Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.693,7.7943,7.6727,7.7298,1077284,0
2005-02-28,7.7662,7.7662,7.6127,7.6974,436396,0
2005-03-01,7.831,7.908,7.7739,7.7739,834512,0
2005-03-02,7.7337,7.7739,7.6611,7.7662,615206,0
2005-03-03,7.6364,7.7783,7.6364,7.7536,729551,0
2005-03-04,7.572,7.6127,7.5517,7.572,1113837,0
2005-03-07,7.5517,7.6127,7.5313,7.6083,565313,0
2005-03-08,7.6083,7.7298,7.6083,7.7013,414415,0
2005-03-09,7.7134,7.7337,7.5924,7.6001,776720,0
2005-03-10,7.5797,7.5797,7.1508,7.2926,1306226,0
2005-03-11,7.4141,7.4422,7.3696,7.4141,966887,0
2005-03-14,7.4141,7.4257,7.2277,7.2558,1252634,0
2005-03-15,7.4345,7.4625,7.3367,7.3855,1167674,0
2005-03-16,7.3774,7.418,7.3129,7.3531,230917,0
2005-03-17,7.45,7.4786,7.3531,7.4141,324519,0
2005-03-18,7.5924,7.6364,7.4747,7.511,612489,0
2005-03-21,7.7337,7.7337,7.5517,7.6243,801664,0
2005-03-22,7.7337,7.7536,7.5599,7.5836,835010,0
2005-03-23,7.831,7.8674,7.693,7.7376,1463054,0
2005-03-24,7.6974,7.7739,7.6001,7.6204,222770,0
2005-03-28,7.693,7.7255,7.5836,7.6001,342302,0
2005-03-29,7.5473,7.5556,7.3333,7.3565,809078,0
2005-03-30,7.3938,7.5149,7.3938,7.5149,968866,0
2005-03-31,7.4911,7.604,7.4384,7.5071,410958,0
2005-04-01,7.7536,7.9202,7.7536,7.8751,878968,0
2005-04-04,7.9202,7.9202,7.8229,7.8514,324274,0
2005-04-05,7.8795,7.8877,7.8146,7.8427,161520,0
2005-04-06,7.7943,7.9158,7.7943,7.8921,296120,0
2005-04-07,7.896,7.9521,7.8229,7.9406,184734,0
2005-04-08,7.8146,8.0049,7.8146,7.9158,240300,0
2005-04-11,7.9158,7.9362,7.8921,7.9037,346253,0
2005-04-12,7.8717,7.9362,7.7216,7.9362,465048,0
2005-04-13,7.9725,7.9928,7.7943,7.8717,290191,0
2005-04-14,7.8514,7.9037,7.819,7.8553,304515,0
2005-04-15,7.8025,7.8025,7.5473,7.5924,275618,0
2005-04-18,7.511,7.511,7.3531,7.4625,507773,0
2005-04-19,7.4625,7.5313,7.4021,7.4582,446031,0
2005-04-20,7.4257,7.45,7.3168,7.3333,147193,0
2005-04-21,7.3453,7.3735,7.2844,7.3008,274137,0
2005-04-22,7.2926,7.2926,7.1749,7.2117,287721,0
2005-04-25,7.2117,7.2277,7.0083,7.1347,708313,0
2005-04-26,7.1304,7.2315,7.1062,7.1101,973312,0
2005-04-27,7.1706,7.2359,7.1144,7.127,659412,0
2005-04-28,7.1706,7.2156,7.1508,7.2117,618168,0
2005-04-29,7.2117,7.3047,7.1101,7.2195,841182,0
2005-05-02,7.1101,7.1182,6.6694,6.7493,1664334,0
2005-05-03,6.8916,7.1508,6.8713,7.0127,1108897,0
2005-05-04,7.1827,7.3647,7.1788,7.3129,987633,0
2005-05-05,7.3735,7.3938,7.2398,7.2519,148179,0
2005-05-06,7.5149,7.5149,7.4021,7.4708,708062,0
2005-05-09,7.693,7.7986,7.6848,7.7662,689294,0
2005-05-10,7.7134,7.7177,7.572,7.6083,868349,0
2005-05-11,7.572,7.572,7.4582,7.5348,327235,0
2005-05-12,7.5313,7.5313,7.4141,7.4747,402066,0
2005-05-13,7.4345,7.511,7.3609,7.4098,488755,0
2005-05-16,7.3938,7.3938,7.2926,7.3531,356873,0
2005-05-17,7.3333,7.3735,7.2675,7.3735,263272,0
2005-05-18,7.3735,7.5236,7.3492,7.4747,287967,0
2005-05-19,7.5313,7.665,7.5236,7.6243,469245,0
2005-05-20,7.6727,7.7096,7.6001,7.6611,397870,0
2005-05-23,7.6364,7.7134,7.6204,7.6364,234869,0
2005-05-24,7.6528,7.7134,7.6001,7.6848,341310,0
2005-05-25,7.6848,7.6848,7.6243,7.6567,354154,0
2005-05-26,7.6611,7.8427,7.6611,7.8146,825374,0
2005-05-27,7.7943,7.8063,7.7337,7.7783,254135,0
2005-05-31,7.8146,7.9318,7.7783,7.9114,1602835,0
2005-06-01,7.9114,8.0005,7.896,7.9725,705592,0
2005-06-02,8.0132,8.0824,7.9406,7.9846,1192621,0
2005-06-03,7.9521,8.0049,7.9114,7.9565,341561,0
2005-06-06,7.9565,8.0132,7.9158,8.0132,581122,0
2005-06-07,7.9972,8.0132,7.8999,7.9114,335140,0
2005-06-08,7.8229,7.9279,7.7986,7.8146,623351,0
2005-06-09,7.8146,7.8146,7.7536,7.7986,314146,0
2005-06-10,7.8921,8.0005,7.8877,7.9928,525553,0
2005-06-13,8.0093,8.0615,7.9642,8.0132,310196,0
2005-06-14,8.0132,8.155,8.0132,8.11,491223,0
2005-06-15,8.1143,8.1676,8.1143,8.155,359094,0
2005-06-16,8.155,8.2601,8.1346,8.2112,641877,0
2005-06-17,8.5361,8.6731,8.5274,8.6528,699418,0
2005-06-20,8.7748,8.8959,8.7623,8.7986,1414649,0
2005-06-21,8.4625,8.4703,8.3124,8.3536,651508,0
2005-06-22,8.2523,8.2722,8.1346,8.155,793762,0
2005-06-23,8.2112,8.2925,8.1017,8.1143,1303758,0
2005-06-24,8.1346,8.1952,8.1221,8.1424,264505,0
2005-06-27,8.1143,8.1143,8.0456,8.1017,324767,0
2005-06-28,8.2359,8.3415,8.2315,8.2844,441832,0
2005-06-29,8.3124,8.4015,8.28,8.3938,184734,0
2005-06-30,8.3734,8.3734,8.2601,8.3536,414662,0
2005-07-01,8.4383,8.5361,8.4306,8.5361,398119,0
2005-07-05,8.4746,8.5114,8.4146,8.495,451955,0
2005-07-06,8.2925,8.2925,8.0858,8.1633,561856,0
2005-07-07,8.1633,8.1633,7.9894,8.1304,538889,0
2005-07-08,8.1143,8.3332,8.033,8.2844,615447,0
2005-07-11,8.2233,8.3124,8.1991,8.2886,355142,0
2005-07-12,8.2523,8.2683,8.2112,8.2442,106442,0
2005-07-13,8.2442,8.3288,8.2277,8.3124,180538,0
2005-07-14,8.4746,8.8111,8.4746,8.726,1326974,0
2005-07-15,8.4543,8.4867,8.3124,8.4499,566300,0
2005-07-18,8.4499,8.4543,8.3651,8.3977,187204,0
2005-07-19,8.447,8.5361,8.369,8.5235,221780,0
2005-07-20,8.4223,8.6127,8.4223,8.6083,296120,0
2005-07-21,8.815,9.3162,8.7177,9.1632,816729,0
2005-07-22,9.3415,9.515,9.3415,9.4798,901690,0
2005-07-25,9.2569,9.3815,9.2569,9.3532,609523,0
2005-07-26,9.3376,9.4545,9.3162,9.435,548273,0
2005-07-27,9.3902,9.3902,9.0978,9.2929,582356,0
2005-07-28,9.2569,9.3532,9.2569,9.2569,465788,0
2005-07-29,9.1753,9.3055,9.1511,9.2685,509252,0
2005-08-01,9.0934,9.1632,9.0416,9.0659,444300,0
2005-08-02,9.2977,9.3415,9.2608,9.2929,401327,0
2005-08-03,9.3532,9.3532,9.2646,9.2977,415157,0
2005-08-04,9.2082,9.2121,9.0499,9.1022,232399,0
2005-08-05,9.1061,9.1061,8.8717,8.985,220791,0
2005-08-08,8.7952,8.8552,8.7216,8.7908,437138,0
2005-08-09,8.8266,9.0455,8.8068,8.9729,519872,0
2005-08-10,9.1346,9.3133,9.1346,9.2353,378605,0
2005-08-11,9.1951,9.2929,9.139,9.2082,166214,0
2005-08-12,8.9729,8.9768,8.754,8.7657,529506,0
2005-08-15,8.5361,8.5516,8.3536,8.4746,843898,0
2005-08-16,8.3613,8.4669,8.3575,8.3977,710783,0
2005-08-17,8.3734,8.4383,8.3536,8.4015,325507,0
2005-08-18,8.1952,8.1991,8.0171,8.1304,899960,0
2005-08-19,8.1304,8.1952,8.1143,8.1711,314890,0
2005-08-22,8.2112,8.2722,8.1991,8.2277,250923,0
2005-08-23,8.1831,8.1875,7.9769,8.0373,840687,0
2005-08-24,7.7134,7.7943,7.3647,7.45,3860395,0
2005-08-25,7.6326,7.6528,7.5275,7.5677,1768554,0
2005-08-26,7.6287,7.6287,7.4946,7.5348,906136,0
2005-08-29,7.2035,7.3129,7.1144,7.2519,1588021,0
2005-08-30,7.649,7.6727,7.5032,7.604,1609751,0
2005-08-31,7.8921,7.9037,7.5517,7.693,2333869,0
2005-09-01,7.7536,7.7739,7.511,7.6446,1588759,0
2005-09-02,7.693,7.7705,7.665,7.7096,469490,0
2005-09-06,7.831,7.924,7.8107,7.8514,1587279,0
2005-09-07,7.8921,8.0373,7.8592,8.0252,856989,0
2005-09-08,8.3124,8.4703,8.2601,8.4344,1866603,0
2005-09-09,8.815,8.815,8.5473,8.5966,2807066,0
2005-09-12,8.5966,8.6209,8.4146,8.5554,1222011,0
2005-09-13,8.4097,8.4306,8.2925,8.3376,648051,0
2005-09-14,8.1346,8.2601,8.1143,8.1792,708557,0
2005-09-15,8.1221,8.1711,8.0659,8.1143,665340,0
2005-09-16,8.2315,8.2886,8.1908,8.2722,488999,0
2005-09-19,8.2601,8.5158,8.2315,8.2645,329211,0
2005-09-20,8.2315,8.2315,8.0132,8.0703,771039,0
2005-09-21,8.0132,8.0941,7.9807,8.0049,419107,0
2005-09-22,7.8146,7.8267,7.7662,7.7943,588778,0
2005-09-23,7.7943,7.896,7.7134,7.8393,380831,0
2005-09-26,8.0534,8.155,8.0171,8.0373,371442,0
2005-09-27,8.0132,8.1187,7.9928,8.0534,229929,0
2005-09-28,8.0132,8.0456,7.9894,8.0171,235362,0
2005-09-29,8.1143,8.2645,8.0171,8.0858,470231,0
2005-09-30,8.1748,8.3613,8.1748,8.3376,822163,0
2005-10-03,8.3332,8.4746,8.2398,8.4703,732514,0
2005-10-04,8.4703,8.5593,8.418,8.5554,699915,0
2005-10-05,8.495,8.6606,8.4543,8.5361,1024188,0
2005-10-06,8.4543,8.4543,8.1512,8.1831,1321045,0
2005-10-07,8.1952,8.2277,8.1187,8.1512,877733,0
2005-10-10,8.5318,8.5318,8.155,8.2112,179548,0
2005-10-11,8.2523,8.2722,8.1792,8.1991,272902,0
2005-10-12,8.1748,8.1748,8.1017,8.1265,638663,0
2005-10-13,8.1143,8.1143,7.9769,8.0534,252649,0
2005-10-14,8.2112,8.2484,8.1385,8.2315,525060,0
2005-10-17,8.1748,8.4344,8.1346,8.369,477147,0
2005-10-18,8.3812,8.3812,8.3124,8.3207,371199,0
2005-10-19,8.2194,8.3536,8.0456,8.3536,450474,0
2005-10-20,8.2523,8.2523,7.9894,8.0824,452698,0
2005-10-21,8.0785,8.2035,8.0742,8.1711,287228,0
2005-10-24,8.1711,8.2233,8.1143,8.2155,205972,0
2005-10-25,8.2722,8.2722,8.0785,8.1346,396144,0
2005-10-26,8.1017,8.1748,8.0659,8.1265,178309,0
2005-10-27,8.1952,8.1952,7.9444,7.9807,199797,0
2005-10-28,8.0132,8.0534,7.831,7.9362,519379,0
2005-10-31,7.9114,8.2233,7.8999,8.1594,818953,0
2005-11-01,8.1594,8.2112,8.0534,8.1792,365764,0
2005-11-02,8.1346,8.1748,8.0941,8.155,427010,0
2005-11-03,8.1468,8.28,8.0534,8.2398,534692,0
2005-11-04,8.3332,8.3332,8.0132,8.1385,304515,0
2005-11-07,8.0941,8.155,8.0659,8.1187,309207,0
2005-11-08,8.0209,8.0941,7.9318,8.0577,236597,0
2005-11-09,8.0742,8.0742,7.9928,7.9928,103974,0
2005-11-10,7.9482,8.1831,7.9279,8.1468,236351,0
2005-11-11,8.1061,8.1061,7.7705,7.9972,529260,0
2005-11-14,8.0005,8.0296,7.9114,7.9406,264012,0
2005-11-15,8.033,8.0941,8.0093,8.0534,277840,0
2005-11-16,8.0703,8.1512,7.9725,8.0615,134102,0
2005-11-17,7.9608,8.0742,7.9318,8.0577,335385,0
2005-11-18,8.1143,8.1991,8.0983,8.1952,249688,0
2005-11-21,8.2925,8.3376,8.2601,8.3124,204739,0
2005-11-22,8.3124,8.3938,8.1991,8.3415,193873,0
2005-11-23,8.3453,8.3536,8.2567,8.3047,498385,0
2005-11-25,8.369,8.5191,8.369,8.5114,206959,0
2005-11-28,8.5758,8.6165,8.5191,8.5966,947130,0
2005-11-29,8.5274,8.6049,8.4582,8.6049,182265,0
2005-11-30,8.6567,8.8756,8.6567,8.8475,658424,0
2005-12-01,8.754,8.9197,8.754,8.9003,465291,0
2005-12-02,8.8959,8.9608,8.815,8.9531,458625,0
2005-12-05,8.9811,9.0213,8.9003,9.0213,639409,0
2005-12-06,9.0296,9.3016,9.0213,9.3016,802901,0
2005-12-07,9.4953,9.535,9.324,9.3941,801173,0
2005-12-08,9.435,9.4914,9.398,9.4311,610760,0
2005-12-09,9.658,9.916,9.658,9.782,1072344,0
2005-12-12,9.863,10.005,9.863,10.005,1109394,0
2005-12-13,10.09,10.28,10.086,10.216,1469473,0
2005-12-14,10.017,10.022,9.4389,9.977,1042464,0
2005-12-15,9.597,9.658,9.503,9.563,1286715,0
2005-12-16,9.4136,9.535,9.3532,9.4759,707818,0
2005-12-19,9.717,10.017,9.717,9.932,1054814,0
2005-12-20,9.859,9.965,9.685,9.816,335140,0
2005-12-21,9.868,9.889,9.617,9.653,761901,0
2005-12-22,9.774,9.774,9.539,9.645,652248,0
2005-12-23,9.604,9.658,9.561,9.64,466776,0
2005-12-27,9.636,9.685,9.4622,9.471,189919,0
2005-12-28,9.706,9.758,9.4622,9.551,296859,0
2005-12-29,9.588,9.599,9.4798,9.592,234127,0
2005-12-30,9.563,9.617,9.4798,9.561,269936,0
2006-01-03,9.936,9.981,9.863,9.877,784624,0
2006-01-04,10.038,10.253,10.038,10.253,2791506,0
2006-01-05,10.253,10.253,9.79,9.998,1345251,0
2006-01-06,10.184,10.253,10.026,10.253,692255,0
2006-01-09,10.337,10.418,10.296,10.418,587546,0
2006-01-10,10.358,10.398,10.147,10.289,563338,0
2006-01-11,10.936,11.11,10.859,10.909,1216821,0
2006-01-12,10.823,10.924,10.605,10.617,421333,0
2006-01-13,10.605,10.738,10.512,10.58,480111,0
2006-01-17,10.523,10.527,10.22,10.257,518390,0
2006-01-18,10.176,10.224,10.017,10.111,603101,0
2006-01-19,10.596,10.66,10.504,10.638,716215,0
2006-01-20,10.536,10.654,10.418,10.519,833523,0
2006-01-23,10.504,10.555,10.431,10.519,450474,0
2006-01-24,10.316,10.519,10.253,10.494,378109,0
2006-01-25,10.555,10.779,10.555,10.672,382064,0
2006-01-26,10.672,10.738,10.58,10.733,348226,0
2006-01-27,10.727,10.891,10.701,10.84,687072,0
2006-01-30,10.832,11.212,10.832,11.119,376876,0
2006-01-31,10.896,11.139,10.795,11.091,1665076,0
2006-02-01,11.078,11.155,10.904,11.114,402807,0
2006-02-02,11.119,11.301,11.058,11.164,1109636,0
2006-02-03,11.147,11.147,10.977,10.977,417627,0
2006-02-06,11.01,11.415,10.94,11.22,755485,0
2006-02-07,11.204,11.204,10.901,10.901,542099,0
2006-02-08,10.69,10.718,10.56,10.568,752271,0
2006-02-09,10.65,10.82,10.638,10.638,600631,0
2006-02-10,10.642,10.642,10.439,10.625,378362,0
2006-02-13,10.584,10.613,10.499,10.544,288956,0
2006-02-14,10.504,10.512,10.427,10.478,346007,0
2006-02-15,10.544,10.617,10.447,10.532,299575,0
2006-02-16,10.515,10.718,10.504,10.713,433926,0
2006-02-17,10.677,10.758,10.658,10.705,173374,0
2006-02-21,10.617,10.701,10.482,10.58,219311,0
2006-02-22,10.452,10.523,10.216,10.459,272902,0
2006-02-23,10.439,10.697,10.398,10.576,352673,0
2006-02-24,10.677,10.738,10.605,10.701,238573,0
2006-02-27,10.758,10.843,10.681,10.71,561856,0
2006-02-28,10.723,10.723,10.439,10.439,338842,0
2006-03-01,10.816,10.944,10.758,10.872,356624,0
2006-03-02,11.018,11.058,10.957,11.018,503327,0
2006-03-03,11.119,11.119,10.953,11.022,703372,0
2006-03-06,10.94,11.058,10.859,10.872,162258,0
2006-03-07,10.746,10.812,10.56,10.638,1296101,0
2006-03-08,10.638,10.668,10.532,10.584,425284,0
2006-03-09,10.658,10.677,10.58,10.613,507279,0
2006-03-10,10.658,10.738,10.645,10.654,501348,0
2006-03-13,10.779,10.779,10.552,10.568,493445,0
2006-03-14,10.677,10.836,10.677,10.733,543086,0
2006-03-15,10.779,10.82,10.677,10.758,488014,0
2006-03-16,11.022,11.122,10.977,11.039,1076545,0
2006-03-17,11.751,11.827,11.62,11.824,1199288,0
2006-03-20,12.12,12.22,12.016,12.168,643359,0
2006-03-21,12.038,12.062,11.86,11.888,678677,0
2006-03-22,11.834,12.002,11.819,11.998,553707,0
2006-03-23,12.261,12.807,12.199,12.625,1493680,0
2006-03-24,12.22,12.475,12.127,12.22,1042216,0
2006-03-27,12.212,12.382,12.147,12.358,888106,0
2006-03-28,12.358,12.358,11.949,12.057,681393,0
2006-03-29,12.083,12.265,11.977,12.18,366999,0
2006-03-30,12.139,12.261,11.682,11.916,709053,0
2006-03-31,12.057,12.159,11.893,12.143,743381,0
2006-04-03,12.232,12.261,12.18,12.203,620387,0
2006-04-04,12.382,12.54,12.261,12.47,493695,0
2006-04-05,12.459,12.54,12.159,12.243,778699,0
2006-04-06,12.325,12.573,12.284,12.48,415157,0
2006-04-07,12.58,12.58,12.454,12.532,439360,0
2006-04-10,12.58,12.699,12.536,12.666,413180,0
2006-04-11,12.695,12.695,12.491,12.491,816484,0
2006-04-12,12.77,13.394,12.621,13.301,1028384,0
2006-04-13,12.941,13.136,12.908,12.989,517654,0
2006-04-17,12.981,13.171,12.941,12.941,289945,0
2006-04-18,13.026,13.532,13.026,13.464,1045919,0
2006-04-19,13.621,13.67,13.509,13.624,317849,0
2006-04-20,13.723,13.783,13.642,13.742,298338,0
2006-04-21,13.783,13.932,13.767,13.861,782156,0
2006-04-24,13.758,13.762,13.509,13.532,419356,0
2006-04-25,13.581,13.702,13.581,13.621,177077,0
2006-04-26,13.94,14.135,13.807,14.099,273397,0
2006-04-27,13.94,13.965,13.791,13.851,203256,0
2006-04-28,13.95,13.95,13.727,13.824,321802,0
2006-05-01,14.042,14.467,14.042,14.325,1171135,0
2006-05-02,14.325,14.548,14.114,14.548,1895992,0
2006-05-03,14.548,14.548,14.274,14.456,1506275,0
2006-05-04,14.456,14.456,14.029,14.147,1245718,0
2006-05-05,14.047,14.062,13.544,13.706,1175336,0
2006-05-08,14.002,14.471,13.803,14.471,2020958,0
2006-05-09,14.848,15.285,14.844,15.285,647554,0
2006-05-10,15.504,15.504,15.266,15.339,662871,0
2006-05-11,15.44,15.467,14.921,14.937,680649,0
2006-05-12,15.026,15.122,14.722,14.722,1936740,0
2006-05-15,14.423,14.423,13.791,13.905,1498616,0
2006-05-16,13.905,14.314,13.828,13.973,1107660,0
2006-05-17,13.973,14.029,12.922,13.219,2492920,0
2006-05-18,13.063,13.468,13.059,13.111,655213,0
2006-05-19,13.208,13.342,13.046,13.338,579395,0
2006-05-22,11.62,12.127,11.419,12.09,2917463,0
2006-05-23,12.289,13.104,12.284,12.803,2297812,0
2006-05-24,12.038,12.243,11.329,11.564,2339550,0
2006-05-25,11.86,12.406,11.581,12.22,2494895,0
2006-05-26,13.009,13.017,12.549,12.707,1947855,0
2006-05-30,12.714,12.839,12.016,12.235,2026637,0
2006-05-31,11.92,12.528,11.904,12.366,775980,0
2006-06-01,12.265,12.868,12.24,12.818,1466018,0
2006-06-02,12.818,13.171,12.818,13.159,1083459,0
2006-06-05,13.159,13.269,12.795,12.795,586059,0
2006-06-06,12.599,12.747,12.272,12.302,1021222,0
2006-06-07,11.982,12.22,11.787,11.787,1506767,0
2006-06-08,11.168,11.613,11.078,11.54,1618151,0
2006-06-09,11.834,12.09,11.475,11.503,1121740,0
2006-06-12,11.62,11.756,11.281,11.284,551485,0
2006-06-13,11.24,11.625,10.977,11.2,894528,0
2006-06-14,11.229,11.581,11.058,11.341,1115072,0
2006-06-15,11.463,12.366,11.463,12.248,1488245,0
2006-06-16,12.818,13.034,12.313,12.629,1294372,0
2006-06-19,12.439,12.613,12.261,12.284,1019000,0
2006-06-20,12.528,12.662,12.362,12.569,1610000,0
2006-06-21,12.417,12.896,12.417,12.877,970842,0
2006-06-22,12.779,12.803,12.521,12.56,646565,0
2006-06-23,12.521,12.564,12.382,12.421,234376,0
2006-06-26,12.321,12.362,12.049,12.302,767334,0
2006-06-27,12.189,12.277,12.07,12.083,533207,0
2006-06-28,12.046,12.156,11.884,12.016,936264,0
2006-06-29,12.016,12.941,11.916,12.9,2041952,0
2006-06-30,12.621,12.977,12.558,12.859,489495,0
2006-07-03,12.881,13.253,12.818,13.253,580136,0
2006-07-05,12.779,12.918,12.759,12.759,751530,0
2006-07-06,13.132,13.132,12.954,13.037,301553,0
2006-07-07,13.621,13.621,12.755,12.848,777709,0
2006-07-10,12.839,12.905,12.735,12.743,537653,0
2006-07-11,12.803,12.872,12.662,12.868,459614,0
2006-07-12,12.779,12.859,12.573,12.573,246229,0
2006-07-13,12.828,12.852,12.042,12.18,1676682,0
2006-07-14,12.417,12.417,11.937,12.147,921197,0
2006-07-17,12.079,12.366,12.079,12.272,432198,0
2006-07-18,12.417,12.488,12.313,12.366,628543,0
2006-07-19,12.321,13.159,12.309,13.082,1390197,0
2006-07-20,13.082,13.086,12.564,12.564,599152,0
2006-07-21,12.521,12.521,12.212,12.261,517896,0
2006-07-24,12.743,12.962,12.507,12.818,834758,0
2006-07-25,12.818,12.844,12.625,12.759,676453,0
2006-07-26,12.818,12.941,12.677,12.839,331683,0
2006-07-27,12.896,13.071,12.855,12.885,472951,0
2006-07-28,12.885,13.451,12.885,13.451,424788,0
2006-07-31,13.451,13.451,13.155,13.354,381075,0
2006-08-01,13.446,13.504,13.216,13.265,531235,0
2006-08-02,13.783,14.051,13.613,14.006,806358,0
2006-08-03,13.884,13.924,13.687,13.738,921197,0
2006-08-04,13.973,14.337,13.758,13.952,522096,0
2006-08-07,14.151,14.175,13.957,13.993,352918,0
2006-08-08,13.924,14.022,13.646,13.661,398855,0
2006-08-09,13.94,14.208,13.892,13.945,303527,0
2006-08-10,13.95,13.95,13.609,13.873,383050,0
2006-08-11,13.824,14.029,13.824,13.94,218817,0
2006-08-14,13.95,14.208,13.945,14.022,198812,0
2006-08-15,14.002,14.329,13.977,14.266,398362,0
2006-08-16,14.233,14.507,14.233,14.436,418614,0
2006-08-17,14.436,14.515,14.358,14.426,317849,0
2006-08-18,14.225,14.463,14.225,14.415,114101,0
2006-08-21,14.415,14.423,14.163,14.281,587296,0
2006-08-22,14.188,14.346,14.172,14.204,309700,0
2006-08-23,14.204,14.216,13.742,13.742,564328,0
2006-08-24,13.75,13.901,13.509,13.661,526541,0
2006-08-25,13.661,13.877,13.661,13.783,356379,0
2006-08-28,13.762,13.981,13.706,13.84,432446,0
2006-08-29,13.91,14.306,13.843,14.306,587789,0
2006-08-30,13.961,14.274,13.961,14.143,577417,0
2006-08-31,14.131,14.131,14.006,14.018,163741,0
2006-09-01,14.018,14.204,13.932,14.083,548518,0
2006-09-05,14.366,14.419,14.192,14.35,383299,0
2006-09-06,14.35,14.686,14.025,14.131,793517,0
2006-09-07,14.042,14.083,13.746,13.905,360822,0
2006-09-08,13.973,14.123,13.952,14.025,583841,0
2006-09-11,14.006,14.01,13.56,13.698,565809,0
2006-09-12,13.601,13.767,13.597,13.661,689787,0
2006-09-13,13.56,14.022,13.504,13.884,504068,0
2006-09-14,13.905,13.917,13.779,13.803,413924,0
2006-09-15,13.832,14.114,13.828,14.022,608040,0
2006-09-18,14.285,14.46,14.248,14.362,398855,0
2006-09-19,14.436,14.511,13.998,14.172,896503,0
2006-09-20,14.208,14.419,14.208,14.362,583346,0
2006-09-21,14.293,14.46,14.293,14.333,630269,0
2006-09-22,14.374,14.398,14.062,14.131,319580,0
2006-09-25,14.131,14.321,13.888,14.321,351683,0
2006-09-26,14.402,14.402,14.261,14.358,457390,0
2006-09-27,14.358,14.626,14.358,14.536,427010,0
2006-09-28,14.734,14.763,14.63,14.649,259813,0
2006-09-29,14.649,14.662,14.415,14.488,280805,0
2006-10-02,14.503,14.734,14.467,14.565,397131,0
2006-10-03,14.463,14.519,14.358,14.419,242278,0
2006-10-04,14.444,14.686,14.444,14.686,1013321,0
2006-10-05,14.8,14.876,14.726,14.876,791291,0
2006-10-06,14.743,14.743,14.54,14.722,433683,0
2006-10-09,14.626,14.679,14.523,14.634,125462,0
2006-10-10,14.556,14.679,14.479,14.645,276607,0
2006-10-11,14.423,14.575,14.389,14.423,733997,0
2006-10-12,14.423,14.484,14.378,14.423,916753,0
2006-10-13,14.321,14.544,14.301,14.423,436151,0
2006-10-16,14.426,14.46,14.346,14.423,228695,0
2006-10-17,14.407,14.438,14.18,14.329,232399,0
2006-10-18,14.402,14.622,14.402,14.548,551730,0
2006-10-19,14.225,14.475,14.225,14.463,603350,0
2006-10-20,14.463,14.463,14.306,14.341,291426,0
2006-10-23,14.184,14.402,14.184,14.281,353167,0
2006-10-24,14.281,14.436,14.261,14.419,257837,0
2006-10-25,14.402,14.622,14.383,14.536,866864,0
2006-10-26,14.606,14.743,14.444,14.711,532220,0
2006-10-27,14.645,14.697,14.438,14.452,170904,0
2006-10-30,14.423,14.479,14.329,14.444,417381,0
2006-10-31,14.738,14.775,14.463,14.649,784133,0
2006-11-01,14.832,15.258,14.738,14.824,1511704,0
2006-11-02,14.824,15.006,14.743,14.889,1663839,0
2006-11-03,14.944,15.201,14.944,15.131,492952,0
2006-11-06,15.523,15.841,15.504,15.788,897983,0
2006-11-07,16.019,16.322,15.859,15.994,751779,0
2006-11-08,16.007,16.22,15.864,16.123,503077,0
2006-11-09,16.322,16.415,16.225,16.249,399844,0
2006-11-10,16.367,16.711,16.367,16.537,1101735,0
2006-11-13,16.326,16.452,16.185,16.379,605078,0
2006-11-14,16.747,16.921,16.621,16.91,843653,0
2006-11-15,16.91,16.933,16.661,16.839,247464,0
2006-11-16,16.811,16.836,16.577,16.584,533457,0
2006-11-17,16.464,16.673,16.435,16.553,401574,0
2006-11-20,16.625,16.752,16.606,16.711,235609,0
2006-11-21,16.728,16.91,16.728,16.91,600879,0
2006-11-22,16.986,17.423,16.986,17.119,272161,0
2006-11-24,17.225,17.343,17.169,17.33,213630,0
2006-11-27,17.387,17.476,17.103,17.212,607053,0
2006-11-28,17.066,17.066,16.828,16.91,899465,0
2006-11-29,17.099,17.608,17.099,17.608,712510,0
2006-11-30,17.608,17.884,17.439,17.613,757953,0
2006-12-01,17.698,17.716,17.228,17.467,834020,0
2006-12-04,17.467,17.884,17.467,17.831,709298,0
2006-12-05,18.35,18.812,18.232,18.703,904158,0
2006-12-06,18.873,18.893,18.427,18.496,780672,0
2006-12-07,18.804,18.828,18.496,18.509,666821,0
2006-12-08,18.473,18.473,18.08,18.31,894528,0
2006-12-11,17.731,17.921,17.622,17.747,1289433,0
2006-12-12,17.415,17.489,16.966,17.2,1228678,0
2006-12-13,17.289,17.589,17.266,17.415,768571,0
2006-12-14,17.351,17.812,17.281,17.76,683860,0
2006-12-15,18.391,18.399,18.014,18.299,1154835,0
2006-12-18,18.209,18.35,17.698,17.808,1813506,0
2006-12-19,17.309,17.654,16.978,17.63,1483055,0
2006-12-20,17.545,17.791,17.371,17.423,550987,0
2006-12-21,17.69,17.753,17.572,17.634,679660,0
2006-12-22,17.549,17.872,17.549,17.667,343043,0
2006-12-26,17.634,17.835,17.613,17.831,257837,0
2006-12-27,18.593,18.593,17.69,18.209,314640,0
2006-12-28,18.113,18.326,18.031,18.176,424788,0
2006-12-29,18.099,18.306,18.014,18.269,257837,0
2007-01-03,18.731,18.99,18.544,18.824,1114575,0
2007-01-04,18.403,18.485,18.091,18.249,888354,0
2007-01-05,18.188,18.367,17.771,17.808,551730,0
2007-01-08,17.876,17.998,17.69,17.868,602113,0
2007-01-09,18.031,18.031,17.347,17.435,1081482,0
2007-01-10,17.107,17.107,16.52,16.949,1851534,0
2007-01-11,17.169,17.248,16.961,17.119,572476,0
2007-01-12,17.119,17.188,16.933,17.116,664845,0
2007-01-16,17.625,17.63,17.33,17.351,530738,0
2007-01-17,17.589,17.589,17.228,17.278,348226,0
2007-01-18,17.787,17.787,17.257,17.375,318838,0
2007-01-19,17.57,17.739,17.545,17.671,429478,0
2007-01-22,17.671,17.876,17.671,17.84,582850,0
2007-01-23,17.253,17.763,17.228,17.723,447019,0
2007-01-24,17.617,17.812,17.529,17.808,404293,0
2007-01-25,17.808,17.808,16.743,16.803,1044933,0
2007-01-26,16.803,17.285,16.767,17.228,853777,0
2007-01-29,17.128,17.216,16.775,17.066,723871,0
2007-01-30,17.002,17.152,16.921,17.107,853530,0
2007-01-31,16.869,16.978,16.673,16.811,844394,0
2007-02-01,16.767,16.978,16.743,16.759,554451,0
2007-02-02,16.828,17.026,16.759,16.889,826117,0
2007-02-05,17.111,17.111,16.669,16.728,681147,0
2007-02-06,16.807,16.99,16.728,16.77,707569,0
2007-02-07,16.775,16.775,16.399,16.479,542845,0
2007-02-08,16.483,16.549,16.245,16.286,770795,0
2007-02-09,16.147,16.297,15.824,15.852,723378,0
2007-02-12,15.666,15.978,15.666,15.833,483997,0
2007-02-13,15.776,16.508,15.776,16.452,1732388,0
2007-02-14,16.625,17.152,16.528,17.132,1492470,0
2007-02-15,17.026,17.484,16.929,17.047,2329179,0
2007-02-16,16.986,17.351,16.986,17.351,780183,0
2007-02-20,17.347,17.351,17.185,17.289,756472,0
2007-02-21,17.047,17.309,17.01,17.285,1003438,0
2007-02-22,17.225,17.285,16.715,16.929,1332651,0
2007-02-23,16.706,16.767,16.245,16.504,1998979,0
2007-02-26,16.504,16.602,16.317,16.468,940956,0
2007-02-27,16.322,16.326,15.026,15.119,1430453,0
2007-02-28,15.626,16.305,15.523,16.205,2140988,0
2007-03-01,15.726,16.189,15.431,15.933,1701356,0
2007-03-02,15.966,16.152,15.726,15.864,1171877,0
2007-03-05,15.586,15.586,15.094,15.184,1437121,0
2007-03-06,15.706,16.104,15.706,16.045,1078271,0
2007-03-07,16.027,16.063,15.703,15.889,1042216,0
2007-03-08,15.925,16.442,15.9,16.322,987633,0
2007-03-09,16.346,16.35,16.131,16.22,992080,0
2007-03-12,16.305,16.553,16.278,16.456,402807,0
2007-03-13,16.52,16.661,15.855,15.872,1067407,0
2007-03-14,16.027,16.274,15.847,16.22,714486,0
2007-03-15,16.16,16.326,16.031,16.249,483568,0
2007-03-16,16.427,16.427,16.096,16.096,652498,0
2007-03-19,16.225,16.528,16.225,16.491,749062,0
2007-03-20,16.427,16.528,16.26,16.52,900451,0
2007-03-21,16.508,16.828,16.346,16.719,951083,0
2007-03-22,16.629,17.132,16.625,17.128,1105690,0
2007-03-23,17.014,17.188,16.986,17.181,1254856,0
2007-03-26,17.075,17.52,17.018,17.448,1299806,0
2007-03-27,17.309,17.351,16.97,16.982,1589749,0
2007-03-28,17.026,17.026,16.686,16.691,799695,0
2007-03-29,17.066,17.435,17.006,17.244,974790,0
2007-03-30,17.148,17.347,17.075,17.285,644841,0
2007-04-02,17.395,17.731,17.253,17.642,736467,0
2007-04-03,17.649,18.019,17.576,17.965,1225223,0
2007-04-04,17.969,18.282,17.909,18.258,1018505,0
2007-04-05,18.269,18.269,17.812,18.08,527281,0
2007-04-09,18.08,18.249,18.035,18.172,342302,0
2007-04-10,18.176,18.481,18.128,18.431,1151378,0
2007-04-11,18.504,18.504,17.931,18.117,1065922,0
2007-04-12,18.113,18.302,17.723,18.273,1184223,0
2007-04-13,18.046,18.5,18.046,18.488,442327,0
2007-04-16,18.492,18.5,18.168,18.464,670278,0
2007-04-17,18.622,18.771,18.318,18.367,507525,0
2007-04-18,18.266,18.318,18.099,18.16,382064,0
2007-04-19,18.031,18.147,17.512,17.982,993811,0
2007-04-20,18.431,18.614,18.12,18.488,1715950,0
2007-04-23,18.63,18.69,18.492,18.561,1370190,0
2007-04-24,18.504,18.695,18.269,18.633,412193,0
2007-04-25,18.532,18.833,18.387,18.82,534613,0
2007-04-26,18.917,19.002,18.6,18.711,874769,0
2007-04-27,17.957,18.995,17.954,18.841,580136,0
2007-04-30,18.812,18.812,18.367,18.403,646321,0
2007-05-01,18.549,18.614,18.306,18.422,687319,0
2007-05-02,18.427,18.427,18.232,18.407,630762,0
2007-05-03,18.431,18.674,18.291,18.529,747210,0
2007-05-04,18.431,18.6,18.128,18.241,623598,0
2007-05-07,18.286,18.414,18.156,18.286,212395,0
2007-05-08,17.99,18.014,17.274,17.711,825934,0
2007-05-09,17.744,18.136,17.744,18.128,425530,0
2007-05-10,18.431,18.436,17.69,17.731,952690,0
2007-05-11,17.731,17.957,17.667,17.957,911815,0
2007-05-14,17.909,17.917,17.711,17.82,716460,0
2007-05-15,17.779,17.779,17.46,17.484,598409,0
2007-05-16,17.585,17.675,17.463,17.634,597176,0
2007-05-17,17.63,17.716,17.484,17.657,401574,0
2007-05-18,17.849,17.849,17.561,17.608,531728,0
2007-05-21,17.43,17.497,17.261,17.444,516738,0
2007-05-22,17.484,17.63,17.363,17.63,647062,0
2007-05-23,17.812,18.16,17.756,17.982,574699,0
2007-05-24,17.771,17.909,17.228,17.266,565809,0
2007-05-25,17.27,17.694,17.27,17.69,252649,0
2007-05-29,17.549,17.549,16.917,17.196,743133,0
2007-05-30,17.026,17.63,17.026,17.589,434916,0
2007-05-31,17.589,17.747,17.525,17.608,519625,0
2007-06-01,17.827,18.01,17.767,17.99,1008378,0
2007-06-04,17.889,18.031,17.549,17.716,666573,0
2007-06-05,17.63,17.671,17.387,17.597,494680,0
2007-06-06,17.448,17.452,17.22,17.257,409480,0
2007-06-07,17.257,17.52,17.123,17.148,662127,0
2007-06-08,17.148,17.207,16.889,17.185,361813,0
2007-06-11,17.169,17.212,16.986,17.107,1111121,0
2007-06-12,17.228,17.419,17.144,17.188,422075,0
2007-06-13,17.05,17.671,17.01,17.608,1467844,0
2007-06-14,17.625,17.671,17.237,17.334,452203,0
2007-06-15,17.306,17.649,17.281,17.589,454425,0
2007-06-18,17.608,17.649,17.448,17.467,378362,0
2007-06-19,17.463,17.549,17.274,17.306,281297,0
2007-06-20,17.497,17.52,17.334,17.46,322052,0
2007-06-21,17.426,17.549,17.281,17.489,482085,0
2007-06-22,17.387,17.735,17.302,17.397,860691,0
2007-06-25,17.608,17.608,17.123,17.139,400832,0
2007-06-26,17.165,17.395,17.128,17.212,320815,0
2007-06-27,17.253,17.266,16.953,17.204,483568,0
2007-06-28,16.958,17.375,16.958,17.293,508264,0
2007-06-29,17.293,17.492,17.196,17.27,553707,0
2007-07-02,17.33,17.682,17.33,17.622,620143,0
2007-07-03,17.711,17.731,17.63,17.671,135093,0
2007-07-05,18.751,18.828,18.529,18.808,1440084,0
2007-07-06,18.678,18.8,18.569,18.763,683615,0
2007-07-09,18.833,19.015,18.736,18.91,1004427,0
2007-07-10,18.886,18.906,18.638,18.759,666082,0
2007-07-11,18.759,18.783,18.485,18.699,1307955,0
2007-07-12,19.432,19.913,19.342,19.901,1210896,0
2007-07-13,20.099,20.978,19.974,20.679,989119,0
2007-07-16,20.431,20.508,20.015,20.015,612489,0
2007-07-17,19.994,20.111,19.776,19.803,305251,0
2007-07-18,19.391,19.484,19.015,19.152,934042,0
2007-07-19,19.71,20.036,19.614,20.031,554205,0
2007-07-20,19.792,19.929,19.346,19.399,633724,0
2007-07-23,19.412,19.589,19.237,19.586,649533,0
2007-07-24,19.614,19.85,19.354,19.655,1335617,0
2007-07-25,19.625,19.655,19.257,19.492,1072344,0
2007-07-26,18.767,19.127,18.087,18.358,1458111,0
2007-07-27,18.062,18.419,17.835,18.192,666821,0
2007-07-30,18.072,19.152,18.072,19.05,691024,0
2007-07-31,19.29,19.618,19.015,19.068,1012578,0
2007-08-01,18.67,18.731,17.845,18.241,768324,0
2007-08-02,18.509,19.107,18.509,18.868,772772,0
2007-08-03,18.395,18.536,17.99,17.99,493941,0
2007-08-06,18.391,18.5,17.426,17.961,1325492,0
2007-08-07,18.113,18.569,17.894,18.569,910089,0
2007-08-08,18.569,19.334,18.569,19.101,1039744,0
2007-08-09,18.188,18.808,18.147,18.291,891319,0
2007-08-10,18.229,18.67,17.905,18.536,614956,0
2007-08-13,18.549,18.638,18.314,18.326,279818,0
2007-08-14,18.589,18.6,17.942,18.019,577417,0
2007-08-15,17.228,17.613,16.719,16.869,940572,0
2007-08-16,16.346,16.387,15.143,16.027,1974776,0
2007-08-17,17.099,17.549,14.868,17.266,1627038,0
2007-08-20,17.492,17.634,16.97,17.359,1071853,0
2007-08-21,17.367,17.426,17.05,17.314,523086,0
2007-08-22,17.827,18.12,17.756,18.104,539877,0
2007-08-23,18.08,18.488,17.831,18.295,693496,0
2007-08-24,18.573,19.234,18.573,19.135,712264,0
2007-08-27,18.833,19.042,18.674,18.783,924410,0
2007-08-28,18.331,18.504,17.723,17.799,659162,0
2007-08-29,18.031,18.622,17.994,18.407,648051,0
2007-08-30,18.375,18.711,18.213,18.35,544078,0
2007-08-31,18.731,19.075,18.699,18.893,689542,0
2007-09-04,18.978,19.068,18.833,19.015,689048,0
2007-09-05,18.873,18.995,18.581,18.763,425530,0
2007-09-06,18.771,19.023,18.743,18.974,317110,0
2007-09-07,18.553,18.796,18.553,18.655,385769,0
2007-09-10,18.67,18.8,18.431,18.488,1383530,0
2007-09-11,18.549,18.577,18.422,18.525,498141,0
2007-09-12,18.532,18.569,18.427,18.496,465788,0
2007-09-13,18.63,18.731,18.477,18.703,387746,0
2007-09-14,18.422,18.65,18.391,18.492,337114,0
2007-09-17,18.512,18.638,18.314,18.536,441584,0
2007-09-18,18.804,19.25,18.553,19.25,454671,0
2007-09-19,19.728,19.833,19.439,19.829,1051352,0
2007-09-20,19.833,19.833,19.019,19.087,821175,0
2007-09-21,19.172,19.309,18.914,19.079,1223489,0
2007-09-24,18.509,19.023,18.5,18.824,873041,0
2007-09-25,18.715,18.833,18.553,18.833,488755,0
2007-09-26,18.857,19.071,18.759,18.945,603101,0
2007-09-27,19.111,19.18,18.949,19.18,349955,0
2007-09-28,19.317,19.706,19.092,19.561,745112,0
2007-10-01,19.639,20.099,19.634,20.092,1390444,0
2007-10-02,21.232,21.557,20.694,21.468,1526524,0
2007-10-03,22.035,22.035,20.748,20.78,1140510,0
2007-10-04,21.076,21.488,21.035,21.343,817225,0
2007-10-05,21.796,22.261,21.598,22.242,889093,0
2007-10-08,22.32,22.32,21.545,21.63,398611,0
2007-10-09,21.578,21.578,21.031,21.496,584826,0
2007-10-10,21.837,21.837,21.24,21.666,628290,0
2007-10-11,22.355,22.812,21.882,22.278,1588514,0
2007-10-12,22.177,22.715,22.177,22.638,727081,0
2007-10-15,22.736,22.78,22.197,22.29,1274615,0
2007-10-16,22.335,22.339,22.095,22.095,759679,0
2007-10-17,21.609,21.926,21.294,21.549,1306226,0
2007-10-18,21.367,21.367,20.905,20.938,1922913,0
2007-10-19,20.962,20.962,19.837,19.837,1311662,0
2007-10-22,19.625,19.917,19.064,19.792,1905624,0
2007-10-23,20.493,20.805,20.326,20.715,846861,0
2007-10-24,20.33,20.33,19.714,20.063,617676,0
2007-10-25,20.631,20.682,20.274,20.512,550252,0
2007-10-26,20.817,20.894,20.5,20.78,672996,0
2007-10-29,20.868,21.202,20.48,21.112,460106,0
2007-10-30,20.031,20.036,19.031,19.874,1698661,0
2007-10-31,19.234,19.428,18.99,19.33,959728,0
2007-11-01,19.593,19.593,19.193,19.305,860198,0
2007-11-02,19.792,19.97,19.509,19.947,1204720,0
2007-11-05,19.858,19.858,19.536,19.667,547371,0
2007-11-06,19.989,20.485,19.647,20.396,518146,0
2007-11-07,20.396,20.396,19.925,19.925,712753,0
2007-11-08,19.776,20.056,18.995,19.524,734739,0
2007-11-09,19.278,19.516,18.889,19.105,755485,0
2007-11-12,18.852,19.412,18.403,18.411,1233832,0
2007-11-13,18.456,18.995,18.456,18.828,1035749,0
2007-11-14,18.791,18.945,18.031,18.286,548769,0
2007-11-15,18.031,18.431,17.816,17.935,544458,0
2007-11-16,18.006,18.006,17.525,17.857,617424,0
2007-11-19,17.52,17.853,17.338,17.379,790307,0
2007-11-20,17.181,17.723,17.083,17.306,767582,0
2007-11-21,17.228,17.228,16.728,17.002,786352,0
2007-11-23,16.78,17.156,16.549,17.026,512010,0
2007-11-26,16.99,17.228,16.739,16.792,1284245,0
2007-11-27,16.998,17.038,16.589,17.038,1097784,0
2007-11-28,17.207,18.083,17.185,18.08,1336125,0
2007-11-29,17.771,18.286,17.185,17.423,1207045,0
2007-11-30,17.489,17.593,17.132,17.359,501842,0
2007-12-03,17.63,17.835,17.467,17.747,1051422,0
2007-12-04,17.435,18.124,17.435,17.868,946584,0
2007-12-05,18.459,18.906,18.451,18.906,1355372,0
2007-12-06,19.275,19.305,18.791,19.301,1030854,0
2007-12-07,19.265,19.27,18.778,19.115,750544,0
2007-12-10,19.185,19.27,18.982,19.224,637927,0
2007-12-11,19.139,19.406,18.845,18.845,946815,0
2007-12-12,19.068,19.999,17.845,19.176,1087659,0
2007-12-13,18.63,18.699,18.282,18.577,844044,0
2007-12-14,18.062,18.266,17.95,18.075,927193,0
2007-12-17,16.011,17.39,16.007,16.78,1602101,0
2007-12-18,16.807,17.808,16.807,17.33,619896,0
2007-12-19,17.566,17.63,17.123,17.298,1079800,0
2007-12-20,17.207,17.452,16.913,17.289,716522,0
2007-12-21,17.382,17.489,17.257,17.484,332175,0
2007-12-24,17.767,17.853,17.334,17.529,188682,0
2007-12-26,17.605,17.605,17.181,17.302,333164,0
2007-12-27,17.16,17.16,16.828,16.864,357119,0
2007-12-28,16.91,17.334,16.91,16.986,806435,0
2007-12-31,16.949,16.958,16.452,16.832,715103,0
2008-01-02,16.661,17.026,16.625,16.638,443312,0
2008-01-03,16.828,16.938,16.691,16.824,334151,0
2008-01-04,16.698,17.018,16.654,16.77,994923,0
2008-01-07,17.132,17.359,17.128,17.285,755643,0
2008-01-08,17.148,17.589,17.148,17.244,1023939,0
2008-01-09,17.241,17.617,16.86,17.33,965901,0
2008-01-10,17.006,17.703,17.006,17.679,572977,0
2008-01-11,17.228,17.253,16.897,17.006,489495,0
2008-01-14,16.91,16.97,16.46,16.752,547594,0
2008-01-15,16.225,16.225,15.739,15.776,687567,0
2008-01-16,15.557,15.593,15.135,15.204,1031350,0
2008-01-17,15.626,15.872,15.09,15.143,846800,0
2008-01-18,15.176,15.844,15.176,15.508,1042406,0
2008-01-22,14.609,15.258,14.544,15.026,1125322,0
2008-01-23,14.783,15.285,14.46,15.083,1419687,0
2008-01-24,15.309,15.703,15.309,15.605,851025,0
2008-01-25,15.885,16.027,15.586,15.921,1114830,0
2008-01-28,15.225,15.816,15.212,15.788,802680,0
2008-01-29,15.686,15.703,15.305,15.504,806852,0
2008-01-30,15.362,15.739,15.325,15.358,892058,0
2008-01-31,15.666,16.342,15.512,16.172,1566040,0
2008-02-01,16.019,16.889,16.019,16.739,1418103,0
2008-02-04,16.706,16.864,16.468,16.728,691518,0
2008-02-05,16.828,16.91,16.411,16.411,2028281,0
2008-02-06,16.728,16.99,16.5,16.537,600631,0
2008-02-07,16.427,16.788,16.264,16.747,730383,0
2008-02-08,16.452,16.807,16.452,16.711,480524,0
2008-02-11,16.686,16.739,16.375,16.723,635204,0
2008-02-12,16.723,17.233,16.719,17.169,804876,0
2008-02-13,17.33,17.46,17.033,17.448,453692,0
2008-02-14,17.379,17.379,16.824,16.901,1032988,0
2008-02-15,17.066,17.426,16.864,17.39,522959,0
2008-02-19,17.601,17.698,17.314,17.622,757605,0
2008-02-20,17.359,17.849,17.228,17.849,709505,0
2008-02-21,17.849,17.917,17.497,17.525,314659,0
2008-02-22,17.309,17.707,17.148,17.634,797716,0
2008-02-25,17.634,17.898,17.529,17.898,474029,0
2008-02-26,17.63,18.18,17.608,18.128,1230285,0
2008-02-27,18.306,18.481,18.168,18.229,1953272,0
2008-02-28,18.209,18.209,17.942,18.023,741171,0
2008-02-29,17.711,17.711,17.026,17.092,1234245,0
2008-03-03,16.864,16.97,16.533,16.839,812025,0
2008-03-04,16.642,16.784,16.354,16.613,955777,0
2008-03-05,16.642,17.01,16.483,16.839,984670,0
2008-03-06,16.974,17.055,16.528,16.542,969358,0
2008-03-07,16.228,16.828,16.228,16.52,783638,0
2008-03-10,16.438,16.438,15.917,16.023,740786,0
2008-03-11,16.172,16.929,16.172,16.929,721398,0
2008-03-12,17.196,17.196,16.646,16.755,537987,0
2008-03-13,16.406,16.545,16.16,16.379,776616,0
2008-03-14,16.225,16.452,15.904,15.966,801664,0
2008-03-17,15.626,16.479,15.626,16.16,1862897,0
2008-03-18,16.232,16.606,16.232,16.573,1877324,0
2008-03-19,16.629,16.82,16.387,16.387,1124457,0
2008-03-20,15.73,16.573,15.714,16.545,1176072,0
2008-03-24,16.723,17.278,16.65,17.192,584475,0
2008-03-25,17.347,17.347,17.066,17.293,788318,0
2008-03-26,17.274,17.318,16.97,17.022,432446,0
2008-03-27,16.982,16.986,16.593,16.828,477394,0
2008-03-28,17.002,17.014,16.728,16.82,162761,0
2008-03-31,16.941,17.022,16.589,16.803,457140,0
2008-04-01,16.427,17.244,16.427,17.172,823439,0
2008-04-02,16.974,17.343,16.495,16.953,1126318,0
2008-04-03,16.625,16.873,16.371,16.723,1615680,0
2008-04-04,16.438,16.706,16.317,16.528,1049069,0
2008-04-07,16.528,16.584,16.29,16.383,562598,0
2008-04-08,16.22,16.249,16.078,16.197,1606543,0
2008-04-09,16.023,16.023,15.678,15.709,1613461,0
2008-04-10,15.796,16.189,15.709,16.14,994519,0
2008-04-11,16.05,16.115,15.877,15.877,1468736,0
2008-04-14,15.739,15.855,15.69,15.828,982587,0
2008-04-15,15.824,16.011,15.739,15.913,508372,0
2008-04-16,16.074,16.415,15.941,16.264,810471,0
2008-04-17,16.127,16.144,15.881,15.969,631262,0
2008-04-18,16.193,16.228,15.969,16.152,613151,0
2008-04-21,16.031,16.031,15.844,15.953,620096,0
2008-04-22,15.622,15.69,15.419,15.512,1126774,0
2008-04-23,15.419,15.467,15.321,15.411,1326757,0
2008-04-24,15.325,15.444,14.929,15.33,1570337,0
2008-04-25,15.382,15.382,15.119,15.346,1386441,0
2008-04-28,15.309,15.523,15.309,15.463,642717,0
2008-04-29,15.463,15.646,15.411,15.536,447205,0
2008-04-30,15.484,15.703,15.371,15.552,553052,0
2008-05-01,15.586,15.706,15.549,15.658,463930,0
2008-05-02,15.662,15.686,15.436,15.65,440149,0
2008-05-05,15.709,15.722,15.495,15.581,799170,0
2008-05-06,15.419,15.669,15.414,15.565,344889,0
2008-05-07,15.451,15.532,14.949,15.026,808870,0
2008-05-08,15.03,15.18,14.693,14.933,1152850,0
2008-05-09,14.893,15.184,14.893,15.006,606656,0
2008-05-12,15.122,15.204,14.977,15.184,711153,0
2008-05-13,15.119,15.225,15.023,15.127,621395,0
2008-05-14,15.119,15.301,15.075,15.112,732832,0
2008-05-15,14.924,14.982,14.82,14.921,774913,0
2008-05-16,14.957,14.957,14.828,14.836,697699,0
2008-05-19,14.941,15.188,14.889,15.09,963460,0
2008-05-20,15.059,15.143,14.824,14.872,797365,0
2008-05-21,14.916,14.916,14.626,14.654,856894,0
2008-05-22,14.763,14.974,14.763,14.949,410166,0
2008-05-23,14.824,14.824,14.225,14.503,1751967,0
2008-05-27,14.147,14.225,14.022,14.092,1012066,0
2008-05-28,13.702,13.864,13.54,13.803,1563400,0
2008-05-29,13.803,13.888,13.683,13.884,1036118,0
2008-05-30,13.807,14.059,13.683,14.006,480278,0
2008-06-02,13.888,13.905,13.532,13.572,797421,0
2008-06-03,13.544,13.658,13.439,13.468,1460630,0
2008-06-04,13.446,13.791,13.427,13.687,845674,0
2008-06-05,13.851,14.047,13.851,14.047,623718,0
2008-06-06,13.803,13.803,13.406,13.406,495295,0
2008-06-09,13.435,13.695,13.427,13.455,710182,0
2008-06-10,13.354,13.56,13.286,13.439,765860,0
2008-06-11,13.382,13.382,13.006,13.006,813454,0
2008-06-12,13.167,13.167,12.722,12.818,970613,0
2008-06-13,12.937,13.03,12.779,13.013,1010890,0
2008-06-16,12.818,12.981,12.818,12.945,284367,0
2008-06-17,12.941,13.082,12.818,12.973,1579674,0
2008-06-18,12.973,13.099,12.945,13.034,739813,0
2008-06-19,13.14,13.26,12.989,13.224,516715,0
2008-06-20,13.183,13.301,13.063,13.136,624974,0
2008-06-23,13.074,13.212,12.945,13.148,612591,0
2008-06-24,13.196,13.196,12.977,13.123,382355,0
2008-06-25,13.059,13.192,12.937,13.022,731296,0
2008-06-26,12.836,12.928,12.747,12.755,755920,0
2008-06-27,12.823,12.922,12.666,12.799,882869,0
2008-06-30,12.859,12.962,12.755,12.922,870551,0
2008-07-01,13.022,13.167,12.839,13.127,1184446,0
2008-07-02,12.666,13.216,12.621,12.811,795913,0
2008-07-03,12.937,13.059,12.795,12.818,244024,0
2008-07-07,12.937,13.046,12.839,12.905,1654321,0
2008-07-08,12.989,13.14,12.844,13.063,594805,0
2008-07-09,12.962,13.14,12.839,12.877,686755,0
2008-07-10,13.006,13.104,12.844,13.104,505042,0
2008-07-11,13.159,13.159,12.818,12.922,1057304,0
2008-07-14,12.945,12.989,12.759,12.816,563648,0
2008-07-15,12.454,12.621,12.224,12.463,1021869,0
2008-07-16,12.382,12.402,12.115,12.313,1581113,0
2008-07-17,12.12,12.208,11.985,12.106,1450461,0
2008-07-18,12.199,12.272,11.965,12.005,1071714,0
2008-07-21,12.375,12.378,12.192,12.302,937823,0
2008-07-22,12.731,13.54,12.653,13.509,1466759,0
2008-07-23,13.532,13.613,13.362,13.451,455071,0
2008-07-24,13.605,13.678,13.265,13.301,506763,0
2008-07-25,13.468,13.556,13.431,13.536,533432,0
2008-07-28,13.832,13.985,13.82,13.864,768197,0
2008-07-29,13.775,13.95,13.775,13.945,310161,0
2008-07-30,14.014,14.047,13.698,13.884,390857,0
2008-07-31,14.099,14.099,13.155,13.212,1420110,0
2008-08-01,13.362,13.362,12.913,13.26,1044614,0
2008-08-04,13.742,13.897,13.528,13.621,1361889,0
2008-08-05,13.617,13.847,13.572,13.847,1629252,0
2008-08-06,13.581,13.687,13.496,13.642,1222089,0
2008-08-07,13.714,13.723,13.427,13.504,1486632,0
2008-08-08,13.354,13.695,13.354,13.588,1114904,0
2008-08-11,13.46,13.637,13.326,13.354,644902,0
2008-08-12,13.192,13.192,12.774,12.818,819834,0
2008-08-13,12.831,12.892,12.521,12.54,1231044,0
2008-08-14,12.558,12.844,12.417,12.673,1480818,0
2008-08-15,12.839,12.896,12.722,12.791,940093,0
2008-08-18,12.795,12.905,12.577,12.604,582819,0
2008-08-19,12.625,12.645,12.427,12.549,1495225,0
2008-08-20,12.681,12.714,12.463,12.673,650461,0
2008-08-21,12.71,12.905,12.71,12.896,654026,0
2008-08-22,13.556,13.698,13.46,13.654,830611,0
2008-08-25,13.654,13.702,13.423,13.54,990732,0
2008-08-26,13.382,13.512,13.318,13.439,498833,0
2008-08-27,13.496,13.646,13.496,13.601,505555,0
2008-08-28,13.779,13.787,13.617,13.787,365167,0
2008-08-29,13.738,13.965,13.714,13.95,988654,0
2008-09-02,13.965,14.228,13.771,13.965,1748706,0
2008-09-03,13.727,13.783,13.342,13.487,895965,0
2008-09-04,13.382,13.394,12.774,12.868,821155,0
2008-09-05,12.9,13.183,12.9,13.115,685110,0
2008-09-08,13.446,13.512,12.997,13.204,790139,0
2008-09-09,13.063,13.132,12.524,12.56,789050,0
2008-09-10,12.558,12.718,12.443,12.625,585989,0
2008-09-11,12.375,12.375,11.924,12.057,1241789,0
2008-09-12,11.758,11.819,11.537,11.819,695472,0
2008-09-15,10.56,11.184,10.552,10.718,1004896,0
2008-09-16,11.022,11.039,10.464,11.039,1315472,0
2008-09-17,11.192,11.455,11.002,11.069,1634715,0
2008-09-18,11.354,11.625,10.686,11.398,1445419,0
2008-09-19,12.159,12.621,11.871,12.025,614844,0
2008-09-22,11.86,11.92,11.338,11.411,431952,0
2008-09-23,11.358,11.519,11.22,11.341,614590,0
2008-09-24,11.678,11.738,11.524,11.666,740191,0
2008-09-25,11.719,12.18,11.678,12.074,712913,0
2008-09-26,11.941,12.021,11.742,12.021,519778,0
2008-09-29,11.426,11.824,10.855,11.164,676327,0
2008-09-30,11.139,11.945,11.139,11.933,738288,0
2008-10-01,11.799,11.799,11.382,11.589,427909,0
2008-10-02,11.589,11.625,11.188,11.325,459912,0
2008-10-03,11.378,11.576,11.147,11.155,763481,0
2008-10-06,10.977,11.62,10.879,11.277,1856992,0
2008-10-07,11.387,11.799,11.374,11.419,1073139,0
2008-10-08,10.241,10.872,8.5516,9.199,3200004,0
2008-10-09,9.2034,10.245,9.1308,9.613,2429671,0
2008-10-10,8.6858,10.245,7.5275,10.122,2120665,0
2008-10-13,10.467,11.879,10.467,11.705,1396878,0
2008-10-14,12.143,12.41,11.564,12.41,1569108,0
2008-10-15,11.941,11.941,9.981,10.245,1619317,0
2008-10-16,10.471,11.143,9.899,10.459,1985343,0
2008-10-17,10.082,10.766,9.592,10.212,719529,0
2008-10-20,10.527,11.466,10.494,11.447,882509,0
2008-10-21,11.419,11.519,11.069,11.11,1117746,0
2008-10-22,10.758,10.791,9.936,10.147,1116086,0
2008-10-23,10.191,10.738,10.034,10.555,1272550,0
2008-10-24,9.561,9.889,8.7826,8.8388,1543587,0
2008-10-27,8.0983,8.4223,7.8592,8.1143,1100806,0
2008-10-28,7.6727,8.1952,7.3817,8.1304,1907243,0
2008-10-29,7.8267,8.0171,7.6446,7.7255,1633965,0
2008-10-30,8.6005,8.6005,8.0897,8.4784,1514288,0
2008-10-31,7.9686,8.2155,7.9686,8.1143,1708080,0
2008-11-03,8.4625,8.4625,7.9037,8.0252,893657,0
2008-11-04,8.0941,8.831,8.0171,8.5797,1570877,0
2008-11-05,8.6649,8.6974,8.1061,8.1346,1594726,0
2008-11-06,7.9362,8.2645,7.9362,8.2194,1748176,0
2008-11-07,8.3894,9.289,8.3047,9.0741,766603,0
2008-11-10,9.2199,9.253,8.9158,9.0581,730462,0
2008-11-11,8.7908,9.0581,8.3047,8.6005,994226,0
2008-11-12,8.3536,8.5318,8.0615,8.1221,1669877,0
2008-11-13,8.0534,8.3376,7.5348,8.2886,1458239,0
2008-11-14,8.1792,8.6896,8.0983,8.155,1591674,0
2008-11-17,8.1424,8.2523,7.8349,7.9406,847103,0
2008-11-18,7.8592,7.9037,7.4582,7.604,1684407,0
2008-11-19,7.4223,7.6567,7.3492,7.3735,1280221,0
2008-11-20,7.5275,7.7536,6.9769,7.0083,1445262,0
2008-11-21,7.0858,7.3289,6.7096,7.2756,1240339,0
2008-11-24,7.28,7.8833,7.2481,7.7216,1215144,0
2008-11-25,7.4456,7.693,7.0897,7.3047,1030543,0
2008-11-26,7.3855,7.7866,7.3855,7.7783,1156004,0
2008-11-28,7.5797,7.7705,7.4989,7.7459,267597,0
2008-12-01,7.6771,7.742,7.3333,7.45,670326,0
2008-12-02,7.5071,7.7013,7.4708,7.6446,1238019,0
2008-12-03,7.665,8.0534,7.604,8.0093,1449267,0
2008-12-04,7.6127,8.1143,7.6127,7.8063,589634,0
2008-12-05,8.1017,8.6649,7.9482,8.5554,858976,0
2008-12-08,9.001,9.4837,8.4097,9.2685,1732606,0
2008-12-09,9.3649,10.122,9.3571,9.807,1440126,0
2008-12-10,9.855,10.227,9.855,10.227,865171,0
2008-12-11,9.818,10.265,9.572,9.599,1866339,0
2008-12-12,9.79,9.899,9.576,9.852,333032,0
2008-12-15,10.208,10.664,10.082,10.478,807870,0
2008-12-16,10.26,10.494,10.026,10.478,928778,0
2008-12-17,10.312,10.883,10.224,10.654,1173026,0
2008-12-18,10.126,10.365,9.75,9.844,1244671,0
2008-12-19,9.885,10.103,9.803,9.885,1049399,0
2008-12-22,10.274,10.274,9.994,10.176,1222277,0
2008-12-23,10.071,10.249,9.754,9.827,885316,0
2008-12-24,9.863,9.985,9.717,9.779,368252,0
2008-12-26,9.779,9.827,9.592,9.762,605614,0
2008-12-29,9.738,9.818,9.531,9.766,612773,0
2008-12-30,9.863,10.176,9.818,9.989,551351,0
2008-12-31,9.973,10.172,9.932,10.126,399623,0
2009-01-02,9.738,10.378,9.738,10.316,531410,0
2009-01-05,10.321,10.762,10.321,10.71,1601679,0
2009-01-06,10.681,10.681,10.443,10.572,1094055,0
2009-01-07,10.321,10.455,10.236,10.365,869063,0
2009-01-08,10.191,10.467,10.18,10.423,1038383,0
2009-01-09,10.532,10.552,10.227,10.333,587178,0
2009-01-12,10.122,10.443,9.681,9.816,722278,0
2009-01-13,9.629,9.831,9.58,9.79,710083,0
2009-01-14,9.568,9.599,9.2608,9.3493,1733026,0
2009-01-15,9.2685,9.4262,8.9487,9.3376,810295,0
2009-01-16,9.561,9.609,9.1346,9.4467,441076,0
2009-01-20,9.3201,9.3201,8.892,8.9487,512971,0
2009-01-21,9.0213,9.4467,8.9003,9.3863,710356,0
2009-01-22,9.1269,9.2441,8.9404,9.1434,517096,0
2009-01-23,9.1022,9.3815,8.8959,9.2441,352376,0
2009-01-26,9.253,9.617,9.253,9.3532,336720,0
2009-01-27,9.3055,9.3815,9.216,9.3133,497974,0
2009-01-28,9.2491,9.613,9.2491,9.471,867488,0
2009-01-29,9.1753,9.1753,8.8756,8.9768,521565,0
2009-01-30,8.8266,8.9531,8.7419,8.8717,501548,0
2009-02-02,8.4426,8.4625,8.1748,8.1748,975385,0
2009-02-03,8.1711,8.3376,8.1143,8.2484,1057696,0
2009-02-04,8.2844,8.5715,8.2761,8.4746,953921,0
2009-02-05,8.5841,8.8432,8.495,8.8266,526148,0
2009-02-06,8.7748,9.1511,8.6567,9.0416,513043,0
2009-02-09,8.7458,9.139,8.5516,8.9894,742010,0
2009-02-10,8.969,9.0131,8.495,8.6324,1022092,0
2009-02-11,8.7099,9.0296,8.7099,8.892,734809,0
2009-02-12,9.0659,9.0659,8.6127,8.9197,504262,0
2009-02-13,8.8228,8.9608,8.7061,8.8756,457647,0
2009-02-17,8.1424,8.5473,8.1424,8.369,565769,0
2009-02-18,8.6446,8.7138,8.4306,8.5637,650005,0
2009-02-19,8.6083,9.0296,8.5637,8.6165,454840,0
2009-02-20,8.3613,8.6049,8.3288,8.4015,710315,0
2009-02-23,8.1991,8.7496,8.0577,8.4267,721074,0
2009-02-24,8.6049,9.0377,8.6049,8.9933,539183,0
2009-02-25,8.7376,8.9768,8.5841,8.8475,419372,0
2009-02-26,8.8639,8.9158,8.7293,8.7748,524253,0
2009-02-27,8.5841,8.6858,8.4828,8.6247,948025,0
2009-03-02,8.11,8.5071,8.11,8.1748,387784,0
2009-03-03,8.2964,8.418,8.1676,8.3003,413532,0
2009-03-04,8.3492,8.7419,8.2315,8.6127,1125193,0
2009-03-05,8.5841,8.6127,8.2683,8.3651,327641,0
2009-03-06,8.5884,8.6286,8.2601,8.5318,410015,0
2009-03-09,8.3613,8.4625,8.2315,8.3249,433291,0
2009-03-10,8.3492,8.9075,8.3249,8.9003,545196,0
2009-03-11,8.8068,8.985,8.7458,8.8111,534384,0
2009-03-12,8.5841,9.0823,8.5841,9.0538,1054543,0
2009-03-13,9.1022,9.1714,8.9075,9.0296,338983,0
2009-03-16,8.3894,9.0934,8.3855,8.8717,337323,0
2009-03-17,8.5434,9.0169,8.5434,8.924,460509,0
2009-03-18,8.924,9.1346,8.7458,9.0377,429075,0
2009-03-19,9.543,9.543,9.1269,9.216,675208,0
2009-03-20,9.725,9.725,9.3201,9.4759,450245,0
2009-03-23,9.658,10.601,9.658,10.601,814375,0
2009-03-24,9.625,10.84,9.625,10.439,1293197,0
2009-03-25,10.265,10.452,10.009,10.26,757648,0
2009-03-26,10.325,10.378,10.014,10.316,443997,0
2009-03-27,10.443,10.864,10.378,10.681,500865,0
2009-03-30,10.345,10.482,10.135,10.155,610211,0
2009-03-31,10.333,10.65,10.333,10.405,475334,0
2009-04-01,10.18,10.536,10.022,10.49,829964,0
2009-04-02,10.363,10.742,10.321,10.568,2091943,0
2009-04-03,10.415,10.645,10.078,10.443,1193758,0
2009-04-06,10.494,10.601,10.269,10.523,483132,0
2009-04-07,10.163,10.2,9.944,10.094,734641,0
2009-04-08,10.014,10.236,9.92,10.2,1075157,0
2009-04-09,10.697,10.697,10.26,10.382,1170344,0
2009-04-13,10.664,10.879,10.515,10.847,991062,0
2009-04-14,10.859,11.069,10.494,10.973,911764,0
2009-04-15,11.256,11.515,10.977,11.164,2081717,0
2009-04-16,11.705,11.705,11.374,11.556,1397828,0
2009-04-17,11.483,11.492,11.265,11.403,705899,0
2009-04-20,11.702,11.71,11.05,11.074,881012,0
2009-04-21,10.944,11.062,10.887,11.046,448730,0
2009-04-22,10.95,11.168,10.932,10.969,794232,0
2009-04-23,10.762,11.014,10.762,10.932,732739,0
2009-04-24,10.95,11.122,10.843,10.961,740868,0
2009-04-27,10.85,10.932,10.69,10.779,970006,0
2009-04-28,10.879,11.47,10.879,11.37,758284,0
2009-04-29,11.463,11.763,11.423,11.519,503985,0
2009-04-30,11.758,11.888,11.609,11.637,505196,0
2009-05-01,11.564,11.735,11.487,11.735,427517,0
2009-05-04,12.038,12.338,11.937,12.313,390751,0
2009-05-05,11.933,12.049,11.705,11.792,641609,0
2009-05-06,12.021,12.199,11.908,12.106,1233489,0
2009-05-07,12.002,12.168,11.613,11.795,578399,0
2009-05-08,11.871,12.147,11.871,11.949,1115264,0
2009-05-11,11.652,11.689,11.382,11.478,855842,0
2009-05-12,11.67,11.871,11.524,11.54,1018391,0
2009-05-13,11.519,11.519,11.147,11.208,1321281,0
2009-05-14,11.256,11.301,10.832,10.92,966964,0
2009-05-15,10.977,10.977,10.738,10.832,1139651,0
2009-05-18,11.297,11.637,11.139,11.593,2561333,0
2009-05-19,11.625,11.779,11.564,11.576,327874,0
2009-05-20,11.689,11.779,11.459,11.528,383236,0
2009-05-21,11.447,11.447,10.944,11.091,711223,0
2009-05-22,11.633,11.678,11.341,11.503,461118,0
2009-05-26,11.515,11.884,11.496,11.86,424882,0
2009-05-27,11.941,12.021,11.652,11.682,735851,0
2009-05-28,11.726,12.025,11.726,11.839,710818,0
2009-05-29,11.815,12.302,11.815,11.977,536851,0
2009-06-01,12.127,12.467,12.103,12.386,543536,0
2009-06-02,12.152,12.313,12.005,12.235,417581,0
2009-06-03,12.333,12.362,12.013,12.038,546999,0
2009-06-04,12.35,12.544,12.269,12.544,357951,0
2009-06-05,12.604,12.743,12.431,12.653,658086,0
2009-06-08,12.454,12.491,12.143,12.402,937427,0
2009-06-09,12.54,12.673,12.467,12.641,200582,0
2009-06-10,12.604,12.718,12.354,12.488,526274,0
2009-06-11,11.945,12.488,11.945,12.431,626227,0
2009-06-12,12.421,12.528,12.083,12.516,393801,0
2009-06-15,12.18,12.325,12.156,12.243,365642,0
2009-06-16,12.002,12.235,12.002,12.122,694301,0
2009-06-17,11.742,11.924,11.742,11.867,385694,0
2009-06-18,11.783,11.901,11.625,11.783,739662,0
2009-06-19,12.042,12.257,11.783,11.852,462818,0
2009-06-22,11.693,11.799,11.641,11.674,657559,0
2009-06-23,11.519,11.609,11.374,11.503,642222,0
2009-06-24,11.581,11.843,11.581,11.648,821396,0
2009-06-25,11.871,12.317,11.871,12.281,484611,0
2009-06-26,12.127,12.269,11.916,12.208,521832,0
2009-06-29,11.839,12.143,11.795,12.086,910361,0
2009-06-30,12.127,12.168,12.049,12.139,1050316,0
2009-07-01,12.435,13.022,12.35,12.836,1477442,0
2009-07-02,12.839,12.965,12.767,12.855,533081,0
2009-07-06,12.969,13.349,12.962,13.349,715577,0
2009-07-07,13.224,13.233,12.969,12.977,929016,0
2009-07-08,12.596,13.39,12.596,13.017,1374201,0
2009-07-09,12.905,12.993,12.677,12.908,994314,0
2009-07-10,13.354,13.354,12.558,12.707,513859,0
2009-07-13,12.447,12.743,12.358,12.71,533192,0
2009-07-14,12.852,12.9,12.718,12.863,216828,0
2009-07-15,12.973,13.152,12.905,13.119,386327,0
2009-07-16,12.855,12.925,12.699,12.755,634055,0
2009-07-17,12.881,13.096,12.747,13.03,467307,0
2009-07-20,13.063,13.323,13.063,13.2,459096,0
2009-07-21,13.338,13.597,13.265,13.479,728545,0
2009-07-22,13.104,13.253,13.091,13.167,298850,0
2009-07-23,13.362,13.791,13.297,13.687,936520,0
2009-07-24,14.092,14.114,13.88,14.014,473759,0
2009-07-27,14.172,14.293,13.993,14.135,310180,0
2009-07-28,14.248,14.374,14.147,14.366,492202,0
2009-07-29,14.228,14.333,14.159,14.301,400443,0
2009-07-30,14.828,14.982,14.467,14.548,952108,0
2009-07-31,14.511,14.617,14.22,14.301,784382,0
2009-08-03,14.511,14.665,14.317,14.378,661442,0
2009-08-04,14.366,14.452,14.314,14.362,424941,0
2009-08-05,14.278,14.309,13.952,14.233,651798,0
2009-08-06,14.325,14.337,13.779,14.055,819794,0
2009-08-07,14.172,14.309,14.118,14.298,618702,0
2009-08-10,14.519,14.609,14.492,14.544,519275,0
2009-08-11,14.423,14.423,13.815,13.94,1301373,0
2009-08-12,13.719,13.981,13.617,13.82,580047,0
2009-08-13,14.172,14.211,13.869,13.965,732820,0
2009-08-14,13.691,13.945,13.691,13.94,380946,0
2009-08-17,13.691,13.691,13.402,13.483,361650,0
2009-08-18,13.496,13.601,13.309,13.528,737795,0
2009-08-19,13.289,13.446,13.155,13.338,674442,0
2009-08-20,13.544,13.601,13.323,13.362,1084400,0
2009-08-21,13.742,13.824,13.402,13.406,1029898,0
2009-08-24,13.504,13.52,13.394,13.5,465990,0
2009-08-25,13.71,13.783,13.617,13.665,1036754,0
2009-08-26,13.799,13.94,13.56,13.687,1041684,0
2009-08-27,13.754,13.82,13.646,13.723,3064401,0
2009-08-28,13.528,13.815,13.528,13.775,876824,0
2009-08-31,13.56,13.56,12.989,13.171,1105643,0
2009-09-01,13.171,13.233,13.037,13.155,831375,0
2009-09-02,13.063,13.236,13.063,13.167,466318,0
2009-09-03,13.435,13.446,13.265,13.439,990229,0
2009-09-04,13.362,13.475,13.301,13.455,377972,0
2009-09-08,13.706,13.706,13.46,13.556,744654,0
2009-09-09,13.556,13.581,13.431,13.581,279964,0
2009-09-10,13.924,14.083,13.646,13.861,452291,0
2009-09-11,13.88,13.88,13.624,13.691,164127,0
2009-09-14,13.472,13.532,13.419,13.479,484596,0
2009-09-15,13.597,13.727,13.451,13.714,280665,0
2009-09-16,13.673,13.892,13.673,13.869,535665,0
2009-09-17,13.921,14.237,13.905,14.018,627368,0
2009-09-18,14.172,14.172,13.892,13.985,1003417,0
2009-09-21,13.985,14.066,13.869,13.993,391201,0
2009-09-22,14.127,14.168,14.018,14.118,344190,0
2009-09-23,14.135,14.139,13.914,13.945,426121,0
2009-09-24,14.274,14.438,14.135,14.337,1257853,0
2009-09-25,14.438,14.456,14.225,14.293,796880,0
2009-09-28,14.257,14.261,14.127,14.135,667470,0
2009-09-29,14.225,14.257,14.07,14.241,805906,0
2009-09-30,14.398,14.601,14.289,14.456,956882,0
2009-10-01,14.358,14.419,14.228,14.252,326977,0
2009-10-02,14.155,14.155,13.624,14.059,1343216,0
2009-10-05,14.341,14.341,14.088,14.248,696805,0
2009-10-06,14.593,14.75,14.575,14.682,969865,0
2009-10-07,14.67,14.767,14.565,14.679,296004,0
2009-10-08,14.779,14.853,14.682,14.824,651110,0
2009-10-09,14.682,14.771,14.634,14.758,461272,0
2009-10-12,14.758,14.977,14.679,14.758,290815,0
2009-10-13,14.856,15.212,14.856,14.957,515955,0
2009-10-14,14.974,15.245,14.901,15.011,482362,0
2009-10-15,14.916,15.026,14.884,14.974,492375,0
2009-10-16,14.856,14.977,14.645,14.719,404493,0
2009-10-19,14.861,14.961,14.715,14.908,311920,0
2009-10-20,14.872,14.99,14.675,14.711,970945,0
2009-10-21,14.645,14.868,14.645,14.767,695673,0
2009-10-22,14.645,14.73,14.374,14.726,380758,0
2009-10-23,14.84,14.84,14.503,14.613,252771,0
2009-10-26,14.767,14.767,14.333,14.378,714083,0
2009-10-27,14.321,14.463,14.211,14.237,571452,0
2009-10-28,14.172,14.216,13.714,13.775,793828,0
2009-10-29,13.877,13.928,13.588,13.861,1037420,0
2009-10-30,13.969,14.111,13.71,13.731,845491,0
2009-11-02,13.767,14.055,13.767,14.002,650782,0
2009-11-03,13.965,14.163,13.847,14.143,496337,0
2009-11-04,14.378,14.503,14.337,14.374,630735,0
2009-11-05,14.755,14.901,14.722,14.861,742714,0
2009-11-06,14.779,14.982,14.779,14.974,390677,0
2009-11-09,14.977,15.16,14.961,15.143,324519,0
2009-11-10,15.115,15.135,14.986,15.102,243956,0
2009-11-11,15.09,15.241,15.083,15.176,334970,0
2009-11-12,15.358,15.358,14.994,15.075,203013,0
2009-11-13,15.013,15.229,15.013,15.176,132094,0
2009-11-16,15.339,15.431,15.258,15.366,326248,0
2009-11-17,15.366,15.499,15.325,15.391,250665,0
2009-11-18,15.403,15.673,15.232,15.63,926257,0
2009-11-19,15.673,15.718,15.411,15.448,1258266,0
2009-11-20,15.646,15.703,15.467,15.512,771681,0
2009-11-23,15.622,15.63,15.411,15.495,652876,0
2009-11-24,15.536,15.589,15.431,15.484,523416,0
2009-11-25,15.747,15.751,15.523,15.662,298875,0
2009-11-27,15.079,15.262,14.99,15.172,492658,0
2009-11-30,15.362,15.605,15.362,15.455,304513,0
2009-12-01,15.633,15.669,15.459,15.593,400333,0
2009-12-02,15.726,15.73,15.569,15.601,375028,0
2009-12-03,15.783,15.872,15.709,15.751,367697,0
2009-12-04,16.031,16.104,15.816,16.05,415247,0
2009-12-07,15.994,16.071,15.941,16.055,325599,0
2009-12-08,15.913,16.05,15.9,15.913,208927,0
2009-12-09,15.872,15.872,15.714,15.841,196637,0
2009-12-10,16.1,16.26,16.09,16.217,328289,0
2009-12-11,16.537,16.654,16.371,16.654,320895,0
2009-12-14,16.654,16.654,16.391,16.46,324468,0
2009-12-15,16.419,16.524,16.379,16.403,379930,0
2009-12-16,16.581,16.77,16.577,16.606,335004,0
2009-12-17,16.953,16.953,16.78,16.824,430694,0
2009-12-18,16.851,16.873,16.638,16.752,577321,0
2009-12-21,16.537,16.537,16.176,16.213,610124,0
2009-12-22,16.379,16.621,16.379,16.581,222343,0
2009-12-23,16.542,16.597,16.391,16.415,227199,0
2009-12-24,16.584,16.584,16.383,16.464,165523,0
2009-12-28,16.495,16.553,16.383,16.395,586119,0
2009-12-29,16.447,16.447,16.082,16.359,459418,0
2009-12-30,16.253,16.33,16.217,16.286,498984,0
2009-12-31,16.297,16.314,16.164,16.176,198802,0
2010-01-04,16.346,16.646,16.346,16.597,1108835,0
2010-01-05,16.625,16.642,16.524,16.545,570663,0
2010-01-06,16.642,16.642,16.475,16.537,411117,0
2010-01-07,16.423,16.423,16.168,16.225,834241,0
2010-01-08,16.26,16.391,16.201,16.391,322712,0
2010-01-11,16.452,16.516,16.342,16.456,666829,0
2010-01-12,16.545,16.673,16.472,16.629,582111,0
2010-01-13,16.589,16.61,16.411,16.542,418300,0
2010-01-14,16.399,16.528,16.399,16.475,213818,0
2010-01-15,16.617,16.665,16.375,16.427,526498,0
2010-01-19,16.387,16.487,16.201,16.487,517894,0
2010-01-20,16.35,16.399,16.096,16.131,547353,0
2010-01-21,16.1,16.35,16.015,16.063,578385,0
2010-01-22,15.913,16.147,15.772,15.812,425565,0
2010-01-25,15.941,16.071,15.812,15.892,196500,0
2010-01-26,15.892,16.023,15.791,15.833,310850,0
2010-01-27,15.796,16.071,15.772,16.027,458760,0
2010-01-28,16.201,16.504,16.067,16.156,446144,0
2010-01-29,16.201,16.346,15.9,16.035,672428,0
2010-02-01,16.096,16.241,15.917,16.217,308909,0
2010-02-02,16.16,16.282,16.05,16.249,259747,0
2010-02-03,15.929,16.309,15.929,16.108,158028,0
2010-02-04,15.978,15.998,15.593,15.618,452095,0
2010-02-05,15.565,15.565,14.912,15.237,568285,0
2010-02-08,15.225,15.225,15.013,15.079,346312,0
2010-02-09,14.986,15.212,14.921,15.152,490170,0
2010-02-10,15.03,15.098,14.82,15.034,566546,0
2010-02-11,15.102,15.281,14.941,15.266,279582,0
2010-02-12,15.16,15.164,14.953,15.054,287802,0
2010-02-16,15.444,15.444,15.254,15.325,545116,0
2010-02-17,15.313,15.358,15.127,15.184,396158,0
2010-02-18,15.09,15.204,14.961,15.107,472324,0
2010-02-19,14.941,15.002,14.901,14.949,238900,0
2010-02-22,14.881,14.908,14.795,14.836,309789,0
2010-02-23,14.783,14.861,14.575,14.617,376184,0
2010-02-24,14.69,14.775,14.528,14.747,202228,0
2010-02-25,14.448,14.448,14.18,14.43,391410,0
2010-02-26,14.43,14.565,14.366,14.552,259545,0
2010-03-01,14.337,14.511,14.329,14.463,398362,0
2010-03-02,14.715,14.853,14.697,14.767,556408,0
2010-03-03,14.634,14.634,14.293,14.362,914493,0
2010-03-04,14.436,14.436,14.309,14.374,844846,0
2010-03-05,14.575,14.763,14.37,14.649,872861,0
2010-03-08,14.937,15.143,14.893,15.143,2500940,0
2010-03-09,15.172,15.436,15.172,15.387,1701174,0
2010-03-10,15.208,15.309,15.18,15.272,337247,0
2010-03-11,15.317,15.317,15.127,15.305,627068,0
2010-03-12,15.064,15.064,14.961,15.006,687786,0
2010-03-15,14.974,14.974,14.722,14.889,332561,0
2010-03-16,14.884,14.924,14.715,14.912,382383,0
2010-03-17,15.135,15.387,15.135,15.317,484472,0
2010-03-18,15.006,15.006,14.398,14.507,3095834,0
2010-03-19,14.394,14.575,14.252,14.419,1350903,0
2010-03-22,14.261,14.329,14.092,14.131,1194031,0
2010-03-23,14.127,14.216,14.018,14.168,643122,0
2010-03-24,14.27,14.362,14.2,14.333,428333,0
2010-03-25,14.548,14.775,14.386,14.415,1302975,0
2010-03-26,14.507,14.507,14.18,14.244,684018,0
2010-03-29,14.374,14.374,14.2,14.278,559535,0
2010-03-30,14.301,14.366,14.278,14.333,673027,0
2010-03-31,14.35,14.499,14.22,14.479,591224,0
2010-04-01,14.552,14.675,14.552,14.597,1746173,0
2010-04-05,14.779,14.937,14.701,14.901,378970,0
2010-04-06,14.507,14.73,14.341,14.701,262766,0
2010-04-07,14.575,14.634,14.386,14.533,722156,0
2010-04-08,14.298,14.488,14.298,14.452,298985,0
2010-04-09,14.654,14.654,14.479,14.593,254246,0
2010-04-12,14.54,14.734,14.452,14.575,394715,0
2010-04-13,14.419,14.638,14.285,14.402,417631,0
2010-04-14,14.374,14.609,14.309,14.511,781375,0
2010-04-15,14.601,14.679,14.575,14.642,715738,0
2010-04-16,14.755,14.755,14.317,14.411,927886,0
2010-04-19,14.419,14.419,14.172,14.278,621901,0
2010-04-20,14.552,14.565,14.321,14.374,686009,0
2010-04-21,14.475,14.54,14.436,14.444,443102,0
2010-04-22,14.438,14.444,14.298,14.402,202222,0
2010-04-23,14.515,14.556,14.358,14.54,171024,0
2010-04-26,14.374,14.374,14.175,14.175,490061,0
2010-04-27,14.163,14.163,13.901,13.932,507535,0
2010-04-28,14.038,14.038,13.779,13.843,365476,0
2010-04-29,13.917,14.07,13.869,14.034,479945,0
2010-04-30,14.107,14.163,13.998,14.059,436314,0
2010-05-03,14.216,14.479,14.211,14.411,405934,0
2010-05-04,14.074,14.111,13.828,13.869,1006928,0
2010-05-05,13.851,13.851,13.39,13.492,782152,0
2010-05-06,13.512,13.532,12.791,12.981,921063,0
2010-05-07,13.71,13.71,13.115,13.253,1067726,0
2010-05-10,13.82,14.018,13.754,13.91,863653,0
2010-05-11,13.65,13.924,13.609,13.767,448488,0
2010-05-12,13.75,13.762,13.54,13.734,732167,0
2010-05-13,13.67,13.807,13.617,13.646,552509,0
2010-05-14,13.734,13.75,13.39,13.532,374799,0
2010-05-17,13.496,13.621,13.305,13.483,388999,0
2010-05-18,13.658,13.702,13.427,13.475,386323,0
2010-05-19,13.286,13.398,13.216,13.349,350168,0
2010-05-20,13.159,13.256,12.9,12.977,1296470,0
2010-05-21,12.928,13.104,12.855,13.104,678291,0
2010-05-24,12.641,12.641,12.362,12.459,758640,0
2010-05-25,12.281,12.75,12.281,12.75,1460170,0
2010-05-26,12.759,13.323,12.759,13.249,2569777,0
2010-05-27,13.362,13.576,13.354,13.576,1154631,0
2010-05-28,13.572,13.687,13.386,13.414,2404748,0
2010-06-01,13.219,13.419,13.115,13.204,1188608,0
2010-06-02,13.605,13.936,13.605,13.936,540310,0
2010-06-03,13.897,14.172,13.897,14.092,1484845,0
2010-06-04,13.731,13.91,13.52,13.605,688311,0
2010-06-07,13.564,13.673,13.342,13.362,395623,0
2010-06-08,13.691,13.877,13.564,13.795,570046,0
2010-06-09,13.799,13.961,13.71,13.783,398324,0
2010-06-10,13.783,13.824,13.646,13.824,454542,0
2010-06-11,13.82,13.985,13.723,13.985,288900,0
2010-06-14,14.118,14.216,13.985,14.022,290183,0
2010-06-15,14.022,14.301,14.018,14.266,439072,0
2010-06-16,14.228,14.228,14.029,14.155,150664,0
2010-06-17,14.237,14.257,14.042,14.192,276337,0
2010-06-18,14.159,14.378,14.159,14.378,344435,0
2010-06-21,14.337,14.337,14.018,14.099,1091482,0
2010-06-22,14.192,14.419,14.151,14.225,382487,0
2010-06-23,14.278,14.423,14.216,14.366,368453,0
2010-06-24,14.261,14.329,14.155,14.216,196483,0
2010-06-25,14.118,14.252,14.118,14.228,415267,0
2010-06-28,14.252,14.438,14.196,14.35,270686,0
2010-06-29,13.961,14.2,13.901,13.95,936904,0
2010-06-30,13.868,14.118,13.826,13.859,593266,0
2010-07-01,13.924,14.047,13.828,13.965,758967,0
2010-07-02,13.843,14.051,13.843,13.884,735168,0
2010-07-06,14.188,14.285,14.047,14.139,589140,0
2010-07-07,13.665,13.961,13.665,13.892,510106,0
2010-07-08,13.787,14.083,13.787,13.945,502901,0
2010-07-09,13.869,14.111,13.869,14.07,207987,0
2010-07-12,13.961,14.147,13.961,14.103,232267,0
2010-07-13,14.143,14.2,13.989,14.172,1124643,0
2010-07-14,14.151,14.252,14.127,14.208,1054468,0
2010-07-15,14.329,14.329,14.118,14.285,469507,0
2010-07-16,14.27,14.301,14.147,14.257,553385,0
2010-07-19,14.317,14.46,14.257,14.37,679641,0
2010-07-20,14.241,14.606,14.184,14.575,1122803,0
2010-07-21,14.548,14.556,14.407,14.497,639176,0
2010-07-22,14.609,14.921,14.609,14.832,1324738,0
2010-07-23,14.568,14.711,14.511,14.585,694164,0
2010-07-26,14.528,14.711,14.456,14.693,886214,0
2010-07-27,14.758,14.775,14.645,14.715,446941,0
2010-07-28,14.836,14.836,14.719,14.792,1228856,0
2010-07-29,14.808,14.953,14.73,14.734,543442,0
2010-07-30,15.067,15.25,14.828,15.201,756182,0
2010-08-02,15.297,15.391,15.119,15.375,486230,0
2010-08-03,14.719,14.901,14.67,14.84,1109658,0
2010-08-04,14.881,14.944,14.856,14.889,1050432,0
2010-08-05,14.832,14.941,14.795,14.924,390353,0
2010-08-06,14.957,15.237,14.957,15.217,317944,0
2010-08-09,15.281,15.726,15.281,15.618,826198,0
2010-08-10,15.262,15.463,15.232,15.341,749004,0
2010-08-11,15.018,15.258,15.006,15.184,876975,0
2010-08-12,15.006,15.245,15.006,15.112,270905,0
2010-08-13,15.188,15.391,15.188,15.382,299612,0
2010-08-16,15.313,15.577,15.313,15.512,293669,0
2010-08-17,15.569,15.681,15.569,15.601,246845,0
2010-08-18,15.581,15.816,15.573,15.706,655249,0
2010-08-19,16.015,16.185,15.892,15.949,630281,0
2010-08-20,15.767,15.867,15.759,15.844,635754,0
2010-08-23,15.881,15.949,15.763,15.812,456963,0
2010-08-24,15.476,15.872,15.476,15.763,587944,0
2010-08-25,15.892,16.074,15.742,16.011,582767,0
2010-08-26,16.086,16.172,15.998,16.035,140136,0
2010-08-27,15.804,15.962,15.658,15.962,335632,0
2010-08-30,15.763,15.776,15.666,15.703,537932,0
2010-08-31,15.593,15.833,15.528,15.791,792531,0
2010-09-01,15.998,16.399,15.994,16.346,433286,0
2010-09-02,16.228,16.228,16.074,16.14,390017,0
2010-09-03,16.225,16.383,16.225,16.322,256803,0
2010-09-07,16.322,16.322,16.127,16.164,477723,0
2010-09-08,16.1,16.379,16.1,16.334,243121,0
2010-09-09,16.438,16.528,16.172,16.322,522109,0
2010-09-10,16.524,16.669,16.354,16.665,455185,0
2010-09-13,16.801,16.906,16.731,16.884,424434,0
2010-09-14,16.706,16.945,16.706,16.82,525454,0
2010-09-15,16.945,17.062,16.82,17.033,674514,0
2010-09-16,16.816,16.816,16.589,16.706,588609,0
2010-09-17,16.759,16.816,16.61,16.629,357423,0
2010-09-20,16.755,16.99,16.654,16.953,510825,0
2010-09-21,16.487,16.524,16.33,16.419,781935,0
2010-09-22,16.379,16.399,16.152,16.22,421377,0
2010-09-23,15.9,16.147,15.841,15.974,587791,0
2010-09-24,16.185,16.435,16.176,16.395,553641,0
2010-09-27,16.512,16.549,16.346,16.419,680368,0
2010-09-28,16.52,16.763,16.383,16.661,900963,0
2010-09-29,16.869,17.132,16.784,16.889,972418,0
2010-09-30,16.889,17.116,16.669,16.719,686085,0
2010-10-01,17.029,17.111,17.01,17.05,364775,0
2010-10-04,17.192,17.334,17.132,17.309,488603,0
2010-10-05,17.549,17.735,17.549,17.716,450255,0
2010-10-06,17.435,17.435,17.274,17.426,629579,0
2010-10-07,17.002,17.002,16.723,16.941,687268,0
2010-10-08,16.715,16.796,16.557,16.711,717307,0
2010-10-11,16.673,16.784,16.669,16.723,290476,0
2010-10-12,16.602,16.77,16.524,16.686,414940,0
2010-10-13,16.657,16.723,16.602,16.678,699588,0
2010-10-14,16.589,16.602,16.456,16.545,927017,0
2010-10-15,16.633,16.633,16.403,16.589,580267,0
2010-10-18,16.5,16.617,16.472,16.573,337711,0
2010-10-19,16.346,16.642,16.278,16.35,698595,0
2010-10-20,16.387,16.864,16.383,16.731,525580,0
2010-10-21,16.495,16.654,16.468,16.545,500095,0
2010-10-22,16.423,16.452,16.236,16.415,227654,0
2010-10-25,16.403,16.403,16.205,16.213,519137,0
2010-10-26,16.26,16.479,16.256,16.447,222997,0
2010-10-27,16.415,16.516,16.403,16.512,235253,0
2010-10-28,16.678,16.792,16.621,16.682,179526,0
2010-10-29,16.588,16.592,16.239,16.353,1152863,0
2010-11-01,15.816,16.023,15.268,15.933,1158946,0
2010-11-02,15.201,15.225,15.054,15.119,1841882,0
2010-11-03,14.84,14.865,14.575,14.738,1617395,0
2010-11-04,14.743,15.139,14.743,14.982,1156820,0
2010-11-05,14.46,14.779,14.248,14.444,2407271,0
2010-11-08,14.471,14.908,14.471,14.904,1069972,0
2010-11-09,14.82,14.941,14.738,14.853,1278872,0
2010-11-10,15.371,15.382,15.148,15.366,2201446,0
2010-11-11,15.387,15.419,15.237,15.35,1626938,0
2010-11-12,15.098,15.156,14.853,15.047,1211374,0
2010-11-15,14.901,14.994,14.856,14.889,1208691,0
2010-11-16,14.824,15.018,14.779,14.982,2052462,0
2010-11-17,14.982,15.05,14.937,14.957,1574428,0
2010-11-18,15.168,15.241,15.086,15.107,1714102,0
2010-11-19,14.99,15.176,14.99,15.16,538613,0
2010-11-22,15.168,15.346,15.083,15.297,1691193,0
2010-11-23,15.102,15.102,14.924,14.957,567434,0
2010-11-24,14.949,15.03,14.868,14.982,813448,0
2010-11-26,14.622,14.738,14.56,14.657,667294,0
2010-11-29,14.589,14.662,14.448,14.645,720923,0
2010-11-30,14.507,14.634,14.394,14.572,885295,0
2010-12-01,14.679,14.84,14.679,14.812,713416,0
2010-12-02,14.8,14.916,14.775,14.901,542227,0
2010-12-03,14.613,14.775,14.575,14.763,458731,0
2010-12-06,14.719,14.775,14.634,14.738,593527,0
2010-12-07,14.828,14.865,14.726,14.743,416950,0
2010-12-08,14.572,14.589,14.337,14.436,747255,0
2010-12-09,14.511,14.536,14.374,14.507,1299154,0
2010-12-10,14.35,14.471,14.252,14.411,1223939,0
2010-12-13,14.155,14.216,14.055,14.151,1390282,0
2010-12-14,14.059,14.188,14.029,14.051,992249,0
2010-12-15,14.099,14.163,13.993,14.014,571283,0
2010-12-16,13.952,13.977,13.807,13.884,759431,0
2010-12-17,13.945,14.163,13.901,14.143,534489,0
2010-12-20,14.22,14.22,14.047,14.055,188724,0
2010-12-21,14.192,14.257,14.155,14.204,546560,0
2010-12-22,14.099,14.211,14.099,14.135,390207,0
2010-12-23,14.228,14.233,14.051,14.088,149569,0
2010-12-27,13.977,14.151,13.977,14.131,365758,0
2010-12-28,14.188,14.301,14.07,14.274,371630,0
2010-12-29,14.362,14.413,14.211,14.395,569757,0
2010-12-30,14.362,14.475,14.323,14.388,328218,0
2010-12-31,14.332,14.455,14.323,14.434,109595,0
2011-01-03,14.507,14.572,14.479,14.572,266931,0
2011-01-04,14.503,14.597,14.354,14.37,802048,0
2011-01-05,14.426,14.548,14.374,14.503,418377,0
2011-01-06,13.989,14.034,13.75,13.791,632914,0
2011-01-07,13.423,13.472,13.148,13.175,1170348,0
2011-01-10,12.958,13.136,12.828,13.123,1816597,0
2011-01-11,13.009,13.071,12.9,13.026,1609070,0
2011-01-12,13.282,13.742,13.282,13.621,1118782,0
2011-01-13,13.414,13.419,13.241,13.357,1413799,0
2011-01-14,13.423,13.617,13.362,13.592,874532,0
2011-01-18,13.824,13.928,13.673,13.758,699244,0
2011-01-19,13.869,13.917,13.605,13.665,698011,0
2011-01-20,13.624,13.678,13.524,13.624,982589,0
2011-01-21,13.654,13.665,13.431,13.483,1010313,0
2011-01-24,13.487,13.81,13.487,13.799,635275,0
2011-01-25,13.84,13.952,13.731,13.914,1308719,0
2011-01-26,13.905,14.025,13.901,13.905,1101473,0
2011-01-27,13.91,13.936,13.742,13.767,563307,0
2011-01-28,13.824,13.832,13.455,13.483,1042935,0
2011-01-31,13.583,13.613,13.495,13.613,341437,0
2011-02-01,13.665,13.714,13.576,13.698,327328,0
2011-02-02,13.75,13.924,13.691,13.807,587829,0
2011-02-03,13.82,13.861,13.771,13.807,152270,0
2011-02-04,13.847,13.957,13.81,13.936,257985,0
2011-02-07,13.847,14.006,13.847,13.957,359036,0
2011-02-08,13.981,14.092,13.892,14.092,542743,0
2011-02-09,14.123,14.159,14.079,14.159,485363,0
2011-02-10,13.832,13.892,13.787,13.836,596969,0
2011-02-11,13.795,13.945,13.775,13.945,402594,0
2011-02-14,13.783,13.847,13.564,13.691,559696,0
2011-02-15,13.723,13.767,13.605,13.65,759887,0
2011-02-16,13.646,13.673,13.564,13.613,703411,0
2011-02-18,13.698,13.828,13.698,13.779,392309,0
2011-02-22,13.617,13.723,13.544,13.564,919911,0
2011-02-23,13.564,13.727,13.435,13.536,794145,0
2011-02-24,13.455,13.581,13.443,13.504,811348,0
2011-02-25,13.665,13.742,13.642,13.727,955912,0
2011-02-28,13.75,13.889,13.726,13.842,456750,0
2011-03-01,13.861,13.914,13.702,13.719,605836,0
2011-03-02,13.642,13.775,13.617,13.775,687776,0
2011-03-03,13.658,13.787,13.642,13.738,725714,0
2011-03-04,13.613,13.613,13.357,13.386,514755,0
2011-03-07,13.552,13.609,13.446,13.468,255997,0
2011-03-08,13.52,13.695,13.386,13.691,439444,0
2011-03-09,13.767,13.901,13.683,13.888,658945,0
2011-03-10,13.719,13.869,13.446,13.472,660275,0
2011-03-11,13.435,13.629,13.323,13.613,472377,0
2011-03-14,13.524,13.642,13.414,13.496,484478,0
2011-03-15,13.212,13.323,13.022,13.301,360221,0
2011-03-16,13.022,13.096,12.722,12.818,677533,0
2011-03-17,12.656,12.74,12.54,12.598,699790,0
2011-03-18,12.511,12.641,12.47,12.577,524061,0
2011-03-21,12.633,12.673,12.56,12.588,456118,0
2011-03-22,12.421,12.532,12.354,12.459,901246,0
2011-03-23,12.592,12.731,12.549,12.67,678148,0
2011-03-24,13.204,13.219,12.997,13.2,738631,0
2011-03-25,13.236,13.297,13.183,13.224,388480,0
2011-03-28,13.192,13.277,13.063,13.082,465614,0
2011-03-29,13.017,13.14,12.962,13.099,360711,0
2011-03-30,13.314,13.338,13.127,13.301,567210,0
2011-03-31,13.508,13.666,13.508,13.595,466997,0
2011-04-01,13.698,13.758,13.624,13.702,465444,0
2011-04-04,13.67,13.754,13.487,13.556,354567,0
2011-04-05,13.479,13.528,13.362,13.386,329135,0
2011-04-06,13.472,13.568,13.446,13.556,291977,0
2011-04-07,13.382,13.402,13.26,13.382,295166,0
2011-04-08,13.233,13.286,13.071,13.183,823594,0
2011-04-11,13.26,13.33,13.18,13.208,303852,0
2011-04-12,13.159,13.282,13.159,13.171,193742,0
2011-04-13,13.163,13.297,13.099,13.171,234188,0
2011-04-14,13.334,13.492,13.326,13.472,357513,0
2011-04-15,13.487,13.56,13.419,13.487,273146,0
2011-04-18,13.509,13.581,13.443,13.548,342477,0
2011-04-19,14.029,14.131,13.856,14.088,1481562,0
2011-04-20,14.398,14.519,14.317,14.492,857850,0
2011-04-21,14.456,14.507,14.374,14.43,387187,0
2011-04-25,14.298,14.333,14.143,14.188,299166,0
2011-04-26,14.083,14.22,13.973,14.172,323472,0
2011-04-27,14.301,14.499,14.252,14.46,594629,0
2011-04-28,14.467,14.467,14.248,14.309,277116,0
2011-04-29,14.384,14.64,14.384,14.635,446181,0
2011-05-02,14.67,14.679,14.528,14.609,414235,0
2011-05-03,14.542,14.559,14.425,14.559,2666174,0
2011-05-04,14.471,14.523,14.419,14.519,861560,0
2011-05-05,14.262,14.379,14.178,14.253,1642306,0
2011-05-06,14.257,14.497,14.257,14.317,781193,0
2011-05-09,14.261,14.426,14.261,14.386,381572,0
2011-05-10,14.333,14.492,14.298,14.444,258188,0
2011-05-11,14.413,14.575,14.399,14.538,619243,0
2011-05-12,14.548,14.657,14.507,14.622,284778,0
2011-05-13,14.622,14.675,14.46,14.484,682999,0
2011-05-16,14.479,14.54,14.43,14.452,276652,0
2011-05-17,14.456,14.503,14.407,14.479,357064,0
2011-05-18,14.575,14.69,14.536,14.67,398967,0
2011-05-19,14.572,14.572,14.341,14.448,906630,0
2011-05-20,14.517,14.517,14.312,14.35,321469,0
2011-05-23,14.192,14.22,14.01,14.07,1439360,0
2011-05-24,14.27,14.43,14.27,14.389,299988,0
2011-05-25,14.383,14.394,14.159,14.248,922264,0
2011-05-26,14.37,14.436,14.274,14.37,929127,0
2011-05-27,14.437,14.575,14.434,14.497,1039730,0
2011-05-31,14.609,14.609,14.479,14.567,822902,0
2011-06-01,14.548,14.634,14.452,14.456,1499198,0
2011-06-02,14.499,14.575,14.475,14.517,667806,0
2011-06-03,14.395,14.555,14.395,14.459,229142,0
2011-06-06,14.421,14.428,14.232,14.244,451467,0
2011-06-07,14.275,14.275,14.148,14.161,587568,0
2011-06-08,14.169,14.178,13.993,14.053,887726,0
2011-06-09,14.064,14.078,14.01,14.022,1560113,0
2011-06-10,14.035,14.073,13.972,14.01,1202101,0
2011-06-13,14.019,14.157,13.968,14.039,410612,0
2011-06-14,14.228,14.248,14.094,14.153,595032,0
2011-06-15,14.078,14.148,14.031,14.06,635281,0
2011-06-16,13.898,13.898,13.708,13.801,576109,0
2011-06-17,13.613,13.704,13.512,13.557,1239628,0
2011-06-20,13.528,13.613,13.499,13.57,1490539,0
2011-06-21,13.745,13.884,13.745,13.834,1144149,0
2011-06-22,13.812,13.977,13.812,13.914,353144,0
2011-06-23,13.838,14.06,13.826,14.019,332327,0
2011-06-24,14.027,14.086,13.942,14.002,417328,0
2011-06-27,13.902,14.01,13.804,14.006,280896,0
2011-06-28,14.086,14.248,14.082,14.215,267483,0
2011-06-29,14.275,14.319,14.173,14.316,206007,0
2011-06-30,14.353,14.463,14.319,14.459,518112,0
2011-07-01,14.37,14.446,14.291,14.437,428210,0
2011-07-05,14.27,14.308,14.199,14.241,526297,0
2011-07-06,14.165,14.228,14.094,14.114,1122027,0
2011-07-07,14.148,14.211,14.082,14.161,349395,0
2011-07-08,14.107,14.132,14.048,14.111,406333,0
2011-07-11,13.972,13.981,13.834,13.872,388711,0
2011-07-12,13.767,13.914,13.754,13.788,1205042,0
2011-07-13,13.812,13.93,13.809,13.826,404914,0
2011-07-14,13.893,13.922,13.83,13.914,841744,0
2011-07-15,14.111,14.182,13.977,14.148,427775,0
2011-07-18,13.977,14.099,13.972,14.027,838853,0
2011-07-19,13.942,14.022,13.922,13.977,689860,0
2011-07-20,13.977,14.118,13.951,13.972,732122,0
2011-07-21,14.203,14.471,14.182,14.455,456922,0
2011-07-22,14.538,14.722,14.493,14.689,593116,0
2011-07-25,14.535,14.597,14.442,14.45,483842,0
2011-07-26,14.395,14.584,14.35,14.525,588756,0
2011-07-27,14.521,14.622,14.493,14.567,535518,0
2011-07-28,14.507,14.564,14.353,14.413,511808,0
2011-07-29,14.417,14.668,14.332,14.626,573838,0
2011-08-01,14.836,14.874,14.697,14.765,574573,0
2011-08-02,14.885,15.024,14.768,14.961,1145707,0
2011-08-03,15.024,15.12,14.806,15.095,775968,0
2011-08-04,15.108,15.489,15.033,15.12,1220059,0
2011-08-05,14.87,15.041,14.606,14.64,1870027,0
2011-08-08,14.504,14.614,13.822,13.826,1238497,0
2011-08-09,13.955,14.237,13.726,14.215,998800,0
2011-08-10,13.877,14.073,13.726,13.738,1005856,0
2011-08-11,13.838,14.357,13.838,14.253,818131,0
2011-08-12,14.019,14.413,14.019,14.114,1067041,0
2011-08-15,14.186,14.475,14.157,14.337,875413,0
2011-08-16,14.203,14.328,14.143,14.283,731989,0
2011-08-17,14.237,14.395,14.169,14.323,811695,0
2011-08-18,14.19,14.618,14.19,14.467,1287898,0
2011-08-19,14.45,14.659,14.375,14.45,642100,0
2011-08-22,14.45,14.471,14.287,14.35,492731,0
2011-08-23,14.413,14.722,14.353,14.689,419542,0
2011-08-24,14.399,14.559,14.362,14.455,719136,0
2011-08-25,14.127,14.169,13.902,13.926,716900,0
2011-08-26,14.082,14.186,13.863,14.111,416727,0
2011-08-29,14.413,14.446,14.211,14.291,345757,0
2011-08-30,14.186,14.332,14.186,14.237,735141,0
2011-08-31,14.283,14.353,14.207,14.341,697678,0
2011-09-01,14.291,14.442,14.291,14.379,606468,0
2011-09-02,14.262,14.35,14.123,14.224,236629,0
2011-09-06,14.857,15.171,14.811,15.154,2360209,0
2011-09-07,15.267,15.36,15.217,15.296,1982307,0
2011-09-08,15.011,15.011,14.722,14.853,983280,0
2011-09-09,14.882,14.902,14.71,14.765,1156710,0
2011-09-12,14.459,14.597,14.413,14.575,828991,0
2011-09-13,14.408,14.479,14.283,14.37,471652,0
2011-09-14,14.086,14.228,14.039,14.169,733066,0
2011-09-15,14.304,14.425,14.248,14.413,1130572,0
2011-09-16,14.228,14.228,14.027,14.123,1070060,0
2011-09-19,13.951,14.006,13.893,13.918,420214,0
2011-09-20,13.918,14.123,13.855,13.855,551297,0
2011-09-21,13.83,13.898,13.671,13.671,584434,0
2011-09-22,12.992,13.012,12.695,12.774,708321,0
2011-09-23,13.419,13.419,13.004,13.163,465244,0
2011-09-26,13.172,13.508,13.084,13.491,886123,0
2011-09-27,13.637,13.951,13.591,13.779,628196,0
2011-09-28,13.822,13.959,13.65,13.65,409901,0
2011-09-29,13.934,14.019,13.708,13.868,441117,0
2011-09-30,13.792,14.248,13.732,13.859,885442,0
2011-10-03,13.906,13.918,13.415,13.436,848877,0
2011-10-04,13.52,13.834,13.44,13.834,971809,0
2011-10-05,14.019,14.219,13.926,14.186,542011,0
2011-10-06,14.161,14.27,13.951,14.103,800225,0
2011-10-07,13.637,13.797,13.474,13.503,579717,0
2011-10-10,13.662,13.948,13.637,13.906,477321,0
2011-10-11,13.73,13.838,13.646,13.812,282466,0
2011-10-12,13.842,14.086,13.822,13.955,680182,0
2011-10-13,13.767,13.91,13.726,13.863,1145173,0
2011-10-14,13.642,13.696,13.508,13.613,970456,0
2011-10-17,13.617,13.621,13.448,13.561,671594,0
2011-10-18,13.495,13.822,13.47,13.801,518106,0
2011-10-19,13.877,13.93,13.741,13.855,518574,0
2011-10-20,13.775,13.822,13.491,13.557,792186,0
2011-10-21,13.599,13.732,13.557,13.574,493753,0
2011-10-24,13.583,13.993,13.583,13.993,549038,0
2011-10-25,13.91,13.951,13.809,13.872,360149,0
2011-10-26,13.998,14.123,13.934,14.082,292547,0
2011-10-27,14.099,14.45,14.06,14.434,878214,0
2011-10-28,14.148,14.275,14.139,14.219,543569,0
2011-10-31,14.135,14.345,13.955,14.165,356522,0
2011-11-01,13.959,14.078,13.73,13.797,497866,0
2011-11-02,14.143,14.287,14.01,14.27,621764,0
2011-11-03,14.395,14.395,14.165,14.328,335235,0
2011-11-04,14.304,14.425,14.082,14.161,266025,0
2011-11-07,14.132,14.27,14.111,14.262,244870,0
2011-11-08,14.291,14.304,14.224,14.27,387578,0
2011-11-09,13.985,14.086,13.934,13.959,453804,0
2011-11-10,13.934,14.086,13.918,13.934,526898,0
2011-11-11,14.027,14.094,13.877,14.031,467367,0
2011-11-14,13.977,13.998,13.851,13.906,239910,0
2011-11-15,13.88,14.031,13.863,14.019,304294,0
2011-11-16,13.926,14.232,13.926,14.073,453661,0
2011-11-17,13.93,14.161,13.872,13.942,348056,0
2011-11-18,13.948,13.977,13.83,13.834,181075,0
2011-11-21,13.75,13.75,13.512,13.512,358620,0
2011-11-22,13.599,13.683,13.541,13.599,509865,0
2011-11-23,13.671,13.754,13.591,13.613,357902,0
2011-11-25,13.552,13.679,13.365,13.381,328346,0
2011-11-28,13.561,13.603,13.394,13.508,493864,0
2011-11-29,13.323,13.453,13.268,13.344,612841,0
2011-11-30,13.646,13.859,13.55,13.724,996873,0
2011-12-01,13.607,13.855,13.603,13.75,927312,0
2011-12-02,13.745,13.792,13.662,13.693,326925,0
2011-12-05,13.603,13.767,13.503,13.642,544220,0
2011-12-06,13.595,13.662,13.466,13.486,610794,0
2011-12-07,13.415,13.495,13.373,13.427,588578,0
2011-12-08,13.385,13.499,13.319,13.34,432415,0
2011-12-09,13.315,13.415,13.239,13.347,501227,0
2011-12-12,13.297,13.344,13.21,13.282,632613,0
2011-12-13,13.268,13.376,13.188,13.221,267458,0
2011-12-14,13.037,13.121,12.996,13,550168,0
2011-12-15,13.385,13.385,13.037,13.059,501685,0
2011-12-16,13.167,13.221,13.084,13.146,1039336,0
2011-12-19,12.97,13.08,12.9,12.929,701501,0
2011-12-20,13.02,13.121,12.966,13.012,503386,0
2011-12-21,13.121,13.151,13.055,13.072,1039435,0
2011-12-22,13.146,13.256,13.093,13.143,548385,0
2011-12-23,13.247,13.319,13.106,13.146,542508,0
2011-12-27,13.076,13.221,13.076,13.106,364442,0
2011-12-28,13.093,13.093,12.832,12.87,353713,0
2011-12-29,12.963,13,12.861,12.89,518453,0
2011-12-30,12.869,13.037,12.838,12.882,789461,0
2012-01-03,12.879,13.08,12.789,13.012,999971,0
2012-01-04,13.012,13.135,12.992,13.004,748348,0
2012-01-05,12.992,12.996,12.807,12.879,527532,0
2012-01-06,12.854,12.904,12.789,12.828,516064,0
2012-01-09,12.979,12.992,12.757,12.803,1206041,0
2012-01-10,12.992,13.117,12.97,12.983,648497,0
2012-01-11,12.987,12.987,12.781,12.807,382683,0
2012-01-12,12.836,12.95,12.774,12.912,535679,0
2012-01-13,12.866,12.946,12.703,12.888,931357,0
2012-01-17,12.941,12.987,12.74,12.789,858858,0
2012-01-18,12.866,13.016,12.824,13,500580,0
2012-01-19,12.979,13.026,12.866,12.904,573175,0
2012-01-20,12.933,13.012,12.912,12.996,881431,0
2012-01-23,13.055,13.121,13.02,13.088,500551,0
2012-01-24,13.088,13.184,13.037,13.101,432091,0
2012-01-25,13.072,13.121,12.992,13.08,627339,0
2012-01-26,13.155,13.188,12.941,12.946,393147,0
2012-01-27,12.983,13.067,12.959,13.016,264214,0
2012-01-30,12.937,12.95,12.807,12.817,718476,0
2012-01-31,12.859,12.882,12.699,12.847,1029256,0
2012-02-01,12.744,12.845,12.652,12.715,947104,0
2012-02-02,12.861,13.231,12.84,13.05,1031100,0
2012-02-03,12.966,13.159,12.9,13.016,831489,0
2012-02-06,12.912,12.925,12.707,12.757,768782,0
2012-02-07,12.785,12.85,12.695,12.828,652041,0
2012-02-08,12.941,13.016,12.879,12.979,654959,0
2012-02-09,12.724,12.757,12.677,12.699,866655,0
2012-02-10,12.609,12.66,12.514,12.557,894103,0
2012-02-13,12.695,12.711,12.601,12.606,562133,0
2012-02-14,12.789,12.9,12.74,12.879,606103,0
2012-02-15,12.732,12.737,12.627,12.719,732484,0
2012-02-16,12.695,12.781,12.614,12.774,316683,0
2012-02-17,12.896,13.097,12.896,13.097,2393549,0
2012-02-21,13.2,13.225,13.041,13.097,631273,0
2012-02-22,13.139,13.155,13.016,13.041,1604070,0
2012-02-23,13.05,13.088,12.979,13.055,548833,0
2012-02-24,12.879,12.929,12.781,12.789,549705,0
2012-02-27,12.711,12.77,12.677,12.681,526481,0
2012-02-28,12.87,12.937,12.803,12.828,329990,0
2012-02-29,12.908,13.046,12.899,12.947,793993,0
2012-03-01,12.9,13,12.9,12.966,651209,0
2012-03-02,13.143,13.282,13.093,13.221,1202512,0
2012-03-05,13.135,13.139,12.908,12.929,649797,0
2012-03-06,12.908,12.959,12.673,12.699,642040,0
2012-03-07,12.677,12.744,12.58,12.744,540776,0
2012-03-08,12.803,12.819,12.695,12.757,926279,0
2012-03-09,12.817,12.888,12.744,12.774,449869,0
2012-03-12,12.58,12.606,12.43,12.505,1283696,0
2012-03-13,12.56,12.623,12.505,12.609,615999,0
2012-03-14,12.58,12.59,12.263,12.396,862721,0
2012-03-15,12.396,12.396,12.292,12.368,577879,0
2012-03-16,12.396,12.435,12.283,12.283,567351,0
2012-03-19,12.339,12.472,12.325,12.325,427464,0
2012-03-20,12.464,12.66,12.439,12.627,579523,0
2012-03-21,12.644,12.695,12.557,12.614,366077,0
2012-03-22,12.552,12.564,12.447,12.447,410952,0
2012-03-23,12.519,12.585,12.417,12.439,509012,0
2012-03-26,12.685,12.766,12.598,12.619,813306,0
2012-03-27,12.69,12.757,12.593,12.644,1061079,0
2012-03-28,12.639,12.639,12.552,12.577,1181559,0
2012-03-29,12.627,12.66,12.53,12.635,1652593,0
2012-03-30,12.734,12.89,12.726,12.726,1191024,0
2012-04-02,12.785,12.992,12.785,12.992,1001897,0
2012-04-03,13.302,13.34,12.983,13.143,3969573,0
2012-04-04,13.277,13.277,13.181,13.277,1557401,0
2012-04-05,13.654,13.771,13.621,13.646,1091549,0
2012-04-09,13.683,13.767,13.632,13.758,707958,0
2012-04-10,13.817,13.914,13.662,13.7,1960091,0
2012-04-11,13.621,13.75,13.57,13.73,968135,0
2012-04-12,13.745,13.863,13.726,13.817,636118,0
2012-04-13,13.792,13.792,13.65,13.745,947471,0
2012-04-16,13.804,13.834,13.679,13.73,1306356,0
2012-04-17,13.789,13.915,13.785,13.877,1572480,0
2012-04-18,13.914,14.031,13.906,14.027,1227392,0
2012-04-19,14.127,14.299,14.073,14.082,1009044,0
2012-04-20,14.157,14.262,14.086,14.19,988647,0
2012-04-23,14.111,14.308,14.06,14.279,836069,0
2012-04-24,14.362,14.555,14.341,14.403,1069993,0
2012-04-25,14.391,14.434,14.353,14.399,1388719,0
2012-04-26,14.379,14.71,14.379,14.701,5028296,0
2012-04-27,15.506,15.506,14.693,15.246,3961631,0
2012-04-30,15.234,15.234,15.114,15.174,784192,0
2012-05-01,15.017,15.114,14.978,15.052,681808,0
2012-05-02,15.066,15.133,15,15.046,717509,0
2012-05-03,15.066,15.1,14.939,14.961,1284751,0
2012-05-04,15.058,15.166,15.021,15.054,1158792,0
2012-05-07,14.961,15.037,14.899,14.97,2424571,0
2012-05-08,15.037,15.095,14.975,15.095,1118347,0
2012-05-09,14.432,14.566,14.31,14.548,1055378,0
2012-05-10,14.753,14.818,14.636,14.696,758343,0
2012-05-11,14.719,14.849,14.715,14.794,676767,0
2012-05-14,14.564,14.597,14.395,14.395,656439,0
2012-05-15,14.584,14.659,14.35,14.408,1321843,0
2012-05-16,14.182,14.199,13.889,13.951,1157586,0
2012-05-17,13.951,14.069,13.906,13.998,735924,0
2012-05-18,13.95,14.072,13.872,13.981,578633,0
2012-05-21,14.043,14.199,13.981,14.169,1061362,0
2012-05-22,14.123,14.194,14.057,14.148,1108031,0
2012-05-23,13.838,14.031,13.797,14.006,1126246,0
2012-05-24,13.444,13.477,13.218,13.302,1506542,0
2012-05-25,13.073,13.095,12.734,12.83,1968299,0
2012-05-29,13.546,13.55,13.259,13.338,1325151,0
2012-05-30,13.628,13.651,13.45,13.468,1546361,0
2012-05-31,13.832,13.849,13.52,13.646,1550225,0
2012-06-01,13.953,14.184,13.706,13.775,2687758,0
2012-06-04,13.78,13.854,13.572,13.598,1241024,0
2012-06-05,13.512,13.534,13.316,13.367,948837,0
2012-06-06,13.676,13.815,13.642,13.785,902691,0
2012-06-07,13.981,14.045,13.775,13.832,1315356,0
2012-06-08,13.651,13.744,13.524,13.562,827928,0
2012-06-11,13.558,13.615,13.45,13.46,861846,0
2012-06-12,13.863,13.877,13.637,13.832,711285,0
2012-06-13,14.258,14.293,14.145,14.198,1262431,0
2012-06-14,14.158,14.158,14.067,14.132,604637,0
2012-06-15,13.998,14.163,13.902,14.085,1014313,0
2012-06-18,13.971,14.284,13.923,14.193,698948,0
2012-06-19,14.106,14.289,14.106,14.249,607836,0
2012-06-20,14.657,14.761,14.419,14.5,949399,0
2012-06-21,14.405,14.44,14.163,14.184,525157,0
2012-06-22,14.149,14.276,14.123,14.237,413497,0
2012-06-25,14.206,14.284,14.149,14.263,383375,0
2012-06-26,14.345,14.454,14.293,14.397,304758,0
2012-06-27,14.68,14.792,14.649,14.714,540955,0
2012-06-28,14.662,14.744,14.614,14.744,447691,0
2012-06-29,15.035,15.17,14.961,15.121,1030501,0
2012-07-02,15.027,15.17,14.965,15.165,947541,0
2012-07-03,15.273,15.469,15.209,15.451,346292,0
2012-07-05,15.521,15.596,15.269,15.296,1041403,0
2012-07-06,15.031,15.1,14.992,15.04,1202549,0
2012-07-09,14.883,15.027,14.883,14.996,1116274,0
2012-07-10,15.125,15.257,15.125,15.195,830167,0
2012-07-11,15.509,15.521,15.23,15.321,1172281,0
2012-07-12,15.382,15.382,15.252,15.273,1998444,0
2012-07-13,15.652,15.846,15.596,15.79,1439364,0
2012-07-16,16.064,16.064,15.947,15.977,789567,0
2012-07-17,16.368,16.454,16.307,16.454,868217,0
2012-07-18,16.299,16.493,16.286,16.386,546826,0
2012-07-19,16.086,16.654,16.076,16.52,1013388,0
2012-07-20,16.364,16.559,16.355,16.423,1122812,0
2012-07-23,16.364,16.412,16.242,16.381,502003,0
2012-07-24,16.111,16.254,15.977,16.12,838743,0
2012-07-25,16.386,16.42,16.268,16.373,854019,0
2012-07-26,16.433,16.671,16.416,16.611,726040,0
2012-07-27,16.911,16.98,16.693,16.771,519521,0
2012-07-30,16.646,16.741,16.584,16.624,762165,0
2012-07-31,16.741,16.962,16.741,16.858,661204,0
2012-08-01,16.945,17.066,16.889,16.937,539043,0
2012-08-02,16.454,16.671,16.403,16.581,499201,0
2012-08-03,16.515,16.781,16.515,16.741,493156,0
2012-08-06,16.412,16.654,16.321,16.538,765323,0
2012-08-07,16.498,16.533,16.446,16.493,561804,0
2012-08-08,16.364,16.962,16.337,16.907,1021772,0
2012-08-09,16.858,16.937,16.693,16.771,748238,0
2012-08-10,16.832,17.015,16.81,16.95,585049,0
2012-08-13,16.584,16.615,16.42,16.429,672899,0
2012-08-14,16.272,16.468,16.199,16.407,720054,0
2012-08-15,16.746,17.045,16.741,17.01,635664,0
2012-08-16,17.741,17.862,17.154,17.267,869916,0
2012-08-17,17.198,17.272,17.132,17.202,283063,0
2012-08-20,17.241,17.297,17.106,17.123,739329,0
2012-08-21,17.205,17.315,17.08,17.14,657989,0
2012-08-22,17.123,17.237,17.094,17.232,661979,0
2012-08-23,17.353,17.371,17.237,17.323,849723,0
2012-08-24,17.14,17.188,17.059,17.106,575318,0
2012-08-27,17.106,17.154,17.006,17.076,276076,0
2012-08-28,16.889,17.01,16.845,16.884,433002,0
2012-08-29,16.924,16.937,16.82,16.838,369179,0
2012-08-30,16.768,16.794,16.685,16.716,272835,0
2012-08-31,16.945,16.962,16.746,16.759,788641,0
2012-09-04,17.306,17.323,17.185,17.272,1282711,0
2012-09-05,17.262,17.405,17.227,17.388,527583,0
2012-09-06,17.346,17.409,17.241,17.241,678454,0
2012-09-07,17.377,17.466,17.302,17.466,531466,0
2012-09-10,17.01,17.198,16.993,17.154,501148,0
2012-09-11,17.132,17.258,17.132,17.192,352669,0
2012-09-12,17.154,17.202,17.071,17.094,532942,0
2012-09-13,17.159,17.192,17.076,17.192,1061427,0
2012-09-14,17.426,17.596,17.388,17.436,1113814,0
2012-09-17,16.88,17.232,16.88,17.001,554401,0
2012-09-18,17.054,17.15,17.02,17.066,503568,0
2012-09-19,17.363,17.371,17.159,17.185,794435,0
2012-09-20,16.954,17.097,16.845,16.849,565779,0
2012-09-21,16.933,17.015,16.867,16.867,710913,0
2012-09-24,16.768,16.933,16.712,16.854,394448,0
2012-09-25,16.915,16.997,16.785,16.79,347163,0
2012-09-26,16.568,16.608,16.441,16.476,374699,0
2012-09-27,16.849,16.849,16.737,16.828,536595,0
2012-09-28,16.993,17.01,16.841,16.902,682997,0
2012-10-01,16.898,17.049,16.832,16.871,475359,0
2012-10-02,17.111,17.15,16.98,17.045,538035,0
2012-10-03,17.111,17.129,17.015,17.031,698155,0
2012-10-04,17.115,17.248,17.115,17.248,516981,0
2012-10-05,17.276,17.315,17.198,17.241,432260,0
2012-10-08,17.293,17.293,17.205,17.279,618630,0
2012-10-09,17.475,17.622,17.168,17.185,569430,0
2012-10-10,17.332,17.341,17.241,17.327,883175,0
2012-10-11,17.479,17.54,17.409,17.423,1065457,0
2012-10-12,17.384,17.426,17.272,17.318,1165562,0
2012-10-15,17.237,17.332,17.185,17.315,250192,0
2012-10-16,17.528,17.614,17.497,17.532,910308,0
2012-10-17,17.701,17.706,17.497,17.51,2958769,0
2012-10-18,17.423,17.466,17.384,17.405,251394,0
2012-10-19,17.409,17.445,17.31,17.323,391865,0
2012-10-22,17.297,17.297,17.159,17.192,534749,0
2012-10-23,17.159,17.175,17.071,17.119,896433,0
2012-10-24,17.575,17.745,17.571,17.679,2491740,0
2012-10-25,17.405,17.626,17.396,17.614,570432,0
2012-10-26,17.514,17.545,17.445,17.471,285887,0
2012-10-31,17.644,17.8,17.377,17.649,1741857,0
2012-11-01,17.614,17.618,17.041,17.163,1933818,0
2012-11-02,17.01,17.115,16.768,17.028,1077175,0
2012-11-05,16.785,16.962,16.712,16.937,521156,0
2012-11-06,16.876,16.941,16.814,16.915,816371,0
2012-11-07,16.759,16.976,16.759,16.941,694162,0
2012-11-08,16.841,16.907,16.759,16.781,326715,0
2012-11-09,16.838,16.98,16.759,16.958,767745,0
2012-11-12,16.776,17.028,16.763,16.98,605295,0
2012-11-13,16.98,17.123,16.972,17.054,449110,0
2012-11-14,17.02,17.097,16.768,16.824,272239,0
2012-11-15,16.755,16.841,16.706,16.828,265649,0
2012-11-16,16.854,16.902,16.716,16.902,207754,0
2012-11-19,16.741,16.832,16.611,16.828,253930,0
2012-11-20,16.781,16.911,16.776,16.863,578221,0
2012-11-21,16.654,16.799,16.594,16.79,489117,0
2012-11-23,16.676,16.824,16.667,16.81,209799,0
2012-11-26,16.867,16.911,16.799,16.907,200468,0
2012-11-27,16.933,16.933,16.712,16.771,559636,0
2012-11-28,16.685,16.806,16.611,16.806,316209,0
2012-11-29,16.676,16.724,16.659,16.702,168956,0
2012-11-30,16.51,16.563,16.433,16.515,623629,0
2012-12-03,16.017,16.069,15.877,15.881,757483,0
2012-12-04,15.929,15.986,15.859,15.903,495771,0
2012-12-05,15.864,15.864,15.739,15.773,666303,0
2012-12-06,15.846,15.968,15.846,15.956,374113,0
2012-12-07,16.391,16.515,16.199,16.507,426236,0
2012-12-10,16.476,16.507,16.351,16.386,320387,0
2012-12-11,16.416,16.498,16.351,16.437,318047,0
2012-12-12,16.373,16.52,16.355,16.498,593915,0
2012-12-13,16.391,16.507,16.373,16.377,278325,0
2012-12-14,15.859,15.982,15.834,15.972,421051,0
2012-12-17,16.12,16.303,16.116,16.282,364752,0
2012-12-18,16.076,16.191,16.051,16.138,525258,0
2012-12-19,15.89,15.982,15.834,15.846,546741,0
2012-12-20,15.947,16.055,15.912,16.037,522477,0
2012-12-21,15.986,16.069,15.864,15.982,556823,0
2012-12-24,15.908,15.947,15.859,15.89,311752,0
2012-12-26,16.104,16.108,15.63,15.977,276601,0
2012-12-27,15.925,16.059,15.864,16.026,285535,0
2012-12-28,15.912,16.15,15.912,16.138,310272,0
2012-12-31,16.055,16.104,15.929,16.041,225786,0
2013-01-02,16.069,16.342,16.003,16.316,641404,0
2013-01-03,16.233,16.342,16.129,16.208,554551,0
2013-01-04,16.195,16.412,16.181,16.368,671247,0
2013-01-07,16.334,16.473,16.303,16.433,503911,0
2013-01-08,16.316,16.391,16.242,16.272,376116,0
2013-01-09,16.007,16.168,15.89,15.943,647542,0
2013-01-10,15.843,15.873,15.699,15.782,430007,0
2013-01-11,15.921,16.072,15.912,16.045,294520,0
2013-01-14,16.133,16.168,16.041,16.168,422639,0
2013-01-15,16.459,16.646,16.381,16.642,562122,0
2013-01-16,16.667,16.771,16.65,16.72,380096,0
2013-01-17,16.845,16.893,16.746,16.79,420747,0
2013-01-18,17.318,17.318,16.933,17.059,568159,0
2013-01-22,17.062,17.062,16.954,17.041,206160,0
2013-01-23,16.924,17.059,16.893,16.954,419198,0
2013-01-24,16.972,16.972,16.841,16.884,363678,0
2013-01-25,17.123,17.154,16.907,16.958,775204,0
2013-01-28,16.911,16.911,16.741,16.849,364281,0
2013-01-29,16.95,17.136,16.803,17.106,704745,0
2013-01-30,17.136,17.136,16.893,16.954,514949,0
2013-01-31,17.159,17.232,17.094,17.214,894976,0
2013-02-01,17.111,17.346,17.111,17.346,807608,0
2013-02-04,17.31,17.346,17.198,17.209,423124,0
2013-02-05,17.258,17.346,17.188,17.262,376072,0
2013-02-06,17.332,17.401,17.31,17.392,497167,0
2013-02-07,17.31,17.318,17.136,17.15,271447,0
2013-02-08,17.258,17.341,17.163,17.341,418414,0
2013-02-11,17.358,17.431,17.327,17.414,520940,0
2013-02-12,17.336,17.367,17.297,17.315,145625,0
2013-02-13,17.289,17.297,17.18,17.237,149101,0
2013-02-14,17.315,17.431,17.302,17.401,296467,0
2013-02-15,17.54,17.667,17.535,17.653,1186484,0
2013-02-19,17.679,17.736,17.601,17.644,500764,0
2013-02-20,17.575,17.657,17.518,17.523,395113,0
2013-02-21,17.596,17.636,17.567,17.592,564401,0
2013-02-22,17.605,17.736,17.528,17.706,560492,0
2013-02-25,17.626,17.745,17.506,17.506,313077,0
2013-02-26,17.608,17.608,17.493,17.601,399190,0
2013-02-27,18.105,18.451,17.953,18.382,1443230,0
2013-02-28,18.96,19.385,18.96,19.303,1077394,0
2013-03-01,19.129,19.385,19.129,19.355,349057,0
2013-03-04,19.104,19.104,18.856,19.069,443897,0
2013-03-05,18.99,19.065,18.674,18.938,947692,0
2013-03-06,19.412,19.498,19.181,19.246,739363,0
2013-03-07,18.887,19.003,18.668,18.972,702564,0
2013-03-08,19.224,19.32,19.15,19.32,571489,0
2013-03-11,19.36,19.36,19.207,19.294,399972,0
2013-03-12,19.259,19.259,18.79,19.15,785067,0
2013-03-13,19.299,19.299,19.203,19.246,661503,0
2013-03-14,19.1,19.203,18.943,19.203,595852,0
2013-03-15,18.847,18.972,18.626,18.878,769125,0
2013-03-18,18.773,18.799,18.668,18.678,345098,0
2013-03-19,18.864,18.909,18.657,18.704,572329,0
2013-03-20,18.913,19.085,18.878,19.077,481331,0
2013-03-21,18.982,19.095,18.904,19.06,274418,0
2013-03-22,18.79,19.082,18.751,19.038,312578,0
2013-03-25,19.003,19.082,18.938,19.056,327869,0
2013-03-26,19.159,19.181,18.986,19.125,503017,0
2013-03-27,19.133,19.507,19.115,19.469,514072,0
2013-03-28,19.515,19.677,19.42,19.572,603212,0
2013-04-01,19.154,19.238,19.077,19.238,372450,0
2013-04-02,19.199,19.437,19.199,19.234,282738,0
2013-04-03,19.519,19.593,19.406,19.469,424074,0
2013-04-04,19.35,19.363,19.216,19.282,509634,0
2013-04-05,19.082,19.082,18.943,19.026,301504,0
2013-04-08,18.626,18.86,18.587,18.821,322344,0
2013-04-09,19.091,19.242,18.929,19.091,375949,0
2013-04-10,19.177,19.224,19.115,19.168,314448,0
2013-04-11,19.43,19.515,19.255,19.507,487023,0
2013-04-12,19.568,19.972,19.563,19.91,811839,0
2013-04-15,19.841,19.923,19.647,19.715,411493,0
2013-04-16,20.489,20.857,20.388,20.584,569555,0
2013-04-17,20.979,21.174,20.745,20.839,698443,0
2013-04-18,20.675,20.705,20.084,20.189,599092,0
2013-04-19,20.735,21.091,20.735,20.888,521563,0
2013-04-22,21.335,21.371,21.156,21.26,544893,0
2013-04-23,21.318,21.365,21.191,21.239,346662,0
2013-04-24,21.278,21.278,21.001,21.118,261792,0
2013-04-25,20.913,20.948,20.648,20.801,358213,0
2013-04-26,20.367,20.406,20.041,20.332,517539,0
2013-04-29,20.332,20.722,20.332,20.705,225659,0
2013-04-30,20.74,20.809,20.609,20.784,282195,0
2013-05-01,20.862,20.966,20.662,20.735,341003,0
2013-05-02,20.696,20.962,20.696,20.839,306594,0
2013-05-03,20.41,20.449,20.301,20.362,306279,0
2013-05-06,20.576,20.714,20.535,20.54,282280,0
2013-05-07,20.662,20.862,20.662,20.735,712271,0
2013-05-08,20.843,21.148,20.835,21.144,856363,0
2013-05-09,21.096,21.248,20.918,20.935,230537,0
2013-05-10,21.082,21.105,20.983,21.079,634899,0
2013-05-13,21.048,21.096,20.958,21.031,610849,0
2013-05-14,21.101,21.122,20.987,21.005,788256,0
2013-05-15,21.101,21.136,21.01,21.091,1043862,0
2013-05-16,21.101,21.179,20.94,21.001,565190,0
2013-05-17,21.056,21.278,21.056,21.265,344771,0
2013-05-20,21.774,21.907,21.574,21.717,299952,0
2013-05-21,21.74,21.776,21.618,21.645,283729,0
2013-05-22,21.838,21.973,21.604,21.661,925263,0
2013-05-23,21.578,21.578,21.156,21.335,546198,0
2013-05-24,21.374,21.608,21.365,21.599,960114,0
2013-05-28,21.657,21.777,21.46,21.496,720209,0
2013-05-29,21.373,21.547,21.081,21.126,578162,0
2013-05-30,21.131,21.681,21.131,21.273,765779,0
2013-05-31,20.477,20.477,19.89,20.232,910967,0
2013-06-03,20.59,20.719,20.37,20.522,400383,0
2013-06-04,20.473,20.495,20.334,20.433,217712,0
2013-06-05,20.258,20.267,20.061,20.065,331182,0
2013-06-06,20.048,20.078,19.917,20.078,334525,0
2013-06-07,19.895,20.348,19.86,20.258,589677,0
2013-06-10,19.246,19.443,18.835,19.13,724198,0
2013-06-11,17.961,18.101,17.841,17.895,977485,0
2013-06-12,18.427,18.454,17.908,17.988,755507,0
2013-06-13,17.988,18.427,17.903,18.346,1023038,0
2013-06-14,18.736,18.996,18.732,18.849,658052,0
2013-06-17,18.87,18.87,18.558,18.709,292132,0
2013-06-18,19.228,19.573,19.228,19.416,831156,0
2013-06-19,19.313,19.645,19.09,19.104,771838,0
2013-06-20,18.494,18.696,17.589,17.791,808230,0
2013-06-21,17.836,17.936,17.514,17.831,604486,0
2013-06-24,17.644,17.693,17.344,17.442,942065,0
2013-06-25,17.411,17.917,17.411,17.81,531282,0
2013-06-26,18.248,18.418,18.217,18.258,429342,0
2013-06-27,19.34,19.443,19.111,19.228,857868,0
2013-06-28,19.668,19.917,18.982,19.13,980024,0
2013-07-01,19.457,19.542,19.18,19.34,896614,0
2013-07-02,19.224,19.326,18.758,18.946,446047,0
2013-07-03,18.767,19.125,18.714,19.005,244907,0
2013-07-05,19.493,19.518,19.023,19.264,443028,0
2013-07-08,19.278,19.296,19.135,19.296,539842,0
2013-07-09,19.537,19.726,19.367,19.514,1210009,0
2013-07-10,19.805,19.909,19.573,19.676,1079418,0
2013-07-11,20.545,20.727,20.307,20.71,831896,0
2013-07-12,20.902,20.925,20.531,20.754,734714,0
2013-07-15,20.934,21.024,20.795,20.934,795539,0
2013-07-16,20.553,20.553,19.909,20.208,777829,0
2013-07-17,19.954,20.262,19.954,20.204,316926,0
2013-07-18,20.092,20.249,20.048,20.173,258496,0
2013-07-19,20.276,20.348,19.989,20.2,348287,0
2013-07-22,20.167,20.651,20.167,20.585,589373,0
2013-07-23,20.795,21.126,20.661,20.804,519883,0
2013-07-24,20.406,20.433,20.232,20.316,281219,0
2013-07-25,20.141,20.356,20.021,20.338,296806,0
2013-07-26,20.228,20.415,20.124,20.361,258068,0
2013-07-29,19.993,20.044,19.829,19.869,372638,0
2013-07-30,20.312,20.365,20.11,20.141,431345,0
2013-07-31,20.402,20.665,20.356,20.415,431843,0
2013-08-01,20.647,20.835,20.495,20.782,1252269,0
2013-08-02,20.719,20.884,20.675,20.795,471766,0
2013-08-05,20.683,20.751,20.384,20.545,334810,0
2013-08-06,20.441,20.611,20.271,20.32,511911,0
2013-08-07,20.048,20.512,19.949,20.24,198704,0
2013-08-08,20.406,20.433,20.105,20.141,715983,0
2013-08-09,20.218,20.58,20.214,20.388,652446,0
2013-08-12,20.423,20.723,20.119,20.451,582708,0
2013-08-13,20.384,20.451,20.258,20.402,515414,0
2013-08-14,20.467,20.481,20.37,20.42,445567,0
2013-08-15,20.289,20.463,20.289,20.396,449398,0
2013-08-16,19.51,19.819,19.385,19.662,322941,0
2013-08-19,18.234,18.234,17.707,17.716,604048,0
2013-08-20,17.585,17.585,17.07,17.367,724962,0
2013-08-21,17.836,17.836,17.492,17.569,407750,0
2013-08-22,17.317,17.492,17.205,17.42,952807,0
2013-08-23,17.533,17.569,17.384,17.492,445582,0
2013-08-26,17.142,17.174,16.81,16.824,496159,0
2013-08-27,15.666,15.778,15.576,15.666,1591581,0
2013-08-28,16.439,16.588,16.297,16.498,620511,0
2013-08-29,17.03,17.142,16.749,16.81,1387676,0
2013-08-30,16.847,16.901,16.48,16.588,846475,0
2013-09-03,16.933,16.933,16.516,16.588,684999,0
2013-09-04,16.279,16.301,16.045,16.09,732754,0
2013-09-05,15.598,16.015,15.576,15.979,1446305,0
2013-09-06,15.621,15.692,15.46,15.567,1237430,0
2013-09-09,15.921,16.632,15.921,16.611,845910,0
2013-09-10,16.986,17.227,16.81,16.946,610326,0
2013-09-11,16.842,16.999,16.77,16.986,601087,0
2013-09-12,17.161,17.465,17.012,17.049,859605,0
2013-09-13,17.094,17.34,17.03,17.326,711333,0
2013-09-16,17.407,17.5,17.129,17.232,580523,0
2013-09-17,17.407,17.576,17.281,17.295,467452,0
2013-09-18,17.232,18.486,17.07,18.401,1036285,0
2013-09-19,18.844,18.973,18.355,18.422,749837,0
2013-09-20,18.346,18.449,17.863,17.876,667893,0
2013-09-23,17.546,17.763,17.433,17.469,608341,0
2013-09-24,17.125,17.309,16.923,17.25,1083071,0
2013-09-25,17.039,17.117,16.571,16.583,971489,0
2013-09-26,16.74,17.03,16.682,16.914,329221,0
2013-09-27,16.694,16.766,16.622,16.718,333633,0
2013-09-30,16.256,16.539,16.122,16.252,614930,0
2013-10-01,16.539,17.066,16.539,17.004,765153,0
2013-10-02,17.084,17.187,16.919,17.09,434108,0
2013-10-03,17.254,17.357,16.865,17.08,445669,0
2013-10-04,17.196,17.528,17.196,17.353,430232,0
2013-10-07,17.34,17.425,17.264,17.362,529919,0
2013-10-08,17.218,17.497,17.012,17.026,875870,0
2013-10-09,17.433,17.698,17.299,17.622,997242,0
2013-10-10,18.074,18.33,17.859,17.966,580085,0
2013-10-11,18.06,18.213,17.725,17.957,414597,0
2013-10-14,17.761,18.158,17.657,17.988,658602,0
2013-10-15,17.903,18.119,17.814,17.966,443461,0
2013-10-16,17.903,18.074,17.836,17.953,984967,0
2013-10-17,18.258,18.589,18.142,18.565,829558,0
2013-10-18,18.633,18.661,18.284,18.512,546539,0
2013-10-21,18.49,18.49,18.167,18.239,333201,0
2013-10-22,17.927,18.266,17.836,18.06,1174086,0
2013-10-23,17.922,17.936,17.68,17.769,404557,0
2013-10-24,17.783,17.882,17.559,17.616,418988,0
2013-10-25,17.599,17.698,17.415,17.622,455445,0
2013-10-28,18.35,18.35,18.043,18.128,450813,0
2013-10-29,18.306,18.36,18.078,18.271,459988,0
2013-10-30,18.275,18.302,18.056,18.154,366576,0
2013-10-31,18.396,18.449,18.194,18.244,351329,0
2013-11-01,18.181,18.306,17.841,17.944,244831,0
2013-11-04,18.07,18.289,18.07,18.271,479349,0
2013-11-05,18.142,18.142,17.931,17.948,438379,0
2013-11-06,17.882,17.913,17.747,17.9,867168,0
2013-11-07,17.895,18.029,17.795,17.845,842944,0
2013-11-08,17.827,17.859,17.595,17.818,1664939,0
2013-11-11,17.42,17.492,17.138,17.152,283587,0
2013-11-12,17.111,17.179,16.87,17.125,466580,0
2013-11-13,16.682,17.098,16.435,16.968,897355,0
2013-11-14,17.142,17.322,16.968,17.264,342364,0
2013-11-15,16.968,17.313,16.928,17.227,446931,0
2013-11-18,17.286,17.428,17.169,17.218,330589,0
2013-11-19,17.371,17.63,17.322,17.438,565875,0
2013-11-20,17.232,17.317,17.07,17.214,1224735,0
2013-11-21,17.129,17.241,17.018,17.098,646957,0
2013-11-22,16.694,16.694,16.472,16.561,614627,0
2013-11-25,16.596,16.596,16.414,16.444,347864,0
2013-11-26,15.8,16.082,15.531,15.993,1335385,0
2013-11-27,16.011,16.288,16.011,16.238,751807,0
2013-11-29,16.408,16.439,16.225,16.355,314536,0
2013-12-02,16.408,16.655,16.319,16.336,461153,0
2013-12-03,16.264,16.264,15.947,16.122,372535,0
2013-12-04,15.841,15.961,15.759,15.796,1034478,0
2013-12-05,15.719,15.848,15.545,15.545,1180746,0
2013-12-06,15.307,15.486,15.164,15.407,1417050,0
2013-12-09,15.407,15.499,15.106,15.464,969203,0
2013-12-10,15.28,15.321,15.151,15.254,935463,0
2013-12-11,15.429,15.589,15.321,15.393,854199,0
2013-12-12,15.401,15.571,15.357,15.447,474201,0
2013-12-13,15.447,15.468,15.316,15.376,546876,0
2013-12-16,15.814,15.814,15.495,15.778,927700,0
2013-12-17,15.42,15.468,15.307,15.335,975841,0
2013-12-18,15.383,15.733,15.219,15.692,915516,0
2013-12-19,15.595,15.706,15.455,15.688,701961,0
2013-12-20,15.559,15.639,15.401,15.499,985476,0
2013-12-23,15.316,15.554,15.285,15.513,644939,0
2013-12-24,15.626,15.778,15.602,15.715,149692,0
2013-12-26,15.719,15.81,15.692,15.742,358930,0
2013-12-27,15.656,15.817,15.595,15.786,502236,0
2013-12-30,15.778,15.984,15.778,15.925,694593,0
2013-12-31,15.786,16.145,15.786,16.045,402653,0
2014-01-02,15.979,16.006,15.559,15.589,468736,0
2014-01-03,15.738,15.738,15.482,15.63,607353,0
2014-01-06,15.429,15.429,15.195,15.195,837938,0
2014-01-07,15.267,15.33,15.178,15.271,1065327,0
2014-01-08,15.321,15.438,15.271,15.352,404489,0
2014-01-09,15.393,15.393,15.209,15.352,528300,0
2014-01-10,15.639,16.213,15.482,16.122,854166,0
2014-01-13,16.448,16.686,16.274,16.301,1065742,0
2014-01-14,16.328,16.448,16.154,16.284,697579,0
2014-01-15,16.256,16.426,16.256,16.391,361508,0
2014-01-16,16.489,16.78,16.279,16.364,305289,0
2014-01-17,16.458,16.516,16.324,16.391,455650,0
2014-01-21,16.503,16.614,16.355,16.493,498449,0
2014-01-22,16.48,16.52,16.27,16.503,353488,0
2014-01-23,16.364,16.401,16.041,16.122,404998,0
2014-01-24,16.082,16.082,15.648,15.742,460876,0
2014-01-27,15.709,15.8,15.55,15.709,774388,0
2014-01-28,15.751,15.876,15.678,15.814,586558,0
2014-01-29,15.848,16.041,15.796,15.857,436870,0
2014-01-30,16.279,16.458,16.247,16.332,767900,0
2014-01-31,16.131,16.288,16.011,16.233,348598,0
2014-02-03,16.158,16.162,15.751,15.769,597925,0
2014-02-04,15.857,16.292,15.791,16.256,907528,0
2014-02-05,16.27,16.336,16.122,16.189,427294,0
2014-02-06,16.426,16.763,16.426,16.74,767453,0
2014-02-07,16.794,16.999,16.763,16.896,525547,0
2014-02-10,16.82,16.834,16.543,16.646,535356,0
2014-02-11,16.718,16.964,16.614,16.946,454313,0
2014-02-12,16.91,17.062,16.731,16.785,497268,0
2014-02-13,16.758,16.82,16.646,16.735,573292,0
2014-02-14,16.874,17.09,16.855,17.004,462815,0
2014-02-18,17.125,17.38,17.125,17.291,455564,0
2014-02-19,17.367,17.589,17.305,17.344,795676,0
2014-02-20,17.688,17.872,17.589,17.841,658201,0
2014-02-21,17.979,18.105,17.886,18.02,696803,0
2014-02-24,17.998,18.142,17.998,18.115,720277,0
2014-02-25,17.514,17.662,17.237,17.33,1015337,0
2014-02-26,17.483,17.571,17.313,17.428,615588,0
2014-02-27,17.353,17.662,17.344,17.644,479408,0
2014-02-28,17.688,17.804,17.497,17.559,318905,0
2014-03-03,17.565,17.698,17.438,17.604,461696,0
2014-03-04,17.761,18.051,17.761,18.043,433388,0
2014-03-05,17.876,18.101,17.85,18.064,681955,0
2014-03-06,18.033,18.167,17.988,18.051,416483,0
2014-03-07,18.02,18.02,17.34,17.456,1178008,0
2014-03-10,17.187,17.201,16.847,17.062,669836,0
2014-03-11,17.076,17.094,16.878,16.91,548404,0
2014-03-12,16.816,16.923,16.704,16.923,279704,0
2014-03-13,17.117,17.237,16.919,16.95,301845,0
2014-03-14,17.411,17.769,17.299,17.716,533400,0
2014-03-17,17.725,17.845,17.698,17.712,656400,0
2014-03-18,17.51,17.636,17.487,17.555,404520,0
2014-03-19,17.818,18.115,17.761,17.795,526148,0
2014-03-20,17.644,17.783,17.187,17.555,1302198,0
2014-03-21,17.254,17.344,17.117,17.134,1236555,0
2014-03-24,17.518,17.712,17.407,17.595,797598,0
2014-03-25,17.589,17.616,17.407,17.456,449840,0
2014-03-26,17.671,17.671,17.344,17.344,585582,0
2014-03-27,17.232,17.33,17.134,17.264,424089,0
2014-03-28,17.407,17.734,17.393,17.616,376001,0
2014-03-31,17.739,17.743,17.576,17.622,469468,0
2014-04-01,17.903,18.038,17.831,18.011,429507,0
2014-04-02,18.015,18.015,17.895,17.974,404990,0
2014-04-03,17.9,17.957,17.599,17.841,372913,0
2014-04-04,18.038,18.396,18.038,18.172,353509,0
2014-04-07,18.346,18.409,18.176,18.208,398591,0
2014-04-08,18.427,18.642,18.396,18.558,672512,0
2014-04-09,18.565,18.589,18.015,18.11,775361,0
2014-04-10,17.908,18.091,17.753,17.886,1239104,0
2014-04-11,17.979,18.06,17.936,18.015,613331,0
2014-04-14,18.262,18.405,18.23,18.284,428605,0
2014-04-15,18.217,18.217,17.702,17.961,451113,0
2014-04-16,18.158,18.33,18.136,18.33,481597,0
2014-04-17,18.306,18.44,18.226,18.36,495471,0
2014-04-21,18.377,18.508,18.221,18.262,373312,0
2014-04-22,18.167,18.234,18.132,18.194,208615,0
2014-04-23,18.033,18.056,17.753,17.85,355455,0
2014-04-24,18.105,18.142,17.841,18.142,246818,0
2014-04-25,17.966,18.422,17.966,18.422,521510,0
2014-04-28,18.422,18.463,17.487,17.81,569026,0
2014-04-29,18.28,18.552,18.28,18.392,399129,0
2014-04-30,18.457,18.635,18.457,18.608,332978,0
2014-05-01,18.589,18.79,18.556,18.79,290550,0
2014-05-02,18.805,18.963,18.771,18.847,367376,0
2014-05-05,18.88,19.001,18.833,19.001,251245,0
2014-05-06,18.963,19.118,18.955,19.113,224151,0
2014-05-07,19.184,19.386,19.133,19.269,548598,0
2014-05-08,19.175,19.292,19.113,19.151,385607,0
2014-05-09,19.133,19.269,19.058,19.236,329485,0
2014-05-12,19.24,19.334,19.142,19.203,385622,0
2014-05-13,19.146,19.269,19.105,19.175,410694,0
2014-05-14,19.493,19.896,19.358,19.724,456678,0
2014-05-15,19.685,19.685,19.437,19.559,382255,0
2014-05-16,20.412,20.675,20.23,20.646,471894,0
2014-05-19,20.791,20.834,20.506,20.783,1067927,0
2014-05-20,19.896,19.939,19.709,19.761,819452,0
2014-05-21,20.079,20.258,19.962,19.972,442895,0
2014-05-22,20.154,20.567,20.154,20.451,648450,0
2014-05-23,20.404,20.539,20.351,20.506,393525,0
2014-05-27,20.563,20.661,20.361,20.506,342775,0
2014-05-28,20.473,20.53,20.445,20.493,468548,0
2014-05-29,20.52,20.646,20.483,20.643,306414,0
2014-05-30,20.623,20.721,20.431,20.473,502217,0
2014-06-02,20.418,20.418,20.168,20.206,661066,0
2014-06-03,20.094,20.3,20.084,20.154,781030,0
2014-06-04,19.919,19.935,19.742,19.774,344576,0
2014-06-05,19.919,20,19.798,19.813,911762,0
2014-06-06,19.925,19.962,19.794,19.832,768918,0
2014-06-09,19.573,19.704,19.531,19.682,257821,0
2014-06-10,19.995,20.038,19.817,19.85,343070,0
2014-06-11,19.611,19.625,19.503,19.588,303393,0
2014-06-12,19.048,19.213,19.031,19.16,536683,0
2014-06-13,19.24,19.306,19.058,19.25,6192919,0
2014-06-16,19.109,19.166,19.006,19.156,307138,0
2014-06-17,19.001,19.048,18.922,18.963,235135,0
2014-06-18,18.899,19.156,18.843,19.156,366936,0
2014-06-19,18.959,19.063,18.913,19.025,428687,0
2014-06-20,19.081,19.086,18.931,18.963,529084,0
2014-06-23,18.988,19.269,18.988,19.255,348578,0
2014-06-24,19.264,19.798,19.246,19.461,611796,0
2014-06-25,19.18,19.344,18.945,19.255,743011,0
2014-06-26,19.151,19.255,19.071,19.193,399795,0
2014-06-27,19.077,19.142,18.949,19.044,319572,0
2014-06-30,19.545,19.545,19.418,19.526,422391,0
2014-07-01,19.545,19.724,19.54,19.635,458731,0
2014-07-02,19.658,19.765,19.649,19.742,283971,0
2014-07-03,19.639,19.724,19.549,19.602,135800,0
2014-07-07,20.506,20.811,20.506,20.783,480109,0
2014-07-08,20.778,20.919,20.468,20.533,824107,0
2014-07-09,20.816,21.382,20.816,21.364,518950,0
2014-07-10,20.821,20.979,20.501,20.576,530029,0
2014-07-11,20.684,20.871,20.533,20.858,424191,0
2014-07-14,20.961,20.966,20.899,20.952,205232,0
2014-07-15,21.05,21.106,20.899,21.012,267685,0
2014-07-16,21.106,21.246,21.106,21.223,265553,0
2014-07-17,21.068,21.087,20.816,20.825,202858,0
2014-07-18,21.289,21.504,21.073,21.398,330880,0
2014-07-21,21.481,21.88,21.481,21.874,427952,0
2014-07-22,21.692,21.983,21.557,21.86,248777,0
2014-07-23,21.527,21.688,21.407,21.5,269527,0
2014-07-24,21.369,21.64,21.369,21.56,295213,0
2014-07-25,21.519,21.702,21.414,21.702,205241,0
2014-07-28,21.64,22.01,21.593,22.001,221483,0
2014-07-29,21.903,21.917,21.753,21.763,203330,0
2014-07-30,21.56,21.804,21.56,21.664,259786,0
2014-07-31,21.457,21.457,20.984,21.05,498973,0
2014-08-01,21.041,21.434,21.041,21.302,485160,0
2014-08-04,21.419,21.817,21.378,21.817,357150,0
2014-08-05,21.585,21.715,21.398,21.495,304642,0
2014-08-06,21.045,21.232,21.017,21.101,270139,0
2014-08-07,21.402,21.402,21.246,21.388,241405,0
2014-08-08,21.557,21.768,21.557,21.673,401768,0
2014-08-11,22.067,22.414,21.94,22.325,437119,0
2014-08-12,22.226,22.484,22.226,22.278,361637,0
2014-08-13,22.375,22.404,22.038,22.171,297999,0
2014-08-14,22.114,22.165,22.053,22.1,325766,0
2014-08-15,21.922,22.029,21.781,21.823,351698,0
2014-08-18,22.058,22.1,21.799,22.025,368698,0
2014-08-19,21.804,21.926,21.715,21.768,362040,0
2014-08-20,21.777,21.926,21.744,21.893,175457,0
2014-08-21,21.866,21.963,21.739,21.753,311991,0
2014-08-22,21.777,21.827,21.398,21.673,380112,0
2014-08-25,21.616,21.804,21.533,21.772,347952,0
2014-08-26,21.795,22.095,21.678,21.903,404363,0
2014-08-27,22.034,22.171,21.842,22.114,303979,0
2014-08-28,21.88,21.88,21.692,21.809,568299,0
2014-08-29,21.735,21.735,21.519,21.59,207423,0
2014-09-02,21.575,21.785,21.022,21.753,251277,0
2014-09-03,21.86,21.866,21.673,21.795,331597,0
2014-09-04,21.795,21.888,21.635,21.664,191227,0
2014-09-05,21.758,22.029,21.735,22.02,238385,0
2014-09-08,22.606,22.728,22.287,22.616,380057,0
2014-09-09,22.582,22.616,22.292,22.372,278872,0
2014-09-10,22.343,22.404,22.221,22.404,185050,0
2014-09-11,22.306,22.306,22.133,22.183,113162,0
2014-09-12,22.198,22.245,22.005,22.216,230737,0
2014-09-15,21.956,22.071,21.837,21.94,193652,0
2014-09-16,21.842,22.404,21.837,22.253,196780,0
2014-09-17,22.287,22.573,22.236,22.321,254196,0
2014-09-18,22.484,22.489,22.245,22.269,176800,0
2014-09-19,22.85,22.85,22.451,22.456,592926,0
2014-09-22,22.541,22.686,22.339,22.358,368161,0
2014-09-23,22.451,22.643,22.263,22.381,251868,0
2014-09-24,22.451,22.624,22.292,22.554,192538,0
2014-09-25,22.461,22.521,22.091,22.25,329152,0
2014-09-26,22.441,22.619,22.296,22.521,233989,0
2014-09-29,22.395,22.474,22.048,22.362,382206,0
2014-09-30,22.423,22.69,22.25,22.545,435723,0
2014-10-01,22.253,22.259,21.715,21.781,332542,0
2014-10-02,21.388,21.56,21.073,21.191,391724,0
2014-10-03,21.392,21.477,21.167,21.177,348427,0
2014-10-06,21.552,21.946,21.509,21.649,495122,0
2014-10-07,22.034,22.034,21.566,21.566,432119,0
2014-10-08,21.471,21.547,21.167,21.49,525723,0
2014-10-09,21.452,21.471,20.961,21.058,422362,0
2014-10-10,21.022,21.148,20.745,20.759,546302,0
2014-10-13,21.322,21.739,20.989,21.392,440093,0
2014-10-14,21.414,21.481,21.124,21.419,185278,0
2014-10-15,21.57,21.763,21.045,21.378,475489,0
2014-10-16,21.269,21.326,20.937,21.144,609103,0
2014-10-17,21.63,21.748,21.434,21.696,690302,0
2014-10-20,21.992,22.118,21.913,22.062,631377,0
2014-10-21,22.263,22.479,22.203,22.395,406732,0
2014-10-22,22.325,22.395,22.203,22.367,273485,0
2014-10-23,22.418,22.699,22.198,22.269,346011,0
2014-10-24,22.292,22.461,22.24,22.408,268162,0
2014-10-27,21.678,21.913,21.514,21.799,304605,0
2014-10-28,21.041,21.091,20.754,20.952,381886,0
2014-10-29,20.886,21.191,20.886,20.97,399105,0
2014-10-30,21.154,21.369,21.082,21.279,198975,0
2014-10-31,21.302,21.424,21.187,21.256,247045,0
2014-11-03,21.289,21.289,20.909,21.082,316236,0
2014-11-04,21.097,21.21,20.999,21.078,167920,0
2014-11-05,21.068,21.154,20.97,21.054,235783,0
2014-11-06,21.022,21.022,20.477,20.643,188059,0
2014-11-07,20.322,20.371,20.173,20.371,262762,0
2014-11-10,20.267,20.548,20.267,20.493,360907,0
2014-11-11,20.764,20.88,20.741,20.783,197222,0
2014-11-12,20.909,20.999,20.721,20.811,426575,0
2014-11-13,20.886,21.064,20.886,21.003,243786,0
2014-11-14,20.999,21.157,20.929,21.078,205596,0
2014-11-17,21.054,21.26,21.054,21.22,210142,0
2014-11-18,21.187,21.414,21.187,21.336,236463,0
2014-11-19,21.364,21.424,21.214,21.284,120126,0
2014-11-20,20.899,21.101,20.886,20.909,246820,0
2014-11-21,21.312,21.668,21.294,21.649,383616,0
2014-11-24,21.622,21.664,21.364,21.414,245719,0
2014-11-25,21.359,21.514,21.26,21.284,271200,0
2014-11-26,21.523,21.744,21.519,21.735,119768,0
2014-11-28,21.664,21.696,21.471,21.606,224506,0
2014-12-01,21.777,21.959,21.735,21.809,345075,0
2014-12-02,21.692,21.978,21.682,21.817,283233,0
2014-12-03,21.72,21.748,21.626,21.744,164947,0
2014-12-04,21.58,21.837,21.438,21.598,142230,0
2014-12-05,21.509,21.635,21.424,21.566,214294,0
2014-12-08,21.191,21.336,20.693,20.783,462999,0
2014-12-09,20.895,21.813,20.67,21.374,368843,0
2014-12-10,21.477,21.477,21.091,21.106,216169,0
2014-12-11,21.251,21.364,21.157,21.251,392092,0
2014-12-12,21.241,21.241,20.764,20.764,229110,0
2014-12-15,20.946,20.946,19.962,20.173,623611,0
2014-12-16,20.122,20.398,19.822,20.009,372122,0
2014-12-17,20.136,20.661,19.892,20.388,451439,0
2014-12-18,20.961,21.13,20.778,21.13,395807,0
2014-12-19,21.139,21.246,20.848,20.89,486451,0
2014-12-22,21.167,21.364,21.017,21.162,365834,0
2014-12-23,21.191,21.256,20.909,20.937,327686,0
2014-12-24,21.2,21.374,21.167,21.299,202073,0
2014-12-26,20.871,21.388,20.272,21.336,247896,0
2014-12-29,21.364,21.552,21.265,21.265,222146,0
2014-12-30,21.302,21.485,21.265,21.275,252428,0
2014-12-31,21.374,21.438,21.12,21.2,177352,0
2015-01-02,21.256,21.289,21.008,21.05,274383,0
2015-01-05,20.853,20.88,20.698,20.745,355440,0
2015-01-06,20.871,20.975,20.688,20.717,526093,0
2015-01-07,20.801,20.811,20.548,20.764,410882,0
2015-01-08,20.942,21.162,20.629,21.064,348904,0
2015-01-09,21.191,21.246,20.989,21.172,284723,0
2015-01-12,21.045,21.144,20.933,21.124,287573,0
2015-01-13,21.101,21.256,20.984,21.106,330307,0
2015-01-14,20.923,21.144,20.886,21.003,346760,0
2015-01-15,21.082,21.187,20.989,21.091,337908,0
2015-01-16,21.214,21.477,21.181,21.471,430044,0
2015-01-20,21.593,21.711,21.514,21.682,236616,0
2015-01-21,21.795,22.062,21.753,21.978,474628,0
2015-01-22,21.715,22.01,21.575,21.969,288589,0
2015-01-23,21.777,21.959,21.739,21.95,268920,0
2015-01-26,21.349,21.419,20.956,21.012,1049067,0
2015-01-27,21.008,21.407,20.731,21.382,515874,0
2015-01-28,21.575,21.575,21.139,21.139,759642,0
2015-01-29,21.228,21.345,21.148,21.345,202242,0
2015-01-30,21.116,21.116,20.629,20.67,354771,0
2015-02-02,20.848,20.876,20.609,20.655,401905,0
2015-02-03,20.899,21.054,20.816,20.848,676401,0
2015-02-04,20.956,21.148,20.88,20.923,351818,0
2015-02-05,20.858,21.003,20.759,20.97,154361,0
2015-02-06,20.88,20.923,20.688,20.702,232066,0
2015-02-09,20.923,21.172,20.919,21.13,224213,0
2015-02-10,21.082,21.082,20.834,20.946,158898,0
2015-02-11,20.919,20.919,20.726,20.858,106944,0
2015-02-12,21.13,21.289,20.853,21.236,475745,0
2015-02-13,21.833,21.917,21.398,21.612,510119,0
2015-02-17,21.312,21.355,20.979,21.116,225710,0
2015-02-18,21.012,21.139,20.937,20.989,150305,0
2015-02-19,19.691,20.89,19.269,20.797,447186,0
2015-02-20,20.866,21.091,20.866,21.073,157506,0
2015-02-23,21.12,21.134,20.899,20.989,238078,0
2015-02-24,20.956,21.12,20.88,21.087,253230,0
2015-02-25,21.447,21.509,21.331,21.345,298646,0
2015-02-26,21.56,21.655,21.414,21.462,227422,0
2015-02-27,21.495,21.692,21.097,21.139,309407,0
2015-03-02,21.302,21.326,21.148,21.191,261569,0
2015-03-03,21.177,21.34,21.157,21.322,263704,0
2015-03-04,21.124,21.26,20.975,21.045,247061,0
2015-03-05,21.064,21.116,20.807,20.961,208018,0
2015-03-06,21.091,21.402,21.091,21.256,458066,0
2015-03-09,21.177,21.191,20.904,20.909,229353,0
2015-03-10,20.853,21.101,20.778,20.797,384461,0
2015-03-11,20.825,20.83,20.633,20.67,194364,0
2015-03-12,20.807,20.83,20.655,20.684,134627,0
2015-03-13,20.853,20.871,20.638,20.759,178362,0
2015-03-16,21.017,21.139,20.929,21.134,155959,0
2015-03-17,20.961,21.031,20.745,20.774,151480,0
2015-03-18,20.825,21.326,20.717,21.289,256237,0
2015-03-19,21.054,21.284,20.791,20.876,310854,0
2015-03-20,20.929,21.041,20.816,20.871,340081,0
2015-03-23,20.933,21.058,20.862,20.919,260288,0
2015-03-24,20.994,21.091,20.858,20.909,284611,0
2015-03-25,20.708,20.801,20.394,20.418,349470,0
2015-03-26,20.15,20.22,20.023,20.028,295493,0
2015-03-27,20.168,20.281,20.097,20.211,195216,0
2015-03-30,20.558,20.655,20.496,20.553,253673,0
2015-03-31,20.385,20.665,20.342,20.408,461341,0
2015-04-01,20.375,20.388,20.234,20.281,295064,0
2015-04-02,20.375,20.436,20.322,20.398,138038,0
2015-04-06,20.375,20.67,20.375,20.558,125024,0
2015-04-07,20.576,20.623,20.371,20.371,148797,0
2015-04-08,20.553,20.745,20.553,20.675,177723,0
2015-04-09,20.605,20.717,20.436,20.646,252734,0
2015-04-10,20.539,20.712,20.483,20.708,183058,0
2015-04-13,20.258,20.351,20.178,20.276,382753,0
2015-04-14,20.187,20.51,20.187,20.463,254526,0
2015-04-15,20.51,20.51,20.3,20.322,144115,0
2015-04-16,20.445,20.477,20.272,20.408,189166,0
2015-04-17,20.285,20.436,20.234,20.332,235114,0
2015-04-20,20.355,20.506,20.243,20.355,342620,0
2015-04-21,20.525,20.539,20.361,20.404,252581,0
2015-04-22,20.553,20.567,20.375,20.463,184011,0
2015-04-23,20.515,20.736,20.515,20.736,259007,0
2015-04-24,20.942,21.027,20.88,21.017,215645,0
2015-04-27,20.929,21.068,20.778,20.913,260608,0
2015-04-28,20.503,20.512,20.231,20.456,309133,0
2015-04-29,20.023,20.198,19.73,20.145,443829,0
2015-04-30,19.995,20.145,19.085,19.495,782379,0
2015-05-01,19.514,19.514,19.259,19.453,275297,0
2015-05-04,20.038,20.15,19.835,20.136,319022,0
2015-05-05,19.995,20.216,19.815,19.868,878956,0
2015-05-06,19.989,20.057,19.849,19.938,657379,0
2015-05-07,20.291,20.344,20.173,20.296,317609,0
2015-05-08,20.663,20.87,20.485,20.598,417722,0
2015-05-11,20.522,20.522,20.164,20.216,257680,0
2015-05-12,19.976,20.023,19.886,19.896,171808,0
2015-05-13,20.127,20.39,20.112,20.198,159192,0
2015-05-14,20.367,20.485,20.254,20.296,366993,0
2015-05-15,20.344,20.381,20.226,20.338,343795,0
2015-05-18,20.334,20.334,20.173,20.173,1043344,0
2015-05-19,20.362,20.362,20.203,20.338,3821681,0
2015-05-20,20.301,20.479,20.277,20.46,217776,0
2015-05-21,20.479,20.795,20.46,20.725,485856,0
2015-05-22,20.768,20.768,20.532,20.579,246430,0
2015-05-26,20.489,20.489,20.183,20.305,180746,0
2015-05-27,20.231,20.551,20.231,20.518,495407,0
2015-05-28,20.443,20.447,20.15,20.334,361089,0
2015-05-29,20.387,20.545,20.296,20.381,408169,0
2015-06-01,20.438,20.438,20.245,20.381,355277,0
2015-06-02,20.314,20.447,20.259,20.334,309855,0
2015-06-03,20.47,20.475,20.226,20.291,480548,0
2015-06-04,20.334,20.334,19.782,19.876,368054,0
2015-06-05,19.995,20.122,19.788,19.849,298646,0
2015-06-08,20.065,20.065,19.881,19.881,230512,0
2015-06-09,20.061,20.079,19.839,19.868,288215,0
2015-06-10,20.319,20.414,20.131,20.286,466547,0
2015-06-11,20.272,20.42,20.136,20.206,183935,0
2015-06-12,20.103,20.216,19.966,19.981,168956,0
2015-06-15,19.712,19.943,19.551,19.641,381000,0
2015-06-16,20.179,20.277,20.07,20.212,417297,0
2015-06-17,20.097,20.259,20.032,20.212,348314,0
2015-06-18,20.183,20.39,20.183,20.377,224778,0
2015-06-19,20.296,20.423,20.296,20.414,163226,0
2015-06-22,20.231,20.334,20.061,20.15,226266,0
2015-06-23,20.24,20.371,20.226,20.338,131399,0
2015-06-24,20.344,20.377,20.226,20.291,115043,0
2015-06-25,20.433,20.584,20.362,20.381,144335,0
2015-06-26,20.627,20.711,20.465,20.561,265108,0
2015-06-29,20.268,20.377,20.112,20.122,269354,0
2015-06-30,20.498,20.627,20.4,20.443,283325,0
2015-07-01,20.433,20.588,20.291,20.475,416870,0
2015-07-02,20.594,20.716,20.512,20.594,303102,0
2015-07-06,20.545,20.594,20.357,20.47,377818,0
2015-07-07,20.395,20.395,19.914,20.188,321356,0
2015-07-08,20.193,20.503,20.193,20.329,300130,0
2015-07-09,20.452,20.452,20.089,20.145,188695,0
2015-07-10,20.357,20.555,20.314,20.494,156857,0
2015-07-13,20.503,20.555,20.41,20.475,143060,0
2015-07-14,20.4,20.569,20.334,20.528,206039,0
2015-07-15,19.943,20.221,19.864,20.164,471596,0
2015-07-16,20.206,20.367,20.061,20.272,314140,0
2015-07-17,20.291,20.301,20.047,20.183,298646,0
2015-07-20,20.089,20.164,19.956,20.112,139878,0
2015-07-21,20.127,20.173,20.057,20.107,137542,0
2015-07-22,20.047,20.052,19.962,20.038,99762,0
2015-07-23,20.038,20.107,19.858,19.89,201220,0
2015-07-24,19.914,19.914,19.684,19.692,135632,0
2015-07-27,19.618,19.647,19.467,19.637,223081,0
2015-07-28,19.933,19.985,19.735,19.966,320083,0
2015-07-29,19.956,20.226,19.956,20.117,362747,0
2015-07-30,20.074,20.277,20.074,20.206,177446,0
2015-07-31,20.414,20.522,20.188,20.263,264895,0
2015-08-03,20.387,20.387,20.038,20.145,199791,0
2015-08-04,20.136,20.263,20.097,20.183,198884,0
2015-08-05,20.438,20.528,20.272,20.324,160255,0
2015-08-06,20.428,20.555,20.329,20.377,284065,0
2015-08-07,20.536,20.584,20.329,20.423,240486,0
2015-08-10,20.569,20.621,20.489,20.545,338337,0
2015-08-11,20.268,20.353,20.094,20.122,218845,0
2015-08-12,19.292,19.491,19.133,19.486,332181,0
2015-08-13,19.42,19.42,19.175,19.175,247704,0
2015-08-14,19.623,19.73,19.415,19.43,388218,0
2015-08-17,19.326,19.482,19.193,19.439,135207,0
2015-08-18,19.66,19.854,19.505,19.68,288456,0
2015-08-19,19.589,19.876,19.354,19.533,165773,0
2015-08-20,19.406,19.518,19.105,19.127,198459,0
2015-08-21,18.826,18.892,18.266,18.275,533400,0
2015-08-24,17.706,17.729,17.045,17.101,634564,0
2015-08-25,18.219,18.28,17.535,17.582,650142,0
2015-08-26,17.959,18.139,17.507,17.775,599412,0
2015-08-27,18.798,19,18.516,18.821,878956,0
2015-08-28,18.959,19.255,18.944,19.101,601535,0
2015-08-31,19.015,19.123,18.892,18.944,399679,0
2015-09-01,18.709,18.944,18.61,18.67,424937,0
2015-09-02,18.831,18.996,18.421,18.629,222020,0
2015-09-03,18.529,18.808,18.529,18.586,297797,0
2015-09-04,18.303,18.511,18.229,18.247,308197,0
2015-09-08,18.299,18.299,17.937,18.045,493920,0
2015-09-09,18.139,18.295,17.932,17.959,390976,0
2015-09-10,18.073,18.134,17.903,18.011,310460,0
2015-09-11,18.063,18.12,17.959,18.111,212681,0
2015-09-14,18.129,18.262,18.096,18.229,459536,0
2015-09-15,17.964,17.982,17.493,17.696,611299,0
2015-09-16,17.785,18.045,17.644,17.79,374846,0
2015-09-17,17.733,17.927,17.343,17.591,475340,0
2015-09-18,17.423,17.569,17.338,17.403,477364,0
2015-09-21,17.591,17.765,17.569,17.691,439583,0
2015-09-22,17.431,17.446,17.309,17.343,347465,0
2015-09-23,17.196,17.366,17.008,17.022,230086,0
2015-09-24,16.857,16.88,16.668,16.777,345629,0
2015-09-25,16.956,17.017,16.894,16.943,266170,0
2015-09-28,16.909,16.909,16.348,16.371,403919,0
2015-09-29,16.239,16.584,16.061,16.353,714667,0
2015-09-30,16.588,16.802,16.542,16.796,625732,0
2015-10-01,16.663,16.792,16.565,16.612,333455,0
2015-10-02,16.485,16.871,16.456,16.861,299707,0
2015-10-05,17.765,17.765,17.55,17.762,668620,0
2015-10-06,18.166,18.37,18.134,18.19,694716,0
2015-10-07,18.624,18.624,18.252,18.459,575215,0
2015-10-08,18.303,18.812,18.063,18.775,479913,0
2015-10-09,18.637,18.92,18.364,18.581,652052,0
2015-10-12,18.633,18.864,18.558,18.695,537721,0
2015-10-13,18.426,18.478,18.045,18.045,345341,0
2015-10-14,18.087,18.256,17.959,18.139,464418,0
2015-10-15,18.383,18.859,18.383,18.854,671792,0
2015-10-16,18.788,18.934,18.529,18.643,418571,0
2015-10-19,18.732,18.808,18.492,18.667,445487,0
2015-10-20,18.727,18.851,18.629,18.736,367210,0
2015-10-21,18.704,18.745,18.397,18.407,396071,0
2015-10-22,18.944,19.052,18.685,19.043,693017,0
2015-10-23,19.199,19.199,18.962,19.048,411565,0
2015-10-26,19.16,19.443,18.972,19.33,486066,0
2015-10-27,19.133,19.208,18.854,19.067,285061,0
2015-10-28,19.33,19.463,19.005,19.133,406683,0
2015-10-29,19.043,19.071,18.69,18.803,461446,0
2015-10-30,18.723,18.788,18.667,18.732,244519,0
2015-11-02,18.916,18.992,18.841,18.972,280334,0
2015-11-03,18.902,19.052,18.874,19,497742,0
2015-11-04,19.005,19.005,18.7,18.864,336827,0
2015-11-05,18.874,18.949,18.736,18.878,333030,0
2015-11-06,18.704,18.939,18.581,18.826,352558,0
2015-11-09,18.713,18.986,18.529,18.633,257091,0
2015-11-10,18.534,18.67,18.492,18.581,180206,0
2015-11-11,18.657,18.657,18.478,18.516,105067,0
2015-11-12,18.6,18.854,18.6,18.657,360623,0
2015-11-13,18.808,18.962,18.709,18.719,444890,0
2015-11-16,18.637,18.662,18.502,18.652,463357,0
2015-11-17,19.392,19.453,19.251,19.41,511963,0
2015-11-18,19.363,19.443,18.925,19.41,601535,0
2015-11-19,19.241,19.458,18.953,19.363,390976,0
2015-11-20,20.042,20.15,19.91,19.956,374846,0
2015-11-23,19.726,19.788,19.581,19.599,689409,0
2015-11-24,19.788,19.788,19.614,19.627,363595,0
2015-11-25,19.675,19.768,19.599,19.716,486492,0
2015-11-27,20.023,20.254,19.74,20.079,662241,0
2015-11-30,20.136,20.136,19.933,20.028,569272,0
2015-12-01,20.047,20.057,19.749,19.91,259902,0
2015-12-02,19.999,20.206,19.933,20.042,298410,0
2015-12-03,20.447,20.475,20.065,20.155,410230,0
2015-12-04,20.249,20.428,20.117,20.387,527670,0
2015-12-07,20.305,20.447,20.259,20.377,506445,0
2015-12-08,20.169,20.245,19.981,20.042,367891,0
2015-12-09,19.948,20.173,19.798,19.868,320932,0
2015-12-10,19.999,20.188,19.943,20.052,514086,0
2015-12-11,19.697,19.811,19.208,19.334,724857,0
2015-12-14,19.439,19.551,19.359,19.509,931969,0
2015-12-15,19.67,19.881,19.656,19.815,391825,0
2015-12-16,20.254,20.711,20.24,20.706,439160,0
2015-12-17,20.81,21.027,20.465,20.603,764761,0
2015-12-18,20.617,20.787,20.41,20.42,427272,0
2015-12-21,20.989,21.201,20.966,21.054,469087,0
2015-12-22,21.309,21.399,21.191,21.262,746729,0
2015-12-23,21.291,21.412,21.173,21.206,553141,0
2015-12-24,21.233,21.399,21.135,21.173,151360,0
2015-12-28,21.201,21.441,21.154,21.371,445626,0
2015-12-29,21.201,21.262,21.154,21.22,213984,0
2015-12-30,21.111,21.191,20.961,20.961,141483,0
2015-12-31,20.852,21.017,20.815,20.918,139541,0
2016-01-04,21.173,21.262,20.81,21.027,415060,0
2016-01-05,21.648,21.877,21.422,21.747,458510,0
2016-01-06,21.62,21.822,21.517,21.62,589898,0
2016-01-07,21.409,21.436,21.175,21.22,657336,0
2016-01-08,21.285,21.402,20.847,20.88,518144,0
2016-01-11,20.644,20.805,20.268,20.725,886833,0
2016-01-12,21.384,21.525,21.304,21.441,639828,0
2016-01-13,21.492,21.717,21.394,21.416,687350,0
2016-01-14,21.248,21.248,20.923,21.059,589342,0
2016-01-15,20.627,20.627,19.995,20.305,444399,0
2016-01-19,20.979,21.064,20.787,21.022,1042817,0
2016-01-20,20.696,21.15,20.636,21.045,452326,0
2016-01-21,21.045,21.357,20.815,21.13,343661,0
2016-01-22,21.558,22.054,21.55,22.048,304378,0
2016-01-25,21.606,21.959,21.606,21.7,213369,0
2016-01-26,21.832,22.356,21.832,22.255,259307,0
2016-01-27,22.189,22.393,21.964,22.054,207826,0
2016-01-28,22.261,22.304,21.988,22.077,547489,0
2016-01-29,22.209,23.124,22.209,23.086,402721,0
2016-02-01,22.869,23.288,22.676,23.255,338378,0
2016-02-02,22.567,22.995,22.275,22.449,416827,0
2016-02-03,22.393,23,22.237,22.864,362918,0
2016-02-04,22.93,23.509,22.836,23.439,394576,0
2016-02-05,23.396,23.801,23.396,23.683,261724,0
2016-02-08,23.25,23.725,23.25,23.617,254489,0
2016-02-09,23.202,23.429,22.916,23.255,359556,0
2016-02-10,23.424,23.975,23.283,23.854,505084,0
2016-02-11,23.721,24.018,23.467,23.99,294021,0
2016-02-12,23.043,24.028,23.043,23.391,563170,0
2016-02-16,23.406,23.5,23.16,23.34,797223,0
2016-02-17,23.505,23.867,23.394,23.713,488278,0
2016-02-18,23.58,23.592,23.353,23.439,383837,0
2016-02-19,23.086,23.086,22.252,22.482,717309,0
2016-02-22,22.53,22.61,22.361,22.585,371352,0
2016-02-23,22.567,22.656,22.454,22.469,285318,0
2016-02-24,22.373,22.643,22.185,22.53,401703,0
2016-02-25,23.048,23.34,22.977,23.34,412961,0
2016-02-26,23.321,23.4,23.109,23.26,248822,0
2016-02-29,23.076,23.275,23.067,23.109,522859,0
2016-03-01,23.363,24.056,23.283,23.933,533574,0
2016-03-02,23.735,23.929,23.608,23.9,323603,0
2016-03-03,23.867,24.607,23.867,24.188,307480,0
2016-03-04,24.259,24.735,24.259,24.692,663204,0
2016-03-07,24.443,24.612,24.08,24.56,219323,0
2016-03-08,24.206,24.353,23.995,24.259,203721,0
2016-03-09,24.357,24.529,24.202,24.466,235971,0
2016-03-10,24.428,24.428,23.905,24.098,413129,0
2016-03-11,24.428,24.801,24.428,24.801,252123,0
2016-03-14,24.824,25.206,24.824,24.994,266682,0
2016-03-15,24.795,24.795,24.268,24.39,278170,0
2016-03-16,24.38,25.087,24.338,25.036,203316,0
2016-03-17,25.11,25.347,25.002,25.249,350608,0
2016-03-18,25.097,25.36,25.012,25.055,339960,0
2016-03-21,25.018,25.018,24.743,24.786,312825,0
2016-03-22,24.452,24.536,24.324,24.48,290214,0
2016-03-23,23.74,24.107,23.495,23.83,598066,0
2016-03-24,23.783,24.103,23.683,24.103,462593,0
2016-03-28,23.801,23.801,23.453,23.574,434423,0
2016-03-29,23.383,23.985,23.265,23.909,616195,0
2016-03-30,24.094,24.263,23.891,23.919,458608,0
2016-03-31,23.863,24.192,23.863,23.956,558762,0
2016-04-01,23.73,24.094,23.613,24.046,337763,0
2016-04-04,24.018,24.197,24.018,24.13,177604,0
2016-04-05,23.999,24.042,23.9,24.008,252480,0
2016-04-06,24.032,24.4,24.032,24.4,205146,0
2016-04-07,24.259,24.405,24.094,24.154,174122,0
2016-04-08,24.413,24.776,24.409,24.546,217272,0
2016-04-11,24.527,24.527,24.136,24.272,223164,0
2016-04-12,24.278,24.648,24.23,24.564,207954,0
2016-04-13,24.597,24.597,24.34,24.413,422126,0
2016-04-14,24.38,24.541,24.3,24.541,322933,0
2016-04-15,24.696,25.342,24.645,25.177,368620,0
2016-04-18,25.574,25.955,25.564,25.818,356303,0
2016-04-19,25.974,26.364,25.865,26.35,798301,0
2016-04-20,26.002,26.002,25.672,25.715,187427,0
2016-04-21,25.828,25.883,25.616,25.836,260526,0
2016-04-22,25.832,26.704,25.832,26.487,381897,0
2016-04-25,26.676,26.788,26.435,26.586,375835,0
2016-04-26,26.237,26.265,25.945,26.138,351740,0
2016-04-27,26.204,26.893,26.204,26.797,390369,0
2016-04-28,26.397,26.397,25.276,25.299,501937,0
2016-04-29,25.261,25.45,24.903,25.143,2586126,0
2016-05-02,25.252,25.254,25.045,25.14,2313701,0
2016-05-03,25.012,25.116,24.899,24.946,775758,0
2016-05-04,25.078,25.364,25.078,25.316,546449,0
2016-05-05,25.364,25.48,25.127,25.456,632838,0
2016-05-06,25.418,25.423,25.04,25.374,780020,0
2016-05-09,26.037,26.345,26.014,26.343,644563,0
2016-05-10,26.396,27.02,26.396,26.933,730002,0
2016-05-11,26.996,27.321,26.953,27.142,918737,0
2016-05-12,27.297,27.549,27.238,27.393,163674,0
2016-05-13,27.204,27.417,26.909,27.074,383782,0
2016-05-16,27.166,27.408,27.117,27.311,536474,0
2016-05-17,27.166,27.331,26.841,26.953,432591,0
2016-05-18,26.938,27.161,26.642,26.88,632908,0
2016-05-19,25.95,26.289,25.674,26.168,855122,0
2016-05-20,26.382,26.551,26.009,26.41,835939,0
2016-05-23,26.41,26.711,26.401,26.497,303043,0
2016-05-24,26.618,26.963,26.608,26.865,432346,0
2016-05-25,27.005,27.199,26.826,27.025,315228,0
2016-05-26,27.108,27.297,26.991,27.083,213730,0
2016-05-27,26.953,27.088,26.784,27.044,372376,0
2016-05-31,26.681,26.831,26.304,26.608,683084,0
2016-06-01,26.507,26.575,26.284,26.488,380519,0
2016-06-02,26.613,27.311,26.575,27.243,489125,0
2016-06-03,27.378,27.577,27.189,27.549,397959,0
2016-06-06,27.549,28.173,27.549,27.917,292044,0
2016-06-07,28.125,28.643,28.125,28.643,381549,0
2016-06-08,28.454,28.783,27.742,27.853,334217,0
2016-06-09,27.917,27.917,27.516,27.761,452457,0
2016-06-10,27.365,27.51,27.132,27.398,381415,0
2016-06-13,27.214,27.519,27.199,27.238,276258,0
2016-06-14,27.137,27.345,26.895,27.253,354899,0
2016-06-15,27.679,28.134,27.65,27.993,558544,0
2016-06-16,27.969,28.483,27.771,28.434,528888,0
2016-06-17,28.439,28.439,27.993,28.294,450946,0
2016-06-20,28.115,28.521,28.115,28.294,475249,0
2016-06-21,28.352,28.657,28.173,28.545,466268,0
2016-06-22,28.478,28.545,28.12,28.309,413936,0
2016-06-23,28.545,28.904,28.386,28.885,260594,0
2016-06-24,27.611,28.285,27.554,27.64,428210,0
2016-06-27,27.718,28.357,27.529,28.153,692166,0
2016-06-28,28.304,28.691,28.158,28.672,570475,0
2016-06-29,29.006,29.558,29.006,29.538,580672,0
2016-06-30,29.349,29.979,29.32,29.761,578893,0
2016-07-01,29.795,30.269,29.688,30.264,811740,0
2016-07-05,29.969,30.25,29.567,30.149,331842,0
2016-07-06,29.994,30.207,29.901,30.207,438712,0
2016-07-07,30.222,30.381,29.984,30.023,683856,0
2016-07-08,30.236,30.357,30.095,30.217,452166,0
2016-07-11,30.294,30.371,30.158,30.294,319349,0
2016-07-12,30.468,30.624,30.303,30.526,190040,0
2016-07-13,30.836,31.078,30.793,30.953,442131,0
2016-07-14,30.754,30.928,30.56,30.773,250903,0
2016-07-15,31.025,31.19,30.914,31.029,393362,0
2016-07-18,30.783,31.006,30.516,30.889,223314,0
2016-07-19,30.744,30.923,30.676,30.841,195658,0
2016-07-20,30.845,30.957,30.624,30.889,368261,0
2016-07-21,30.691,30.691,30.313,30.376,651187,0
2016-07-22,30.396,30.865,30.318,30.637,534819,0
2016-07-25,30.793,30.957,30.759,30.914,606667,0
2016-07-26,31.156,31.529,30.967,31.524,606993,0
2016-07-27,31.766,32.076,31.665,31.892,372296,0
2016-07-28,31.887,32.066,31.732,31.752,217295,0
2016-07-29,31.718,32.09,31.718,31.96,350149,0
2016-08-01,33.088,33.552,33.005,33.344,539526,0
2016-08-02,32.579,32.909,32.39,32.584,360010,0
2016-08-03,32.076,32.463,31.723,32.095,351325,0
2016-08-04,32.047,32.318,32.047,32.299,192288,0
2016-08-05,32.357,32.376,31.974,32.013,172261,0
2016-08-08,32.134,32.289,31.95,32.167,234245,0
2016-08-09,32.125,32.569,32.037,32.569,175629,0
2016-08-10,32.419,32.589,32.086,32.424,431467,0
2016-08-11,32.056,32.105,31.645,31.752,948301,0
2016-08-12,31.355,31.693,31.257,31.379,699888,0
2016-08-15,30.458,30.628,30.386,30.443,538539,0
2016-08-16,30.531,30.657,30.448,30.482,430584,0
2016-08-17,30.502,30.828,30.264,30.696,923591,0
2016-08-18,31.146,31.252,30.962,31.088,1565649,0
2016-08-19,30.821,30.821,30.328,30.448,273604,0
2016-08-22,30.42,30.534,30.163,30.448,274048,0
2016-08-23,30.594,30.798,30.458,30.512,170183,0
2016-08-24,30.328,30.624,30.226,30.507,564057,0
2016-08-25,30.686,30.769,30.575,30.7,363457,0
2016-08-26,30.783,31.044,30.202,30.376,577949,0
2016-08-29,30.173,30.357,29.756,30.207,358168,0
2016-08-30,30.269,30.401,29.992,30.038,146756,0
2016-08-31,30.308,30.308,29.916,30.163,341629,0
2016-09-01,30.033,30.26,29.849,30.071,326545,0
2016-09-02,30.318,31.078,30.318,30.7,304662,0
2016-09-06,30.855,31.083,30.808,31.064,288685,0
2016-09-07,30.991,31.011,30.7,30.87,269621,0
2016-09-08,30.865,30.884,30.654,30.821,292446,0
2016-09-09,29.95,30.342,29.33,29.33,428086,0
2016-09-12,28.972,29.862,28.773,29.771,357544,0
2016-09-13,29.427,29.624,29.107,29.204,307352,0
2016-09-14,29.214,29.32,29.025,29.229,259539,0
2016-09-15,30.212,30.439,29.742,30.255,719566,0
2016-09-16,30.236,30.323,29.815,30.207,691316,0
2016-09-19,30.7,31.048,30.657,30.769,603441,0
2016-09-20,30.676,30.86,30.202,30.241,330566,0
2016-09-21,30.889,31.291,30.873,31.252,779885,0
2016-09-22,31.475,31.573,31.117,31.252,246778,0
2016-09-23,31.171,31.296,30.902,31.015,373846,0
2016-09-26,30.977,31.291,30.977,31.029,465857,0
2016-09-27,31.422,31.737,31.422,31.615,501205,0
2016-09-28,31.693,31.745,31.393,31.674,388133,0
2016-09-29,31.766,32.017,31.64,31.814,603238,0
2016-09-30,32.328,32.328,31.97,31.998,423384,0
2016-10-03,32.226,32.468,32.226,32.439,614326,0
2016-10-04,32.507,32.507,31.577,31.757,544901,0
2016-10-05,31.887,32.013,31.563,31.698,403671,0
2016-10-06,31.301,31.412,31.112,31.393,374831,0
2016-10-07,31.451,31.451,30.88,31.102,390602,0
2016-10-10,31.137,31.137,30.982,31.059,203582,0
2016-10-11,30.991,30.991,30.696,30.793,527379,0
2016-10-12,30.928,30.928,30.594,30.899,612236,0
2016-10-13,30.821,31.18,30.72,31.088,671705,0
2016-10-14,31.291,31.524,31.146,31.355,888763,0
2016-10-17,31.422,31.451,31.209,31.436,354320,0
2016-10-18,31.703,31.703,31.33,31.35,252267,0
2016-10-19,31.397,31.407,31.156,31.228,262012,0
2016-10-20,31.238,31.431,31.151,31.175,328230,0
2016-10-21,31.301,31.345,31.078,31.209,263316,0
2016-10-24,31.369,31.47,31.277,31.397,271122,0
2016-10-25,31.369,31.461,30.778,30.826,289319,0
2016-10-26,31.205,31.205,30.787,31.088,379070,0
2016-10-27,31.272,31.62,31.233,31.475,365826,0
2016-10-28,31.359,31.534,30.972,31.029,268431,0
2016-10-31,31.213,31.485,31.049,31.466,248520,0
2016-11-01,31.417,31.456,30.769,30.778,256362,0
2016-11-02,30.884,31.029,30.652,30.808,421556,0
2016-11-03,30.836,30.836,30.313,30.342,356619,0
2016-11-04,30.632,30.671,30.352,30.42,381288,0
2016-11-07,30.875,31.205,30.798,31.185,110653,0
2016-11-08,31.446,31.814,30.865,31.659,297858,0
2016-11-09,30.642,31.039,30.081,30.207,324098,0
2016-11-10,30.333,30.381,29.181,29.296,2594921,0
2016-11-11,28.715,28.715,27.63,27.689,692552,0
2016-11-14,27.524,27.679,27.369,27.408,312069,0
2016-11-15,27.708,28.299,27.446,28.231,498179,0
2016-11-16,28.521,28.763,28.405,28.464,1254613,0
2016-11-17,28.657,28.996,28.657,28.918,562107,0
2016-11-18,28.56,28.775,28.352,28.444,258254,0
2016-11-21,28.444,28.55,28.173,28.28,196576,0
2016-11-22,28.55,28.55,28.327,28.327,294353,0
2016-11-23,27.853,27.95,27.621,27.863,487547,0
2016-11-25,27.959,27.969,27.194,27.388,546944,0
2016-11-28,27.34,27.611,27.34,27.456,225169,0
2016-11-29,27.262,27.591,27.262,27.476,148427,0
2016-11-30,27.204,27.554,27.117,27.214,313763,0
2016-12-01,27.166,27.534,27.02,27.03,278598,0
2016-12-02,27.979,28.115,27.572,27.689,552420,0
2016-12-05,28.347,28.347,27.863,27.873,913377,0
2016-12-06,27.873,28.202,27.805,27.912,826543,0
2016-12-07,27.912,27.969,27.65,27.931,738912,0
2016-12-08,28.221,28.444,28.163,28.357,685780,0
2016-12-09,28.454,28.628,28.163,28.337,953745,0
2016-12-12,28.27,28.337,28.163,28.241,228721,0
2016-12-13,28.376,28.812,28.376,28.773,631065,0
2016-12-14,28.667,28.667,27.931,27.941,236056,0
2016-12-15,27.878,28.179,27.878,28.15,299655,0
2016-12-16,27.965,28.033,27.634,27.712,270042,0
2016-12-19,27.693,27.81,27.459,27.508,504315,0
2016-12-20,27.225,27.255,26.749,26.904,462985,0
2016-12-21,27.109,27.323,26.836,27.196,330420,0
2016-12-22,27.05,27.167,26.622,26.875,290759,0
2016-12-23,26.807,27.079,26.447,27.07,153538,0
2016-12-27,27.167,27.245,27.002,27.177,184080,0
2016-12-28,27.323,27.615,27.323,27.352,231279,0
2016-12-29,28.209,28.403,28.082,28.121,873706,0
2016-12-30,28.286,28.578,28.16,28.384,754723,0
2017-01-03,28.462,28.588,28.111,28.218,398577,0
2017-01-04,28.608,28.705,28.452,28.53,359772,0
2017-01-05,28.627,28.812,28.627,28.783,590308,0
2017-01-06,28.851,29.065,28.724,28.812,339687,0
2017-01-09,28.929,29.357,28.9,29.25,510820,0
2017-01-10,29.231,29.231,28.822,28.851,280492,0
2017-01-11,28.627,28.763,28.335,28.647,326616,0
2017-01-12,28.724,28.89,28.559,28.676,385358,0
2017-01-13,28.656,28.851,28.53,28.676,302945,0
2017-01-17,28.832,29.017,28.676,28.802,422153,0
2017-01-18,28.948,28.968,28.374,28.462,386693,0
2017-01-19,28.52,28.598,28.413,28.52,1004364,0
2017-01-20,27.81,27.819,27.41,27.43,606473,0
2017-01-23,27.819,28.228,27.722,28.228,365782,0
2017-01-24,28.335,28.676,28.199,28.559,314672,0
2017-01-25,28.744,28.744,28.355,28.51,310694,0
2017-01-26,28.549,28.656,28.355,28.637,632541,0
2017-01-27,28.481,28.53,28.316,28.53,213315,0
2017-01-30,28.14,28.462,28.14,28.325,220314,0
2017-01-31,28.384,28.724,28.384,28.637,323189,0
2017-02-01,28.705,28.812,28.189,28.432,703778,0
2017-02-02,28.471,28.711,28.432,28.617,729535,0
2017-02-03,28.705,28.919,28.637,28.705,545834,0
2017-02-06,28.676,28.851,28.647,28.695,476165,0
2017-02-07,28.53,28.676,28.374,28.598,208649,0
2017-02-08,28.569,28.569,28.218,28.403,284353,0
2017-02-09,28.394,28.53,28.296,28.462,225437,0
2017-02-10,28.471,28.686,28.432,28.617,323738,0
2017-02-13,28.588,28.656,28.471,28.54,492877,0
2017-02-14,28.325,28.364,27.712,27.907,865301,0
2017-02-15,27.829,28.394,27.829,28.209,462381,0
2017-02-16,28.238,28.248,28.063,28.14,219379,0
2017-02-17,28.16,28.286,27.897,28.17,208521,0
2017-02-21,28.072,28.131,27.926,28.082,451085,0
2017-02-22,27.946,28.238,27.946,28.218,945146,0
2017-02-23,28.238,28.413,28.15,28.345,316047,0
2017-02-24,28.072,28.423,28.004,28.325,345190,0
2017-02-27,28.218,28.384,28.098,28.218,265059,0
2017-02-28,27.936,28.17,27.732,27.741,347019,0
2017-03-01,28.179,28.199,27.722,27.897,509770,0
2017-03-02,27.459,27.848,27.352,27.498,821186,0
2017-03-03,27.965,28.228,27.926,28.17,767358,0
2017-03-06,28.209,28.559,28.209,28.413,450949,0
2017-03-07,28.189,28.481,27.965,28.384,276701,0
2017-03-08,28.082,28.199,27.917,27.926,178359,0
2017-03-09,28.432,28.578,28.17,28.569,276344,0
2017-03-10,28.491,28.656,28.471,28.53,234759,0
2017-03-13,28.588,28.978,28.588,28.861,202250,0
2017-03-14,29.211,29.386,29.104,29.133,389917,0
2017-03-15,29.192,29.727,29.182,29.601,381665,0
2017-03-16,29.912,30.233,29.902,30.087,361602,0
2017-03-17,30.155,30.223,29.893,30.146,423391,0
2017-03-20,30.058,30.165,29.931,30.048,278647,0
2017-03-21,29.961,30.126,29.747,29.747,302137,0
2017-03-22,29.737,29.834,29.532,29.834,356965,0
2017-03-23,29.834,30.116,29.785,29.99,281991,0
2017-03-24,30.048,30.165,29.688,30.009,254510,0
2017-03-27,29.873,30.107,29.824,30.048,213104,0
2017-03-28,30.068,30.185,29.961,29.961,112980,0
2017-03-29,30.136,30.311,30.019,30.223,148808,0
2017-03-30,30.233,30.36,30.185,30.311,217624,0
2017-03-31,30.457,30.506,30.301,30.34,308113,0
2017-04-03,30.574,30.71,30.35,30.603,411620,0
2017-04-04,30.759,30.992,30.623,30.963,222894,0
2017-04-05,30.992,31.012,30.623,30.623,236350,0
2017-04-06,30.457,30.457,30.039,30.107,339575,0
2017-04-07,30.068,30.311,30.019,30.214,211458,0
2017-04-10,30.077,30.077,29.776,29.99,184904,0
2017-04-11,30.185,30.389,30.077,30.146,289007,0
2017-04-12,30.097,30.282,29.97,30.185,176381,0
2017-04-13,30.146,30.18,29.912,30.009,168575,0
2017-04-17,30.058,30.058,29.659,29.941,523830,0
2017-04-18,29.931,30.009,29.795,29.815,179011,0
2017-04-19,29.834,29.834,29.455,29.503,170578,0
2017-04-20,29.824,30.146,29.766,30,428865,0
2017-04-21,32.063,32.122,31.625,31.684,501661,0
2017-04-24,31.761,32.024,31.732,31.878,396310,0
2017-04-25,32.17,32.238,32.024,32.024,444648,0
2017-04-26,31.927,31.927,31.645,31.771,454638,0
2017-04-27,31.684,31.849,31.664,31.693,242379,0
2017-04-28,31.761,31.917,31.562,31.878,467129,0
2017-05-01,31.937,32.096,31.781,31.781,150846,0
2017-05-02,32.083,32.307,32.083,32.307,294983,0
2017-05-03,32.336,32.443,32.102,32.199,315086,0
2017-05-04,32.51,32.63,32.4959,32.52,252596,0
2017-05-05,32.57,32.58,32.35,32.52,338149,0
2017-05-08,32.6,32.74,32.27,32.4,128787,0
2017-05-09,32.46,32.59,32.37,32.38,251835,0
2017-05-10,32.59,32.8,32.52,32.7,168243,0
2017-05-11,32.67,32.67,32.42,32.64,139842,0
2017-05-12,32.84,33.17,32.84,33.16,250246,0
2017-05-15,32.87,32.87,32.57,32.8,207100,0
2017-05-16,32.8,32.8,32.47,32.54,304880,0
2017-05-17,32.38,32.39,31.97,31.97,299281,0
2017-05-18,31.44,32.2,31.44,32.14,313546,0
2017-05-19,33.68,34.45,33.68,34.25,380470,0
2017-05-22,34.15,34.15,33.64,33.71,246118,0
2017-05-23,33.54,33.54,33.04,33.17,216535,0
2017-05-24,33.2,33.34,32.93,33.33,245182,0
2017-05-25,33.43,33.48,33.24,33.36,128027,0
2017-05-26,33.34,33.89,33.34,33.63,130811,0
2017-05-30,32.77,33.09,32.551,32.98,412561,0
2017-05-31,32.9,33,32.66,32.97,382457,0
2017-06-01,33.2,33.2,32.83,33.07,302939,0
2017-06-02,32.95,33.12,32.9,33.09,282866,0
2017-06-05,32.75,32.94,32.72,32.94,307125,0
2017-06-06,32.89,32.89,32.65,32.69,342109,0
2017-06-07,32.74,32.789,32.48,32.6,212816,0
2017-06-08,32.65,32.8,32.48,32.59,265067,0
2017-06-09,32.64,32.83,32.41,32.49,174019,0
2017-06-12,32.56,32.72,32.42,32.54,147271,0
2017-06-13,32.7,32.92,32.68,32.84,161952,0
2017-06-14,32.97,33.01,32.61,32.7,176402,0
2017-06-15,32.55,32.89,32.55,32.86,189304,0
2017-06-16,32.94,33.25,32.79,33.19,523369,0
2017-06-19,33.43,33.47,33.1,33.34,215326,0
2017-06-20,33.5,33.64,33.4,33.41,191939,0
2017-06-21,33.62,33.9,33.62,33.8,164873,0
2017-06-22,33.79,34.09,33.76,33.78,183936,0
2017-06-23,33.82,33.91,33.68,33.73,205867,0
2017-06-26,33.95,34.14,33.81,33.94,190572,0
2017-06-27,33.88,33.94,33.67,33.67,283467,0
2017-06-28,33.7,34.07,33.64,34,153543,0
2017-06-29,33.9,33.95,33.56,33.65,361400,0
2017-06-30,33.75,33.97,33.67,33.67,241318,0
2017-07-03,34.78,35.24,34.51,34.76,516031,0
2017-07-05,34.18,34.8,33.5,33.93,612262,0
2017-07-06,34.05,34.39,34.05,34.36,851053,0
2017-07-07,34.44,34.505,34.19,34.34,462295,0
2017-07-10,34.3,34.3,34,34.21,141697,0
2017-07-11,34.27,34.49,34.27,34.39,153835,0
2017-07-12,34.66,34.97,34.59,34.96,171086,0
2017-07-13,34.73,34.73,34.41,34.59,191380,0
2017-07-14,34.84,34.94,34.685,34.73,134171,0
2017-07-17,34.87,34.92,34.59,34.63,194660,0
2017-07-18,34.65,34.73,34.48,34.63,119945,0
2017-07-19,34.69,34.69,34.46,34.68,197487,0
2017-07-20,34.81,34.81,34.64,34.67,197466,0
2017-07-21,34.48,34.48,34.03,34.2,161886,0
2017-07-24,34.38,34.84,34.38,34.67,210664,0
2017-07-25,34.9,35.97,34.9,35.11,333488,0
2017-07-26,35.11,35.11,34.81,34.93,251268,0
2017-07-27,35.33,35.33,34.44,34.78,191425,0
2017-07-28,34.77,35.21,34.77,35.06,177040,0
2017-07-31,35.03,35.22,34.93,35.03,244425,0
2017-08-01,35.48,35.9,35.46,35.89,331943,0
2017-08-02,35.86,35.95,35.52,35.64,259444,0
2017-08-03,35.44,35.475,35.05,35.17,167690,0
2017-08-04,35.1,35.19,34.8,35.06,128667,0
2017-08-07,35.17,35.23,35,35.05,133165,0
2017-08-08,35.12,35.32,34.95,35,181327,0
2017-08-09,34.92,35.21,34.9,35.11,181911,0
2017-08-10,35.12,35.21,34.74,34.81,292390,0
2017-08-11,34.67,35.42,34,35.32,175271,0
2017-08-14,35.35,35.64,35.23,35.54,190273,0
2017-08-15,35.54,35.5554,35.175,35.44,119199,0
2017-08-16,35.53,35.91,35.53,35.84,136250,0
2017-08-17,35.71,35.85,35.42,35.43,126541,0
2017-08-18,35.46,35.75,35.3,35.45,283860,0
2017-08-21,35.6,35.84,35.6,35.77,175599,0
2017-08-22,35.89,36.13,35.84,36.12,173326,0
2017-08-23,36.08,36.19,35.9101,35.99,175600,0
2017-08-24,36.01,36.17,35.63,35.72,175579,0
2017-08-25,35.84,35.95,35.69,35.71,126375,0
2017-08-28,35.78,35.8,35.4357,35.71,113174,0
2017-08-29,35.42,35.83,35.42,35.56,149770,0
2017-08-30,35.57,35.64,35.35,35.43,145639,0
2017-08-31,35.41,35.43,35.18,35.32,159091,0
2017-09-01,35.39,35.55,35.325,35.42,152233,0
2017-09-05,35.2,35.28,34.72,34.85,290393,0
2017-09-06,35.19,35.6,35.1,35.43,206415,0
2017-09-07,35.53,35.59,35.28,35.41,224145,0
2017-09-08,35.55,35.79,35.44,35.48,169459,0
2017-09-11,35.66,35.88,35.63,35.72,224867,0
2017-09-12,35.68,35.68,35.43,35.48,181973,0
2017-09-13,35.41,35.46,35.18,35.21,254914,0
2017-09-14,35.1,35.22,34.945,35.04,259298,0
2017-09-15,35.4,35.68,35.28,35.5,266072,0
2017-09-18,35.57,35.64,35.23,35.31,101290,0
2017-09-19,35.44,35.95,35.18,35.26,188555,0
2017-09-20,35.24,35.35,34.745,34.96,193634,0
2017-09-21,34.96,35.12,34.95,35,167947,0
2017-09-22,35,35,34.73,34.77,174949,0
2017-09-25,34.7,34.94,34.52,34.82,284960,0
2017-09-26,34.9,35.08,34.76,34.76,527860,0
2017-09-27,34.88,34.95,34.62,34.64,269009,0
2017-09-28,34.64,35.07,34.64,34.75,203699,0
2017-09-29,34.73,34.81,34.26,34.3,478503,0
2017-10-02,34.33,34.51,34.23,34.3,504248,0
2017-10-03,34.32,34.53,34.32,34.44,226313,0
2017-10-04,34.45,34.49,34.35,34.4,295563,0
2017-10-05,34.47,34.55,34.32,34.43,243119,0
2017-10-06,34.39,34.44,34.06,34.25,224786,0
2017-10-09,34.19,34.24,34.11,34.19,176952,0
2017-10-10,34.05,34.05,33.58,33.7,265854,0
2017-10-11,32.8,32.8,32.26,32.37,691101,0
2017-10-12,32.46,32.74,32.31,32.44,320841,0
2017-10-13,32.57,32.76,32.47,32.54,350956,0
2017-10-16,32.7,32.89,32.52,32.54,346306,0
2017-10-17,32.14,32.49,32.01,32.3,451325,0
2017-10-18,31.93,32.18,31.35,31.38,838291,0
2017-10-19,31.36,31.58,31.23,31.31,496446,0
2017-10-20,31.39,31.76,31.39,31.61,304845,0
2017-10-23,31.65,31.73,31.22,31.24,220142,0
2017-10-24,31.26,31.43,30.8,30.82,431641,0
2017-10-25,30.18,30.18,29.725,30.01,574686,0
2017-10-26,30.17,30.69,30.05,30.27,325136,0
2017-10-27,30.41,30.6,30.06,30.07,478279,0
2017-10-30,30.02,30.0875,29.945,30,392548,0
2017-10-31,29.945,30.07,29.9,30.04,372182,0
2017-11-01,29.6,29.74,29.15,29.42,515514,0
2017-11-02,29.45,29.98,29.41,29.89,341891,0
2017-11-03,30.16,30.27,29.95,30.09,203693,0
2017-11-06,30.41,30.85,30.39,30.74,669509,0
2017-11-07,30.81,30.97,30.32,30.43,648881,0
2017-11-08,30.44,30.44,29.98,30.03,337327,0
2017-11-09,30.24,30.58,30.24,30.51,399885,0
2017-11-10,30.42,30.42,30.19,30.33,244948,0
