-03-23,14.286,14.359,13.719,13.745,3766306,0
2016-03-24,13.545,13.88,13.443,13.875,2463778,0
2016-03-28,13.893,13.975,13.667,13.948,2797222,0
2016-03-29,13.701,13.875,13.498,13.865,4766498,0
2016-03-30,14.405,14.588,14.241,14.35,5360228,0
2016-03-31,14.277,14.387,14.203,14.241,2148231,0
2016-04-01,13.82,13.938,13.714,13.893,2728192,0
2016-04-04,13.636,13.812,13.526,13.545,3958085,0
2016-04-05,13.287,13.516,13.272,13.417,3349023,0
2016-04-06,13.453,13.773,13.37,13.709,2329137,0
2016-04-07,13.589,13.701,13.508,13.609,2911567,0
2016-04-08,13.902,14.149,13.902,14.066,2056099,0
2016-04-11,14.104,14.359,14.094,14.259,4311395,0
2016-04-12,14.359,14.803,14.341,14.751,2458998,0
2016-04-13,14.745,14.808,14.615,14.735,2685667,0
2016-04-14,14.717,14.78,14.653,14.76,2117726,0
2016-04-15,14.478,14.616,14.41,14.478,1713028,0
2016-04-18,14.048,14.649,14.014,14.579,2412286,0
2016-04-19,14.899,15.187,14.843,15.118,3549019,0
2016-04-20,15.202,15.49,15.083,15.374,3326822,0
2016-04-21,15.53,15.594,15.32,15.374,2901437,0
2016-04-22,15.32,15.53,15.31,15.43,2907504,0
2016-04-25,15.247,15.32,15.074,15.165,1953741,0
2016-04-26,15.32,15.477,15.242,15.43,2135439,0
2016-04-27,16.025,16.262,15.85,16.179,5800614,0
2016-04-28,16.153,16.418,16.085,16.116,4039343,0
2016-04-29,16.262,16.354,15.919,16.098,3709172,0
2016-05-02,15.878,15.971,15.672,15.925,2983200,0
2016-05-03,15.56,15.568,15.374,15.439,3884389,0
2016-05-04,15.403,15.504,15.1,15.165,1863555,0
2016-05-05,15.521,15.649,15.211,15.3,3171785,0
2016-05-06,14.962,15.384,14.945,15.183,3390271,0
2016-05-09,15.074,15.074,14.727,14.89,4891128,0
2016-05-10,14.78,15.128,14.77,15.118,4181188,0
2016-05-11,15.109,15.495,14.97,15.313,3611936,0
2016-05-12,15.851,15.86,15.369,15.556,4473411,0
2016-05-13,15.249,15.407,15.118,15.147,2406206,0
2016-05-16,15.452,15.648,15.425,15.481,2202949,0
2016-05-17,15.378,15.657,15.361,15.481,2263737,0
2016-05-18,15.425,15.615,15.198,15.258,2909202,0
2016-05-19,14.859,15.008,14.711,14.97,3915496,0
2016-05-20,14.999,15.133,14.915,15.092,2494047,0
2016-05-23,14.74,14.989,14.721,14.896,2919702,0
2016-05-24,15.054,15.118,14.905,14.999,2082803,0
2016-05-25,15.249,15.508,15.203,15.481,3241896,0
2016-05-26,15.481,15.582,15.277,15.333,2285810,0
2016-05-27,15.147,15.183,14.989,15.063,2495823,0
2016-05-31,14.839,14.956,14.554,14.618,3946235,0
2016-06-01,14.656,14.814,14.516,14.785,2451102,0
2016-06-02,14.608,14.748,14.525,14.74,1983003,0
2016-06-03,14.933,15.026,14.78,14.933,2126225,0
2016-06-06,15.267,15.416,15.157,15.407,2574641,0
2016-06-07,15.61,15.815,15.61,15.787,2664531,0
2016-06-08,16.084,16.148,15.869,15.917,2355278,0
2016-06-09,15.62,15.755,15.6,15.684,1593564,0
2016-06-10,15.407,15.49,15.147,15.183,1923008,0
2016-06-13,14.999,15.262,14.98,15.008,1922748,0
2016-06-14,14.915,15.018,14.608,14.765,2907457,0
2016-06-15,14.814,15.054,14.756,14.887,2164246,0
2016-06-16,14.451,14.637,14.192,14.627,3588025,0
2016-06-17,14.933,15.162,14.879,15.137,2632518,0
2016-06-20,15.6,15.62,15.425,15.435,2140752,0
2016-06-21,15.258,15.582,15.157,15.508,2763375,0
2016-06-22,15.666,15.694,15.387,15.387,2464188,0
2016-06-23,16.12,16.139,15.899,16.139,2732445,0
2016-06-24,14.896,15.425,14.887,14.989,4498943,0
2016-06-27,14.915,14.933,14.367,14.563,3890034,0
2016-06-28,15.1,15.128,14.879,15.118,2154488,0
2016-06-29,15.573,15.741,15.486,15.648,2896065,0
2016-06-30,15.925,16.112,15.85,16.056,3395663,0
2016-07-01,16.074,16.204,15.991,16.139,2717377,0
2016-07-05,16.056,16.097,15.825,15.935,3447028,0
2016-07-06,15.6,15.917,15.416,15.889,4145990,0
2016-07-07,16.12,16.25,15.741,15.805,2460244,0
2016-07-08,15.721,15.925,15.721,15.842,2369983,0
2016-07-11,16.148,16.177,15.991,15.991,2141303,0
2016-07-12,16.324,16.486,16.306,16.381,1800215,0
2016-07-13,16.474,16.491,16.074,16.204,2484194,0
2016-07-14,16.529,16.529,16.334,16.446,2746653,0
2016-07-15,16.417,16.474,16.306,16.454,2984870,0
2016-07-18,16.102,16.329,16.074,16.324,2308028,0
2016-07-19,16.046,16.097,15.943,16.037,1803001,0
2016-07-20,15.982,16.185,15.953,16.102,1432951,0
2016-07-21,16.148,16.324,16.027,16.065,1740538,0
2016-07-22,15.842,15.917,15.546,15.64,2554163,0
2016-07-25,15.425,15.457,15.147,15.296,3256757,0
2016-07-26,15.267,15.462,15.249,15.452,2434954,0
2016-07-27,15.157,15.249,14.901,14.943,3238516,0
2016-07-28,14.915,14.915,14.632,14.692,2256238,0
2016-07-29,14.59,14.765,14.489,14.756,2235737,0
2016-08-01,14.506,14.525,14.094,14.126,3747001,0
2016-08-02,14.47,14.53,14.052,14.285,3298166,0
2016-08-03,14.33,14.647,14.257,14.637,4672684,0
2016-08-04,14.637,14.869,14.608,14.775,2536002,0
2016-08-05,14.701,14.827,14.58,14.814,3604832,0
2016-08-08,14.721,14.924,14.711,14.814,2092422,0
2016-08-09,14.953,15.054,14.785,14.869,3647956,0
2016-08-10,15.169,15.231,14.859,14.879,3906360,0
2016-08-11,15.02,15.338,15.01,15.245,3029739,0
2016-08-12,15.348,15.41,15.245,15.33,2768033,0
2016-08-15,15.292,15.386,15.245,15.31,2138699,0
2016-08-16,15.471,15.611,15.376,15.451,2993796,0
2016-08-17,15.226,15.338,15.037,15.3,2992834,0
2016-08-18,15.31,15.574,15.273,15.565,1557942,0
2016-08-19,15.48,15.489,15.358,15.423,1284153,0
2016-08-22,15.066,15.188,14.981,15.151,1734928,0
2016-08-23,15.085,15.32,15.076,15.207,2514674,0
2016-08-24,15.151,15.212,15.066,15.066,1998799,0
2016-08-25,15.037,15.151,15.01,15.066,1327421,0
2016-08-26,15.104,15.335,14.944,15.01,2823374,0
2016-08-29,14.934,15.169,14.925,15.141,1655617,0
2016-08-30,15.113,15.188,15.047,15.085,1526034,0
2016-08-31,14.925,14.981,14.684,14.719,2410158,0
2016-09-01,14.605,14.634,14.426,14.53,3255258,0
2016-09-02,14.954,15.037,14.879,14.972,2598942,0
2016-09-06,15.169,15.386,15.132,15.376,1843920,0
2016-09-07,15.386,15.536,15.376,15.451,2117926,0
2016-09-08,15.471,15.583,15.325,15.546,2004409,0
2016-09-09,15.02,15.094,14.662,14.662,2938946,0
2016-09-12,14.624,14.925,14.549,14.839,2576121,0
2016-09-13,14.539,14.568,14.239,14.285,2774624,0
2016-09-14,14.248,14.474,14.163,14.209,1838910,0
2016-09-15,14.154,14.36,14.088,14.276,2145370,0
2016-09-16,14.134,14.304,14.117,14.209,2171604,0
2016-09-19,14.399,14.422,14.2,14.2,2202042,0
2016-09-20,14.192,14.276,14.144,14.173,1494702,0
2016-09-21,14.173,14.501,14.173,14.493,2577718,0
2016-09-22,14.944,15.028,14.864,14.887,5291940,0
2016-09-23,14.774,14.906,14.666,14.738,6280813,0
2016-09-26,14.679,14.774,14.605,14.614,5154392,0
2016-09-27,14.389,14.455,14.224,14.426,2659464,0
2016-09-28,14.539,15.132,14.399,15.122,2542253,0
2016-09-29,15.536,15.762,15.358,15.489,4206675,0
2016-09-30,15.761,15.865,15.636,15.799,2961072,0
2016-10-03,15.799,15.865,15.672,15.838,1470947,0
2016-10-04,15.979,16.009,15.706,15.781,3055616,0
2016-10-05,16.054,16.105,15.969,16.034,1502690,0
2016-10-06,16.11,16.147,15.969,16.054,1521464,0
2016-10-07,16.082,16.092,15.799,15.874,1781256,0
2016-10-10,16.157,16.383,16.147,16.27,1783153,0
2016-10-11,16.129,16.138,15.79,15.846,2571845,0
2016-10-12,15.846,15.927,15.724,15.865,1783118,0
2016-10-13,15.601,15.834,15.489,15.753,1833228,0
2016-10-14,15.865,15.931,15.677,15.706,1752528,0
2016-10-17,15.706,15.744,15.541,15.649,1598464,0
2016-10-18,15.517,15.565,15.386,15.433,3339021,0
2016-10-19,15.583,15.781,15.526,15.696,1762287,0
2016-10-20,15.442,15.592,15.4,15.517,2010576,0
2016-10-21,15.433,15.564,15.414,15.536,1611009,0
2016-10-24,15.592,15.631,15.32,15.556,1805884,0
2016-10-25,15.451,15.592,15.338,15.338,2399101,0
2016-10-26,15.32,15.428,15.192,15.358,2707531,0
2016-10-27,15.753,15.799,15.536,15.611,3213628,0
2016-10-28,15.565,15.761,15.489,15.546,3439251,0
2016-10-31,15.433,15.476,15.226,15.273,2421523,0
2016-11-01,15.492,15.525,15.202,15.378,2353481,0
2016-11-02,15.292,15.339,14.987,15.254,4078578,0
2016-11-03,15.311,15.416,15.149,15.283,3572010,0
2016-11-04,15.159,15.478,15.063,15.387,4184432,0
2016-11-07,15.387,16.102,15.387,16.008,13375536,0
2016-11-08,15.864,16.084,15.822,15.969,4370837,0
2016-11-09,15.702,15.912,15.588,15.836,4182142,0
2016-11-10,15.827,15.931,15.673,15.741,1943074,0
2016-11-11,15.636,15.636,15.225,15.378,3536737,0
2016-11-14,15.092,15.139,14.853,15.12,3984429,0
2016-11-15,15.474,15.702,15.464,15.673,2954345,0
2016-11-16,15.664,15.797,15.54,15.588,2069675,0
2016-11-17,15.655,15.832,15.521,15.55,1773959,0
2016-11-18,15.474,15.597,15.417,15.511,1715773,0
2016-11-21,15.931,16.217,15.931,16.217,2370285,0
2016-11-22,16.284,16.35,16.069,16.255,2182232,0
2016-11-23,16.065,16.208,16.045,16.112,2221502,0
2016-11-25,16.198,16.217,15.988,16.055,1752823,0
2016-11-28,16.074,16.126,15.854,15.854,2429243,0
2016-11-29,15.56,15.669,15.407,15.588,2789020,0
2016-11-30,16.379,16.67,16.312,16.589,6313318,0
2016-12-01,16.97,17.18,16.914,16.96,4734962,0
2016-12-02,16.884,16.98,16.788,16.884,1539203,0
2016-12-05,16.95,17.046,16.894,16.894,1215713,0
2016-12-06,16.798,16.955,16.712,16.855,1946176,0
2016-12-07,16.914,17.066,16.894,17.017,1650217,0
2016-12-08,17.017,17.151,16.94,17.113,1316133,0
2016-12-09,17.151,17.237,17.132,17.218,1659223,0
2016-12-12,17.693,17.743,17.418,17.447,2331614,0
2016-12-13,17.647,17.758,17.504,17.647,1734928,0
2016-12-14,17.466,17.58,17.046,17.056,1536409,0
2016-12-15,16.94,17.209,16.904,17.18,2302688,0
2016-12-16,17.295,17.452,17.237,17.371,2798559,0
2016-12-19,17.246,17.332,17.189,17.227,1158543,0
2016-12-20,17.246,17.342,17.161,17.17,1056069,0
2016-12-21,17.514,17.533,17.28,17.322,1290994,0
2016-12-22,17.313,17.371,17.241,17.275,1004527,0
2016-12-23,17.237,17.317,17.209,17.246,647641,0
2016-12-27,17.313,17.408,17.304,17.342,718858,0
2016-12-28,17.447,17.475,17.327,17.332,991492,0
2016-12-29,17.561,17.571,17.447,17.514,1295080,0
2016-12-30,17.618,17.618,17.342,17.39,1364531,0
2017-01-03,17.865,17.905,17.609,17.743,2117568,0
2017-01-04,17.762,17.779,17.605,17.693,2008253,0
2017-01-05,17.991,18.138,17.924,18.085,2866624,0
2017-01-06,18.009,18.042,17.933,17.961,1338456,0
2017-01-09,17.743,17.779,17.657,17.657,1559870,0
2017-01-10,17.686,17.809,17.652,17.667,1929679,0
2017-01-11,17.59,18.004,17.58,17.991,2510944,0
2017-01-12,18.152,18.191,18.019,18.095,1852308,0
2017-01-13,18.2,18.292,18.133,18.247,1662218,0
2017-01-17,18.076,18.143,18.042,18.095,1929118,0
2017-01-18,17.933,18.08,17.856,17.895,1021017,0
2017-01-19,17.905,17.961,17.809,17.924,1254959,0
2017-01-20,18.114,18.152,18.009,18.057,1190591,0
2017-01-23,18,18.047,17.865,17.971,1076982,0
2017-01-24,18.181,18.367,18.161,18.313,1901913,0
2017-01-25,18.152,18.301,18.133,18.247,1519886,0
2017-01-26,18.161,18.237,18.071,18.133,1360699,0
2017-01-27,18.057,18.105,17.895,17.951,1228397,0
2017-01-30,17.789,17.789,17.537,17.609,2265301,0
2017-01-31,17.895,17.915,17.637,17.799,1699063,0
2017-02-01,17.895,17.905,17.667,17.865,2586381,0
2017-02-02,17.951,17.951,17.693,17.779,1552830,0
2017-02-03,17.875,18.019,17.829,17.933,1079383,0
2017-02-06,17.951,18.019,17.865,17.905,1965694,0
2017-02-07,17.494,17.504,16.965,16.98,5082072,0
2017-02-08,16.94,17.103,16.838,17.056,2994754,0
2017-02-09,17.132,17.209,16.99,17.027,1804895,0
2017-02-10,17.046,17.17,17.027,17.066,2032135,0
2017-02-13,17.075,17.151,17.017,17.056,1099754,0
2017-02-14,17.046,17.066,16.838,17.017,1741349,0
2017-02-15,16.808,16.914,16.712,16.838,2177956,0
2017-02-16,16.94,17.009,16.847,16.874,1988633,0
2017-02-17,16.722,16.788,16.703,16.752,1620947,0
2017-02-21,17.224,17.243,17.089,17.166,1791076,0
2017-02-22,16.993,17.031,16.876,16.896,2038609,0
2017-02-23,17.243,17.263,17.002,17.05,1954224,0
2017-02-24,16.916,16.983,16.732,16.809,2358077,0
2017-02-27,17.031,17.089,16.916,16.993,2985205,0
2017-02-28,17.05,17.089,16.948,16.993,2987988,0
2017-03-01,17.089,17.205,17.079,17.127,2701114,0
2017-03-02,16.993,17.06,16.851,16.856,2569043,0
2017-03-03,16.876,17.012,16.856,16.973,2435898,0
2017-03-06,16.819,16.925,16.717,16.839,2893809,0
2017-03-07,16.916,16.925,16.799,16.819,1917442,0
2017-03-08,16.625,16.732,16.259,16.259,2370319,0
2017-03-09,16.172,16.379,16.123,16.345,2462477,0
2017-03-10,16.538,16.584,16.442,16.548,1622058,0
2017-03-13,16.568,16.674,16.558,16.674,1203720,0
2017-03-14,16.345,16.345,16.114,16.249,2452392,0
2017-03-15,16.548,16.886,16.456,16.856,4109904,0
2017-03-16,16.856,16.896,16.769,16.848,2362631,0
2017-03-17,17.012,17.04,16.896,16.896,3865379,0
2017-03-20,16.839,16.948,16.789,16.896,1246763,0
2017-03-21,17.002,17.065,16.769,16.789,1537198,0
2017-03-22,16.606,16.747,16.505,16.702,2353720,0
2017-03-23,16.393,16.568,16.336,16.423,2833400,0
2017-03-24,16.384,16.466,16.326,16.393,1392595,0
2017-03-27,16.191,16.316,16.147,16.259,1571282,0
2017-03-28,16.172,16.428,16.152,16.365,2172504,0
2017-03-29,16.326,16.769,16.306,16.732,3516168,0
2017-03-30,16.769,16.848,16.64,16.655,1460865,0
2017-03-31,16.471,16.615,16.432,16.587,1401825,0
2017-04-03,16.683,16.732,16.543,16.712,1894659,0
2017-04-04,16.702,16.856,16.577,16.839,1367072,0
2017-04-05,16.876,16.953,16.553,16.558,2498681,0
2017-04-06,16.752,16.789,16.582,16.645,1331169,0
2017-04-07,16.665,16.712,16.587,16.606,1057066,0
2017-04-10,16.683,16.769,16.65,16.702,801859,0
2017-04-11,16.742,16.779,16.587,16.732,1016838,0
2017-04-12,16.702,16.819,16.637,16.692,1026826,0
2017-04-13,16.683,16.683,16.268,16.316,1581688,0
2017-04-17,16.326,16.529,16.326,16.529,1243068,0
2017-04-18,16.172,16.331,16.152,16.191,2783046,0
2017-04-19,16.142,16.181,15.775,15.805,2132654,0
2017-04-20,15.872,15.959,15.815,15.902,3081079,0
2017-04-21,15.756,15.825,15.661,15.775,1989339,0
2017-04-24,16.104,16.118,15.998,16.056,1607513,0
2017-04-25,16.026,16.133,15.979,16.123,1920283,0
2017-04-26,15.902,16.147,15.882,15.93,2328520,0
2017-04-27,15.834,15.862,15.688,15.852,1819659,0
2017-04-28,16.008,16.008,15.847,15.862,1207853,0
2017-05-01,15.775,15.872,15.775,15.815,825976,0
2017-05-02,15.785,15.852,15.688,15.756,1465323,0
2017-05-03,15.738,15.93,15.678,15.872,1844313,0
2017-05-04,15.949,15.988,15.67,15.775,3380404,0
2017-05-05,16.201,16.606,16.177,16.606,3319068,0
2017-05-08,16.49,16.742,16.471,16.712,2472413,0
2017-05-09,16.742,16.779,16.519,16.597,1961846,0
2017-05-10,16.848,17.166,16.834,17.04,2219344,0
2017-05-11,17.168,17.275,17.08,17.178,1521149,0
2017-05-12,17.109,17.236,17.1,17.178,1516631,0
2017-05-15,17.579,17.622,17.456,17.5,1877945,0
2017-05-16,17.637,17.695,17.559,17.598,1705871,0
2017-05-17,17.598,17.745,17.5,17.5,2256161,0
2017-05-18,17.363,17.637,17.314,17.52,2249055,0
2017-05-19,17.755,17.891,17.725,17.823,1376725,0
2017-05-22,17.921,17.979,17.848,17.871,1532782,0
2017-05-23,17.813,17.941,17.773,17.813,1156352,0
2017-05-24,17.695,17.813,17.627,17.735,1395470,0
2017-05-25,17.793,17.931,17.27,17.314,2755432,0
2017-05-26,17.324,17.52,17.285,17.49,1607513,0
2017-05-30,17.236,17.29,17.168,17.178,1525154,0
2017-05-31,16.972,17.138,16.924,17.021,2493576,0
2017-06-01,16.904,17.129,16.884,17.05,2040971,0
2017-06-02,17.002,17.012,16.846,16.942,1539719,0
2017-06-05,16.874,17.012,16.791,16.933,1537037,0
2017-06-06,16.826,17.197,16.826,17.187,1758965,0
2017-06-07,17.266,17.373,16.933,17.04,4439447,0
2017-06-08,16.796,17.021,16.776,16.894,4106612,0
2017-06-09,16.864,17.226,16.849,17.138,3081978,0
2017-06-12,17.1,17.226,17.09,17.168,3750542,0
2017-06-13,17.226,17.393,17.148,17.353,2351551,0
2017-06-14,17.256,17.28,16.884,16.924,2042521,0
2017-06-15,16.552,16.62,16.493,16.542,2316707,0
2017-06-16,16.572,16.826,16.562,16.776,1919924,0
2017-06-19,16.757,16.904,16.698,16.728,2103401,0
2017-06-20,16.298,16.337,16.121,16.268,2670604,0
2017-06-21,16.121,16.219,15.882,15.926,2881341,0
2017-06-22,15.975,16.161,15.945,16.014,1477063,0
2017-06-23,16.112,16.283,16.043,16.239,1534226,0
2017-06-26,16.229,16.229,16.083,16.083,1217359,0
2017-06-27,16.278,16.376,16.2,16.2,1816110,0
2017-06-28,16.268,16.395,16.19,16.317,3017608,0
2017-06-29,16.327,16.415,16.19,16.229,1750550,0
2017-06-30,16.278,16.278,16.073,16.161,1845571,0
2017-07-03,16.259,16.395,16.259,16.356,1026695,0
2017-07-05,16.121,16.141,15.857,15.995,2430183,0
2017-07-06,16.083,16.229,15.965,15.995,2876878,0
2017-07-07,15.955,16.005,15.819,15.955,2698809,0
2017-07-10,16.005,16.161,15.985,16.121,1726809,0
2017-07-11,16.063,16.337,16.063,16.307,1567154,0
2017-07-12,16.532,16.63,16.429,16.513,1952581,0
2017-07-13,16.522,16.591,16.483,16.581,1202752,0
2017-07-14,16.776,16.849,16.698,16.786,1653022,0
2017-07-17,16.806,16.846,16.757,16.796,1475304,0
2017-07-18,17.002,17.031,16.713,16.776,1815175,0
2017-07-19,16.874,17.012,16.846,16.992,1443904,0
2017-07-20,17.226,17.266,17.07,17.1,1874026,0
2017-07-21,17.109,17.128,16.864,16.874,1688929,0
2017-07-24,17.05,17.1,16.962,17.012,1777712,0
2017-07-25,17.353,17.402,17.275,17.314,1780312,0
2017-07-26,17.5,17.569,17.353,17.471,2431701,0
2017-07-27,17.755,18.037,17.705,18.037,4612854,0
2017-07-28,17.979,18.273,17.979,18.194,3278463,0
2017-07-31,18.155,18.4,18.1,18.341,2185710,0
2017-08-01,18.321,18.463,18.194,18.214,2556803,0
2017-08-02,18.478,18.693,18.419,18.595,2061126,0
2017-08-03,18.546,18.61,18.39,18.429,1741644,0
2017-08-04,18.478,18.556,18.379,18.536,1397386,0
2017-08-07,18.458,18.576,18.448,18.488,1478811,0
2017-08-08,18.478,18.586,18.369,18.408,1364950,0
2017-08-09,18.359,18.458,18.3,18.408,2221466,0
2017-08-10,18.517,18.557,18.24,18.26,1796956,0
2017-08-11,18.062,18.235,18.023,18.151,1450861,0
2017-08-14,18.28,18.329,18.042,18.042,1779331,0
2017-08-15,18.042,18.22,17.983,18.201,1734057,0
2017-08-16,18.201,18.27,18.072,18.131,1157193,0
2017-08-17,18.013,18.151,17.904,17.904,1999847,0
2017-08-18,18.003,18.275,17.983,18.211,1879245,0
2017-08-21,18.211,18.23,18.023,18.072,1818257,0
2017-08-22,18.28,18.404,18.28,18.3,1178310,0
2017-08-23,18.29,18.488,18.24,18.438,1393793,0
2017-08-24,18.428,18.468,18.329,18.418,728597,0
2017-08-25,18.478,18.606,18.478,18.527,1438502,0
2017-08-28,18.577,18.596,18.428,18.448,1147176,0
2017-08-29,18.389,18.507,18.359,18.478,1129015,0
2017-08-30,18.349,18.473,18.319,18.359,995534,0
2017-08-31,18.458,18.675,18.438,18.646,1536925,0
2017-09-01,18.685,18.814,18.631,18.765,1005966,0
2017-09-05,18.903,19.012,18.799,18.903,1163158,0
2017-09-06,18.913,19.032,18.893,18.992,2263169,0
2017-09-07,19.022,19.081,18.967,19.022,1646450,0
2017-09-08,18.972,18.972,18.675,18.755,1571042,0
2017-09-11,18.685,18.844,18.675,18.824,950276,0
2017-09-12,18.784,18.952,18.765,18.883,1000050,0
2017-09-13,19.041,19.18,19.017,19.16,1359975,0
2017-09-14,19.131,19.348,19.131,19.269,1542729,0
2017-09-15,19.338,19.403,19.239,19.318,1157913,0
2017-09-18,19.229,19.378,19.22,19.348,1653207,0
2017-09-19,19.368,19.437,19.348,19.417,912223,0
2017-09-20,19.536,19.655,19.427,19.546,1676983,0
2017-09-21,19.576,19.714,19.546,19.645,1282723,0
2017-09-22,19.704,19.858,19.704,19.783,1073729,0
2017-09-25,19.991,20.199,19.986,20.149,1345528,0
2017-09-26,19.942,20.021,19.843,19.902,1661219,0
2017-09-27,19.704,19.773,19.645,19.744,3730603,0
2017-09-28,19.981,20.05,19.836,19.892,1474658,0
2017-09-29,19.862,19.912,19.744,19.872,1243286,0
2017-10-02,19.675,19.853,19.635,19.833,1227560,0
2017-10-03,19.833,19.952,19.803,19.882,1125162,0
2017-10-04,19.793,19.843,19.665,19.734,1867966,0
2017-10-05,19.872,19.961,19.803,19.803,1698726,0
2017-10-06,19.655,19.665,19.496,19.665,2988327,0
2017-10-09,19.694,19.764,19.684,19.724,1419928,0
2017-10-10,19.952,20.041,19.932,19.981,1862531,0
2017-10-11,20.011,20.09,19.932,20.08,982279,0
2017-10-12,20.021,20.1,19.952,19.981,2577632,0
2017-10-13,20.179,20.199,20.07,20.09,1054657,0
2017-10-16,20.308,20.357,20.268,20.308,1007486,0
2017-10-17,20.149,20.224,20.104,20.179,1857672,0
2017-10-18,20.07,20.12,19.942,19.952,1426522,0
2017-10-19,19.902,20.13,19.902,20.041,1342405,0
2017-10-20,20.12,20.298,20.07,20.209,2083149,0
2017-10-23,20.189,20.293,20.179,20.199,1604725,0
2017-10-24,20.308,20.466,20.288,20.298,1282801,0
2017-10-25,20.515,20.545,20.1,20.238,3008593,0
2017-10-26,19.665,19.853,19.526,19.675,3568402,0
2017-10-27,19.625,19.952,19.59,19.882,2259875,0
2017-10-30,20.139,20.347,20.1,20.318,1933481,0
2017-10-31,20.219,20.219,19.952,20.09,1678828,0
2017-11-01,20.36,20.51,20.32,20.42,3247100,0
2017-11-02,20.22,20.38,20.22,20.34,2516726,0
2017-11-03,20.34,20.37,20.205,20.32,1527836,0
2017-11-06,20.44,20.87,20.44,20.85,3307766,0
2017-11-07,20.81,20.82,20.69,20.76,1635697,0
2017-11-08,20.83,20.92,20.765,20.85,1489220,0
2017-11-09,20.81,21.02,20.69,21.01,2830997,0
2017-11-10,20.89,20.92,20.71,20.89,1992163,0
