Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.054,12.309,12.054,12.252,485131,0
2005-02-28,12.252,12.386,12.252,12.363,1058973,0
2005-03-01,12.292,12.392,12.23,12.292,1436945,0
2005-03-02,12.319,12.347,12.252,12.297,569489,0
2005-03-03,12.292,12.341,12.264,12.281,546682,0
2005-03-04,12.264,12.479,12.252,12.463,1386258,0
2005-03-07,12.468,12.568,12.439,12.551,784182,0
2005-03-08,12.563,12.732,12.485,12.696,1365986,0
2005-03-09,12.706,12.899,12.638,12.81,947460,0
2005-03-10,12.81,12.816,12.579,12.702,1177719,0
2005-03-11,12.762,12.762,12.601,12.613,565508,0
2005-03-14,12.65,13.04,12.65,12.978,960134,0
2005-03-15,12.978,13.031,12.767,12.789,414536,0
2005-03-16,12.816,12.845,12.607,12.624,443139,0
2005-03-17,12.618,12.696,12.529,12.655,547412,0
2005-03-18,12.655,12.726,12.568,12.726,579991,0
2005-03-21,12.726,12.855,12.601,12.75,600267,0
2005-03-22,12.921,12.972,12.655,12.655,1037973,0
2005-03-23,12.655,12.655,12.392,12.418,698012,0
2005-03-24,12.468,12.511,12.38,12.418,765361,0
2005-03-28,12.468,12.546,12.38,12.397,1099883,0
2005-03-29,12.439,12.495,12.203,12.218,635386,0
2005-03-30,12.264,12.428,12.264,12.418,470652,0
2005-03-31,12.423,12.546,12.352,12.546,851160,0
2005-04-01,12.557,12.762,12.557,12.679,837399,0
2005-04-04,12.744,12.762,12.541,12.673,586506,0
2005-04-05,12.684,12.899,12.655,12.767,850075,0
2005-04-06,12.767,12.799,12.655,12.655,461243,0
2005-04-07,12.655,12.816,12.638,12.696,468119,0
2005-04-08,12.679,12.789,12.65,12.696,627055,0
2005-04-11,12.744,12.744,12.468,12.485,635748,0
2005-04-12,12.783,13.258,12.744,13.218,3987889,0
2005-04-13,13.213,13.375,13.099,13.132,1790657,0
2005-04-14,13.16,13.319,12.794,12.834,1351865,0
2005-04-15,12.882,13.075,12.679,12.767,1649827,0
2005-04-18,12.568,12.834,12.114,12.726,1584293,0
2005-04-19,12.845,13.258,12.794,13.258,1308781,0
2005-04-20,13.325,13.539,13.241,13.33,2462610,0
2005-04-21,13.335,13.485,13.313,13.445,1296833,0
2005-04-22,13.445,13.673,13.445,13.644,1209584,0
2005-04-25,13.644,13.872,13.644,13.86,2072691,0
2005-04-26,13.878,13.947,13.599,13.685,1326523,0
2005-04-27,13.921,13.976,13.701,13.809,2063274,0
2005-04-28,13.937,13.937,13.775,13.809,1450335,0
2005-04-29,13.809,13.91,13.77,13.872,2025986,0
2005-05-02,13.921,14.39,13.921,14.181,2902852,0
2005-05-03,14.224,14.342,14.141,14.253,1487631,0
2005-05-04,14.303,14.595,14.214,14.463,1966608,0
2005-05-05,14.517,14.601,14.412,14.412,1179168,0
2005-05-06,14.474,14.517,14.325,14.379,847541,0
2005-05-09,14.777,14.795,14.579,14.699,1478941,0
2005-05-10,14.806,14.855,14.613,14.651,1463373,0
2005-05-11,14.723,14.811,14.687,14.743,1021686,0
2005-05-12,14.767,14.855,14.595,14.682,1060775,0
2005-05-13,14.705,14.705,14.331,14.441,1028560,0
2005-05-16,14.463,14.743,14.452,14.64,922845,0
2005-05-17,14.663,14.789,14.646,14.737,1058243,0
2005-05-18,14.767,14.8,14.631,14.737,2015851,0
2005-05-19,14.761,14.887,14.711,14.749,776581,0
2005-05-20,14.777,14.777,14.589,14.668,641899,0
2005-05-23,14.693,14.717,14.601,14.646,1180981,0
2005-05-24,14.646,14.687,14.5,14.651,892073,0
2005-05-25,14.631,14.723,14.362,14.657,800298,0
2005-05-26,14.711,14.876,14.682,14.795,911806,0
2005-05-27,14.816,14.871,14.601,14.772,828531,0
2005-05-31,14.861,15.064,14.562,14.646,1958282,0
2005-06-01,14.668,14.882,14.657,14.85,1223878,0
2005-06-02,14.882,14.96,14.723,14.844,1411417,0
2005-06-03,14.844,15.109,14.693,14.795,657284,0
2005-06-06,14.816,15.014,14.5,14.693,1615613,0
2005-06-07,14.651,14.806,14.452,14.511,976790,0
2005-06-08,14.474,14.562,14.092,14.185,1125044,0
2005-06-09,14.242,14.401,14.219,14.325,1125766,0
2005-06-10,14.253,14.297,13.539,13.9,2082647,0
2005-06-13,13.921,14.264,13.838,14.224,2123557,0
2005-06-14,14.141,14.303,14.043,14.259,1072549,0
2005-06-15,14.309,14.447,14.181,14.253,1409068,0
2005-06-16,14.224,14.418,14.197,14.314,1012271,0
2005-06-17,14.447,14.539,14.314,14.39,1921715,0
2005-06-20,14.412,14.496,14.191,14.435,919589,0
2005-06-21,14.447,14.474,14.281,14.336,1476046,0
2005-06-22,14.39,14.562,14.351,14.544,706344,0
2005-06-23,14.447,14.668,14.447,14.534,618548,0
2005-06-24,14.534,14.562,14.309,14.441,1761517,0
2005-06-27,14.511,14.777,14.469,14.749,1102598,0
2005-06-28,14.887,15.137,14.816,14.933,1376127,0
2005-06-29,14.998,15.174,14.915,15.086,1045031,0
2005-06-30,15.137,15.439,15.097,15.414,1699966,0
2005-07-01,15.69,15.799,15.414,15.523,818938,0
2005-07-05,15.578,15.881,15.562,15.822,1024397,0
2005-07-06,15.716,15.744,15.419,15.456,866365,0
2005-07-07,15.402,15.799,15.081,15.755,1076173,0
2005-07-08,15.761,15.914,15.645,15.881,765361,0
2005-07-11,15.523,15.881,15.523,15.622,1074535,0
2005-07-12,16.02,16.138,15.849,15.859,1161248,0
2005-07-13,15.938,15.938,15.739,15.749,1105855,0
2005-07-14,15.467,15.766,15.39,15.491,853879,0
2005-07-15,15.491,15.771,15.456,15.556,675570,0
2005-07-18,15.539,15.661,15.479,15.616,796673,0
2005-07-19,15.69,15.716,15.501,15.627,632669,0
2005-07-20,15.633,15.716,15.414,15.467,702723,0
2005-07-21,15.467,15.467,15.058,15.274,795046,0
2005-07-22,15.245,15.424,15.24,15.385,400963,0
2005-07-25,15.462,15.777,15.439,15.761,698377,0
2005-07-26,15.219,15.606,15.219,15.39,1096626,0
2005-07-27,15.467,15.908,15.385,15.716,1042683,0
2005-07-28,15.811,16.184,15.695,15.875,1269319,0
2005-07-29,15.908,16.384,15.908,16.207,1838269,0
2005-08-01,16.28,16.429,16.048,16.173,1285432,0
2005-08-02,16.19,16.467,16.19,16.297,965022,0
2005-08-03,16.259,16.561,16.259,16.429,622711,0
2005-08-04,16.429,16.429,16.009,16.032,600085,0
2005-08-05,15.938,15.998,15.606,15.685,518804,0
2005-08-08,15.606,15.705,15.341,15.369,797763,0
2005-08-09,15.357,15.667,15.33,15.59,497268,0
2005-08-10,15.967,15.967,15.435,15.59,959773,0
2005-08-11,15.562,15.739,15.424,15.512,900760,0
2005-08-12,15.419,15.467,15.245,15.324,776581,0
2005-08-15,15.308,15.491,14.972,15.385,690054,0
2005-08-16,15.385,15.445,14.811,14.905,797938,0
2005-08-17,14.972,15.003,14.699,14.927,953255,0
2005-08-18,14.833,14.833,13.394,14.693,1240899,0
2005-08-19,14.749,14.833,14.682,14.687,448023,0
2005-08-22,14.687,14.839,14.663,14.816,397337,0
2005-08-23,14.613,14.677,14.511,14.613,906553,0
2005-08-24,14.584,15.058,14.584,14.871,1102055,0
2005-08-25,14.927,14.987,14.693,14.699,669421,0
2005-08-26,14.677,14.777,14.663,14.699,694035,0
2005-08-29,14.668,15.014,14.562,14.972,1017701,0
2005-08-30,14.987,15.159,14.943,15.091,1123960,0
2005-08-31,15.132,15.33,15.132,15.274,1049557,0
2005-09-01,15.414,15.739,15.363,15.69,1131565,0
2005-09-02,15.766,15.783,15.473,15.544,361321,0
2005-09-06,15.59,15.728,15.572,15.661,530027,0
2005-09-07,15.633,15.817,15.491,15.716,505049,0
2005-09-08,15.722,15.914,15.534,15.728,938592,0
2005-09-09,15.673,15.95,15.616,15.881,722638,0
2005-09-12,16.159,16.159,15.817,15.992,608956,0
2005-09-13,15.794,15.967,15.679,15.739,646425,0
2005-09-14,15.828,15.892,15.71,15.744,495092,0
2005-09-15,15.744,15.875,15.657,15.705,325657,0
2005-09-16,15.705,15.865,15.679,15.849,437527,0
2005-09-19,15.799,15.902,15.622,15.627,443500,0
2005-09-20,15.69,15.722,15.373,15.429,592663,0
2005-09-21,15.495,15.544,15.197,15.302,590308,0
2005-09-22,15.357,15.39,14.905,14.943,650047,0
2005-09-23,14.998,15.12,14.887,14.915,630497,0
2005-09-26,15.053,15.115,14.855,14.927,709780,0
2005-09-27,14.899,15.109,14.893,14.96,559171,0
2005-09-28,14.943,15.137,14.85,15.014,633937,0
2005-09-29,15.053,15.467,14.927,15.357,793233,0
2005-09-30,15.373,15.55,15.357,15.55,644615,0
2005-10-03,15.606,15.822,15.529,15.544,785450,0
2005-10-04,15.55,15.783,15.506,15.544,842289,0
2005-10-05,15.424,15.61,14.733,14.737,606239,0
2005-10-06,14.474,14.861,14.092,14.331,866546,0
2005-10-07,14.5,14.733,14.253,14.496,890621,0
2005-10-10,14.362,14.362,13.804,13.827,1229316,0
2005-10-11,13.947,14.147,13.723,13.815,1194735,0
2005-10-12,13.478,13.662,13.121,13.188,1564565,0
2005-10-13,13.035,13.063,12.485,12.921,1575242,0
2005-10-14,12.871,13.247,12.865,12.966,540890,0
2005-10-17,12.706,13.207,12.684,13.171,1357108,0
2005-10-18,13.121,13.241,12.915,12.966,919769,0
2005-10-19,12.91,13.099,12.71,12.904,898589,0
2005-10-20,12.871,13.144,12.667,12.706,507945,0
2005-10-21,12.71,12.86,12.667,12.721,417798,0
2005-10-24,12.715,12.984,12.546,12.926,572749,0
2005-10-25,12.871,13.188,12.772,13.144,661449,0
2005-10-26,13.176,13.298,12.96,12.989,528938,0
2005-10-27,13.035,13.035,12.65,12.696,467215,0
2005-10-28,12.732,12.865,12.69,12.799,867452,0
2005-10-31,12.799,13.138,12.799,13.035,878676,0
2005-11-01,13.035,13.035,12.702,12.726,519708,0
2005-11-02,12.679,12.904,12.679,12.904,461969,0
2005-11-03,12.984,13.253,12.888,13.005,664527,0
2005-11-04,12.994,13.031,12.789,12.91,496178,0
2005-11-07,12.855,13.01,12.706,12.95,857315,0
2005-11-08,12.95,13.138,12.938,13.035,1048290,0
2005-11-09,13.035,13.457,13.021,13.27,576011,0
2005-11-10,13.264,13.352,13.031,13.287,545055,0
2005-11-11,13.258,13.298,13.063,13.149,330905,0
2005-11-14,13.165,13.171,12.871,12.926,621084,0
2005-11-15,12.984,12.984,12.596,12.845,635748,0
2005-11-16,12.292,12.679,11.667,12.152,2935798,0
2005-11-17,12.043,12.264,11.745,11.927,2176778,0
2005-11-18,11.921,12.031,11.739,12.015,2233979,0
2005-11-21,12.077,12.309,12.043,12.065,1790841,0
2005-11-22,12.098,12.275,12.049,12.209,1442558,0
2005-11-23,12.187,12.264,12.02,12.158,827444,0
2005-11-25,12.199,12.352,12.199,12.335,454544,0
2005-11-28,11.811,12.292,11.811,12.072,1058973,0
2005-11-29,12.163,12.215,11.933,12.203,2323040,0
2005-11-30,12.258,12.352,12.093,12.152,1231302,0
2005-12-01,12.235,12.375,12.194,12.369,887184,0
2005-12-02,12.324,12.433,12.292,12.407,672492,0
2005-12-05,11.942,12.143,11.878,12.043,1857453,0
2005-12-06,12.043,12.148,11.912,11.954,1875735,0
2005-12-07,11.933,12.098,11.848,11.912,1082688,0
2005-12-08,11.9,12.037,11.723,11.884,1595335,0
2005-12-09,11.817,11.942,11.801,11.854,948371,0
2005-12-12,11.878,11.912,11.733,11.733,1165049,0
2005-12-13,11.682,11.9,11.603,11.872,2327023,0
2005-12-14,11.933,12.136,11.894,12.031,1582844,0
2005-12-15,12.06,12.11,11.938,12.087,1004305,0
2005-12-16,12.098,12.169,11.884,11.954,1529991,0
2005-12-19,11.843,11.988,11.811,11.831,894062,0
2005-12-20,11.872,11.933,11.739,11.78,667968,0
2005-12-21,11.78,11.848,11.623,11.718,1883342,0
2005-12-22,11.676,11.768,11.603,11.688,2005165,0
2005-12-23,11.768,11.806,11.618,11.661,839210,0
2005-12-27,11.656,11.712,11.391,11.436,965383,0
2005-12-28,11.491,11.573,11.236,11.401,1491252,0
2005-12-29,11.315,11.48,11.297,11.303,1167224,0
2005-12-30,11.241,11.458,11.166,11.379,1156002,0
2006-01-03,11.523,11.688,11.379,11.645,882298,0
2006-01-04,11.656,11.756,11.556,11.745,1333221,0
2006-01-05,11.718,11.811,11.561,11.618,1143144,0
2006-01-06,11.656,11.854,11.629,11.796,830341,0
2006-01-09,11.796,12.209,11.796,12.199,2254797,0
2006-01-10,12.131,12.624,12.081,12.281,1966608,0
2006-01-11,12.252,12.439,12.148,12.38,1769117,0
2006-01-12,12.38,12.418,12.163,12.215,476448,0
2006-01-13,12.163,12.319,12.152,12.303,318415,0
2006-01-17,12.209,12.347,12.124,12.264,910356,0
2006-01-18,12.152,12.297,12.093,12.163,626695,0
2006-01-19,12.181,12.264,12.077,12.169,620722,0
2006-01-20,12.152,12.313,12.072,12.098,394444,0
2006-01-23,12.098,12.098,11.712,11.817,1890763,0
2006-01-24,11.906,11.999,11.821,11.982,886461,0
2006-01-25,11.999,11.999,11.712,11.745,635566,0
2006-01-26,11.826,11.826,11.597,11.718,566056,0
2006-01-27,11.723,12.143,11.723,12.114,1373586,0
2006-01-30,12.093,12.194,12.015,12.098,1998648,0
2006-01-31,11.96,12.143,11.848,11.86,1630813,0
2006-02-01,11.739,11.954,11.436,11.888,1320187,0
2006-02-02,11.786,11.921,11.635,11.878,1769117,0
2006-02-03,11.866,11.96,11.694,11.906,1377025,0
2006-02-06,11.848,11.921,11.682,11.774,1435674,0
2006-02-07,11.774,11.894,11.645,11.878,1049740,0
2006-02-08,11.933,11.933,11.811,11.878,1524196,0
2006-02-09,11.894,12.054,11.837,11.971,950723,0
2006-02-10,11.96,12.06,11.872,12.026,1047386,0
2006-02-13,11.982,12.026,11.774,11.837,949452,0
2006-02-14,11.811,12.004,11.733,11.988,892976,0
2006-02-15,11.966,12.131,11.96,12.043,1244339,0
2006-02-16,12.072,12.258,12.015,12.23,528582,0
2006-02-17,12.23,12.517,12.215,12.423,898227,0
2006-02-21,12.418,12.451,12.292,12.413,633390,0
2006-02-22,12.375,12.445,12.275,12.38,603705,0
2006-02-23,12.329,12.451,12.209,12.386,652221,0
2006-02-24,12.335,12.363,12.224,12.319,461243,0
2006-02-27,12.352,12.511,12.324,12.479,630497,0
2006-02-28,12.463,12.495,12.246,12.401,1171745,0
2006-03-01,12.401,12.401,12.209,12.324,725714,0
2006-03-02,12.275,12.319,12.169,12.313,533652,0
2006-03-03,12.292,12.303,12.187,12.215,537995,0
2006-03-06,12.169,12.215,12.043,12.152,1637692,0
2006-03-07,12.124,12.124,11.993,12.026,852245,0
2006-03-08,11.988,12.065,11.821,12.015,835593,0
2006-03-09,11.999,11.999,11.806,11.933,970996,0
2006-03-10,11.927,11.966,11.806,11.917,981310,0
2006-03-13,11.866,12.02,11.796,12.015,632123,0
2006-03-14,11.999,12.148,11.917,12.136,1279816,0
2006-03-15,12.103,12.131,11.938,12.026,667606,0
2006-03-16,12.037,12.119,11.971,11.993,1262260,0
2006-03-17,12.081,12.143,11.921,12.131,1465546,0
2006-03-20,12.148,12.169,12.037,12.081,745264,0
2006-03-21,12.06,12.181,11.966,12.06,883561,0
2006-03-22,12.065,12.114,11.999,12.103,459432,0
2006-03-23,12.103,12.103,11.982,12.043,392451,0
2006-03-24,12.015,12.037,11.826,11.933,958324,0
2006-03-27,11.878,11.933,11.728,11.768,807897,0
2006-03-28,11.762,11.786,11.623,11.651,1664667,0
2006-03-29,11.676,11.872,11.661,11.817,882113,0
2006-03-30,11.817,11.872,11.694,11.762,547046,0
2006-03-31,11.756,11.806,11.597,11.639,1078702,0
2006-04-03,11.745,11.837,11.667,11.774,746169,0
2006-04-04,11.806,11.806,11.603,11.706,783641,0
2006-04-05,11.682,11.796,11.613,11.762,526408,0
2006-04-06,11.718,11.921,11.718,11.884,725351,0
2006-04-07,11.866,11.96,11.733,11.745,840663,0
2006-04-10,11.831,11.894,11.676,11.75,377788,0
2006-04-11,11.745,11.821,11.561,11.661,578178,0
2006-04-12,11.656,11.774,11.623,11.728,404579,0
2006-04-13,11.712,11.723,11.608,11.718,443139,0
2006-04-17,11.718,11.801,11.694,11.774,621084,0
2006-04-18,11.796,11.933,11.774,11.884,629047,0
2006-04-19,11.86,12.077,11.86,12.049,635748,0
2006-04-20,12.043,12.143,12.043,12.11,530027,0
2006-04-21,12.119,12.413,12.087,12.313,944927,0
2006-04-24,12.313,12.369,12.246,12.347,706161,0
2006-04-25,12.363,12.363,12.06,12.158,1546099,0
2006-04-26,11.933,12.218,11.906,12.152,865280,0
2006-04-27,12.072,12.235,11.948,12.187,712862,0
2006-04-28,12.181,12.407,12.152,12.375,792144,0
2006-05-01,12.702,13.021,12.551,12.915,2092056,0
2006-05-02,12.871,12.956,12.789,12.938,1599134,0
2006-05-03,12.882,12.956,12.702,12.715,1112917,0
2006-05-04,12.721,12.816,12.624,12.624,1375580,0
2006-05-05,12.679,12.899,12.679,12.816,1420650,0
2006-05-08,12.794,13.035,12.767,13.025,2167363,0
2006-05-09,13.01,13.202,12.96,13.01,2048071,0
2006-05-10,12.989,13.149,12.989,13.087,899492,0
2006-05-11,13.087,13.126,12.706,12.794,1561123,0
2006-05-12,12.767,12.871,12.702,12.839,1132105,0
2006-05-15,12.822,13.01,12.75,12.899,834144,0
2006-05-16,12.921,12.932,12.428,12.59,1605471,0
2006-05-17,12.535,12.633,12.413,12.511,1178629,0
2006-05-18,12.401,12.535,12.38,12.392,880850,0
2006-05-19,12.363,12.546,12.275,12.506,684981,0
2006-05-22,12.401,12.732,12.313,12.679,1285793,0
2006-05-23,12.721,12.772,12.319,12.369,1649277,0
2006-05-24,12.335,12.732,12.187,12.721,1442013,0
2006-05-25,12.732,12.783,12.624,12.756,814772,0
2006-05-26,12.762,12.882,12.69,12.805,474999,0
2006-05-30,12.816,13.057,12.738,12.899,1520033,0
2006-05-31,12.904,13.16,12.71,12.85,1673178,0
2006-06-01,12.816,13.057,12.816,13.04,545238,0
2006-06-02,13.04,13.391,12.994,13.319,1506096,0
2006-06-05,13.258,13.308,13.075,13.247,888633,0
2006-06-06,13.241,13.241,12.994,13.116,680816,0
2006-06-07,13.087,13.188,13,13.081,605516,0
2006-06-08,13.063,13.149,12.855,13.138,853879,0
2006-06-09,13.149,13.197,13.031,13.116,371271,0
2006-06-12,13.121,13.121,12.777,12.828,1078342,0
2006-06-13,12.894,12.96,12.673,12.85,944027,0
2006-06-14,12.816,13.031,12.715,13.025,881389,0
2006-06-15,13.11,13.241,12.994,13.155,784542,0
2006-06-16,13.121,13.247,13.063,13.165,393178,0
2006-06-19,13.202,13.207,12.777,12.921,470294,0
2006-06-20,12.944,13.01,12.772,12.966,801377,0
2006-06-21,13.01,13.308,12.926,13.258,1242708,0
2006-06-22,13.258,13.304,13.025,13.241,782555,0
2006-06-23,13.258,13.614,13.213,13.473,905464,0
2006-06-26,13.441,13.656,13.4,13.485,506319,0
2006-06-27,13.468,13.578,13.352,13.418,756487,0
2006-06-28,13.436,13.589,13.394,13.513,703443,0
2006-06-29,13.513,13.589,13.352,13.589,894972,0
2006-06-30,13.644,13.673,13.545,13.599,661992,0
2006-07-03,13.921,13.931,13.673,13.821,341585,0
2006-07-05,13.821,13.894,13.599,13.713,670681,0
2006-07-06,13.723,13.755,13.508,13.578,909993,0
2006-07-07,13.534,13.614,13.491,13.578,750874,0
2006-07-10,13.564,13.701,13.552,13.632,505953,0
2006-07-11,13.574,13.74,13.468,13.701,808077,0
2006-07-12,13.729,13.809,13.61,13.751,663081,0
2006-07-13,13.695,13.792,13.485,13.621,439338,0
2006-07-14,13.644,13.644,13.375,13.508,642446,0
2006-07-17,13.445,13.574,13.381,13.508,328916,0
2006-07-18,13.462,13.583,13.391,13.508,476087,0
2006-07-19,13.478,13.729,13.473,13.662,572928,0
2006-07-20,13.695,13.872,13.656,13.844,427392,0
2006-07-21,13.844,13.943,13.809,13.925,488939,0
2006-07-24,13.921,14.214,13.889,14.17,536728,0
2006-07-25,14.164,14.181,13.921,14.027,688601,0
2006-07-26,13.815,14.197,13.76,14.164,944027,0
2006-07-27,14.031,14.191,13.552,13.644,1323442,0
2006-07-28,13.614,13.809,13.4,13.751,831611,0
2006-07-31,13.644,13.832,13.644,13.729,827989,0
2006-08-01,13.755,13.884,13.638,13.701,706344,0
2006-08-02,13.695,13.866,13.621,13.685,710506,0
2006-08-03,13.668,13.765,13.583,13.656,376161,0
2006-08-04,13.723,13.866,13.707,13.838,578545,0
2006-08-07,13.809,13.878,13.656,13.713,429560,0
2006-08-08,13.713,13.809,13.621,13.644,458159,0
2006-08-09,13.685,13.889,13.626,13.707,456174,0
2006-08-10,13.662,13.781,13.61,13.713,410376,0
2006-08-11,13.644,13.668,13.452,13.564,363670,0
2006-08-14,13.61,13.792,13.558,13.717,338145,0
2006-08-15,13.77,13.815,13.701,13.809,333444,0
2006-08-16,13.809,13.878,13.685,13.781,359866,0
2006-08-17,13.74,13.809,13.578,13.599,329459,0
2006-08-18,13.614,13.804,13.605,13.74,324934,0
2006-08-21,13.74,13.804,13.638,13.679,352085,0
2006-08-22,13.599,13.74,13.599,13.644,414901,0
2006-08-23,13.614,13.638,13.202,13.27,652221,0
2006-08-24,13.258,13.346,13.144,13.34,519708,0
2006-08-25,13.394,13.406,13.202,13.258,522065,0
2006-08-28,13.176,13.335,13.138,13.313,507758,0
2006-08-29,13.229,13.491,13.202,13.452,606239,0
2006-08-30,13.478,13.605,13.319,13.545,609497,0
2006-08-31,13.52,13.74,13.436,13.701,563521,0
2006-09-01,13.69,13.751,13.599,13.656,379786,0
2006-09-05,13.673,13.755,13.589,13.65,536185,0
2006-09-06,13.564,13.621,13.508,13.564,359511,0
2006-09-07,13.491,13.57,13.412,13.424,249629,0
2006-09-08,13.424,13.552,13.424,13.534,356428,0
2006-09-11,13.534,13.534,13.369,13.468,529669,0
2006-09-12,13.436,13.564,13.391,13.528,223384,0
2006-09-13,13.462,13.534,13.33,13.394,433727,0
2006-09-14,13.358,13.462,13.358,13.406,620356,0
2006-09-15,13.394,13.418,13.247,13.325,345570,0
2006-09-18,13.308,13.308,13.213,13.253,271532,0
2006-09-19,13.224,13.298,13.116,13.247,335256,0
2006-09-20,13.235,13.441,13.207,13.43,548491,0
2006-09-21,13.43,13.43,13.253,13.304,428294,0
2006-09-22,13.264,13.346,13.149,13.247,270444,0
2006-09-25,13.287,13.52,13.241,13.457,225732,0
2006-09-26,13.43,13.526,13.381,13.452,234964,0
2006-09-27,13.478,13.755,13.478,13.734,404221,0
2006-09-28,13.74,13.755,13.638,13.69,179575,0
2006-09-29,13.656,13.673,13.468,13.508,376343,0
2006-10-02,13.478,13.69,13.478,13.513,379056,0
2006-10-03,13.526,13.545,13.412,13.528,490024,0
2006-10-04,13.552,13.552,13.4,13.539,417071,0
2006-10-05,13.508,13.605,13.445,13.52,262118,0
2006-10-06,13.462,13.614,13.418,13.539,485313,0
2006-10-09,13.502,13.61,13.452,13.508,203468,0
2006-10-10,13.457,13.621,13.445,13.61,357156,0
2006-10-11,13.558,13.695,13.545,13.632,211613,0
2006-10-12,13.632,13.74,13.583,13.734,139021,0
2006-10-13,13.734,13.916,13.662,13.9,545959,0
2006-10-16,13.786,13.943,13.781,13.86,350637,0
2006-10-17,13.832,13.91,13.539,13.804,402411,0
2006-10-18,13.792,13.953,13.781,13.804,533830,0
2006-10-19,13.76,13.894,13.746,13.804,570757,0
2006-10-20,13.798,13.821,13.685,13.717,888268,0
2006-10-23,13.685,13.959,13.644,13.943,315520,0
2006-10-24,13.889,14.086,13.717,14.01,590488,0
2006-10-25,14.491,14.491,13.97,14.247,451106,0
2006-10-26,14.303,14.491,14.236,14.491,598094,0
2006-10-27,14.463,14.523,14.379,14.485,469024,0
2006-10-30,14.43,14.506,14.406,14.479,380146,0
2006-10-31,14.452,14.651,14.39,14.64,555919,0
2006-11-01,14.64,14.693,14.5,14.631,808617,0
2006-11-02,14.573,14.723,14.506,14.711,801196,0
2006-11-03,14.711,14.789,14.5,14.619,443680,0
2006-11-06,14.635,14.806,14.613,14.795,317331,0
2006-11-07,14.789,14.85,14.607,14.64,501245,0
2006-11-08,14.584,15.097,14.584,15.053,455447,0
2006-11-09,15.027,15.081,14.893,14.927,791425,0
2006-11-10,14.887,15.047,14.887,14.972,640992,0
2006-11-13,14.921,15.02,14.861,14.905,678644,0
2006-11-14,14.921,15.047,14.887,14.933,913066,0
2006-11-15,14.982,15.086,14.887,14.993,710506,0
2006-11-16,15.043,15.115,14.921,14.998,519708,0
2006-11-17,14.998,15.053,14.905,14.96,946559,0
2006-11-20,14.96,15.236,14.96,15.148,748883,0
2006-11-21,15.103,15.268,14.915,15.219,873246,0
2006-11-22,15.203,15.236,15.075,15.142,573653,0
2006-11-24,15.12,15.251,15.103,15.24,91955,0
2006-11-27,15.274,15.456,15.014,15.075,752324,0
2006-11-28,15.02,15.209,14.977,15.203,751961,0
2006-11-29,15.219,15.479,15.219,15.467,640992,0
2006-11-30,15.439,15.572,15.414,15.567,1356931,0
2006-12-01,15.567,15.578,15.115,15.24,1021318,0
2006-12-04,15.24,15.572,15.24,15.529,1003756,0
2006-12-05,15.55,15.606,15.451,15.539,794864,0
2006-12-06,15.523,15.584,15.467,15.556,424492,0
2006-12-07,15.578,16.02,15.445,15.594,1419203,0
2006-12-08,15.59,15.661,15.429,15.578,395892,0
2006-12-11,15.567,15.606,15.408,15.408,1054448,0
2006-12-12,15.373,15.534,15.357,15.419,982218,0
2006-12-13,15.385,15.39,15.263,15.274,775673,0
2006-12-14,15.296,15.369,15.245,15.296,609856,0
2006-12-15,15.308,15.373,15.203,15.313,799207,0
2006-12-18,15.28,15.313,14.927,14.998,619456,0
2006-12-19,14.972,15.142,14.871,15.091,1182427,0
2006-12-20,15.086,15.148,15.047,15.097,528037,0
2006-12-21,15.086,15.191,14.927,14.993,475720,0
2006-12-22,14.993,15.02,14.887,14.921,230077,0
2006-12-26,14.887,14.977,14.866,14.947,467938,0
2006-12-27,15.086,15.086,14.987,15.075,529669,0
2006-12-28,15.032,15.137,14.987,15.109,556818,0
2006-12-29,15.081,15.159,15.003,15.069,431373,0
2007-01-03,15.064,15.24,14.982,15.091,1028015,0
2007-01-04,15.091,15.132,14.965,15.003,847174,0
2007-01-05,14.915,14.943,14.625,14.673,547953,0
2007-01-08,14.693,14.905,14.651,14.876,1585565,0
2007-01-09,14.811,15.053,14.806,15.047,984390,0
2007-01-10,15.032,15.091,14.96,15.038,635386,0
2007-01-11,15.032,15.274,15.032,15.132,909090,0
2007-01-12,15.132,15.313,15.132,15.29,1172471,0
2007-01-16,15.308,15.435,15.251,15.263,549216,0
2007-01-17,15.29,15.408,15.225,15.274,468302,0
2007-01-18,15.274,15.29,15.075,15.109,313892,0
2007-01-19,15.148,15.219,15.038,15.219,322941,0
2007-01-22,15.245,15.33,15.18,15.219,399514,0
2007-01-23,15.185,15.363,15.153,15.29,561163,0
2007-01-24,15.341,15.341,15.165,15.236,714126,0
2007-01-25,15.185,15.352,15.169,15.225,513011,0
2007-01-26,15.174,15.302,15.053,15.245,429741,0
2007-01-29,15.274,15.335,15.165,15.225,615652,0
2007-01-30,15.274,15.429,15.209,15.302,574014,0
2007-01-31,15.02,15.357,14.723,15.142,1261173,0
2007-02-01,15.02,15.142,14.8,15.003,914882,0
2007-02-02,14.947,15.014,14.861,14.993,726797,0
2007-02-05,14.938,14.987,14.816,14.839,624522,0
2007-02-06,14.806,14.977,14.806,14.943,775134,0
2007-02-07,14.977,15.069,14.882,14.998,586686,0
2007-02-08,14.998,15.236,14.998,15.214,545595,0
2007-02-09,15.174,15.263,15.069,15.165,587236,0
2007-02-12,15.109,15.153,14.987,15.115,857393,0
2007-02-13,14.861,15.109,14.861,15.103,894694,0
2007-02-14,15.126,15.251,15.058,15.251,486744,0
2007-02-15,15.214,15.219,15.02,15.038,692768,0
2007-02-16,15.047,15.047,14.938,14.977,321307,0
2007-02-20,14.927,15.069,14.646,15.053,642264,0
2007-02-21,15.058,15.058,14.755,14.965,390282,0
2007-02-22,14.91,14.987,14.871,14.953,484596,0
2007-02-23,14.953,14.953,14.777,14.828,614383,0
2007-02-26,14.795,15.064,14.657,14.8,640200,0
2007-02-27,14.677,14.947,14.379,14.491,520982,0
2007-02-28,14.556,14.625,14.39,14.424,944027,0
2007-03-01,14.336,14.418,13.9,14.351,755576,0
2007-03-02,14.264,14.303,14.102,14.181,703627,0
2007-03-05,14.092,14.131,13.889,13.889,644253,0
2007-03-06,13.85,14.17,13.85,13.998,1014261,0
2007-03-07,14.043,14.043,13.9,13.97,1176092,0
2007-03-08,14.021,14.135,13.987,14.043,428294,0
2007-03-09,13.992,14.114,13.982,14.01,271712,0
2007-03-12,13.947,14.147,13.925,14.131,434630,0
2007-03-13,13.964,14.077,13.765,13.832,681544,0
2007-03-14,13.827,13.921,13.701,13.804,1207590,0
2007-03-15,13.76,14.141,13.313,14.126,711594,0
2007-03-16,14.114,14.135,13.953,14.043,603521,0
2007-03-19,14.077,14.17,14.01,14.043,570940,0
2007-03-20,14.043,14.276,13.998,14.276,571933,0
2007-03-21,14.319,14.556,14.224,14.556,545055,0
2007-03-22,14.556,14.673,14.496,14.607,579452,0
2007-03-23,14.544,14.687,14.506,14.657,481156,0
2007-03-26,14.717,14.733,14.496,14.589,515729,0
2007-03-27,14.528,14.723,14.396,14.717,963934,0
2007-03-28,14.761,15.053,14.705,14.828,890621,0
2007-03-29,14.882,14.899,14.717,14.899,702001,0
2007-03-30,14.871,14.972,14.687,14.755,879221,0
2007-04-02,14.816,14.965,14.772,14.943,720102,0
2007-04-03,14.915,14.977,14.839,14.915,345210,0
2007-04-04,14.915,15.027,14.855,15.027,553200,0
2007-04-05,14.915,15.027,14.887,14.993,333444,0
2007-04-09,14.943,15.069,14.927,14.953,499618,0
2007-04-10,14.915,15.075,14.915,14.998,452736,0
2007-04-11,14.977,15.097,14.866,14.905,554467,0
2007-04-12,14.866,14.866,14.699,14.839,558267,0
2007-04-13,14.795,14.91,14.737,14.806,502516,0
2007-04-16,14.755,14.91,14.601,14.91,271712,0
2007-04-17,14.943,14.943,14.777,14.882,355703,0
2007-04-18,14.828,14.91,14.733,14.761,425399,0
2007-04-19,14.755,14.755,14.556,14.613,514278,0
2007-04-20,14.625,14.828,14.625,14.816,529669,0
2007-04-23,14.733,14.915,14.733,14.833,489849,0
2007-04-24,14.85,15.169,14.828,15.169,792144,0
2007-04-25,15.29,15.479,15.209,15.419,856232,0
2007-04-26,15.39,15.402,14.947,15.296,746531,0
2007-04-27,15.313,16.104,15.313,15.956,1208317,0
2007-04-30,15.956,15.956,15.544,15.667,878132,0
2007-05-01,15.622,15.766,15.539,15.661,786173,0
2007-05-02,15.661,15.771,15.6,15.633,1118888,0
2007-05-03,15.661,15.733,15.523,15.695,974614,0
2007-05-04,15.673,15.739,15.606,15.695,696568,0
2007-05-07,15.728,15.739,15.61,15.651,568949,0
2007-05-08,15.556,15.744,15.55,15.705,492375,0
2007-05-09,15.71,15.766,15.645,15.716,407659,0
2007-05-10,15.749,15.771,15.567,15.651,529305,0
2007-05-11,15.639,15.938,15.616,15.887,866365,0
2007-05-14,15.749,16.069,15.69,16.026,803912,0
2007-05-15,15.973,16.127,15.805,15.805,982001,0
2007-05-16,15.755,15.849,15.679,15.749,850251,0
2007-05-17,15.744,15.967,15.661,15.962,908721,0
2007-05-18,15.967,16.032,15.926,16.026,467580,0
2007-05-21,16.075,16.178,15.986,16.173,882298,0
2007-05-22,16.122,16.19,16.037,16.069,895712,0
2007-05-23,16.122,16.148,15.822,15.822,626332,0
2007-05-24,15.799,15.984,15.467,15.473,599543,0
2007-05-25,15.456,15.695,15.18,15.633,676114,0
2007-05-29,15.639,15.859,15.572,15.822,472827,0
2007-05-30,15.789,15.978,15.739,15.95,509755,0
2007-05-31,16.004,16.043,15.771,15.908,843194,0
2007-06-01,16.048,16.075,15.902,15.998,644436,0
2007-06-04,15.92,16.367,15.92,16.184,843920,0
2007-06-05,16.02,16.122,15.794,15.973,904020,0
2007-06-06,16.014,16.014,15.501,15.578,714311,0
2007-06-07,15.385,15.556,15.043,15.069,858398,0
2007-06-08,15.069,15.169,14.977,15.091,1016612,0
2007-06-11,15.142,15.214,15.027,15.081,1043585,0
2007-06-12,15.081,15.091,14.871,14.905,980952,0
2007-06-13,14.882,14.96,14.761,14.938,714670,0
2007-06-14,15.008,15.251,15.008,15.236,664348,0
2007-06-15,15.302,15.352,15.014,15.313,688601,0
2007-06-18,15.257,15.296,14.972,15.053,756848,0
2007-06-19,15.081,15.251,14.938,15.219,915601,0
2007-06-20,15.197,15.251,15.014,15.058,855868,0
2007-06-21,14.987,15.047,14.871,14.96,593563,0
2007-06-22,14.871,14.982,14.728,14.806,923928,0
2007-06-25,14.761,14.915,14.646,14.728,440064,0
2007-06-26,14.236,14.905,14.236,14.806,907998,0
2007-06-27,14.749,14.887,14.668,14.882,955428,0
2007-06-28,14.933,15.064,14.855,14.855,597547,0
2007-06-29,14.972,15.103,14.972,15.069,912164,0
2007-07-02,15.142,15.268,14.982,15.159,597010,0
2007-07-03,15.191,15.286,15.165,15.245,219940,0
2007-07-05,15.33,15.352,15.043,15.148,506861,0
2007-07-06,15.086,15.214,15.008,15.153,473552,0
2007-07-09,15.23,15.33,15.153,15.263,692768,0
2007-07-10,15.185,15.28,15.027,15.115,477894,0
2007-07-11,15.038,15.29,15.008,15.064,668147,0
2007-07-12,15.148,15.236,15.075,15.174,587414,0
2007-07-13,15.058,15.341,15.058,15.335,857131,0
2007-07-16,15.39,15.435,15.209,15.286,844100,0
2007-07-17,15.274,15.462,15.132,15.137,677745,0
2007-07-18,15.12,15.456,15.12,15.414,812060,0
2007-07-19,15.435,15.572,15.39,15.518,525141,0
2007-07-20,15.572,15.633,15.28,15.296,356069,0
2007-07-23,15.341,15.529,15.33,15.33,325479,0
2007-07-24,15.142,15.274,14.761,14.861,735488,0
2007-07-25,14.866,15.014,14.743,14.915,541614,0
2007-07-26,14.871,14.943,14.347,14.463,667786,0
2007-07-27,14.485,14.485,14.072,14.072,701818,0
2007-07-30,13.786,14.523,13.781,14.406,1285793,0
2007-07-31,14.506,14.556,14.164,14.259,936061,0
2007-08-01,14.181,14.528,14.131,14.479,844462,0
2007-08-02,14.374,14.511,14.092,14.314,713584,0
2007-08-03,14.264,14.356,13.69,13.751,1194555,0
2007-08-06,14.016,14.016,12.966,13.502,1752100,0
2007-08-07,13.4,13.644,13.258,13.574,1750296,0
2007-08-08,13.589,13.668,13.126,13.235,2290636,0
2007-08-09,13.235,13.241,12.568,13.138,4016305,0
2007-08-10,13.035,14.303,12.972,14.253,2143288,0
2007-08-13,14.424,14.562,13.746,13.781,1648010,0
2007-08-14,13.821,14.197,13.765,14.021,1095177,0
2007-08-15,13.976,14.219,13.74,13.77,914882,0
2007-08-16,13.809,13.947,13.485,13.921,811877,0
2007-08-17,13.61,13.976,13.61,13.905,687339,0
2007-08-20,13.86,14.016,13.755,13.91,634114,0
2007-08-21,13.889,14.135,13.889,13.976,479704,0
2007-08-22,13.992,14.102,13.872,14.049,589768,0
2007-08-23,14.164,14.396,14.12,14.379,475176,0
2007-08-24,14.314,14.336,14.164,14.319,701638,0
2007-08-27,14.319,14.362,14.108,14.141,513195,0
2007-08-28,13.982,14.259,13.982,14.01,557359,0
2007-08-29,14.097,14.264,13.992,14.224,408924,0
2007-08-30,14.086,14.276,13.992,14.054,461786,0
2007-08-31,14.242,14.242,14.049,14.114,614742,0
2007-09-04,14.06,14.351,14.054,14.219,622711,0
2007-09-05,14.181,14.181,13.832,13.976,770782,0
2007-09-06,13.953,14.037,13.872,14.016,852427,0
2007-09-07,13.872,13.992,13.798,13.921,578362,0
2007-09-10,13.578,13.998,13.578,13.953,922481,0
2007-09-11,13.953,14.06,13.884,14.01,647691,0
2007-09-12,13.947,14.23,13.866,14.164,680816,0
2007-09-13,14.224,14.23,14.043,14.092,780203,0
2007-09-14,14.066,14.175,14.01,14.175,660726,0
2007-09-17,14.141,14.247,14.126,14.224,949815,0
2007-09-18,14.224,14.5,14.224,14.474,563338,0
2007-09-19,14.457,14.761,14.424,14.663,1100967,0
2007-09-20,14.663,14.743,14.589,14.677,548313,0
2007-09-21,14.64,14.733,14.441,14.447,949273,0
2007-09-24,14.452,14.677,14.43,14.496,647691,0
2007-09-25,14.396,14.523,14.253,14.285,416170,0
2007-09-26,14.368,14.544,14.264,14.539,596827,0
2007-09-27,14.64,14.651,14.368,14.374,665792,0
2007-09-28,14.319,14.43,14.259,14.351,863469,0
2007-10-01,14.362,14.573,14.362,14.491,377609,0
2007-10-02,14.463,14.496,14.336,14.435,435353,0
2007-10-03,14.435,14.511,14.164,14.457,688782,0
2007-10-04,14.424,14.447,14.185,14.325,1060961,0
2007-10-05,14.401,14.523,14.331,14.523,736933,0
2007-10-08,14.544,14.567,14.474,14.506,727520,0
2007-10-09,14.506,14.619,14.441,14.619,808617,0
2007-10-10,14.619,14.711,14.523,14.693,1018243,0
2007-10-11,14.772,14.893,14.711,14.833,563154,0
2007-10-12,14.749,14.85,14.651,14.693,824008,0
2007-10-15,14.613,14.646,14.362,14.406,541068,0
2007-10-16,14.331,14.485,14.314,14.351,951987,0
2007-10-17,14.297,14.441,14.236,14.285,752324,0
2007-10-18,14.319,14.401,14.281,14.362,529846,0
2007-10-19,14.374,14.401,14.236,14.281,865824,0
2007-10-22,14.253,14.362,14.191,14.362,583972,0
2007-10-23,14.534,14.584,14.281,14.362,363670,0
2007-10-24,14.356,14.356,14.126,14.253,815862,0
2007-10-25,14.253,14.285,14.175,14.247,1239088,0
2007-10-26,14.264,14.5,14.23,14.43,814049,0
2007-10-29,14.406,14.447,14.319,14.347,593563,0
2007-10-30,14.259,14.631,14.259,14.567,514642,0
2007-10-31,14.55,14.816,14.544,14.705,616740,0
2007-11-01,14.64,14.717,14.406,14.613,569489,0
2007-11-02,14.646,15.032,14.336,14.711,490928,0
2007-11-05,14.646,14.657,14.491,14.556,444588,0
2007-11-06,14.595,14.595,14.356,14.55,465585,0
2007-11-07,14.496,14.55,14.331,14.362,615288,0
2007-11-08,14.362,14.625,14.362,14.579,669596,0
2007-11-09,14.544,14.631,14.379,14.539,536798,0
2007-11-12,14.491,14.682,14.43,14.5,524595,0
2007-11-13,14.589,14.631,14.347,14.631,480248,0
2007-11-14,14.668,14.668,14.259,14.362,433203,0
2007-11-15,14.362,14.424,13.97,14.037,1423727,0
2007-11-16,13.97,14.083,13.755,13.832,1173922,0
2007-11-19,13.77,13.85,13.701,13.821,1035438,0
2007-11-20,13.821,13.931,13.695,13.916,1081600,0
2007-11-21,13.9,13.987,13.804,13.804,453275,0
2007-11-23,13.884,13.884,13.717,13.809,149886,0
2007-11-26,13.866,14.031,13.804,13.844,526953,0
2007-11-27,13.91,14.114,13.878,14.027,769157,0
2007-11-28,14.031,14.276,14.031,14.276,791997,0
2007-11-29,14.285,14.441,14.236,14.412,791394,0
2007-11-30,14.528,14.607,14.418,14.607,843374,0
2007-12-03,14.607,14.85,14.523,14.728,592480,0
2007-12-04,14.607,14.993,14.607,14.933,575288,0
2007-12-05,15.008,15.103,14.933,15.064,566960,0
2007-12-06,15.086,15.352,14.96,15.352,615924,0
2007-12-07,15.435,15.567,14.927,15.038,1186096,0
2007-12-10,15.058,15.203,14.987,15.027,638101,0
2007-12-11,15.064,15.214,14.866,14.899,549877,0
2007-12-12,14.905,15.126,14.822,14.965,783281,0
2007-12-13,14.905,15.148,14.905,15.148,614564,0
2007-12-14,14.915,15.075,14.55,14.589,806089,0
2007-12-17,14.452,14.789,14.452,14.657,433002,0
2007-12-18,14.705,14.737,14.539,14.607,570066,0
2007-12-19,14.711,14.723,14.544,14.579,393356,0
2007-12-20,14.613,14.635,14.441,14.589,466311,0
2007-12-21,14.579,14.705,14.463,14.705,757577,0
2007-12-24,14.677,14.993,14.651,14.987,129792,0
2007-12-26,14.987,14.998,14.866,14.866,265017,0
2007-12-27,14.811,14.972,14.761,14.921,745804,0
2007-12-28,14.982,15.126,14.943,15.02,353770,0
2007-12-31,15.075,15.115,14.977,15.053,604068,0
2008-01-02,15.103,15.142,14.915,15.047,480610,0
2008-01-03,15.142,15.153,14.789,14.8,534498,0
2008-01-04,14.783,14.844,14.657,14.657,565145,0
2008-01-07,14.651,14.795,14.651,14.711,685816,0
2008-01-08,14.811,14.993,14.595,14.607,1117075,0
2008-01-09,14.646,14.855,14.573,14.822,738081,0
2008-01-10,14.811,14.938,14.677,14.844,617103,0
2008-01-11,14.743,14.953,14.687,14.899,553381,0
2008-01-14,14.899,14.993,14.761,14.839,615471,0
2008-01-15,14.64,14.743,14.539,14.668,542700,0
2008-01-16,14.573,14.767,14.534,14.601,708396,0
2008-01-17,14.589,14.663,14.164,14.164,1120519,0
2008-01-18,14.264,14.351,13.765,13.809,884381,0
2008-01-22,13.319,13.844,13.253,13.673,1932395,0
2008-01-23,13.375,13.953,13.375,13.91,1085610,0
2008-01-24,13.998,14.049,13.707,13.746,808982,0
2008-01-25,13.809,13.894,13.717,13.751,697653,0
2008-01-28,13.781,14.043,13.729,14.043,602436,0
2008-01-29,14.135,14.368,14.077,14.259,787439,0
2008-01-30,14.309,14.828,14.259,14.259,1140975,0
2008-01-31,14.164,14.772,14.135,14.705,753354,0
2008-02-01,14.711,14.777,14.474,14.511,1264793,0
2008-02-04,14.474,14.871,14.474,14.8,1144049,0
2008-02-05,14.806,14.806,14.39,14.43,644250,0
2008-02-06,14.496,14.539,14.242,14.253,587591,0
2008-02-07,14.247,14.396,14.153,14.319,815392,0
2008-02-08,14.253,14.435,14.202,14.384,1777479,0
2008-02-11,14.362,14.55,14.303,14.528,780203,0
2008-02-12,14.544,14.767,14.5,14.687,683899,0
2008-02-13,14.737,14.806,14.663,14.772,916098,0
2008-02-14,14.777,14.806,14.646,14.699,597260,0
2008-02-15,14.625,14.64,14.485,14.562,589832,0
2008-02-19,14.723,14.777,14.589,14.64,537631,0
2008-02-20,14.601,14.806,14.5,14.783,903470,0
2008-02-21,14.728,14.767,14.485,14.544,685170,0
2008-02-22,14.584,14.631,14.39,14.631,1020413,0
2008-02-25,14.584,14.743,14.556,14.699,932395,0
2008-02-26,14.687,14.943,14.584,14.866,4263217,0
2008-02-27,14.861,14.905,14.737,14.772,636106,0
2008-02-28,14.737,14.915,14.687,14.833,740610,0
2008-02-29,14.767,14.767,14.12,14.147,1345605,0
2008-03-03,14.224,14.368,14.126,14.336,837789,0
2008-03-04,14.291,14.528,14.264,14.528,1084797,0
2008-03-05,14.479,14.595,14.401,14.573,695190,0
2008-03-06,14.556,14.601,14.281,14.347,513011,0
2008-03-07,14.247,14.406,14.131,14.303,772403,0
2008-03-10,14.276,14.406,14.17,14.23,691953,0
2008-03-11,14.506,14.506,14.072,14.214,847463,0
2008-03-12,14.17,14.27,14.01,14.01,797515,0
2008-03-13,13.97,14.214,13.953,14.114,584369,0
2008-03-14,14.12,14.185,13.844,13.931,762095,0
2008-03-17,13.85,13.86,13.485,13.626,986124,0
2008-03-18,13.746,14.027,13.734,13.982,816698,0
2008-03-19,14.016,14.077,13.668,13.695,705797,0
2008-03-20,13.751,13.872,13.668,13.866,753366,0
2008-03-24,13.878,13.9,13.65,13.662,886579,0
2008-03-25,13.717,13.905,13.713,13.781,972625,0
2008-03-26,13.713,13.884,13.638,13.872,702054,0
2008-03-27,13.959,14.027,13.701,13.707,682992,0
2008-03-28,13.713,13.775,13.638,13.673,574014,0
2008-03-31,13.701,13.809,13.599,13.765,911624,0
2008-04-01,13.855,14.164,13.821,14.126,573111,0
2008-04-02,14.147,14.264,14.049,14.17,790221,0
2008-04-03,14.153,14.242,13.992,14.049,515907,0
2008-04-04,14.021,14.202,13.976,13.982,579991,0
2008-04-07,14.037,14.291,14.037,14.208,473916,0
2008-04-08,14.114,14.314,14.114,14.314,500883,0
2008-04-09,14.276,14.356,14.158,14.197,392089,0
2008-04-10,14.208,14.23,14.054,14.072,472280,0
2008-04-11,13.998,14.016,13.872,13.947,462146,0
2008-04-14,13.947,14.208,13.947,14.208,910905,0
2008-04-15,14.224,14.424,14.224,14.401,586289,0
2008-04-16,14.441,14.887,14.418,14.887,609099,0
2008-04-17,14.833,14.899,14.733,14.816,337431,0
2008-04-18,14.938,15.027,14.772,14.953,403539,0
2008-04-21,14.861,15.038,14.625,14.651,541611,0
2008-04-22,14.668,14.668,14.463,14.5,417917,0
2008-04-23,14.457,14.631,14.418,14.567,388378,0
2008-04-24,14.584,14.728,14.435,14.663,364981,0
2008-04-25,14.723,14.723,14.589,14.625,333328,0
2008-04-28,14.699,14.699,14.511,14.651,401790,0
2008-04-29,14.651,14.737,14.479,14.5,554268,0
2008-04-30,13.905,14.613,13.905,14.362,785288,0
2008-05-01,14.441,14.469,14.356,14.379,577890,0
2008-05-02,14.396,14.573,14.379,14.479,549769,0
2008-05-05,14.479,14.573,14.347,14.384,878322,0
2008-05-06,14.379,14.457,14.362,14.362,575753,0
2008-05-07,14.424,14.539,14.336,14.418,622990,0
2008-05-08,14.351,14.496,14.285,14.418,624721,0
2008-05-09,14.347,14.463,14.347,14.435,395852,0
2008-05-12,14.474,14.567,14.435,14.539,256109,0
2008-05-13,14.523,14.631,14.469,14.631,536490,0
2008-05-14,14.573,14.682,14.573,14.613,399291,0
2008-05-15,14.646,14.777,14.619,14.728,457542,0
2008-05-16,14.693,14.789,14.693,14.761,259388,0
2008-05-19,14.743,14.777,14.711,14.767,287880,0
2008-05-20,14.657,14.866,14.64,14.673,335266,0
2008-05-21,14.682,14.921,14.677,14.767,369952,0
2008-05-22,14.795,14.905,14.699,14.728,349369,0
2008-05-23,14.728,14.777,14.511,14.517,380511,0
2008-05-27,14.491,14.806,14.491,14.772,406123,0
2008-05-28,14.839,14.866,14.772,14.806,368209,0
2008-05-29,14.816,14.96,14.767,14.8,497278,0
2008-05-30,14.777,14.91,14.737,14.905,882848,0
2008-06-02,14.887,14.905,14.619,14.711,502549,0
2008-06-03,14.711,14.767,14.64,14.64,517664,0
2008-06-04,14.668,14.828,14.64,14.772,280721,0
2008-06-05,14.927,14.927,14.761,14.899,408179,0
2008-06-06,14.861,14.887,14.673,14.699,313270,0
2008-06-09,14.749,14.811,14.693,14.693,316824,0
2008-06-10,14.646,14.828,14.556,14.772,1078457,0
2008-06-11,14.767,14.921,14.682,14.682,760909,0
2008-06-12,14.682,14.899,14.595,14.822,727207,0
2008-06-13,14.921,15.12,14.893,14.947,533329,0
2008-06-16,14.833,15.439,14.833,15.429,664636,0
2008-06-17,15.456,15.606,15.429,15.479,998828,0
2008-06-18,15.479,15.539,15.296,15.414,1330021,0
2008-06-19,15.485,15.6,15.479,15.562,585834,0
2008-06-20,15.506,15.699,15.274,15.341,1027495,0
2008-06-23,15.357,15.761,15.341,15.71,811547,0
2008-06-24,15.728,15.728,15.18,15.18,1397333,0
2008-06-25,15.24,15.584,15.209,15.523,859122,0
2008-06-26,15.485,15.95,15.429,15.59,1415375,0
2008-06-27,15.501,15.771,15.225,15.352,1294385,0
2008-06-30,15.479,15.926,15.286,15.859,1142137,0
2008-07-01,15.789,15.822,15.495,15.594,1118907,0
2008-07-02,15.6,15.728,15.324,15.352,776435,0
2008-07-03,15.414,15.456,14.871,14.899,766965,0
2008-07-07,14.965,15.064,14.646,14.795,779099,0
2008-07-08,14.737,14.861,14.573,14.822,743189,0
2008-07-09,14.816,15.091,14.772,15.027,771719,0
2008-07-10,14.977,15.081,14.876,14.987,615004,0
2008-07-11,14.887,15.142,14.783,15.081,648827,0
2008-07-14,15.103,15.209,14.965,15.038,1070608,0
2008-07-15,15.02,15.219,14.844,14.977,631424,0
2008-07-16,14.943,15.081,14.677,14.743,412984,0
2008-07-17,14.783,14.783,14.406,14.55,690821,0
2008-07-18,14.083,14.844,14.083,14.457,703754,0
2008-07-21,14.573,14.699,14.457,14.539,724850,0
2008-07-22,14.396,14.91,14.368,14.876,1001630,0
2008-07-23,14.915,14.947,14.613,14.673,807812,0
2008-07-24,14.197,14.938,13.74,14.668,747426,0
2008-07-25,14.625,14.795,14.528,14.595,592732,0
2008-07-28,14.511,14.728,14.511,14.682,615338,0
2008-07-29,14.682,14.828,14.567,14.635,451252,0
2008-07-30,14.236,15.18,14.236,15.126,521041,0
2008-07-31,14.91,15.137,14.682,14.947,743712,0
2008-08-01,14.905,15.069,14.469,14.5,856891,0
2008-08-04,14.474,14.651,14.43,14.562,596945,0
2008-08-05,14.528,14.871,14.485,14.866,609638,0
2008-08-06,14.806,14.915,14.607,14.677,543003,0
2008-08-07,14.64,14.717,14.435,14.506,716382,0
2008-08-08,14.441,14.469,14.325,14.435,998209,0
2008-08-11,14.356,14.699,14.356,14.631,1016462,0
2008-08-12,14.705,15.047,14.657,14.947,1109159,0
2008-08-13,14.998,15.109,14.921,15.058,653067,0
2008-08-14,15.081,15.081,14.876,14.947,516457,0
2008-08-15,15.075,15.081,14.855,14.893,513968,0
2008-08-18,14.953,15.23,14.953,15.109,715587,0
2008-08-19,15.008,15.142,15.008,15.115,775340,0
2008-08-20,15.185,15.274,14.96,15.132,385157,0
2008-08-21,15.153,15.274,15.132,15.159,721865,0
2008-08-22,15.142,15.214,15.086,15.174,471468,0
2008-08-25,15.23,15.318,15.053,15.169,649605,0
2008-08-26,15.115,15.296,15.075,15.126,977466,0
2008-08-27,15.185,15.435,15.103,15.341,529569,0
2008-08-28,15.318,15.385,15.142,15.203,948903,0
2008-08-29,15.268,15.33,15.126,15.191,609886,0
2008-09-02,15.185,15.435,14.993,15.236,1093008,0
2008-09-03,15.29,15.335,15.103,15.197,829090,0
2008-09-04,15.214,15.274,15.003,15.075,788211,0
2008-09-05,14.998,15.12,14.816,15.075,741684,0
2008-09-08,15.191,15.324,15.038,15.174,632111,0
2008-09-09,15.115,15.115,14.761,14.789,1043331,0
2008-09-10,14.833,15.003,14.777,14.921,530267,0
2008-09-11,14.811,14.977,14.64,14.855,487181,0
2008-09-12,14.8,15.174,14.789,15.115,584586,0
2008-09-15,14.987,15.075,14.579,14.733,488849,0
2008-09-16,14.491,15.032,14.191,14.982,1249580,0
2008-09-17,14.861,14.861,14.314,14.368,1158971,0
2008-09-18,14.424,14.479,13.916,14.342,1436962,0
2008-09-19,14.938,14.938,13.452,14.469,1199894,0
2008-09-22,14.491,14.64,14.285,14.447,735517,0
2008-09-23,14.362,14.556,14.077,14.23,498586,0
2008-09-24,14.368,14.435,13.97,14.097,518176,0
2008-09-25,14.108,14.351,13.964,14.291,703738,0
2008-09-26,14.131,14.39,13.884,14.336,591282,0
2008-09-29,14.23,14.264,13.707,13.905,1078216,0
2008-09-30,13.905,14.281,13.77,14.242,1652603,0
2008-10-01,14.253,14.556,14.083,14.556,18967306,0
2008-10-02,14.396,14.401,14.004,14.303,1673210,0
2008-10-03,14.401,14.737,14.202,14.202,2143443,0
2008-10-06,14.01,14.197,13.193,14.153,2303979,0
2008-10-07,14.342,14.342,13.253,13.258,1736173,0
2008-10-08,13.025,13.116,12.38,12.638,1884193,0
2008-10-09,12.644,12.794,11.539,11.539,1528498,0
2008-10-10,11.209,11.561,10.325,11.01,2404131,0
2008-10-13,11.231,12.65,11.204,12.65,1364318,0
2008-10-14,12.783,13.052,12.114,12.485,1932637,0
2008-10-15,12.375,13.025,11.608,11.608,1382008,0
2008-10-16,11.613,12.501,11.241,12.49,2374323,0
2008-10-17,12.352,12.38,11.848,11.921,1807654,0
2008-10-20,12.037,12.994,11.888,12.926,1151124,0
2008-10-21,12.762,13.132,12.568,12.655,1318130,0
2008-10-22,12.329,12.506,11.831,12.131,1297513,0
2008-10-23,12.209,12.855,12.06,12.65,2144966,0
2008-10-24,11.786,12.557,11.263,12.38,1443800,0
2008-10-27,12.119,12.246,11.519,11.519,1332252,0
2008-10-28,11.774,12.445,11.412,12.445,1094564,0
2008-10-29,12.479,12.834,12.246,12.445,1126533,0
2008-10-30,12.702,12.984,12.341,12.984,1174469,0
2008-10-31,12.915,13.253,12.702,13.188,1597593,0
2008-11-03,13.138,13.513,13.093,13.149,919663,0
2008-11-04,13.394,13.526,12.95,13.16,871545,0
2008-11-05,12.904,13.293,12.738,12.794,1012337,0
2008-11-06,12.783,13.01,12.568,12.638,1309115,0
2008-11-07,12.767,13.149,12.667,12.978,1081141,0
2008-11-10,12.966,13.258,12.95,13.182,1025823,0
2008-11-11,12.375,12.989,12.181,12.71,1658973,0
2008-11-12,12.479,12.607,11.988,12.158,1445383,0
2008-11-13,12.264,13.218,12.169,13.176,1698296,0
2008-11-14,12.994,13.258,12.485,12.71,1644122,0
2008-11-17,12.624,13.304,12.573,12.85,1398746,0
2008-11-18,12.839,13.224,12.324,12.834,1709218,0
2008-11-19,12.966,13.197,12.573,12.69,1926047,0
2008-11-20,12.407,12.805,11.9,11.971,1806860,0
2008-11-21,12.23,12.966,11.837,12.956,2105224,0
2008-11-24,13.087,13.144,12.535,12.865,1557492,0
2008-11-25,13.087,13.188,12.579,12.865,1656129,0
2008-11-26,12.799,12.85,12.423,12.738,1410676,0
2008-11-28,12.696,12.956,12.573,12.904,629405,0
2008-12-01,12.601,12.904,12.131,12.152,1298796,0
2008-12-02,12.313,12.541,12.026,12.423,1437462,0
2008-12-03,12.235,12.767,12.175,12.644,1754518,0
2008-12-04,12.468,12.468,11.768,12.02,1406454,0
2008-12-05,11.837,12.762,11.768,12.721,1782016,0
2008-12-08,12.96,13.258,12.529,12.655,1511552,0
2008-12-09,12.638,13.057,12.573,12.762,1807214,0
2008-12-10,12.871,13.16,12.75,13.025,2180994,0
2008-12-11,12.876,13.202,12.579,12.726,1631794,0
2008-12-12,12.624,13.031,12.463,12.966,1749869,0
2008-12-15,13.031,13.138,12.75,12.966,1271700,0
2008-12-16,13.046,13.319,12.96,13.293,2182533,0
2008-12-17,13.116,13.235,12.972,13.031,1444826,0
2008-12-18,13.035,13.224,12.915,13.165,1312757,0
2008-12-19,13.247,13.369,12.865,12.956,1989239,0
2008-12-22,12.972,13.04,12.667,13.04,1057021,0
2008-12-23,13.11,13.197,12.744,12.772,1101841,0
2008-12-24,12.789,12.96,12.65,12.899,514166,0
2008-12-26,12.899,13.005,12.86,12.994,378619,0
2008-12-29,12.966,13.046,12.568,12.894,1054813,0
2008-12-30,13.015,13.258,12.95,13.258,855438,0
2008-12-31,13.308,13.534,13.258,13.491,1056776,0
2009-01-02,13.534,13.695,13.436,13.65,641951,0
2009-01-05,13.589,13.798,13.43,13.798,1271370,0
2009-01-06,13.815,13.889,13.436,13.462,1501767,0
2009-01-07,13.375,13.599,13.241,13.418,1880262,0
2009-01-08,13.358,13.574,13.247,13.462,991677,0
2009-01-09,13.346,13.424,13.069,13.281,948545,0
2009-01-12,13.369,13.445,13.213,13.386,659952,0
2009-01-13,13.394,13.424,13.197,13.358,870967,0
2009-01-14,13.182,13.473,13.057,13.281,1248124,0
2009-01-15,13.229,13.364,12.989,13.276,1413852,0
2009-01-16,13.418,13.74,13.418,13.673,1435419,0
2009-01-20,13.574,13.746,13.235,13.241,1141070,0
2009-01-21,13.369,13.589,13.099,13.57,1070732,0
2009-01-22,13.325,13.564,13.176,13.452,1180734,0
2009-01-23,13.27,13.508,13.16,13.441,966833,0
2009-01-26,13.4,13.765,13.391,13.69,1072108,0
2009-01-27,13.751,13.931,13.578,13.832,1297791,0
2009-01-28,14.303,14.631,13.751,13.878,1736281,0
2009-01-29,13.838,14.27,13.751,14.12,1145587,0
2009-01-30,14.072,14.362,13.937,14.016,1379308,0
2009-02-02,13.809,14.401,13.729,14.351,1876926,0
2009-02-03,14.447,14.491,14.253,14.418,1635254,0
2009-02-04,14.435,14.567,14.23,14.479,1583322,0
2009-02-05,14.362,14.723,14.347,14.651,989956,0
2009-02-06,14.584,14.987,14.412,14.866,1434168,0
2009-02-09,14.866,15.115,14.737,15.043,1485674,0
2009-02-10,14.839,15.126,14.55,14.635,2015687,0
2009-02-11,14.728,14.777,14.384,14.418,1797298,0
2009-02-12,14.384,14.506,14.108,14.506,1697121,0
2009-02-13,14.496,14.556,14.291,14.368,1142537,0
2009-02-17,13.104,14.175,13.104,13.947,2698316,0
2009-02-18,14.016,14.027,13.621,13.713,1840853,0
2009-02-19,13.717,13.921,13.644,13.809,1615942,0
2009-02-20,13.673,13.781,13.176,13.534,2187191,0
2009-02-23,13.594,13.707,13.099,13.176,1272949,0
2009-02-24,13.241,13.43,13.138,13.308,1416009,0
2009-02-25,13.287,13.534,13.207,13.369,1950815,0
2009-02-26,13.528,13.589,13.352,13.462,2196158,0
2009-02-27,13.33,13.668,13.063,13.253,4361160,0
2009-03-02,13.087,13.218,12.75,12.845,1860673,0
2009-03-03,12.989,13.081,12.439,12.511,1801620,0
2009-03-04,12.655,12.894,12.511,12.783,1813823,0
2009-03-05,12.568,12.71,11.96,12.065,1973333,0
2009-03-06,12.152,12.335,11.733,12.026,1967813,0
2009-03-09,11.96,12.02,11.676,11.774,1660554,0
2009-03-10,11.971,12.152,11.831,12.148,1775362,0
2009-03-11,12.224,12.319,12.131,12.169,2573037,0
2009-03-12,12.224,12.397,12.02,12.335,1751499,0
2009-03-13,12.386,12.618,12.352,12.573,1425177,0
2009-03-16,12.638,12.783,12.457,12.479,1723793,0
2009-03-17,12.506,12.75,12.375,12.738,1123447,0
2009-03-18,12.75,12.921,12.529,12.744,2121627,0
2009-03-19,12.894,13.031,12.633,12.938,1089178,0
2009-03-20,12.96,13.126,12.644,12.655,1832960,0
2009-03-23,12.865,13.081,12.684,13.035,1454099,0
2009-03-24,12.915,13.087,12.855,12.938,1356194,0
2009-03-25,12.932,13.218,12.816,13.035,1716612,0
2009-03-26,13.116,13.253,12.956,13.138,2026601,0
2009-03-27,13.035,13.087,12.882,12.904,1256374,0
2009-03-30,12.706,13.093,12.65,13.093,1944568,0
2009-03-31,13.052,13.188,12.972,13.04,3634041,0
2009-04-01,12.899,13.057,12.721,12.978,1778424,0
2009-04-02,13.165,13.386,12.876,12.984,1768289,0
2009-04-03,12.944,13.035,12.721,12.834,1266436,0
2009-04-06,12.721,12.91,12.633,12.71,1185382,0
2009-04-07,12.59,12.721,12.523,12.557,1113786,0
2009-04-08,12.638,12.789,12.573,12.738,1283427,0
2009-04-09,12.938,13.021,12.633,12.721,1316525,0
2009-04-13,12.706,12.756,12.397,12.667,1449048,0
2009-04-14,12.568,12.644,12.49,12.517,859584,0
2009-04-15,12.485,12.633,12.485,12.596,1084040,0
2009-04-16,12.732,12.845,12.613,12.738,1106518,0
2009-04-17,12.772,12.85,12.59,12.69,1371186,0
2009-04-20,12.517,12.706,12.501,12.65,1122110,0
2009-04-21,12.706,12.794,12.529,12.633,1188267,0
2009-04-22,12.596,12.721,12.485,12.607,1451928,0
2009-04-23,12.655,12.655,12.386,12.523,1067909,0
2009-04-24,12.584,12.679,12.375,12.451,1749675,0
2009-04-27,12.335,12.715,12.335,12.624,2154425,0
2009-04-28,12.618,12.721,12.511,12.65,1768232,0
2009-04-29,12.696,12.799,12.628,12.706,2161033,0
2009-04-30,12.899,12.91,12.573,12.673,1545804,0
2009-05-01,12.557,13.052,12.511,13.052,1926033,0
2009-05-04,13.052,13.369,13.01,13.241,1793509,0
2009-05-05,13.247,13.247,12.777,12.81,1570790,0
2009-05-06,12.944,13.01,12.726,12.772,1250377,0
2009-05-07,12.845,12.904,12.706,12.715,1167937,0
2009-05-08,12.828,12.899,12.624,12.684,1315668,0
2009-05-11,12.563,12.799,12.563,12.696,2191057,0
2009-05-12,12.75,12.789,12.607,12.628,1515498,0
2009-05-13,12.517,12.65,12.423,12.457,1961032,0
2009-05-14,12.546,12.579,12.319,12.495,1485432,0
2009-05-15,12.433,12.451,12.215,12.215,939418,0
2009-05-18,12.303,12.511,12.218,12.501,1836385,0
2009-05-19,12.541,12.816,12.485,12.777,1857401,0
2009-05-20,12.855,13.021,12.789,12.956,2833058,0
2009-05-21,12.855,13.01,12.855,12.956,1681445,0
2009-05-22,12.994,13.025,12.839,12.839,1145649,0
2009-05-26,12.86,13.381,12.816,13.247,1279723,0
2009-05-27,13.247,13.369,13.104,13.104,1201023,0
2009-05-28,13.182,13.502,13.149,13.4,1387141,0
2009-05-29,13.375,13.534,13.258,13.319,1567883,0
2009-06-01,13.52,13.717,13.418,13.695,1493286,0
2009-06-02,13.685,13.804,13.513,13.77,1801026,0
2009-06-03,13.695,13.844,13.574,13.673,1032205,0
2009-06-04,13.713,13.809,13.662,13.781,2009718,0
2009-06-05,13.889,13.97,13.707,13.921,1230260,0
2009-06-08,13.86,14.114,13.827,13.998,1380869,0
2009-06-09,14.004,14.049,13.751,13.804,1645677,0
2009-06-10,13.832,13.872,13.61,13.792,1354305,0
2009-06-11,13.844,14.077,13.707,13.921,825159,0
2009-06-12,13.9,14.17,13.69,14.06,843356,0
2009-06-15,13.925,13.998,13.734,13.85,803538,0
2009-06-16,13.953,13.959,13.76,13.827,740582,0
2009-06-17,13.786,14.06,13.786,13.959,884085,0
2009-06-18,13.964,14.12,13.916,14.097,1029179,0
2009-06-19,14.208,14.208,13.916,13.982,1196242,0
2009-06-22,13.884,14.153,13.786,14.043,864958,0
2009-06-23,14.049,14.126,13.765,13.809,880945,0
2009-06-24,13.905,13.947,13.775,13.844,773254,0
2009-06-25,13.827,14.181,13.734,14.031,960788,0
2009-06-26,14.021,14.158,13.804,14.158,1099645,0
2009-06-29,14.126,14.384,14.031,14.336,792864,0
2009-06-30,14.314,14.347,13.964,14.083,1490084,0
2009-07-01,14.147,14.384,14.054,14.224,900642,0
2009-07-02,14.072,14.072,13.86,13.943,956332,0
2009-07-06,13.959,14.224,13.821,14.185,797672,0
2009-07-07,14.202,14.23,13.905,13.91,745442,0
2009-07-08,13.97,14.021,13.734,13.866,699548,0
2009-07-09,13.9,14.021,13.685,13.916,874194,0
2009-07-10,13.884,13.937,13.717,13.809,810779,0
2009-07-13,13.884,13.987,13.701,13.905,1330919,0
2009-07-14,13.86,14.016,13.77,13.921,1009852,0
2009-07-15,14.083,14.141,13.931,14.12,640197,0
2009-07-16,14.131,14.259,14.043,14.23,591308,0
2009-07-17,14.191,14.368,14.135,14.219,826059,0
2009-07-20,14.347,14.347,14.054,14.175,1313031,0
2009-07-21,14.285,14.39,14.185,14.276,791367,0
2009-07-22,14.181,14.336,14.181,14.242,636499,0
2009-07-23,14.242,14.749,14.202,14.579,697048,0
2009-07-24,14.579,14.876,14.435,14.85,738388,0
2009-07-27,14.866,14.91,14.717,14.772,803994,0
2009-07-28,14.761,14.855,14.635,14.777,869794,0
2009-07-29,14.772,14.905,14.281,14.795,977003,0
2009-07-30,14.855,14.855,14.579,14.728,1155513,0
2009-07-31,14.728,14.772,14.607,14.607,888760,0
2009-08-03,14.861,14.905,14.619,14.743,1231192,0
2009-08-04,14.657,14.723,14.511,14.544,797875,0
2009-08-05,14.517,14.625,14.331,14.418,1190792,0
2009-08-06,14.362,14.544,13.976,14.463,2509037,0
2009-08-07,14.496,14.767,14.331,14.668,979352,0
2009-08-10,14.55,14.806,14.285,14.767,984543,0
2009-08-11,14.723,14.723,14.511,14.573,814424,0
2009-08-12,14.589,14.777,14.556,14.668,1035786,0
2009-08-13,14.673,14.711,14.539,14.646,520225,0
2009-08-14,14.646,14.717,14.412,14.539,770964,0
2009-08-17,14.39,14.589,14.362,14.452,560510,0
2009-08-18,14.457,14.457,14.27,14.39,570867,0
2009-08-19,14.285,14.479,14.276,14.469,443106,0
2009-08-20,14.447,14.613,14.336,14.595,609119,0
2009-08-21,14.646,14.777,14.64,14.767,501724,0
2009-08-24,14.743,14.783,14.673,14.772,775836,0
2009-08-25,14.772,14.8,14.711,14.733,647594,0
2009-08-26,14.699,14.761,14.567,14.579,649935,0
2009-08-27,14.595,14.595,14.379,14.469,724781,0
2009-08-28,14.523,14.523,14.247,14.314,871239,0
2009-08-31,14.236,14.336,13.97,14.092,928452,0
2009-09-01,13.964,14.108,13.436,13.953,1079439,0
2009-09-02,13.976,14.114,13.855,14.077,788537,0
2009-09-03,14.092,14.175,13.916,14.17,745180,0
2009-09-04,14.131,14.219,14.066,14.114,501216,0
2009-09-08,14.131,14.331,14.092,14.319,555580,0
2009-09-09,14.314,14.325,14.135,14.23,550723,0
2009-09-10,14.208,14.331,14.108,14.331,688200,0
2009-09-11,14.281,14.281,13.987,14.086,1288061,0
2009-09-14,14.021,14.253,13.964,14.153,893165,0
2009-09-15,14.214,14.506,14.164,14.474,1298335,0
2009-09-16,14.5,14.567,14.351,14.412,822744,0
2009-09-17,14.43,14.506,14.342,14.374,549077,0
2009-09-18,14.331,14.374,14.004,14.242,1023665,0
2009-09-21,14.147,14.191,14.021,14.164,1054747,0
2009-09-22,14.208,14.259,14.072,14.108,778663,0
2009-09-23,14.114,14.141,13.894,13.931,916177,0
2009-09-24,13.921,14.049,13.91,13.91,506170,0
2009-09-25,13.947,13.992,13.855,13.872,747158,0
2009-09-28,13.931,13.992,13.85,13.931,653967,0
2009-09-29,13.976,14.114,13.878,14.027,978990,0
2009-09-30,13.998,14.054,13.775,13.844,1124937,0
2009-10-01,13.889,13.937,13.668,13.751,685279,0
2009-10-02,13.685,13.827,13.513,13.534,842334,0
2009-10-05,13.534,13.76,13.394,13.74,956393,0
2009-10-06,13.821,13.884,13.65,13.717,845237,0
2009-10-07,13.673,13.679,13.564,13.594,642954,0
2009-10-08,13.599,13.662,13.52,13.626,1179949,0
2009-10-09,13.583,13.751,13.583,13.707,388582,0
2009-10-12,13.77,13.792,13.61,13.746,1027608,0
2009-10-13,13.765,13.798,13.528,13.605,748147,0
2009-10-14,13.673,13.781,13.462,13.644,755505,0
2009-10-15,13.621,13.809,13.539,13.77,907106,0
2009-10-16,13.723,13.786,13.61,13.656,766485,0
2009-10-19,13.65,14.027,13.594,14.004,893203,0
2009-10-20,13.982,14.083,13.76,13.987,1029756,0
2009-10-21,13.943,14.164,13.884,13.953,1236195,0
2009-10-22,13.905,14.131,13.905,14.054,920985,0
2009-10-23,14.043,14.086,13.844,13.925,858408,0
2009-10-26,13.889,14.102,13.673,13.723,1079211,0
2009-10-27,13.746,13.916,13.632,13.695,1231912,0
2009-10-28,13.755,13.792,13.441,13.445,1438758,0
2009-10-29,13.418,13.564,13.293,13.468,1383374,0
2009-10-30,13.436,13.508,13.188,13.193,1309745,0
2009-11-02,13.247,13.276,13.087,13.155,1137760,0
2009-11-03,13.075,13.207,13.015,13.171,734779,0
2009-11-04,13.229,13.364,13.171,13.218,782704,0
2009-11-05,13.293,13.457,13.229,13.457,571298,0
2009-11-06,13.369,13.473,13.276,13.335,504840,0
2009-11-09,13.375,13.564,13.276,13.564,688756,0
2009-11-10,13.478,13.526,13.276,13.298,1785073,0
2009-11-11,13.346,13.457,13.229,13.369,1008974,0
2009-11-12,13.304,13.4,13.035,13.052,799814,0
2009-11-13,13.046,13.087,12.972,13.057,740303,0
2009-11-16,13.093,13.258,13.075,13.229,704545,0
2009-11-17,13.247,13.391,13.087,13.391,906733,0
2009-11-18,13.394,13.394,13.188,13.213,617335,0
2009-11-19,13.121,13.202,12.845,13.01,890707,0
2009-11-20,12.95,13.021,12.816,12.904,612986,0
2009-11-23,13.035,13.193,12.921,13,717822,0
2009-11-24,13,13.035,12.85,13.021,684337,0
2009-11-25,13.069,13.197,13.031,13.197,568972,0
2009-11-27,12.86,13.116,12.86,13,269111,0
2009-11-30,12.989,13.035,12.899,12.972,1624154,0
2009-12-01,13.075,13.224,13.031,13.057,989623,0
2009-12-02,13.063,13.16,12.805,13.025,2424153,0
2009-12-03,13.025,13.081,12.899,12.956,1279227,0
2009-12-04,13.126,13.144,12.882,13.031,1411288,0
2009-12-07,13.046,13.202,12.926,13.176,856465,0
2009-12-08,13.126,13.229,12.994,13.197,967355,0
2009-12-09,13.224,13.224,13.04,13.121,1494334,0
2009-12-10,13.207,13.335,13.188,13.276,961848,0
2009-12-11,13.224,13.526,13.207,13.441,1610727,0
2009-12-14,13.69,13.76,13.545,13.57,1554844,0
2009-12-15,13.558,13.685,13.478,13.679,1766028,0
2009-12-16,13.781,13.884,13.695,13.804,1477282,0
2009-12-17,13.76,13.77,13.589,13.621,1081652,0
2009-12-18,13.644,13.798,13.528,13.534,2022924,0
2009-12-21,13.638,13.76,13.57,13.578,1170573,0
2009-12-22,13.599,13.673,13.491,13.558,1712054,0
2009-12-23,13.526,13.751,13.526,13.74,1193837,0
2009-12-24,13.798,13.844,13.723,13.838,301474,0
2009-12-28,13.85,13.85,13.656,13.707,1010161,0
2009-12-29,13.746,13.781,13.614,13.707,1378177,0
2009-12-30,13.713,13.85,13.545,13.626,1566576,0
2009-12-31,13.621,13.632,13.364,13.364,1493244,0
2010-01-04,13.418,13.589,13.418,13.589,1541117,0
2010-01-05,13.57,13.656,13.319,13.424,1534416,0
2010-01-06,13.478,13.558,13.4,13.445,1484051,0
2010-01-07,13.43,13.452,13.224,13.313,1541326,0
2010-01-08,13.313,13.319,13.188,13.264,1382702,0
2010-01-11,13.34,13.358,13.197,13.264,1773828,0
2010-01-12,13.207,13.424,13.165,13.406,2322048,0
2010-01-13,13.394,13.43,13.287,13.418,1252006,0
2010-01-14,13.358,13.468,13.346,13.452,1228921,0
2010-01-15,13.418,13.452,13.287,13.394,1038326,0
2010-01-19,13.436,13.621,13.325,13.578,866644,0
2010-01-20,13.468,13.583,13.313,13.558,1564943,0
2010-01-21,13.905,14.077,13.391,13.894,3810086,0
2010-01-22,13.931,13.931,13.729,13.809,1948329,0
2010-01-25,13.925,13.976,13.77,13.921,1301962,0
2010-01-26,13.937,13.97,13.798,13.85,1703185,0
2010-01-27,13.717,13.832,13.424,13.679,2437575,0
2010-01-28,13.734,13.884,13.632,13.815,1729079,0
2010-01-29,13.827,13.85,13.52,13.539,2497026,0
2010-02-01,13.605,13.61,13.491,13.545,1592465,0
2010-02-02,13.589,13.701,13.468,13.701,1380211,0
2010-02-03,13.673,13.673,13.513,13.552,1170399,0
2010-02-04,13.513,13.61,13.496,13.513,2188617,0
2010-02-05,13.508,13.668,13.412,13.644,2701003,0
2010-02-08,13.589,13.69,13.386,13.386,1164527,0
2010-02-09,13.485,13.526,13.335,13.394,1111276,0
2010-02-10,13.394,13.468,13.258,13.381,1159523,0
2010-02-11,13.394,13.526,13.298,13.502,839095,0
2010-02-12,13.424,13.599,13.381,13.599,1737020,0
2010-02-16,13.701,13.894,13.701,13.878,1187068,0
2010-02-17,13.947,14.004,13.832,14.004,912285,0
2010-02-18,14.031,14.077,13.925,13.943,1106713,0
2010-02-19,13.959,14.175,13.91,14.066,741592,0
2010-02-22,14.135,14.141,13.992,14.016,515743,0
2010-02-23,13.953,14.021,13.809,13.85,1787938,0
2010-02-24,13.85,13.878,13.701,13.872,1335404,0
2010-02-25,13.751,13.91,13.673,13.905,1133926,0
2010-02-26,13.947,13.976,13.734,13.838,1426840,0
2010-03-01,13.894,14.037,13.809,13.916,952637,0
2010-03-02,13.916,13.959,13.775,13.838,2074551,0
2010-03-03,13.9,13.925,13.717,13.755,1286057,0
2010-03-04,13.729,13.77,13.679,13.751,828172,0
2010-03-05,13.798,13.866,13.74,13.832,844873,0
2010-03-08,13.866,13.905,13.832,13.9,455781,0
2010-03-09,13.832,13.937,13.832,13.905,676962,0
2010-03-10,13.916,13.953,13.866,13.953,799454,0
2010-03-11,13.872,14.049,13.844,14.049,874545,0
2010-03-12,14.06,14.131,13.937,14.072,763080,0
2010-03-15,14.016,14.054,13.765,13.905,785783,0
2010-03-16,13.943,14.175,13.889,14.164,846976,0
2010-03-17,14.175,14.309,14.175,14.27,801268,0
2010-03-18,14.236,14.496,14.202,14.485,1505912,0
2010-03-19,14.534,14.887,13.809,14.651,2359984,0
2010-03-22,14.651,14.663,14.485,14.544,1046537,0
2010-03-23,14.539,14.631,14.474,14.584,687791,0
2010-03-24,14.528,14.55,14.412,14.511,857809,0
2010-03-25,14.584,14.595,14.276,14.276,571872,0
2010-03-26,14.276,14.406,14.236,14.406,932381,0
2010-03-29,14.496,14.657,14.424,14.635,938947,0
2010-03-30,14.657,14.777,14.64,14.728,911676,0
2010-03-31,14.677,14.777,14.601,14.663,1138485,0
2010-04-01,14.772,14.8,14.668,14.761,606673,0
2010-04-05,14.755,14.806,14.693,14.795,652379,0
2010-04-06,14.723,14.855,14.699,14.811,497423,0
2010-04-07,14.755,14.85,14.693,14.85,692640,0
2010-04-08,14.789,14.8,14.539,14.584,858398,0
2010-04-09,14.631,14.833,14.528,14.828,1260024,0
2010-04-12,14.861,14.861,14.663,14.687,884440,0
2010-04-13,14.717,14.733,14.485,14.579,826614,0
2010-04-14,14.595,14.619,14.5,14.584,1406656,0
2010-04-15,14.579,15.081,14.544,14.965,2243780,0
2010-04-16,14.899,15.032,14.806,14.861,1573155,0
2010-04-19,14.822,14.893,14.749,14.85,1092861,0
2010-04-20,14.921,15.003,14.811,14.987,675653,0
2010-04-21,14.927,14.965,14.828,14.953,861901,0
2010-04-22,14.866,15.014,14.866,15.014,498910,0
2010-04-23,15.055,15.071,14.916,15.049,1306074,0
2010-04-26,15.02,15.069,14.933,15.043,1115166,0
2010-04-27,14.938,15.081,14.915,14.965,2265867,0
2010-04-28,14.933,15.142,14.899,15.103,1281897,0
2010-04-29,15.185,15.402,15.103,15.159,1299561,0
2010-04-30,15.203,15.396,15.159,15.185,1641866,0
2010-05-03,15.191,15.346,14.947,15.335,1218092,0
2010-05-04,15.191,15.268,14.816,14.993,1263456,0
2010-05-05,14.91,15.038,14.822,14.871,1247294,0
2010-05-06,14.8,15.032,14.108,14.567,2342939,0
2010-05-07,14.595,14.822,14.314,14.625,2832211,0
2010-05-10,15.335,15.335,14.772,14.993,1618948,0
2010-05-11,14.855,15.148,14.777,14.993,867568,0
2010-05-12,15.053,15.153,14.953,15.008,1686031,0
2010-05-13,14.953,15.18,14.871,15.069,981488,0
2010-05-14,15.008,15.038,14.777,14.839,989121,0
2010-05-17,14.915,14.953,14.506,14.861,1492881,0
2010-05-18,14.943,14.943,14.539,14.556,1374323,0
2010-05-19,14.534,14.625,14.285,14.447,1193363,0
2010-05-20,14.224,14.303,13.943,13.947,1266287,0
2010-05-21,13.86,14.043,13.765,14.027,1262370,0
2010-05-24,13.931,14.126,13.9,13.916,850422,0
2010-05-25,13.679,13.821,13.424,13.781,1724561,0
2010-05-26,13.809,13.982,13.729,13.792,1148208,0
2010-05-27,14.027,14.191,13.937,14.181,1344187,0
2010-05-28,14.131,14.589,14.102,14.441,1538974,0
2010-06-01,14.336,14.379,14.016,14.021,1248306,0
2010-06-02,14.102,14.331,13.982,14.325,969268,0
2010-06-03,14.27,14.474,14.27,14.435,934380,0
2010-06-04,14.264,14.384,14.037,14.092,1195906,0
2010-06-07,14.086,14.23,14.01,14.01,1123864,0
2010-06-08,13.987,14.336,13.91,14.285,2333944,0
2010-06-09,14.314,14.491,14.175,14.368,1776351,0
2010-06-10,14.579,14.733,14.325,14.496,1815568,0
2010-06-11,14.297,14.463,14.153,14.441,1135624,0
2010-06-14,14.506,14.556,14.325,14.336,1307101,0
2010-06-15,14.406,14.64,14.406,14.625,1099113,0
2010-06-16,14.562,14.749,14.55,14.699,786076,0
2010-06-17,14.699,14.743,14.589,14.699,715502,0
2010-06-18,14.699,14.737,14.567,14.64,1083669,0
2010-06-21,14.743,14.96,14.625,14.938,2273443,0
2010-06-22,14.915,15.081,14.761,14.767,1524863,0
2010-06-23,14.795,14.806,14.517,14.544,619445,0
2010-06-24,14.469,14.589,14.39,14.412,550588,0
2010-06-25,14.412,14.64,14.303,14.523,1284895,0
2010-06-28,14.579,14.777,14.406,14.693,743078,0
2010-06-29,14.528,14.528,14.108,14.153,1207447,0
2010-06-30,14.167,14.301,13.986,14.055,1444510,0
2010-07-01,14.092,14.092,13.755,13.97,1253994,0
2010-07-02,13.998,14.01,13.832,13.947,1104991,0
2010-07-06,14.066,14.253,13.976,14.197,1278821,0
2010-07-07,14.242,14.595,14.208,14.584,1179010,0
2010-07-08,14.663,14.811,14.651,14.761,858517,0
2010-07-09,14.737,14.855,14.711,14.833,417249,0
2010-07-12,14.816,14.972,14.743,14.91,619879,0
2010-07-13,15.027,15.137,14.993,15.086,820751,0
2010-07-14,15.081,15.174,14.977,15.132,600804,0
2010-07-15,15.165,15.174,14.861,15.086,973572,0
2010-07-16,15.038,15.058,14.668,14.687,838041,0
2010-07-19,14.761,14.761,14.589,14.717,836009,0
2010-07-20,14.523,14.876,14.517,14.806,1213072,0
2010-07-21,14.882,14.887,14.567,14.673,810916,0
2010-07-22,14.844,15.115,14.795,15.064,1336397,0
2010-07-23,15.053,15.491,14.993,15.473,1625316,0
2010-07-26,15.523,15.761,15.501,15.639,1549438,0
2010-07-27,15.71,15.944,15.616,15.766,1339848,0
2010-07-28,15.622,15.622,14.998,15.091,1978918,0
2010-07-29,15.148,15.18,14.761,14.927,1425921,0
2010-07-30,14.833,15.014,14.737,14.893,658086,0
2010-08-02,15.043,15.142,14.933,14.998,1503116,0
2010-08-03,14.938,15.003,14.85,14.882,2157618,0
2010-08-04,14.947,15.043,14.861,15.02,930671,0
2010-08-05,14.965,15.12,14.933,15.053,830517,0
2010-08-06,14.866,14.965,14.646,14.876,986532,0
2010-08-09,14.972,15.203,14.91,15.137,819480,0
2010-08-10,15.038,15.24,14.943,15.091,671931,0
2010-08-11,14.965,14.965,14.743,14.844,983621,0
2010-08-12,14.677,14.749,14.539,14.687,504337,0
2010-08-13,14.635,14.982,14.607,14.85,952541,0
2010-08-16,14.806,14.927,14.677,14.915,658234,0
2010-08-17,15.245,15.578,15.103,15.373,1514838,0
2010-08-18,15.385,15.439,15.23,15.379,1030406,0
2010-08-19,15.341,15.385,15.075,15.318,1124952,0
2010-08-20,15.257,15.274,15.02,15.165,651823,0
2010-08-23,15.197,15.352,15.153,15.153,879149,0
2010-08-24,14.96,15.203,14.927,15.097,745451,0
2010-08-25,14.977,15.225,14.91,15.209,941304,0
2010-08-26,15.286,15.296,15.032,15.109,777389,0
2010-08-27,15.191,15.263,14.953,15.209,878757,0
2010-08-30,15.191,15.268,15.014,15.032,468764,0
2010-08-31,15.028,15.284,14.866,15.243,1708923,0
2010-09-01,15.385,15.606,15.341,15.467,1935250,0
2010-09-02,15.473,15.529,15.308,15.357,1695136,0
2010-09-03,15.467,15.539,15.346,15.495,1357537,0
2010-09-07,15.419,15.518,15.302,15.324,834648,0
2010-09-08,15.357,15.429,15.274,15.313,874072,0
2010-09-09,15.491,15.606,15.429,15.55,882491,0
2010-09-10,15.6,15.799,15.529,15.766,1304936,0
2010-09-13,15.849,15.897,15.733,15.849,1363682,0
2010-09-14,15.828,15.854,15.606,15.61,1080338,0
2010-09-15,15.59,15.59,15.445,15.467,1148202,0
2010-09-16,15.396,15.456,15.263,15.363,928935,0
2010-09-17,15.491,15.556,15.385,15.435,921930,0
2010-09-20,15.467,15.695,15.445,15.679,673995,0
2010-09-21,15.71,15.817,15.544,15.562,1071019,0
2010-09-22,15.518,15.661,15.414,15.544,922242,0
2010-09-23,15.419,15.606,15.335,15.445,561450,0
2010-09-24,15.679,15.839,15.6,15.834,561533,0
2010-09-27,15.817,15.932,15.673,15.902,899330,0
2010-09-28,15.902,15.962,15.789,15.875,1895026,0
2010-09-29,15.875,15.986,15.805,15.849,1201396,0
2010-09-30,15.97,16.017,15.734,15.807,2077713,0
2010-10-01,15.956,15.998,15.817,15.92,1194830,0
2010-10-04,15.926,16.057,15.783,15.926,2101804,0
2010-10-05,16.009,16.075,15.897,16.014,761928,0
2010-10-06,16.009,16.075,15.967,16.043,943036,0
2010-10-07,16.069,16.169,15.998,16.127,901356,0
2010-10-08,16.148,16.207,16.037,16.173,661310,0
2010-10-11,16.173,16.313,16.169,16.242,1388250,0
2010-10-12,16.164,16.219,15.984,16.075,928944,0
2010-10-13,16.11,16.236,16.11,16.164,912408,0
2010-10-14,16.153,16.184,15.998,16.11,781068,0
2010-10-15,16.242,16.27,16.148,16.23,562696,0
2010-10-18,16.207,16.297,16.133,16.28,447046,0
2010-10-19,16.11,16.259,16.009,16.138,761934,0
2010-10-20,16.133,16.347,16.133,16.297,727039,0
2010-10-21,16.362,16.441,16.098,16.23,678354,0
2010-10-22,16.27,16.331,16.178,16.28,731395,0
2010-10-25,16.347,16.49,16.319,16.397,1216959,0
2010-10-26,16.336,16.45,16.27,16.336,895171,0
2010-10-27,16.23,16.384,16.184,16.362,837256,0
2010-10-28,16.412,16.546,16.412,16.506,993803,0
2010-10-29,16.471,16.648,16.421,16.626,957871,0
2010-11-01,16.738,16.761,16.351,16.49,728412,0
2010-11-02,16.605,16.853,16.605,16.738,682920,0
2010-11-03,16.765,16.875,16.683,16.783,612925,0
2010-11-04,16.939,17.071,16.933,17.008,567783,0
2010-11-05,16.969,17.02,16.87,16.96,492174,0
2010-11-08,16.916,16.933,16.801,16.843,506170,0
2010-11-09,16.853,16.969,16.738,16.801,432360,0
2010-11-10,16.827,17.031,16.705,16.806,777636,0
2010-11-11,16.65,16.755,16.555,16.587,1513532,0
2010-11-12,16.462,16.578,16.219,16.446,924120,0
2010-11-15,16.478,16.578,16.434,16.462,1138806,0
2010-11-16,16.367,16.417,16.081,16.219,922316,0
2010-11-17,16.297,16.546,16.23,16.45,1061114,0
2010-11-18,16.555,16.727,16.506,16.705,1189076,0
2010-11-19,16.578,16.671,16.49,16.66,599881,0
2010-11-22,16.566,16.699,16.462,16.671,600641,0
2010-11-23,16.524,16.611,16.407,16.484,888548,0
2010-11-24,16.583,16.832,16.467,16.789,703083,0
2010-11-26,16.683,16.848,16.683,16.732,193771,0
2010-11-29,16.665,16.665,16.412,16.546,916858,0
2010-11-30,16.457,16.497,16.336,16.392,1563969,0
2010-12-01,16.623,16.893,16.599,16.783,1509298,0
2010-12-02,16.789,17.676,16.783,17.545,4019789,0
2010-12-03,17.462,17.705,17.403,17.665,2187169,0
2010-12-06,17.62,17.794,17.62,17.768,1793163,0
2010-12-07,17.876,17.949,17.659,17.728,6423100,0
2010-12-08,17.711,17.826,17.43,17.528,1758889,0
2010-12-09,17.628,17.67,17.477,17.624,1115073,0
2010-12-10,17.602,17.717,17.59,17.654,988896,0
2010-12-13,17.614,17.614,17.477,17.522,698907,0
2010-12-14,17.596,17.681,17.471,17.644,939779,0
2010-12-15,17.5,17.699,17.34,17.34,1124323,0
2010-12-16,17.411,17.51,17.331,17.493,874524,0
2010-12-17,17.59,17.59,17.414,17.539,798985,0
2010-12-20,17.584,17.633,17.5,17.551,519593,0
2010-12-21,17.539,17.745,17.539,17.67,930534,0
2010-12-22,17.659,17.659,17.306,17.346,1143927,0
2010-12-23,17.334,17.5,17.273,17.425,577106,0
2010-12-27,17.328,17.471,17.296,17.462,532937,0
2010-12-28,17.462,17.517,17.385,17.471,868547,0
2010-12-29,17.529,17.691,17.49,17.626,656396,0
2010-12-30,17.622,17.726,17.552,17.557,432798,0
2010-12-31,17.554,17.714,17.44,17.446,610647,0
2011-01-03,17.614,17.717,17.534,17.561,942969,0
2011-01-04,17.608,17.608,17.408,17.567,848178,0
2011-01-05,17.477,17.633,17.441,17.561,519626,0
2011-01-06,17.578,17.614,17.467,17.578,466475,0
2011-01-07,17.614,17.665,17.447,17.561,714192,0
2011-01-10,17.528,17.762,17.467,17.649,1202517,0
2011-01-11,17.752,17.752,17.59,17.745,601099,0
2011-01-12,17.865,17.939,17.799,17.82,525655,0
2011-01-13,17.842,17.922,17.733,17.922,815833,0
2011-01-14,17.893,18.054,17.865,18.005,744434,0
2011-01-18,18.009,18.171,17.987,18.153,1613037,0
2011-01-19,18.146,18.185,17.966,17.99,1127794,0
2011-01-20,17.917,18.079,17.835,17.876,802223,0
2011-01-21,17.953,17.953,17.739,17.847,479886,0
2011-01-24,17.829,18.124,17.826,18.031,804929,0
2011-01-25,17.949,18.079,17.876,18.059,1057039,0
2011-01-26,18.068,18.296,18.009,18.267,975215,0
2011-01-27,17.999,18.148,17.953,18.014,1352122,0
2011-01-28,17.957,18.113,17.644,17.659,780137,0
2011-01-31,17.565,17.565,17.092,17.318,2240769,0
2011-02-01,17.38,17.602,17.151,17.567,1583751,0
2011-02-02,17.5,17.722,17.462,17.584,999906,0
2011-02-03,17.538,17.675,17.444,17.613,1017835,0
2011-02-04,17.628,17.752,17.62,17.699,625753,0
2011-02-07,17.722,17.779,17.584,17.659,856686,0
2011-02-08,17.722,17.722,17.489,17.506,863770,0
2011-02-09,17.517,17.517,17.322,17.385,859194,0
2011-02-10,17.309,17.417,17.12,17.405,1869064,0
2011-02-11,17.322,17.522,17.322,17.483,1247559,0
2011-02-14,17.483,17.614,17.447,17.602,1114776,0
2011-02-15,17.572,17.705,17.506,17.639,841318,0
2011-02-16,17.659,17.756,17.633,17.722,832511,0
2011-02-18,17.831,17.883,17.756,17.877,548451,0
2011-02-22,17.762,17.887,17.711,17.779,1403105,0
2011-02-23,17.762,17.82,17.495,17.495,949530,0
2011-02-24,17.5,17.512,17.258,17.34,885203,0
2011-02-25,17.378,17.681,17.343,17.681,666571,0
2011-02-28,17.709,17.872,17.622,17.622,993882,0
2011-03-01,17.681,17.966,17.566,17.589,1095941,0
2011-03-02,17.633,17.941,17.589,17.866,1165424,0
2011-03-03,17.945,18.417,17.93,18.352,1447118,0
2011-03-04,18.331,18.331,18.105,18.226,1127513,0
2011-03-07,18.191,18.358,18.039,18.111,3295857,0
2011-03-08,18.134,18.191,18.039,18.1,1335030,0
2011-03-09,18.105,18.201,17.99,18.045,1260277,0
2011-03-10,17.86,17.86,17.644,17.711,903288,0
2011-03-11,17.639,17.785,17.55,17.711,764340,0
2011-03-14,17.589,17.698,17.487,17.595,1078410,0
2011-03-15,17.217,17.613,17.065,17.217,1538075,0
2011-03-16,17.204,17.298,17.053,17.115,1801077,0
2011-03-17,17.261,17.35,17.076,17.294,1115629,0
2011-03-18,17.417,17.653,17.388,17.45,1037369,0
2011-03-21,17.566,18.017,17.554,17.872,1187891,0
2011-03-22,17.849,17.959,17.831,17.854,1038677,0
2011-03-23,17.843,17.843,17.659,17.79,536339,0
2011-03-24,17.866,17.966,17.752,17.907,515672,0
2011-03-25,17.941,18.151,17.895,17.913,778438,0
2011-03-28,17.954,18.067,17.687,17.711,893552,0
2011-03-29,17.681,17.924,17.624,17.895,739218,0
2011-03-30,17.959,18.169,17.945,18.117,472488,0
2011-03-31,18.126,18.364,18.114,18.322,766836,0
2011-04-01,18.372,18.546,18.372,18.468,1288838,0
2011-04-04,18.45,18.638,18.383,18.54,803696,0
2011-04-05,18.474,18.535,18.358,18.468,841567,0
2011-04-06,18.511,18.546,18.372,18.417,1178890,0
2011-04-07,18.389,18.412,18.18,18.25,1033876,0
2011-04-08,18.352,18.352,18.072,18.18,782972,0
2011-04-11,18.14,18.175,17.849,17.895,851856,0
2011-04-12,17.801,17.854,17.493,17.55,921231,0
2011-04-13,17.633,17.675,17.481,17.538,1009732,0
2011-04-14,17.45,17.583,17.378,17.566,1370649,0
2011-04-15,17.571,17.86,17.532,17.826,920495,0
2011-04-18,17.67,17.681,17.438,17.538,784918,0
2011-04-19,17.538,17.639,17.45,17.475,962185,0
2011-04-20,17.687,17.918,17.653,17.801,1002431,0
2011-04-21,17.872,17.901,17.812,17.901,848755,0
2011-04-25,17.941,17.996,17.854,17.954,727675,0
2011-04-26,18.027,18.266,17.954,18.191,631948,0
2011-04-27,18.212,18.366,18.146,18.361,750956,0
2011-04-28,18.301,18.517,18.272,18.468,783575,0
2011-04-29,18.445,18.608,18.406,18.538,701441,0
2011-05-02,18.666,18.666,18.196,18.226,1487190,0
2011-05-03,18.096,18.423,18.079,18.148,1230734,0
2011-05-04,18.14,18.14,17.95,18.033,1557777,0
2011-05-05,17.918,17.96,17.732,17.843,1840512,0
2011-05-06,18.134,18.22,17.816,17.945,855779,0
2011-05-09,17.941,18.146,17.901,18.105,809380,0
2011-05-10,18.157,18.272,18.134,18.22,643321,0
2011-05-11,18.182,18.23,17.826,17.941,847749,0
2011-05-12,17.895,18.122,17.854,18.083,977466,0
2011-05-13,18.067,18.122,17.785,17.935,781798,0
2011-05-16,17.895,18.027,17.837,17.883,777754,0
2011-05-17,17.837,17.877,17.67,17.779,709483,0
2011-05-18,17.822,17.996,17.687,17.959,735778,0
2011-05-19,17.996,18.14,17.918,18.067,745779,0
2011-05-20,18.041,18.224,17.941,18.084,882499,0
2011-05-23,17.895,17.945,17.722,17.734,909815,0
2011-05-24,17.812,17.831,17.675,17.687,521540,0
2011-05-25,17.664,17.913,17.571,17.837,590580,0
2011-05-26,17.822,17.945,17.633,17.889,976852,0
2011-05-27,17.978,18.058,17.901,17.978,466904,0
2011-05-31,18.066,18.256,17.954,18.251,1315761,0
2011-06-01,18.295,18.44,18.151,18.212,1804447,0
2011-06-02,18.148,18.165,17.484,17.54,2112722,0
2011-06-03,17.326,17.686,17.261,17.452,1875443,0
2011-06-06,17.447,17.484,17.223,17.282,1496836,0
2011-06-07,17.383,17.383,17.14,17.14,1929737,0
2011-06-08,17.158,17.63,17.041,17.288,1665366,0
2011-06-09,17.288,17.326,17.186,17.198,995133,0
2011-06-10,17.125,17.255,17.087,17.217,1672381,0
2011-06-13,17.294,17.294,17.12,17.186,966554,0
2011-06-14,17.304,17.401,17.21,17.31,983230,0
2011-06-15,17.158,17.299,16.967,17.019,1098890,0
2011-06-16,17.049,17.238,17.022,17.185,1151729,0
2011-06-17,17.344,17.452,17.229,17.373,1523186,0
2011-06-20,17.35,17.563,17.35,17.484,667325,0
2011-06-21,17.563,17.697,17.513,17.674,866954,0
2011-06-22,17.662,17.75,17.569,17.686,963076,0
2011-06-23,17.557,17.557,17.383,17.513,1587494,0
2011-06-24,17.484,17.709,17.462,17.546,1340435,0
2011-06-27,17.574,17.703,17.546,17.598,1387359,0
2011-06-28,17.697,17.849,17.657,17.726,783109,0
2011-06-29,17.755,17.918,17.697,17.889,820495,0
2011-06-30,17.933,17.958,17.801,17.91,830939,0
2011-07-01,17.966,18.236,17.935,18.23,748027,0
2011-07-05,18.27,18.27,18.068,18.124,900701,0
2011-07-06,18.126,18.256,18.085,18.19,1014249,0
2011-07-07,18.351,18.351,18.142,18.248,884864,0
2011-07-08,18.09,18.187,18.008,18.171,690398,0
2011-07-11,18.064,18.13,17.954,17.997,574626,0
2011-07-12,17.978,18.107,17.901,18.012,688432,0
2011-07-13,18.107,18.159,17.954,17.991,855481,0
2011-07-14,18.041,18.13,17.784,17.821,705657,0
2011-07-15,17.86,17.93,17.772,17.901,613493,0
2011-07-18,17.811,17.815,17.43,17.507,965857,0
2011-07-19,17.542,17.659,17.503,17.633,990080,0
2011-07-20,17.709,17.86,17.642,17.843,637442,0
2011-07-21,17.924,18.165,17.843,18.13,994980,0
2011-07-22,18.118,18.13,17.907,17.945,703760,0
2011-07-25,17.889,17.966,17.83,17.849,691145,0
2011-07-26,17.901,17.901,17.491,17.549,1045807,0
2011-07-27,17.513,17.513,17.105,17.192,1716654,0
2011-07-28,17.21,17.21,16.903,16.969,2020242,0
2011-07-29,16.845,17.138,16.595,17.01,1918814,0
2011-08-01,17.12,17.12,16.902,16.989,1927767,0
2011-08-02,16.915,17.045,16.602,16.608,1075760,0
2011-08-03,16.654,16.654,16.3,16.558,1736572,0
2011-08-04,16.438,16.626,15.822,15.838,2007346,0
2011-08-05,15.953,15.982,15.284,15.626,2938972,0
2011-08-08,15.116,15.266,14.493,14.559,2963692,0
2011-08-09,14.796,15.57,14.531,15.553,3181261,0
2011-08-10,15.182,15.588,15.008,15.043,1907414,0
2011-08-11,15.081,16.098,14.998,15.877,2180847,0
2011-08-12,15.982,16.002,15.446,15.575,1326846,0
2011-08-15,15.677,16.133,15.671,16.133,872965,0
2011-08-16,15.977,16.11,15.856,16.012,1076274,0
2011-08-17,16.104,16.294,15.982,16.03,894421,0
2011-08-18,15.733,15.733,15.278,15.408,1083250,0
2011-08-19,15.261,15.525,15.233,15.239,976247,0
2011-08-22,15.582,15.582,15.081,15.138,1496609,0
2011-08-23,15.206,15.52,15.069,15.514,1364123,0
2011-08-24,15.52,16.186,15.48,16.123,1820629,0
2011-08-25,16.215,16.261,15.778,15.917,1788830,0
2011-08-26,15.816,16.199,15.503,16.171,1274371,0
2011-08-29,16.356,16.479,16.239,16.441,1032495,0
2011-08-30,16.366,16.584,16.311,16.502,827327,0
2011-08-31,16.563,16.806,16.543,16.708,1373204,0
2011-09-01,16.738,16.883,16.67,16.777,2045015,0
2011-09-02,16.455,16.86,16.368,16.513,1185960,0
2011-09-06,16.03,16.161,15.922,16.133,1268250,0
2011-09-07,16.375,16.614,16.325,16.614,1239122,0
2011-09-08,16.524,16.721,16.471,16.552,2314415,0
2011-09-09,16.375,16.416,15.916,16.018,1264527,0
2011-09-12,15.838,16.068,15.769,16.068,756973,0
2011-09-13,16.123,16.181,15.964,16.133,830147,0
2011-09-14,16.229,16.489,16.047,16.314,1676256,0
2011-09-15,16.471,16.471,16.217,16.342,1744863,0
2011-09-16,16.416,16.53,16.303,16.375,2134271,0
2011-09-19,16.171,16.24,16.068,16.181,1187333,0
2011-09-20,16.251,16.62,16.229,16.284,1001372,0
2011-09-21,16.29,16.29,15.7,15.7,972398,0
2011-09-22,15.339,15.44,14.902,15.022,1856164,0
2011-09-23,14.947,15.1,14.885,15.055,1889442,0
2011-09-26,15.203,15.259,14.71,14.835,2769136,0
2011-09-27,15.113,15.68,15.113,15.503,3328030,0
2011-09-28,15.52,15.554,14.896,14.902,1655957,0
2011-09-29,15.164,15.293,14.976,15.185,1562326,0
2011-09-30,14.971,15.246,14.871,14.882,2881011,0
2011-10-03,14.863,15.016,14.092,14.103,2296211,0
2011-10-04,14.008,14.28,13.638,14.263,3168666,0
2011-10-05,14.357,14.671,14.16,14.633,1878163,0
2011-10-06,14.602,15.06,14.55,14.959,2266539,0
2011-10-07,15.52,15.645,14.872,14.885,2535147,0
2011-10-10,15.089,15.226,15.06,15.209,1746989,0
2011-10-11,15.124,15.259,15.083,15.226,1184474,0
2011-10-12,15.306,15.571,15.259,15.287,1565491,0
2011-10-13,15.22,15.237,14.914,15.203,1866708,0
2011-10-14,15.328,15.712,15.197,15.661,1504233,0
2011-10-17,15.463,15.975,15.463,15.882,4370289,0
2011-10-18,15.882,15.922,15.645,15.774,1754192,0
2011-10-19,15.769,15.87,15.328,15.372,1814164,0
2011-10-20,15.408,15.566,15.247,15.475,1677249,0
2011-10-21,15.593,15.904,15.593,15.844,1184093,0
2011-10-24,15.833,16.117,15.804,16.092,1147831,0
2011-10-25,16.004,16.043,15.781,15.804,1280323,0
2011-10-26,15.934,16.041,15.854,15.969,986026,0
2011-10-27,16.296,16.584,16.274,16.448,1186661,0
2011-10-28,16.393,16.579,16.319,16.427,923224,0
2011-10-31,16.321,16.535,16.102,16.246,1255796,0
2011-11-01,15.827,16.083,15.685,15.93,2229200,0
2011-11-02,16.181,16.669,16.155,16.541,2370554,0
2011-11-03,16.702,16.938,16.554,16.827,1816352,0
2011-11-04,16.69,16.788,16.537,16.673,1102358,0
2011-11-07,16.772,16.772,16.368,16.632,1310452,0
2011-11-08,16.512,16.567,15.952,16.331,2053020,0
2011-11-09,15.936,16.164,15.894,16.033,1105864,0
2011-11-10,16.153,16.185,15.966,16.148,1949257,0
2011-11-11,16.274,16.682,16.274,16.663,1208827,0
2011-11-14,16.62,16.743,16.501,16.562,1056603,0
2011-11-15,16.489,16.797,16.46,16.717,933140,0
2011-11-16,16.643,16.932,16.518,16.727,1573859,0
2011-11-17,16.755,16.855,16.552,16.749,1213931,0
2011-11-18,16.834,16.834,16.589,16.682,941132,0
2011-11-21,16.483,16.489,16.28,16.358,1027828,0
2011-11-22,16.381,16.46,16.171,16.187,903829,0
2011-11-23,16.056,16.128,15.899,15.952,761587,0
2011-11-25,15.936,16.148,15.917,15.954,322748,0
2011-11-28,16.257,16.405,16.075,16.161,1041324,0
2011-11-29,16.274,16.658,16.234,16.584,966580,0
2011-11-30,17.015,17.075,16.783,16.973,1485229,0
2011-12-01,17.027,17.123,16.861,16.861,1318552,0
2011-12-02,16.159,16.461,15.867,16.148,7253195,0
2011-12-05,16.375,16.537,16.215,16.318,2208056,0
2011-12-06,16.336,16.336,16.095,16.227,2227182,0
2011-12-07,16.153,16.331,15.978,16.153,12829068,0
2011-12-08,16.114,16.185,15.804,16.026,3620581,0
2011-12-09,16.108,16.308,15.948,16.262,2080817,0
2011-12-12,16.083,16.108,15.679,15.769,2467380,0
2011-12-13,15.93,16.101,15.741,15.804,2583733,0
2011-12-14,15.81,15.86,15.643,15.667,2367185,0
2011-12-15,15.85,16.078,15.793,15.966,1795136,0
2011-12-16,15.93,16.262,15.93,16.126,3162819,0
2011-12-19,16.148,16.289,15.844,15.883,2234282,0
2011-12-20,16.169,16.502,16.137,16.427,1459012,0
2011-12-21,16.4,16.708,16.387,16.708,1663673,0
2011-12-22,16.794,16.794,16.581,16.635,701656,0
2011-12-23,16.69,16.763,16.679,16.73,493745,0
2011-12-27,16.725,16.86,16.657,16.827,504745,0
2011-12-28,16.776,16.811,16.66,16.684,777061,0
2011-12-29,16.759,16.96,16.736,16.96,978578,0
2011-12-30,16.943,17.071,16.813,16.819,985369,0
2012-01-03,17.069,17.069,16.695,16.73,1089511,0
2012-01-04,16.736,16.736,16.449,16.461,1365888,0
2012-01-05,16.445,16.478,16.274,16.4,1803354,0
2012-01-06,16.433,16.445,16.274,16.289,1137505,0
2012-01-09,16.256,16.295,16.101,16.174,971818,0
2012-01-10,16.295,16.308,16.209,16.274,1019757,0
2012-01-11,16.274,16.274,16.078,16.126,917356,0
2012-01-12,16.164,16.192,15.954,16.078,1462968,0
2012-01-13,16.038,16.108,15.816,15.942,1289968,0
2012-01-17,16.054,16.211,16.008,16.032,1773582,0
2012-01-18,16.014,16.049,15.9,16.009,1308299,0
2012-01-19,16.089,16.089,15.741,15.764,1728540,0
2012-01-20,15.746,16.169,15.73,16.132,1816765,0
2012-01-23,16.164,16.368,16.101,16.233,2131217,0
2012-01-24,16.164,16.164,16.009,16.072,1564476,0
2012-01-25,15.008,15.73,14.876,15.391,5093510,0
2012-01-26,15.535,15.758,15.495,15.717,2256329,0
2012-01-27,15.638,15.735,15.3,15.363,2706603,0
2012-01-30,15.226,15.324,15.147,15.164,2366483,0
2012-01-31,15.258,15.41,15.138,15.391,4205696,0
2012-02-01,15.535,15.65,15.432,15.564,1643132,0
2012-02-02,15.609,15.685,15.54,15.685,1520406,0
2012-02-03,15.798,15.867,15.746,15.793,1128030,0
2012-02-06,15.73,15.917,15.711,15.775,1314200,0
2012-02-07,15.778,15.898,15.738,15.837,1299500,0
2012-02-08,15.825,15.847,15.566,15.748,1425569,0
2012-02-09,15.814,15.814,15.616,15.687,1066587,0
2012-02-10,15.564,15.581,15.46,15.5,1149091,0
2012-02-13,15.614,15.69,15.5,15.546,1007460,0
2012-02-14,15.54,15.626,15.46,15.569,835307,0
2012-02-15,15.626,15.679,15.449,15.495,1088638,0
2012-02-16,15.524,15.894,15.506,15.798,1175366,0
2012-02-17,15.855,15.872,15.741,15.764,591200,0
2012-02-21,15.81,16.02,15.764,15.983,1142610,0
2012-02-22,15.966,16.251,15.911,16.251,2143523,0
2012-02-23,16.449,17.3,16.375,16.695,5623257,0
2012-02-24,16.702,16.702,16.384,16.407,1475920,0
2012-02-27,16.381,16.598,16.209,16.548,2243651,0
2012-02-28,16.554,16.554,16.215,16.302,1813522,0
2012-02-29,16.351,16.392,16.077,16.159,1577840,0
2012-03-01,16.245,16.467,16.179,16.308,1202629,0
2012-03-02,16.258,16.28,15.982,16.037,1481891,0
2012-03-05,16.065,16.16,15.864,16.148,861663,0
2012-03-06,16.037,16.037,15.767,15.814,1029262,0
2012-03-07,15.831,15.916,15.714,15.814,596353,0
2012-03-08,15.903,16.048,15.82,16.026,1178463,0
2012-03-09,16.032,16.154,15.946,16.02,728518,0
2012-03-12,16.026,16.108,15.965,16.072,927859,0
2012-03-13,16.143,16.28,16.048,16.258,1101577,0
2012-03-14,16.223,16.223,15.91,16.003,1461450,0
2012-03-15,16.054,16.054,15.82,16.037,951545,0
2012-03-16,16.037,16.048,15.847,15.887,2012204,0
2012-03-19,15.875,16.037,15.837,15.922,628180,0
2012-03-20,15.864,15.959,15.772,15.801,627888,0
2012-03-21,15.801,15.831,15.662,15.692,717736,0
2012-03-22,15.593,15.748,15.46,15.708,1215364,0
2012-03-23,15.755,15.814,15.652,15.731,803755,0
2012-03-26,15.858,15.875,15.738,15.853,1067903,0
2012-03-27,15.864,15.946,15.825,15.903,961810,0
2012-03-28,15.91,15.934,15.697,15.858,933148,0
2012-03-29,15.772,15.853,15.593,15.825,857459,0
2012-03-30,15.883,15.894,15.73,15.73,1031331,0
2012-04-02,15.767,16.171,15.681,15.928,1361456,0
2012-04-03,15.952,16.096,15.898,16.089,1522832,0
2012-04-04,15.982,16.186,15.922,16.102,1561193,0
2012-04-05,16.089,16.171,15.881,15.941,719592,0
2012-04-09,15.743,15.814,15.669,15.767,1090974,0
2012-04-10,15.738,15.761,15.46,15.519,1593783,0
2012-04-11,15.675,15.681,15.421,15.455,1053026,0
2012-04-12,15.455,15.61,15.421,15.478,1170117,0
2012-04-13,15.449,15.571,15.339,15.356,1096886,0
2012-04-16,15.351,15.438,15.27,15.356,1091799,0
2012-04-17,15.495,15.743,15.431,15.571,1443109,0
2012-04-18,15.53,15.53,15.363,15.416,1243719,0
2012-04-19,15.416,15.442,15.195,15.24,1761610,0
2012-04-20,15.265,15.431,15.265,15.363,1744850,0
2012-04-23,15.24,15.49,15.182,15.369,1672353,0
2012-04-24,15.322,15.455,15.276,15.397,1110795,0
2012-04-25,15.559,15.708,15.524,15.687,1392338,0
2012-04-26,15.576,15.903,15.431,15.864,1702092,0
2012-04-27,16.856,17.113,16.217,16.477,2150818,0
2012-04-30,16.506,16.847,16.418,16.847,1882590,0
2012-05-01,16.886,17.09,16.807,16.966,1578757,0
2012-05-02,16.862,16.916,16.684,16.819,1300194,0
2012-05-03,16.834,16.978,16.77,16.807,1301195,0
2012-05-04,16.807,16.875,16.69,16.76,811504,0
2012-05-07,16.783,16.951,16.714,16.834,1186051,0
2012-05-08,16.802,16.983,16.802,16.966,1656370,0
2012-05-09,16.807,16.991,16.707,16.905,1508458,0
2012-05-10,17.009,17.184,16.978,17.105,977472,0
2012-05-11,17.02,17.15,16.88,16.916,1044594,0
2012-05-14,16.789,17.02,16.684,16.851,990200,0
2012-05-15,16.862,16.989,16.747,16.823,807665,0
2012-05-16,16.851,16.91,16.73,16.807,830321,0
2012-05-17,16.819,16.88,16.64,16.645,706888,0
2012-05-18,16.72,16.72,16.477,16.511,838664,0
2012-05-21,16.535,16.58,16.333,16.511,991630,0
2012-05-22,16.58,16.645,16.505,16.634,853062,0
2012-05-23,16.546,16.645,16.28,16.459,1199069,0
2012-05-24,16.482,16.597,16.384,16.597,614422,0
2012-05-25,16.55,16.648,16.533,16.607,547124,0
2012-05-29,16.66,16.714,16.518,16.657,1154126,0
2012-05-30,16.546,16.59,16.315,16.361,707316,0
2012-05-31,16.389,16.618,16.248,16.559,1102137,0
2012-06-01,16.473,16.644,16.322,16.386,1732515,0
2012-06-04,16.425,16.459,16.311,16.372,852136,0
2012-06-05,16.351,16.539,16.329,16.439,806509,0
2012-06-06,16.514,16.724,16.473,16.724,985506,0
2012-06-07,16.852,17.002,16.801,16.823,1343157,0
2012-06-08,16.789,16.959,16.718,16.887,868548,0
2012-06-11,16.985,17.159,16.724,16.742,986493,0
2012-06-12,16.789,16.841,16.694,16.819,1533386,0
2012-06-13,16.875,16.978,16.707,16.823,1087317,0
2012-06-14,16.863,16.9,16.742,16.812,823860,0
2012-06-15,16.856,16.953,16.707,16.742,1139765,0
2012-06-18,16.671,16.88,16.578,16.852,800672,0
2012-06-19,16.863,17.148,16.846,17.069,883467,0
2012-06-20,17.081,17.115,16.783,16.852,940205,0
2012-06-21,16.823,16.947,16.626,16.659,1225515,0
2012-06-22,16.689,16.77,16.639,16.648,1210119,0
2012-06-25,16.497,16.56,16.409,16.449,665686,0
2012-06-26,16.462,16.539,16.351,16.362,834721,0
2012-06-27,16.186,16.736,16.186,16.648,1303371,0
2012-06-28,16.594,16.841,16.527,16.841,1033870,0
2012-06-29,17.078,17.226,16.992,17.146,1340816,0
2012-07-02,17.254,17.78,17.202,17.65,2024727,0
2012-07-03,17.628,17.702,17.534,17.546,767101,0
2012-07-05,17.418,17.654,17.401,17.521,857788,0
2012-07-06,17.395,17.66,17.378,17.628,804212,0
2012-07-09,17.587,17.702,17.474,17.65,660036,0
2012-07-10,17.66,17.813,17.66,17.774,1509656,0
2012-07-11,17.813,17.938,17.78,17.872,1053351,0
2012-07-12,17.819,18.086,17.739,17.976,1124787,0
2012-07-13,17.989,18.25,17.989,18.066,1709188,0
2012-07-16,18.128,18.232,18.011,18.134,1614155,0
2012-07-17,18.182,18.36,18.011,18.171,2494055,0
2012-07-18,18.153,18.233,18.017,18.111,1636305,0
2012-07-19,18.098,18.153,17.835,17.931,1656728,0
2012-07-20,17.877,18.035,17.709,17.943,8730220,0
2012-07-23,17.825,18.011,17.752,17.889,841965,0
2012-07-24,17.876,17.907,17.499,17.589,932890,0
2012-07-25,17.689,17.709,17.317,17.435,1532983,0
2012-07-26,17.612,17.908,17.463,17.474,1162630,0
2012-07-27,17.594,17.78,17.499,17.739,1114550,0
2012-07-30,17.721,17.926,17.684,17.813,748245,0
2012-07-31,17.812,17.988,17.772,17.857,922711,0
2012-08-01,17.949,18.225,17.877,17.996,1448538,0
2012-08-02,17.894,17.894,17.621,17.839,798112,0
2012-08-03,17.958,18.158,17.931,17.983,825206,0
2012-08-06,18.047,18.128,17.938,18.047,602281,0
2012-08-07,18.047,18.047,17.639,17.774,1124061,0
2012-08-08,17.684,17.78,17.563,17.644,855870,0
2012-08-09,17.606,17.808,17.521,17.709,467102,0
2012-08-10,17.689,17.808,17.557,17.791,745986,0
2012-08-13,17.739,17.808,17.587,17.684,1005534,0
2012-08-14,17.78,18.194,17.752,18.105,1312566,0
2012-08-15,18.117,18.204,17.949,17.983,1586188,0
2012-08-16,17.964,18.215,17.958,18.141,1196464,0
2012-08-17,18.128,18.182,18.011,18.117,624399,0
2012-08-20,18.086,18.147,18.023,18.053,654488,0
2012-08-21,18.066,18.21,18.002,18.011,774653,0
2012-08-22,18.023,18.029,17.769,17.877,665783,0
2012-08-23,17.895,17.915,17.581,17.6,751349,0
2012-08-24,17.529,17.748,17.505,17.705,460493,0
2012-08-27,17.732,17.872,17.633,17.835,505009,0
2012-08-28,17.825,17.902,17.715,17.808,672575,0
2012-08-29,17.853,17.895,17.732,17.866,501064,0
2012-08-30,17.769,17.841,17.696,17.78,561314,0
2012-08-31,17.876,17.976,17.754,17.759,602028,0
2012-09-04,17.784,18.017,17.64,17.976,831015,0
2012-09-05,17.976,18.111,17.864,18.069,1167186,0
2012-09-06,18.153,18.362,18.111,18.337,868636,0
2012-09-07,18.287,18.359,18.129,18.189,661987,0
2012-09-10,18.2,18.217,18.086,18.172,698373,0
2012-09-11,18.153,18.217,18.053,18.081,833326,0
2012-09-12,18.159,18.212,17.976,18.081,740383,0
2012-09-13,18.075,18.189,17.988,18.189,1039558,0
2012-09-14,18.189,18.217,17.918,17.963,861089,0
2012-09-17,17.93,18.065,17.887,17.947,919817,0
2012-09-18,17.963,18.148,17.907,18.105,1107616,0
2012-09-19,18.105,18.293,18.105,18.275,914340,0
2012-09-20,18.268,18.404,18.226,18.331,512947,0
2012-09-21,18.354,18.504,18.281,18.38,1319275,0
2012-09-24,18.343,18.594,18.343,18.464,1089437,0
2012-09-25,18.498,18.687,18.434,18.464,985196,0
2012-09-26,18.494,18.68,18.464,18.644,1100573,0
2012-09-27,18.662,18.737,18.488,18.553,562898,0
2012-09-28,18.498,18.694,18.393,18.662,1020903,0
2012-10-01,18.764,18.764,18.205,18.281,1398051,0
2012-10-02,18.387,18.417,18.281,18.404,795831,0
2012-10-03,18.464,18.718,18.398,18.616,937693,0
2012-10-04,18.712,18.833,18.612,18.833,758030,0
2012-10-05,18.917,19.006,18.753,18.759,632462,0
2012-10-08,18.712,18.871,18.674,18.785,477510,0
2012-10-09,18.749,18.839,18.612,18.687,585969,0
2012-10-10,18.694,18.785,18.482,18.57,931578,0
2012-10-11,18.644,18.694,18.553,18.558,639031,0
2012-10-12,18.54,18.606,18.348,18.387,1054563,0
2012-10-15,18.417,18.651,18.293,18.616,796545,0
2012-10-16,18.644,18.906,18.616,18.906,809297,0
2012-10-17,18.911,19.352,18.859,19.316,1264857,0
2012-10-18,19.335,19.492,19.287,19.45,1270738,0
2012-10-19,19.398,19.608,19.241,19.316,1765298,0
2012-10-22,19.316,19.316,18.993,19.075,655409,0
2012-10-23,18.974,19.064,18.779,18.962,902742,0
2012-10-24,18.999,19.087,18.901,18.935,557039,0
2012-10-25,19.141,19.141,18.877,19.023,579966,0
2012-10-26,18.986,19.134,18.935,18.968,695189,0
2012-10-31,18.951,19.087,18.864,18.98,772923,0
2012-11-01,18.974,19.398,18.962,19.204,1019774,0
2012-11-02,19.311,19.311,18.859,18.859,602355,0
2012-11-05,18.864,18.883,18.7,18.731,612507,0
2012-11-06,18.749,18.986,18.7,18.939,616205,0
2012-11-07,18.804,18.864,18.22,18.464,1106217,0
2012-11-08,18.375,18.993,18.375,18.546,1103580,0
2012-11-09,18.428,18.633,18.263,18.535,807393,0
2012-11-12,18.523,18.6,18.325,18.393,635829,0
2012-11-13,18.287,18.498,18.246,18.331,931611,0
2012-11-14,18.319,18.359,18.041,18.135,868830,0
2012-11-15,18.092,18.189,17.816,17.925,954319,0
2012-11-16,17.887,18.075,17.723,18.075,808561,0
2012-11-19,18.257,18.662,18.153,18.594,1354509,0
2012-11-20,18.657,18.77,18.482,18.674,679786,0
2012-11-21,18.753,18.764,18.623,18.674,583718,0
2012-11-23,18.674,18.804,18.606,18.68,384266,0
2012-11-26,18.68,19.159,18.68,19.134,1003544,0
2012-11-27,19.164,19.403,19.023,19.34,1009476,0
2012-11-28,19.222,19.445,19.023,19.352,1437558,0
2012-11-29,19.487,19.626,19.389,19.601,1642799,0
2012-11-30,19.518,19.695,19.445,19.53,1750224,0
2012-12-03,19.549,19.652,19.335,19.542,1277984,0
2012-12-04,19.518,19.658,19.363,19.468,1631634,0
2012-12-05,19.487,19.664,19.389,19.601,1902315,0
2012-12-06,19.601,19.74,19.552,19.608,1204979,0
2012-12-07,19.597,19.613,19.403,19.48,1374973,0
2012-12-10,19.462,19.542,19.376,19.433,1778762,0
2012-12-11,19.462,19.639,19.352,19.536,1488246,0
2012-12-12,19.683,19.702,19.432,19.456,1240751,0
2012-12-13,19.408,19.542,19.22,19.244,1181957,0
2012-12-14,19.254,19.397,19.149,19.166,753760,0
2012-12-17,19.191,19.403,19.177,19.397,1235203,0
2012-12-18,19.444,19.444,19.142,19.291,1558456,0
2012-12-19,19.309,19.614,19.291,19.517,1079688,0
2012-12-20,19.542,19.592,19.408,19.53,805532,0
2012-12-21,19.339,19.581,19.314,19.511,1434234,0
2012-12-24,19.504,19.542,19.207,19.432,344585,0
2012-12-26,19.498,19.498,19.207,19.213,726389,0
2012-12-27,19.196,19.266,18.963,19.162,654748,0
2012-12-28,19.09,19.249,19.012,19.095,487164,0
2012-12-31,19.042,19.438,18.936,19.387,1018267,0
2013-01-02,19.73,19.876,19.671,19.736,1882662,0
2013-01-03,19.775,20.025,19.696,19.883,1640588,0
2013-01-04,19.895,20.025,19.825,20.006,833833,0
2013-01-07,19.937,19.937,19.683,19.689,1499374,0
2013-01-08,19.633,19.724,19.542,19.677,1098418,0
2013-01-09,19.753,19.753,19.602,19.724,744362,0
2013-01-10,19.769,19.85,19.498,19.602,1624090,0
2013-01-11,19.683,19.812,19.549,19.799,545902,0
2013-01-14,19.769,19.973,19.736,19.937,742536,0
2013-01-15,19.864,20.019,19.781,19.914,635636,0
2013-01-16,19.854,19.895,19.683,19.812,555319,0
2013-01-17,19.831,20.145,19.702,20.042,745740,0
2013-01-18,20.032,20.145,19.966,20.133,1220892,0
2013-01-22,20.16,20.54,20.149,20.519,1406101,0
2013-01-23,20.464,20.623,20.441,20.617,891252,0
2013-01-24,20.599,20.748,20.571,20.588,1308389,0
2013-01-25,20.501,20.578,20.124,20.483,1725735,0
2013-01-28,20.476,20.605,20.345,20.535,687439,0
2013-01-29,20.501,20.849,20.494,20.795,1084763,0
2013-01-30,20.814,20.95,20.702,20.783,1487304,0
2013-01-31,20.783,20.944,20.599,20.886,3254839,0
2013-02-01,21.163,21.36,20.926,21.283,1804677,0
2013-02-04,21.246,21.371,21.021,21.033,1449777,0
2013-02-05,21.116,21.141,20.862,20.978,1449123,0
2013-02-06,20.914,21.306,20.904,21.259,1276863,0
2013-02-07,21.319,21.348,21.096,21.313,1372447,0
2013-02-08,21.3,21.365,21.228,21.348,908605,0
2013-02-11,21.365,21.365,21.147,21.239,845186,0
2013-02-12,21.217,21.319,21.134,21.294,1072613,0
2013-02-13,21.319,21.387,21.265,21.371,736566,0
2013-02-14,21.313,21.381,21.141,21.205,745288,0
2013-02-15,20.944,21.088,20.944,21.075,1127235,0
2013-02-19,21.116,21.294,21.116,21.198,1161867,0
2013-02-20,21.217,21.335,21.046,21.075,716920,0
2013-02-21,21.027,21.134,20.819,20.938,866871,0
2013-02-22,20.956,21.11,20.914,21.07,1355037,0
2013-02-25,21.163,21.277,21.027,21.027,1785309,0
2013-02-26,21.058,21.07,20.819,20.973,868739,0
2013-02-27,20.962,21.288,20.956,21.163,607184,0
2013-02-28,21.134,21.335,21.096,21.228,638431,0
2013-03-01,21.17,21.265,20.892,21.223,1385482,0
2013-03-04,21.187,21.561,21.187,21.513,960301,0
2013-03-05,21.602,21.678,21.294,21.566,2166207,0
2013-03-06,21.566,21.65,21.294,21.462,959351,0
2013-03-07,21.542,21.685,21.479,21.65,940553,0
2013-03-08,21.725,21.815,21.628,21.804,887807,0
2013-03-11,21.834,22.043,21.725,21.992,1057180,0
2013-03-12,22.018,22.134,21.952,22.048,938435,0
2013-03-13,22.076,22.261,21.998,22.16,1062340,0
2013-03-14,22.166,22.232,22.1,22.196,704927,0
2013-03-15,22.25,22.261,22.112,22.16,981836,0
2013-03-18,21.998,22.16,21.909,22.065,595850,0
2013-03-19,22.048,22.179,21.904,22.076,738900,0
2013-03-20,22.148,22.37,22.1,22.37,780949,0
2013-03-21,22.285,22.475,22.257,22.376,705106,0
2013-03-22,22.387,22.537,22.376,22.446,569937,0
2013-03-25,22.525,22.655,22.303,22.376,596333,0
2013-03-26,22.393,22.63,22.393,22.63,1255207,0
2013-03-27,22.519,22.734,22.412,22.642,1326820,0
2013-03-28,22.642,22.962,22.543,22.918,817930,0
2013-04-01,22.925,22.962,22.751,22.827,823361,0
2013-04-02,22.918,23.048,22.799,22.859,999160,0
2013-04-03,22.9,23,22.554,22.602,729710,0
2013-04-04,22.625,22.827,22.554,22.823,452558,0
2013-04-05,22.608,22.943,22.566,22.925,440332,0
2013-04-08,22.943,23.253,22.799,23.222,598085,0
2013-04-09,23.222,23.337,23.031,23.241,857481,0
2013-04-10,23.337,23.752,23.265,23.705,1110329,0
2013-04-11,23.636,23.886,23.591,23.85,833453,0
2013-04-12,23.819,23.939,23.705,23.939,569457,0
2013-04-15,23.933,23.968,23.241,23.349,1238815,0
2013-04-16,23.488,23.826,23.361,23.819,813142,0
2013-04-17,23.752,23.752,23.265,23.622,1460831,0
2013-04-18,23.705,24.084,23.655,23.986,1378056,0
2013-04-19,24.06,24.517,23.886,24.249,2364156,0
2013-04-22,24.281,24.298,24.017,24.166,1329184,0
2013-04-23,24.178,24.249,23.807,24.035,1834381,0
2013-04-24,23.7,24.129,23.551,23.974,1607834,0
2013-04-25,24.084,24.262,23.992,24.178,945554,0
2013-04-26,24.195,24.321,24.047,24.106,640839,0
2013-04-29,24.22,24.5,24.072,24.466,987730,0
2013-04-30,24.466,24.523,24.274,24.466,1267911,0
2013-05-01,24.484,24.687,24.154,24.166,1429732,0
2013-05-02,24.287,24.415,24.22,24.327,805944,0
2013-05-03,24.478,24.614,24.237,24.374,1041229,0
2013-05-06,24.358,24.374,24.19,24.202,758186,0
2013-05-07,24.287,24.715,24.267,24.703,931296,0
2013-05-08,24.62,24.774,24.397,24.497,906600,0
2013-05-09,24.512,24.535,24.101,24.178,877745,0
2013-05-10,24.178,24.267,24.041,24.166,663665,0
2013-05-13,24.134,24.178,23.979,23.992,804245,0
2013-05-14,24.035,24.346,23.992,24.22,1186445,0
2013-05-15,24.22,24.358,24.117,24.267,1155397,0
2013-05-16,24.262,24.473,24.171,24.31,969088,0
2013-05-17,24.428,24.75,24.397,24.708,975422,0
2013-05-20,24.745,24.779,24.601,24.732,931141,0
2013-05-21,24.732,25.138,24.703,25.061,1792894,0
2013-05-22,25.055,25.078,24.243,24.454,1477346,0
2013-05-23,24.292,24.303,23.886,24.095,1287685,0
2013-05-24,23.998,24.041,23.475,23.861,1322703,0
2013-05-28,24.011,24.072,23.5,23.642,1065095,0
2013-05-29,23.488,23.493,22.888,22.955,2075979,0
2013-05-30,22.948,23.253,22.931,22.972,2027452,0
2013-05-31,22.935,23.117,22.791,22.801,1185847,0
2013-06-03,22.859,22.948,22.586,22.799,1520304,0
2013-06-04,22.775,22.888,22.573,22.68,1434986,0
2013-06-05,22.648,22.686,22.456,22.5,1318418,0
2013-06-06,22.469,22.811,22.436,22.805,1021616,0
2013-06-07,22.888,23.175,22.811,23.121,1291088,0
2013-06-10,23.192,23.192,22.817,23.099,917353,0
2013-06-11,22.864,23.192,22.781,23.14,975477,0
2013-06-12,23.334,23.399,22.899,22.912,639450,0
2013-06-13,22.893,23.433,22.804,23.381,915764,0
2013-06-14,23.2,23.485,23.2,23.381,660580,0
2013-06-17,23.641,23.711,23.206,23.309,745743,0
2013-06-18,23.368,23.724,23.244,23.608,567185,0
2013-06-19,23.602,23.654,23.111,23.123,586002,0
2013-06-20,22.937,22.962,22.28,22.382,1052407,0
2013-06-21,22.516,22.611,21.907,22.274,1871796,0
2013-06-24,22.036,22.453,21.956,22.322,1329030,0
2013-06-25,22.51,22.69,22.251,22.577,1203511,0
2013-06-26,22.725,23.498,22.725,23.297,2398695,0
2013-06-27,23.416,23.797,23.416,23.554,849840,0
2013-06-28,23.453,23.752,23.29,23.521,1179290,0
2013-07-01,23.678,23.705,23.164,23.273,949987,0
2013-07-02,23.273,23.595,23.158,23.231,782884,0
2013-07-03,23.231,23.405,23.111,23.399,306886,0
2013-07-05,23.459,23.572,23.001,23.346,746911,0
2013-07-08,23.44,23.717,23.358,23.654,1024217,0
2013-07-09,23.717,23.772,23.504,23.724,1181959,0
2013-07-10,23.74,23.862,23.577,23.797,584140,0
2013-07-11,24.056,24.212,23.964,24.125,697890,0
2013-07-12,24.163,24.477,24.036,24.414,1438315,0
2013-07-15,24.296,24.925,24.296,24.879,1060764,0
2013-07-16,24.936,24.942,24.608,24.727,838742,0
2013-07-17,24.818,24.949,24.644,24.727,886467,0
2013-07-18,24.71,25.131,24.565,25.106,1327540,0
2013-07-19,25.118,25.168,24.903,24.925,2700399,0
2013-07-22,24.925,25.106,24.862,24.919,730185,0
2013-07-23,24.955,25.18,24.925,25.095,655053,0
2013-07-24,25.163,25.186,24.716,24.763,609839,0
2013-07-25,24.752,25.131,24.721,25.065,661763,0
2013-07-26,24.968,25.312,24.868,25.301,734800,0
2013-07-29,25.276,25.427,25.118,25.186,710748,0
2013-07-30,25.22,25.383,25.076,25.136,830176,0
2013-07-31,25.076,25.452,24.961,25.252,909310,0
2013-08-01,25.497,25.954,25.492,25.878,1535605,0
2013-08-02,25.885,26.002,25.532,25.551,796758,0
2013-08-05,25.492,25.739,25.346,25.551,816605,0
2013-08-06,25.492,25.508,25.264,25.39,694438,0
2013-08-07,25.271,25.414,25.202,25.276,687903,0
2013-08-08,25.558,25.905,25.118,25.295,675182,0
2013-08-09,25.289,25.595,25.239,25.252,606738,0
2013-08-12,25.246,25.481,25.106,25.427,765159,0
2013-08-13,25.401,25.433,25.071,25.271,579836,0
2013-08-14,25.186,25.271,24.862,24.925,625948,0
2013-08-15,24.746,24.776,24.42,24.434,658457,0
2013-08-16,24.356,24.356,24.03,24.131,319467,0
2013-08-19,24.131,24.193,23.807,23.826,548655,0
2013-08-20,23.874,24.373,23.785,24.181,807301,0
2013-08-21,24.15,24.193,23.845,23.923,538760,0
2013-08-22,24.024,24.103,23.807,23.981,388462,0
2013-08-23,24.024,24.331,23.803,24.265,365906,0
2013-08-26,24.265,24.338,24.109,24.169,353006,0
2013-08-27,24.006,24.081,23.785,23.807,412660,0
2013-08-28,23.797,24.087,23.705,24.019,512507,0
2013-08-29,23.941,24.024,23.814,23.923,474571,0
2013-08-30,23.952,24.049,23.41,23.572,828016,0
2013-09-03,23.837,23.946,22.869,23.148,2337128,0
2013-09-04,23.136,23.225,22.942,23.123,1212404,0
2013-09-05,23.082,23.206,22.977,23.082,932662,0
2013-09-06,23.219,23.305,23.024,23.056,933730,0
2013-09-09,23.075,23.106,22.899,23.025,1049374,0
2013-09-10,23.152,23.371,23.007,23.365,1196952,0
2013-09-11,23.358,23.498,23.171,23.285,721805,0
2013-09-12,23.354,23.443,23.286,23.324,432159,0
2013-09-13,23.423,23.482,23.142,23.165,723262,0
2013-09-16,23.401,23.505,23.031,23.082,783460,0
2013-09-17,23.082,23.443,23.082,23.443,573036,0
2013-09-18,23.429,24.051,23.286,24.013,1113936,0
2013-09-19,24.001,24.165,23.868,23.97,668601,0
2013-09-20,24.019,24.019,23.639,23.639,1064343,0
2013-09-23,23.524,24.165,23.423,24.008,633396,0
2013-09-24,24.008,24.189,23.868,24.044,765397,0
2013-09-25,24.051,24.105,23.832,23.887,491932,0
2013-09-26,23.904,24.057,23.802,23.9,585277,0
2013-09-27,23.722,23.851,23.575,23.581,513438,0
2013-09-30,23.406,23.736,23.336,23.704,704913,0
2013-10-01,23.789,24.115,23.729,23.851,1709636,0
2013-10-02,23.758,23.758,23.475,23.518,1221179,0
2013-10-03,23.401,23.449,23.136,23.281,1230337,0
2013-10-04,23.292,23.469,23.172,23.429,820782,0
2013-10-07,22.961,23.388,22.948,23.239,1002097,0
2013-10-08,23.2,23.536,23.024,23.317,780682,0
2013-10-09,23.336,23.664,23.13,23.172,1189693,0
2013-10-10,23.406,23.729,23.177,23.704,845434,0
2013-10-11,23.646,23.862,23.495,23.744,732170,0
2013-10-14,23.626,23.699,23.148,23.664,1125922,0
2013-10-15,23.569,23.67,23.263,23.342,813771,0
2013-10-16,23.443,23.646,23.292,23.53,766111,0
2013-10-17,23.501,24.082,23.413,24.019,775146,0
2013-10-18,24.14,24.275,24.032,24.11,2857945,0
2013-10-21,24.115,24.431,24.008,24.431,911137,0
2013-10-22,24.546,25.097,24.376,25.079,1842811,0
2013-10-23,25.061,25.23,24.85,24.88,1037534,0
2013-10-24,25.021,25.223,24.85,25.092,831649,0
2013-10-25,25.195,25.481,24.95,25.469,873954,0
2013-10-28,25.419,25.62,25.323,25.545,788474,0
2013-10-29,25.538,25.578,25.299,25.491,707365,0
2013-10-30,25.456,25.565,25.128,25.134,843816,0
2013-10-31,25.121,25.323,24.893,25.061,801366,0
2013-11-01,25.14,25.287,25.067,25.086,846498,0
2013-11-04,25.177,25.362,24.926,25.256,692281,0
2013-11-05,25.134,25.177,24.839,24.839,1152716,0
2013-11-06,25.002,25.345,24.95,25.223,590584,0
2013-11-07,25.275,25.388,24.716,24.771,645684,0
2013-11-08,24.703,25.002,24.382,24.909,822873,0
2013-11-11,24.938,25.097,24.781,25.027,651103,0
2013-11-12,24.926,25.021,24.412,24.482,1085179,0
2013-11-13,24.388,24.869,24.316,24.864,570681,0
2013-11-14,24.893,25.092,24.8,24.926,268228,0
2013-11-15,24.92,24.996,24.675,24.944,455245,0
2013-11-18,24.926,25.031,24.74,24.813,805145,0
2013-11-19,24.71,24.874,24.451,24.697,820769,0
2013-11-20,24.703,24.88,24.522,24.633,738393,0
2013-11-21,24.638,24.832,24.54,24.692,700356,0
2013-11-22,24.716,24.832,24.546,24.752,412773,0
2013-11-25,24.85,24.996,24.662,24.716,430698,0
2013-11-26,24.638,24.638,24.287,24.54,596490,0
2013-11-27,24.62,24.62,24.328,24.527,569385,0
2013-11-29,24.607,24.806,24.388,24.388,387982,0
2013-12-02,24.458,24.874,24.195,24.54,718814,0
2013-12-03,24.499,24.819,24.364,24.675,696791,0
2013-12-04,24.613,24.675,24.237,24.341,1063282,0
2013-12-05,24.353,24.376,24.019,24.376,911193,0
2013-12-06,24.281,24.681,24.231,24.607,1034232,0
2013-12-09,24.607,24.92,24.515,24.752,788375,0
2013-12-10,24.62,24.832,24.463,24.463,694371,0
2013-12-11,24.494,24.494,23.857,23.918,1054821,0
2013-12-12,23.906,24.346,23.852,24.228,1083624,0
2013-12-13,24.34,24.346,24.091,24.254,971804,0
2013-12-16,24.297,24.557,24.028,24.327,1346737,0
2013-12-17,24.303,24.43,24.212,24.321,705491,0
2013-12-18,24.375,24.552,24.015,24.503,720077,0
2013-12-19,24.481,24.545,24.096,24.499,875666,0
2013-12-20,24.533,25.071,24.515,25.018,1661186,0
2013-12-23,25.144,25.261,24.894,24.918,676334,0
2013-12-24,24.901,25.222,24.808,25.09,358484,0
2013-12-26,25.144,25.311,25.114,25.199,728067,0
2013-12-27,25.267,25.413,25.076,25.176,553039,0
2013-12-30,25.176,25.338,25.076,25.17,548330,0
2013-12-31,25.216,25.355,25.164,25.298,422450,0
2014-01-02,25.311,25.311,24.742,24.759,969306,0
2014-01-03,24.783,24.967,24.552,24.79,1179427,0
2014-01-06,24.852,24.918,24.658,24.704,1376623,0
2014-01-07,24.718,25.181,24.676,25.125,837877,0
2014-01-08,25.125,25.125,24.718,24.889,1063547,0
2014-01-09,24.987,25.132,24.834,25.012,786323,0
2014-01-10,25.09,25.492,25.071,25.338,925480,0
2014-01-13,25.355,25.4,25.029,25.09,843509,0
2014-01-14,25.119,25.406,25.054,25.267,473419,0
2014-01-15,25.255,25.395,25.095,25.322,680828,0
2014-01-16,25.345,25.711,25.332,25.632,1160129,0
2014-01-17,25.638,25.717,25.382,25.446,1214090,0
2014-01-21,25.627,25.632,25.446,25.591,810721,0
2014-01-22,25.669,25.839,25.638,25.815,827531,0
2014-01-23,25.791,25.803,25.426,25.627,1147885,0
2014-01-24,25.539,25.706,25.395,25.487,970902,0
2014-01-27,25.526,25.632,25.332,25.332,1206304,0
2014-01-28,25.362,25.502,25.242,25.502,765131,0
2014-01-29,25.267,25.638,25.261,25.476,1714389,0
2014-01-30,25.597,25.912,25.492,25.859,691101,0
2014-01-31,25.871,26.641,25.852,26.476,2129982,0
2014-02-03,26.452,26.486,25.476,25.724,2897148,0
2014-02-04,25.9,26.419,25.375,25.375,1620384,0
2014-02-05,25.375,25.627,25.267,25.539,1559157,0
2014-02-06,25.533,25.657,25.388,25.487,1030431,0
2014-02-07,25.591,26.022,25.533,26.003,1116334,0
2014-02-10,25.932,26.152,25.756,25.992,1684409,0
2014-02-11,26.047,26.371,25.944,26.238,921143,0
2014-02-12,26.205,26.476,26.097,26.371,1053009,0
2014-02-13,26.32,26.678,26.31,26.646,965949,0
2014-02-14,26.546,26.666,26.439,26.641,1017538,0
2014-02-18,26.672,26.975,26.579,26.945,1518401,0
2014-02-19,26.854,26.999,26.683,26.689,1286758,0
2014-02-20,26.659,26.887,26.659,26.817,976850,0
2014-02-21,26.866,26.906,26.723,26.768,459592,0
2014-02-24,26.787,27.134,26.787,26.887,1139901,0
2014-02-25,26.881,27.066,26.799,27.023,977199,0
2014-02-26,27.091,27.256,26.9,27.005,983611,0
2014-02-27,26.945,27.138,26.872,27.066,890328,0
2014-02-28,27.109,27.398,27.073,27.27,862285,0
2014-03-03,27.134,27.188,26.958,27.03,804810,0
2014-03-04,27.274,27.444,27.168,27.256,1093710,0
2014-03-05,27.256,27.314,27.061,27.245,791322,0
2014-03-06,27.27,27.308,26.981,27.109,891554,0
2014-03-07,27.15,27.238,26.919,27.188,858863,0
2014-03-10,27.155,27.263,27.103,27.256,844905,0
2014-03-11,27.245,27.339,26.962,27.03,824772,0
2014-03-12,26.94,27.099,26.894,27.031,1138953,0
2014-03-13,27.118,27.455,27.075,27.396,783331,0
2014-03-14,27.337,27.664,27.191,27.516,612793,0
2014-03-17,27.567,27.774,27.491,27.584,709436,0
2014-03-18,27.62,27.933,27.554,27.675,754283,0
2014-03-19,27.701,27.793,27.396,27.491,730727,0
2014-03-20,27.478,27.509,27.282,27.35,451101,0
2014-03-21,27.442,27.638,27.253,27.331,1650393,0
2014-03-24,27.408,27.682,27.278,27.541,685563,0
2014-03-25,27.615,27.757,27.376,27.408,739419,0
2014-03-26,27.432,27.591,27.266,27.282,795678,0
2014-03-27,27.288,27.701,27.217,27.633,846671,0
2014-03-28,27.762,27.762,27.35,27.509,759474,0
2014-03-31,27.603,28.112,27.603,28.008,1423796,0
2014-04-01,28.087,28.185,27.627,27.849,880856,0
2014-04-02,27.83,27.898,27.688,27.854,969473,0
2014-04-03,27.83,27.984,27.787,27.921,642999,0
2014-04-04,28.105,28.463,27.762,27.805,920843,0
2014-04-07,27.787,27.957,27.67,27.701,867279,0
2014-04-08,27.67,27.914,27.509,27.793,823754,0
2014-04-09,27.854,27.939,27.509,27.67,966876,0
2014-04-10,27.885,28.065,27.491,27.597,2314609,0
2014-04-11,27.497,27.731,27.426,27.478,868672,0
2014-04-14,27.694,27.927,27.567,27.762,928133,0
2014-04-15,27.768,28.051,27.762,27.939,1223845,0
2014-04-16,28.093,28.332,28.027,28.314,1261867,0
2014-04-17,28.278,28.451,27.964,28.069,1301037,0
2014-04-21,28.123,28.254,27.878,28.087,807278,0
2014-04-22,28.142,28.408,28.093,28.352,1022556,0
2014-04-23,28.247,28.641,28.247,28.402,1054059,0
2014-04-24,28.505,28.659,28.325,28.389,993316,0
2014-04-25,28.352,28.536,28.301,28.463,1073396,0
2014-04-28,28.492,28.813,28.432,28.751,782607,0
2014-04-29,28.764,28.917,28.659,28.675,759032,0
2014-04-30,28.694,28.872,28.56,28.67,878615,0
2014-05-01,28.579,29.075,28.56,28.91,1076218,0
2014-05-02,28.891,28.91,28.345,28.445,706685,0
2014-05-05,28.325,28.921,28.325,28.782,845493,0
2014-05-06,28.764,28.813,28.451,28.511,977466,0
2014-05-07,28.522,28.8,28.522,28.726,961104,0
2014-05-08,29.474,29.69,28.682,28.726,1380605,0
2014-05-09,28.757,28.891,28.56,28.682,911068,0
2014-05-12,28.813,28.886,28.701,28.788,938850,0
2014-05-13,28.8,28.972,28.782,28.947,1153670,0
2014-05-14,28.99,29.396,28.928,29.163,791585,0
2014-05-15,29.149,29.282,28.96,29.26,1129183,0
2014-05-16,29.23,29.409,29.149,29.409,721867,0
2014-05-19,29.415,29.467,29.101,29.106,1020306,0
2014-05-20,29.118,29.402,29.094,29.36,912667,0
2014-05-21,29.371,29.5,29.156,29.224,783386,0
2014-05-22,29.206,29.574,29.112,29.45,734502,0
2014-05-23,29.531,29.555,29.36,29.45,366372,0
2014-05-27,29.616,29.642,29.354,29.593,715611,0
2014-05-28,29.555,29.734,29.514,29.69,601894,0
2014-05-29,29.813,29.85,29.542,29.734,697087,0
2014-05-30,29.702,29.905,29.702,29.887,693793,0
2014-06-02,29.918,30.064,29.77,30.058,822229,0
2014-06-03,29.959,30.285,29.959,30.226,995632,0
2014-06-04,30.132,30.213,30.034,30.145,644460,0
2014-06-05,30.151,30.642,30.113,30.47,707492,0
2014-06-06,30.519,30.698,30.444,30.501,513545,0
2014-06-09,30.477,30.586,30.164,30.259,938903,0
2014-06-10,30.231,30.292,29.972,30.034,598467,0
2014-06-11,29.924,29.966,29.647,29.671,1001507,0
2014-06-12,29.662,29.806,29.458,29.787,1127131,0
2014-06-13,29.78,29.848,29.595,29.823,591944,0
2014-06-16,29.749,30.195,29.692,29.942,939040,0
2014-06-17,29.909,30.292,29.896,30.01,1096623,0
2014-06-18,29.953,30.608,29.953,30.571,999526,0
2014-06-19,30.527,30.72,30.503,30.628,786123,0
2014-06-20,30.614,30.675,30.428,30.446,970095,0
2014-06-23,30.515,30.601,30.237,30.343,737203,0
2014-06-24,30.305,30.633,30.213,30.237,763452,0
2014-06-25,30.151,30.65,30.132,30.64,666347,0
2014-06-26,30.558,30.64,30.416,30.633,490503,0
2014-06-27,30.621,30.99,30.54,30.959,967304,0
2014-06-30,30.953,31.257,30.762,31.202,1695370,0
2014-07-01,31.257,31.485,31.104,31.221,1570757,0
2014-07-02,31.221,31.374,30.959,31.126,1564644,0
2014-07-03,31.188,31.188,30.756,31.035,783978,0
2014-07-07,30.893,31.251,30.86,31.188,1249111,0
2014-07-08,31.097,31.521,30.997,31.341,1385123,0
2014-07-09,31.335,31.455,31.047,31.306,778680,0
2014-07-10,31.041,31.597,31.041,31.4,1023415,0
2014-07-11,31.374,31.437,31.221,31.316,751035,0
2014-07-14,31.368,31.418,31.144,31.156,1084376,0
2014-07-15,31.059,31.348,31.059,31.195,824075,0
2014-07-16,31.289,31.412,30.799,30.997,1642179,0
2014-07-17,30.941,31.091,30.695,30.72,583341,0
2014-07-18,30.805,31.381,30.608,31.316,1686220,0
2014-07-21,31.221,31.374,31.028,31.289,921717,0
2014-07-22,31.354,31.388,31.202,31.296,605305,0
2014-07-23,31.276,31.276,31.028,31.072,417834,0
2014-07-24,31.072,31.233,30.99,31.097,532215,0
2014-07-25,31.002,31.065,30.621,30.645,536156,0
2014-07-28,30.614,31.035,30.527,30.935,845421,0
2014-07-29,30.941,31.121,30.645,30.72,862533,0
2014-07-30,30.662,31.084,30.433,30.465,1206063,0
2014-07-31,30.422,30.508,29.964,29.99,1181102,0
2014-08-01,29.99,30.201,29.76,29.953,1282252,0
2014-08-04,30.094,30.094,29.224,29.799,1727132,0
2014-08-05,29.662,30.016,29.397,29.557,868885,0
2014-08-06,29.446,29.626,29.367,29.469,822686,0
2014-08-07,29.639,29.848,29.521,29.731,835617,0
2014-08-08,29.743,30.298,29.743,30.286,772380,0
2014-08-11,30.362,30.589,30.126,30.355,778088,0
2014-08-12,30.259,30.472,30.126,30.332,598971,0
2014-08-13,30.332,30.65,30.292,30.499,762741,0
2014-08-14,30.499,30.99,30.465,30.965,603655,0
2014-08-15,31.138,31.341,30.972,31.169,861930,0
2014-08-18,31.316,31.485,31.262,31.329,772922,0
2014-08-19,31.374,31.833,31.374,31.795,1199527,0
2014-08-20,31.795,31.942,31.67,31.936,966108,0
2014-08-21,31.942,32.141,31.844,32.012,951375,0
2014-08-22,32.012,32.307,31.897,32.089,1340844,0
2014-08-25,32.22,32.425,32.095,32.28,945045,0
2014-08-26,32.257,32.554,32.196,32.196,596213,0
2014-08-27,32.232,32.46,32.232,32.46,573232,0
2014-08-28,32.314,32.629,32.314,32.58,692205,0
2014-08-29,32.58,32.807,32.503,32.734,690046,0
2014-09-02,32.74,32.994,32.56,32.765,1232411,0
2014-09-03,32.783,33.024,32.783,33,958381,0
2014-09-04,32.962,33.054,32.616,32.807,1219164,0
2014-09-05,32.82,33.301,32.778,33.276,1120324,0
2014-09-08,33.206,33.799,33.021,33.67,1836195,0
2014-09-09,33.733,33.994,33.298,33.356,2646306,0
2014-09-10,33.279,33.337,32.901,33.083,768916,0
2014-09-11,33.027,33.373,32.972,33.316,792995,0
2014-09-12,33.204,33.214,32.504,32.672,760628,0
2014-09-15,32.672,32.924,32.571,32.591,1005858,0
2014-09-16,32.571,32.943,32.571,32.786,1336213,0
2014-09-17,32.849,32.897,32.43,32.672,858011,0
2014-09-18,32.786,32.786,32.439,32.607,584818,0
2014-09-19,32.627,32.897,32.552,32.711,1216311,0
2014-09-22,32.607,32.652,32.048,32.083,1014819,0
2014-09-23,31.984,32.012,31.611,31.647,1212688,0
2014-09-24,31.731,31.787,31.265,31.675,1040079,0
2014-09-25,31.534,31.712,31.319,31.434,1042315,0
2014-09-26,31.396,31.797,31.088,31.749,831514,0
2014-09-29,31.554,31.994,31.544,31.897,1269709,0
2014-09-30,31.897,32.066,31.647,31.787,2310810,0
2014-10-01,31.825,31.889,31.237,31.295,1927268,0
2014-10-02,31.237,31.563,31.133,31.387,1093166,0
2014-10-03,31.515,31.787,31.246,31.657,903733,0
2014-10-06,31.806,31.974,31.593,31.863,863083,0
2014-10-07,31.722,32.243,31.692,31.889,1087647,0
2014-10-08,31.835,32.112,31.505,32.083,1548732,0
2014-10-09,32.074,32.279,31.554,31.563,1214130,0
2014-10-10,31.534,32.048,31.396,31.871,1332027,0
2014-10-13,31.906,32.142,31.496,31.525,1191899,0
2014-10-14,31.778,32.161,31.424,31.994,1362706,0
2014-10-15,31.835,32.617,31.525,32.279,2739409,0
2014-10-16,31.897,32.6,31.62,32.504,2779898,0
2014-10-17,32.803,32.887,32.261,32.486,1584405,0
2014-10-20,32.466,32.914,32.43,32.887,1189710,0
2014-10-21,32.972,33.494,32.934,33.464,1518184,0
2014-10-22,33.474,34.061,33.474,33.716,1179111,0
2014-10-23,34.1,34.492,33.913,34.146,1283578,0
2014-10-24,34.276,34.444,34.146,34.285,616523,0
2014-10-27,34.219,34.342,34.09,34.155,745718,0
2014-10-28,34.21,34.836,34.165,34.836,900233,0
2014-10-29,34.901,35.069,34.276,34.67,954419,0
2014-10-30,34.687,35.275,34.612,35.17,651966,0
2014-10-31,35.432,35.432,34.93,35.146,981050,0
2014-11-03,35.246,35.609,35.116,35.376,795644,0
2014-11-04,35.461,35.554,35.146,35.283,756145,0
2014-11-05,35.376,35.665,35.255,35.657,713233,0
2014-11-06,35.657,36.001,35.246,35.788,986291,0
2014-11-07,35.824,36.077,35.657,35.832,1133662,0
2014-11-10,35.861,36.243,35.861,36.096,588625,0
2014-11-11,36.058,36.087,35.723,35.832,820058,0
2014-11-12,35.581,35.649,34.854,35.386,1549421,0
2014-11-13,35.293,35.376,34.175,34.612,1616340,0
2014-11-14,34.538,34.695,34.249,34.36,877730,0
2014-11-17,34.276,34.715,34.21,34.695,1415852,0
2014-11-18,34.687,35.136,34.593,34.93,1032853,0
2014-11-19,34.91,34.91,34.492,34.742,1043470,0
2014-11-20,34.398,34.66,34.239,34.556,1017597,0
2014-11-21,34.94,35.011,34.631,34.891,848334,0
2014-11-24,34.967,35.098,34.836,34.93,476930,0
2014-11-25,35.011,35.126,34.863,34.996,657094,0
2014-11-26,35.079,35.217,34.967,35.17,830802,0
2014-11-28,35.079,35.471,35.079,35.163,349295,0
2014-12-01,35.089,35.107,34.77,34.78,929711,0
2014-12-02,34.762,35.163,34.566,35.039,1079577,0
2014-12-03,35.107,35.489,34.976,35.432,1144075,0
2014-12-04,35.422,35.881,35.404,35.871,1070566,0
2014-12-05,35.713,35.946,35.571,35.824,657502,0
2014-12-08,35.732,36.122,35.48,35.713,646660,0
2014-12-09,35.358,36.113,35.208,36.104,879701,0
2014-12-10,36.179,36.179,34.996,35.004,1051823,0
2014-12-11,35.114,35.715,35.087,35.34,816501,0
2014-12-12,35.087,35.312,34.57,34.588,963283,0
2014-12-15,34.665,34.748,33.953,34.082,1008324,0
2014-12-16,34.034,34.665,33.765,33.904,1547726,0
2014-12-17,33.943,34.57,33.933,34.428,1961731,0
2014-12-18,34.806,35.236,34.665,35.161,1148993,0
2014-12-19,35.134,35.49,34.851,35.368,2937404,0
2014-12-22,35.509,35.528,35.087,35.292,877142,0
2014-12-23,35.452,35.536,35.207,35.292,602957,0
2014-12-24,35.274,36.024,35.274,35.894,362217,0
2014-12-26,36.136,36.568,35.929,36.194,439132,0
2014-12-29,36.334,37.281,36.136,37.14,1112862,0
2014-12-30,37.102,37.102,36.456,36.466,668677,0
2014-12-31,36.539,36.766,35.536,35.62,967330,0
2015-01-02,35.751,35.966,35.189,35.659,1108097,0
2015-01-05,35.49,35.61,34.598,34.806,1410095,0
2015-01-06,34.917,35.096,34.063,34.14,2088645,0
2015-01-07,34.382,34.57,34.044,34.327,1337418,0
2015-01-08,34.588,34.947,34.419,34.842,1831034,0
2015-01-09,34.957,35.003,34.364,34.645,1083963,0
2015-01-12,34.786,34.806,34.345,34.675,1152830,0
2015-01-13,34.878,35.274,34.157,34.533,1472620,0
2015-01-14,34.252,34.626,34.122,34.588,824415,0
2015-01-15,34.738,34.907,34.588,34.842,948213,0
2015-01-16,34.824,35.358,34.815,35.321,629839,0
2015-01-20,35.368,35.499,34.927,35.349,632988,0
2015-01-21,35.358,35.725,35.067,35.686,846269,0
2015-01-22,35.966,36.099,35.509,36.099,977899,0
2015-01-23,36.108,36.211,35.413,35.49,1007714,0
2015-01-26,35.404,35.705,34.738,35.705,1991592,0
2015-01-27,35.563,35.966,35.376,35.715,738233,0
2015-01-28,35.77,36.034,35.028,35.124,484311,0
2015-01-29,35.321,35.509,34.806,35.442,928352,0
2015-01-30,35.349,35.376,34.665,34.692,2111832,0
2015-02-02,34.898,35.274,34.598,35.189,978038,0
2015-02-03,35.226,36.202,35.152,36.174,1591549,0
2015-02-04,35.808,35.874,34.973,35.144,1230972,0
2015-02-05,35.49,35.555,34.373,34.635,1556785,0
2015-02-06,34.553,34.598,32.995,33.285,1561354,0
2015-02-09,33.116,33.472,32.741,32.909,1165945,0
2015-02-10,32.958,33.164,32.496,33.087,1993197,0
2015-02-11,32.919,33.049,32.553,32.675,1650797,0
2015-02-12,32.761,32.958,32.496,32.553,1222442,0
2015-02-13,32.553,32.61,32.171,32.367,1457317,0
2015-02-17,32.29,32.441,31.813,31.887,1684460,0
2015-02-18,31.887,32.797,31.869,32.675,1497869,0
2015-02-19,32.685,32.891,32.526,32.553,1152961,0
2015-02-20,32.506,32.713,32.112,32.593,920181,0
2015-02-23,32.593,32.751,32.422,32.583,728394,0
2015-02-24,32.583,32.61,32.319,32.431,1213081,0
2015-02-25,32.376,32.478,31.953,32.065,951528,0
2015-02-26,31.924,32.003,31.55,31.765,907346,0
2015-02-27,31.746,31.993,31.616,31.877,1044001,0
2015-03-02,31.635,31.689,30.789,31.035,1305291,0
2015-03-03,31.016,31.493,30.987,31.352,1301241,0
2015-03-04,31.222,31.25,30.922,31.11,739652,0
2015-03-05,31.203,31.362,31.016,31.194,711076,0
2015-03-06,30.78,30.838,30.361,30.612,1149619,0
2015-03-09,30.622,30.743,30.22,30.229,861203,0
2015-03-10,30.114,30.424,29.938,30.013,754472,0
2015-03-11,30.078,30.21,29.815,29.881,1033400,0
2015-03-12,30.039,30.558,29.804,30.342,1171211,0
2015-03-13,30.323,30.535,29.785,30.53,870920,0
2015-03-16,30.123,30.72,30.077,30.473,932415,0
2015-03-17,30.453,30.832,30.342,30.756,1255612,0
2015-03-18,30.681,31.956,30.596,31.729,1255504,0
2015-03-19,31.589,31.825,31.05,31.152,1428433,0
2015-03-20,31.238,32.023,31.238,31.996,2355977,0
2015-03-23,31.996,32.014,31.447,31.616,780559,0
2015-03-24,31.484,31.579,30.973,31.22,1566097,0
2015-03-25,31.322,31.607,30.963,31.002,786385,0
2015-03-26,30.973,31.22,30.558,30.568,961113,0
2015-03-27,30.681,31.031,30.661,30.88,865701,0
2015-03-30,31.031,31.201,30.842,30.89,1293735,0
2015-03-31,30.793,30.963,30.577,30.775,2722626,0
2015-04-01,30.701,30.842,30.333,30.701,2096849,0
2015-04-02,30.775,31.465,30.72,31.409,1267365,0
2015-04-06,31.409,31.926,31.409,31.926,1569911,0
2015-04-07,31.897,32.464,31.879,32.106,2161156,0
2015-04-08,32.126,32.305,31.906,32.22,1875739,0
2015-04-09,32.184,32.41,32.033,32.382,1422747,0
2015-04-10,32.474,32.929,32.382,32.833,1238138,0
2015-04-13,32.842,33.088,32.769,32.769,1176506,0
2015-04-14,32.909,33.127,32.711,33.107,984941,0
2015-04-15,33.238,33.391,33.031,33.212,1637101,0
2015-04-16,33.165,33.165,32.663,32.862,1208811,0
2015-04-17,32.635,33.005,32.635,32.89,1057903,0
2015-04-20,33.031,33.419,33.031,33.157,507780,0
2015-04-21,33.222,33.345,32.617,32.644,964015,0
2015-04-22,32.711,32.852,32.474,32.673,791256,0
2015-04-23,33.147,33.365,32.711,33.277,1503937,0
2015-04-24,33.382,33.694,33.287,33.515,917549,0
2015-04-27,33.626,33.626,33.165,33.238,958782,0
2015-04-28,33.203,33.751,32.986,33.626,819850,0
2015-04-29,33.419,33.797,33.326,33.712,769125,0
2015-04-30,33.496,33.506,32.653,32.872,2046762,0
2015-05-01,32.967,33.222,32.806,33.147,697750,0
2015-05-04,33.175,33.872,33.175,33.428,1340646,0
2015-05-05,33.336,33.986,32.391,32.484,1884951,0
2015-05-06,32.673,32.825,32.22,32.779,1835529,0
2015-05-07,32.929,33.137,32.617,32.806,922415,0
2015-05-08,33.147,33.345,32.986,33.147,959314,0
2015-05-11,33.031,33.665,32.862,33.466,1299240,0
2015-05-12,33.41,33.731,33.127,33.694,1132397,0
2015-05-13,33.892,33.93,33.287,33.326,929134,0
2015-05-14,33.532,34.449,33.506,34.439,1139551,0
2015-05-15,34.571,35.185,34.402,35.101,1204303,0
2015-05-18,35.062,35.402,34.951,35.251,850084,0
2015-05-19,35.12,35.715,35.042,35.659,1119111,0
2015-05-20,35.639,35.743,35.44,35.527,769125,0
2015-05-21,35.498,35.659,34.769,34.892,1205735,0
2015-05-22,34.761,34.882,34.467,34.854,1275201,0
2015-05-26,34.714,34.714,34.419,34.525,1067390,0
2015-05-27,34.714,34.988,34.571,34.799,1218654,0
2015-05-28,34.779,35.042,34.467,35.023,913136,0
2015-05-29,34.921,35.43,34.818,35.318,1530518,0
2015-06-01,35.392,35.469,34.96,34.978,1056884,0
2015-06-02,34.827,34.836,34.192,34.58,949290,0
2015-06-03,34.761,34.761,34.202,34.308,766582,0
2015-06-04,34.288,34.429,34.061,34.1,430681,0
2015-06-05,33.825,34.022,33.581,34.014,803117,0
2015-06-08,34.042,34.185,33.854,33.977,700398,0
2015-06-09,34.022,34.147,33.636,33.703,883032,0
2015-06-10,33.959,34.042,33.721,33.825,954834,0
2015-06-11,34.041,34.279,33.86,34.109,985126,0
2015-06-12,34.021,34.051,33.538,33.651,733618,0
2015-06-15,33.558,33.671,33.205,33.281,814431,0
2015-06-16,33.215,33.405,33.042,33.281,851152,0
2015-06-17,33.433,33.718,33.205,33.441,494130,0
2015-06-18,33.558,34.221,33.558,34.138,771182,0
2015-06-19,33.852,34.221,33.852,33.938,1077490,0
2015-06-22,34.041,34.337,33.777,34.119,800014,0
2015-06-23,34.08,34.147,33.52,33.794,715413,0
2015-06-24,33.728,33.948,33.377,33.405,544531,0
2015-06-25,33.501,33.529,33.091,33.14,644599,0
2015-06-26,33.072,33.405,32.901,33.33,752875,0
2015-06-29,33.223,33.613,32.988,32.988,514333,0
2015-06-30,33.15,33.242,32.692,32.739,1112622,0
2015-07-01,32.834,32.96,32.435,32.55,1235851,0
2015-07-02,32.817,33.168,32.606,33.007,737407,0
2015-07-06,32.978,33.072,32.739,32.863,830952,0
2015-07-07,32.853,33.595,32.789,33.568,1018249,0
2015-07-08,33.415,33.832,33.34,33.671,1082223,0
2015-07-09,33.822,33.918,33.033,33.091,1083699,0
2015-07-10,33.168,33.89,33.052,33.728,771290,0
2015-07-13,33.89,34.202,33.622,33.728,896086,0
2015-07-14,33.691,34.289,33.577,34.261,819742,0
2015-07-15,34.221,34.565,34.013,34.365,805511,0
2015-07-16,34.441,34.897,34.441,34.877,664592,0
2015-07-17,34.812,34.831,34.327,34.355,674169,0
2015-07-20,34.327,34.393,34.08,34.156,559055,0
2015-07-21,34.176,34.499,34.166,34.299,768659,0
2015-07-22,34.231,34.707,34.156,34.261,710573,0
2015-07-23,34.289,34.355,33.595,33.671,676273,0
2015-07-24,33.642,33.768,33.501,33.585,604930,0
2015-07-27,33.441,33.918,33.377,33.794,583990,0
2015-07-28,33.813,34.109,33.451,34.021,768343,0
2015-07-29,33.89,34.573,33.768,34.479,962061,0
2015-07-30,34.403,34.983,34.06,34.783,753295,0
2015-07-31,35.088,35.182,34.621,34.726,1284465,0
2015-08-03,34.946,35.003,34.593,34.821,660615,0
2015-08-04,34.327,34.612,33.3,33.387,1219015,0
2015-08-05,33.387,33.748,33.252,33.368,1053077,0
2015-08-06,33.271,33.34,32.95,33.215,1320478,0
2015-08-07,33.188,33.529,33.072,33.395,634287,0
2015-08-10,33.451,33.976,33.405,33.585,497918,0
2015-08-11,33.481,33.777,33.15,33.642,592227,0
2015-08-12,33.577,34.346,33.568,34.346,708470,0
2015-08-13,34.231,34.299,33.948,33.994,428261,0
2015-08-14,33.948,34.678,33.928,34.678,698264,0
2015-08-17,34.612,35.029,34.45,35.003,784862,0
2015-08-18,34.936,34.964,34.46,34.499,443202,0
2015-08-19,34.319,34.319,33.785,34.147,524225,0
2015-08-20,33.928,34.176,33.33,33.359,583567,0
2015-08-21,33.052,33.423,32.825,32.825,1115160,0
2015-08-24,31.439,32.95,31.172,32.161,2095187,0
2015-08-25,32.492,32.969,31.581,31.6,1748921,0
2015-08-26,32.151,32.341,31.542,31.981,1550785,0
2015-08-27,32.263,32.73,32.018,32.711,975110,0
2015-08-28,32.599,32.834,32.532,32.749,698684,0
2015-08-31,32.606,32.606,32.199,32.389,727096,0
2015-09-01,31.951,32.292,31.78,31.892,1506591,0
2015-09-02,32.227,32.273,31.693,31.8,1083276,0
2015-09-03,31.921,32.227,31.741,31.901,434362,0
2015-09-04,31.562,31.961,31.172,31.838,832319,0
2015-09-08,32.142,32.351,32.009,32.255,750561,0
2015-09-09,32.606,32.606,31.931,31.961,933332,0
2015-09-10,32.102,32.199,31.684,31.76,1208415,0
2015-09-11,31.682,31.96,31.498,31.95,773980,0
2015-09-14,32.027,32.274,31.881,32.009,808887,0
2015-09-15,32.072,32.333,31.97,32.228,667801,0
2015-09-16,32.228,32.687,32.142,32.629,603217,0
2015-09-17,32.572,33.348,32.572,32.965,521712,0
2015-09-18,32.647,33.069,32.552,32.601,1167348,0
2015-09-21,32.858,33.166,32.582,32.887,758931,0
2015-09-22,32.629,32.793,32.525,32.715,554621,0
2015-09-23,32.696,32.877,32.391,32.475,563817,0
2015-09-24,32.323,32.629,32.255,32.455,929446,0
2015-09-25,32.61,33.203,32.562,32.848,714621,0
2015-09-28,32.829,32.936,32.372,32.446,449713,0
2015-09-29,32.525,32.647,32.102,32.264,601961,0
2015-09-30,32.419,33.404,32.228,33.319,826235,0
2015-10-01,33.481,33.682,32.906,33.186,846613,0
2015-10-02,33.203,33.672,32.687,33.652,667280,0
2015-10-05,33.787,34.696,33.672,34.61,915428,0
2015-10-06,34.811,34.811,34.151,34.171,616908,0
2015-10-07,34.361,34.543,34.017,34.207,806484,0
2015-10-08,34.143,34.61,34.143,34.389,824459,0
2015-10-09,34.389,34.438,33.824,33.893,818503,0
2015-10-12,33.921,34.342,33.854,34.133,871205,0
2015-10-13,34.007,34.161,33.643,33.643,833551,0
2015-10-14,33.682,33.854,33.501,33.548,532046,0
2015-10-15,33.596,34.246,33.422,34.246,395874,0
2015-10-16,34.333,34.61,34.143,34.295,496932,0
2015-10-19,34.197,34.83,34.188,34.533,683861,0
2015-10-20,34.448,34.84,34.448,34.543,346910,0
2015-10-21,34.553,34.668,34.18,34.216,439557,0
2015-10-22,34.351,34.648,34.074,34.553,530165,0
2015-10-23,34.648,34.648,34.054,34.351,559740,0
2015-10-26,34.409,34.802,34.275,34.754,669579,0
2015-10-27,34.619,34.735,34.074,34.246,711487,0
2015-10-28,34.285,34.648,33.997,34.476,787881,0
2015-10-29,34.305,34.658,34.035,34.648,560265,0
2015-10-30,34.677,35.347,34.677,35.089,1279797,0
2015-11-02,35.128,35.251,34.858,35.221,596667,0
2015-11-03,34.946,35.682,34.82,35.539,910677,0
2015-11-04,35.5,35.893,35.357,35.701,725782,0
2015-11-05,35.662,35.767,35.138,35.138,664353,0
2015-11-06,34.706,34.706,33.166,33.386,1120005,0
2015-11-09,33.24,33.358,32.887,33.299,908409,0
2015-11-10,32.734,33.157,32.228,32.848,1356922,0
2015-11-11,32.926,33.299,32.744,33.137,1539812,0
2015-11-12,33.079,33.195,32.535,32.592,1233499,0
2015-11-13,32.601,32.744,32.535,32.62,1371973,0
2015-11-16,32.582,32.965,32.428,32.946,1054897,0
2015-11-17,32.956,33.022,32.601,32.657,1093042,0
2015-11-18,32.774,33.386,32.62,33.25,1448054,0
2015-11-19,33.339,33.614,33.231,33.471,934817,0
2015-11-20,33.614,33.652,33.358,33.471,747541,0
2015-11-23,33.529,33.805,33.386,33.386,536959,0
2015-11-24,33.368,33.529,32.956,33.386,906810,0
2015-11-25,33.348,33.481,33.195,33.25,898345,0
2015-11-27,33.376,33.538,33.195,33.269,280603,0
2015-11-30,33.289,33.548,33.097,33.176,787253,0
2015-12-01,33.24,33.471,32.936,33.186,568455,0
2015-12-02,33.203,33.203,32.333,32.437,1318931,0
2015-12-03,32.437,32.475,31.729,31.836,1109154,0
2015-12-04,31.827,32.072,31.738,32.055,1585690,0
2015-12-07,31.836,31.92,31.518,31.817,1657694,0
2015-12-08,31.663,31.768,31.386,31.587,3153263,0
2015-12-09,31.654,32.151,31.49,31.635,1459967,0
2015-12-10,31.597,31.69,30.869,31.05,2536914,0
2015-12-11,30.807,31.213,30.567,30.817,3092692,0
2015-12-14,30.836,30.941,30.364,30.519,1209844,0
2015-12-15,30.643,31.386,30.538,31.173,1204409,0
2015-12-16,31.366,31.858,31.356,31.801,1195587,0
2015-12-17,31.811,32.087,31.608,31.608,1099390,0
2015-12-18,31.463,31.751,31.25,31.29,3947484,0
2015-12-21,31.376,31.588,31.097,31.356,1049265,0
2015-12-22,31.434,32.077,31.376,31.944,798589,0
2015-12-23,32.187,32.822,32.117,32.725,652017,0
2015-12-24,32.734,33.014,32.561,32.869,341868,0
2015-12-28,32.734,32.917,32.463,32.83,594708,0
2015-12-29,33.014,33.333,33.014,33.179,615110,0
2015-12-30,33.1,33.303,32.888,33.014,422233,0
2015-12-31,32.995,33.024,32.379,32.533,784336,0
2016-01-04,32.629,33.12,32.37,32.619,1215315,0
2016-01-05,32.513,32.976,32.068,32.859,1181782,0
2016-01-06,32.551,32.937,32.435,32.793,575948,0
2016-01-07,32.196,32.533,31.914,32.041,689380,0
2016-01-08,31.964,32.453,31.848,32.215,1252293,0
2016-01-11,32.215,32.528,31.974,32.388,1022515,0
2016-01-12,32.581,32.637,31.702,32.059,1200394,0
2016-01-13,32.097,32.26,31.598,31.692,891364,0
2016-01-14,31.702,33.024,31.702,32.802,1246163,0
2016-01-15,31.867,32.224,31.608,32.068,1286391,0
2016-01-19,32.29,32.426,31.712,31.934,845557,0
2016-01-20,31.646,31.934,30.44,30.845,1303860,0
2016-01-21,30.865,31.27,30.662,30.895,1010624,0
2016-01-22,31.183,31.914,31.106,31.885,963722,0
2016-01-25,31.761,31.791,30.951,31.116,1029704,0
2016-01-26,31.308,31.741,31.26,31.559,1133315,0
2016-01-27,31.539,31.683,31.143,31.415,777991,0
2016-01-28,31.751,32.059,31.544,31.914,582954,0
2016-01-29,32.177,32.764,32.157,32.764,1363133,0
2016-02-01,32.725,33.051,32.591,32.869,1106215,0
2016-02-02,32.493,33.071,32.117,33.005,946157,0
2016-02-03,33.234,34.363,33.179,34.054,1451231,0
2016-02-04,34.064,34.386,33.866,33.959,1075159,0
2016-02-05,33.776,34.975,33.669,34.613,1358048,0
2016-02-08,34.44,34.912,34.316,34.536,1265577,0
2016-02-09,34.316,34.883,34.316,34.719,978888,0
2016-02-10,34.759,34.893,34.335,34.584,890432,0
2016-02-11,34.306,34.633,33.92,34.161,841395,0
2016-02-12,34.188,34.45,33.968,34.227,1042104,0
2016-02-16,34.932,35,34.325,34.854,685801,0
2016-02-17,34.942,35.163,34.662,34.942,944359,0
2016-02-18,34.912,35.5,34.759,35.337,907759,0
2016-02-19,35.017,35.219,34.574,34.903,844918,0
2016-02-22,35.095,35.288,35.017,35.036,660774,0
2016-02-23,34.903,35.145,34.749,34.797,522331,0
2016-02-24,34.508,35.298,34.499,35.259,571605,0
2016-02-25,35.288,35.753,35.172,35.635,455594,0
2016-02-26,35.693,35.693,35.356,35.5,626278,0
2016-02-29,35.491,35.856,35.403,35.615,853429,0
2016-03-01,35.779,36.223,35.673,36.03,863297,0
2016-03-02,35.896,36.608,35.549,36.57,673580,0
2016-03-03,36.628,36.917,36.3,36.907,570996,0
2016-03-04,36.666,37.495,36.637,37.234,712486,0
2016-03-07,37.167,37.832,36.656,37.138,933266,0
2016-03-08,37.224,37.427,36.966,37.071,637625,0
2016-03-09,37.041,37.543,37.041,37.505,637667,0
2016-03-10,37.427,37.562,36.946,37.302,651227,0
2016-03-11,37.629,37.997,37.305,37.552,558338,0
2016-03-14,37.348,37.867,37.348,37.813,627749,0
2016-03-15,37.668,38.046,37.514,38.037,701015,0
2016-03-16,38.017,38.696,37.494,38.424,1016724,0
2016-03-17,38.424,38.928,38.331,38.714,951170,0
2016-03-18,38.608,38.714,38.279,38.608,1630252,0
2016-03-21,38.424,38.511,38.123,38.269,1111160,0
2016-03-22,38.289,38.483,38.115,38.346,843319,0
2016-03-23,38.327,38.714,38.211,38.356,1149311,0
2016-03-24,38.309,38.55,38.007,38.502,819299,0
2016-03-28,38.763,38.918,38.269,38.608,776944,0
2016-03-29,38.588,39.384,38.433,39.335,972614,0
2016-03-30,39.413,39.413,39.073,39.199,664643,0
2016-03-31,39.121,39.595,38.947,39.055,1984553,0
2016-04-01,38.88,39.801,38.773,39.743,1098994,0
2016-04-04,39.733,39.733,38.851,38.947,1535547,0
2016-04-05,38.821,38.899,38.309,38.346,1237349,0
2016-04-06,38.299,38.535,38.23,38.52,1019727,0
2016-04-07,38.336,38.782,38.162,38.744,1418881,0
2016-04-08,38.947,39.249,38.792,39.18,642148,0
2016-04-11,39.461,39.644,39.093,39.161,784549,0
2016-04-12,39.131,39.659,39.111,39.578,892735,0
2016-04-13,39.703,39.753,39.257,39.753,671785,0
2016-04-14,39.626,39.763,39.47,39.529,780228,0
2016-04-15,39.48,39.897,39.451,39.772,617485,0
2016-04-18,39.703,39.858,39.428,39.791,529716,0
2016-04-19,39.828,40.141,39.781,40.101,441515,0
2016-04-20,40.022,40.16,39.199,39.199,813210,0
2016-04-21,39.199,39.267,37.997,38.191,1290095,0
2016-04-22,38.317,38.744,38.317,38.647,734739,0
2016-04-25,38.608,38.763,38.259,38.734,1389304,0
2016-04-26,38.861,39.49,38.821,39.296,818189,0
2016-04-27,39.384,39.674,38.802,39.141,930820,0
2016-04-28,38.937,39.287,38.792,39.111,830061,0
2016-04-29,38.773,39.102,38.52,39.005,2078011,0
2016-05-02,38.937,39.267,38.724,38.861,1410186,0
2016-05-03,39.335,39.529,38.23,38.637,1303398,0
2016-05-04,38.677,39.529,38.647,39.355,1231459,0
2016-05-05,39.335,39.937,39.296,39.48,1170819,0
2016-05-06,39.355,39.674,39.073,39.644,1008444,0
2016-05-09,39.654,40.022,39.617,40.003,1026485,0
2016-05-10,40.226,40.4,40.012,40.362,773937,0
2016-05-11,40.47,40.614,40.101,40.44,680227,0
2016-05-12,40.509,40.614,40.285,40.529,675064,0
2016-05-13,40.594,41.171,40.325,40.818,1610482,0
2016-05-16,40.916,41.598,40.654,41.574,1084116,0
2016-05-17,41.468,41.613,40.755,41.062,1501751,0
2016-05-18,40.954,41.719,40.634,40.925,1597146,0
2016-05-19,40.703,41.341,40.529,41.284,751954,0
2016-05-20,41.284,41.807,41.147,41.797,972497,0
2016-05-23,41.807,41.807,41.255,41.293,904759,0
2016-05-24,41.459,42.035,41.332,41.981,1625911,0
2016-05-25,41.875,42.035,41.71,41.865,1454769,0
2016-05-26,41.971,42.146,41.787,42.05,1043295,0
2016-05-27,42.146,42.195,41.777,42.097,1261362,0
2016-05-31,42.146,42.379,41.459,41.603,8875688,0
2016-06-01,41.603,41.961,41.434,41.633,1267010,0
2016-06-02,41.574,41.981,41.545,41.981,1059901,0
2016-06-03,42.398,42.718,42.214,42.514,988477,0
2016-06-06,42.563,42.651,42.359,42.398,925206,0
2016-06-07,42.457,42.573,42.175,42.244,732656,0
2016-06-08,42.32,42.642,42.263,42.612,611416,0
2016-06-09,42.534,42.688,42.291,42.592,1295687,0
2016-06-10,42.467,42.582,41.981,42.126,1089083,0
2016-06-13,42.144,42.558,42.056,42.319,744164,0
2016-06-14,42.261,42.709,41.998,42.679,770167,0
2016-06-15,42.679,42.758,42.397,42.632,812680,0
2016-06-16,42.553,43.129,42.474,42.962,771718,0
2016-06-17,42.797,43.157,42.544,43.147,1288168,0
2016-06-20,43.227,43.227,42.289,42.339,1214307,0
2016-06-21,42.427,43.074,42.193,42.864,972717,0
2016-06-22,42.982,43.099,42.758,42.972,1224537,0
2016-06-23,42.952,43.217,42.874,43.147,1190446,0
2016-06-24,42.447,43.304,42.447,42.914,1031420,0
2016-06-27,42.817,43.099,42.466,42.943,1144407,0
2016-06-28,43.147,43.207,42.553,43.147,1081188,0
2016-06-29,43.372,43.654,43.197,43.304,857963,0
2016-06-30,43.459,44.103,43.323,44.103,2015661,0
2016-07-01,44.318,44.443,43.644,44.073,992532,0
2016-07-05,44.073,44.152,43.469,43.733,1556272,0
2016-07-06,43.772,44.493,43.693,44.405,1796983,0
2016-07-07,44.357,44.376,43.518,43.664,740838,0
2016-07-08,43.557,43.674,43.069,43.607,935979,0
2016-07-11,43.508,43.933,43.167,43.918,978152,0
2016-07-12,43.869,44.298,43.811,43.888,986218,0
2016-07-13,44.133,44.415,44.093,44.337,887348,0
2016-07-14,44.073,44.268,43.811,43.859,1019579,0
2016-07-15,43.898,43.986,43.634,43.878,648254,0
2016-07-18,43.947,43.967,43.674,43.908,825373,0
2016-07-19,44.015,44.073,43.644,43.82,423350,0
2016-07-20,43.859,43.888,43.664,43.82,517551,0
2016-07-21,43.752,43.82,43.528,43.811,762305,0
2016-07-22,43.829,44.318,43.713,44.268,611998,0
2016-07-25,44.063,44.288,43.742,43.947,495420,0
2016-07-26,43.878,44.024,43.713,43.849,569824,0
2016-07-27,43.928,43.996,43.197,43.499,470521,0
2016-07-28,43.547,44.248,43.547,44.113,696804,0
2016-07-29,44.044,44.239,43.873,44.113,1352044,0
2016-08-01,44.024,44.152,43.693,43.898,824400,0
2016-08-02,44.415,45.058,43.986,44.923,945662,0
2016-08-03,44.833,45.184,44.288,44.979,941702,0
2016-08-04,44.903,45.358,44.804,45.048,481637,0
2016-08-05,45.118,45.174,44.804,44.833,502924,0
2016-08-08,44.718,45.136,44.493,44.883,658670,0
2016-08-09,44.893,45.136,44.746,44.971,701191,0
2016-08-10,44.931,45.136,44.823,44.971,578165,0
2016-08-11,45.018,45.018,44.678,44.737,881599,0
2016-08-12,44.853,45.174,44.628,44.688,560385,0
2016-08-15,44.746,44.979,44.443,44.443,769164,0
2016-08-16,44.318,44.372,43.217,43.236,764333,0
2016-08-17,43.217,43.382,42.714,43.304,932667,0
2016-08-18,43.439,44.415,43.217,44.415,729243,0
2016-08-19,44.258,44.376,43.918,44.337,757755,0
2016-08-22,44.328,44.532,44.147,44.347,426489,0
2016-08-23,44.503,44.658,44.21,44.248,543844,0
2016-08-24,44.308,44.308,43.829,44.191,435508,0
2016-08-25,44.248,44.618,44.015,44.523,562956,0
2016-08-26,44.561,44.794,43.654,43.839,350948,0
2016-08-29,43.898,44.483,43.898,44.443,420366,0
2016-08-30,44.443,44.756,43.849,44.015,528362,0
2016-08-31,43.908,44.366,43.849,44.328,913883,0
2016-09-01,44.405,44.503,44.133,44.337,649409,0
2016-09-02,44.59,45.078,44.523,45.038,526057,0
2016-09-06,45.098,45.478,44.961,45.389,854889,0
2016-09-07,45.448,46.159,45.156,45.798,660695,0
2016-09-08,45.759,46.189,45.584,46.023,715190,0
2016-09-09,45.712,45.712,44.239,44.248,694889,0
2016-09-12,44.162,45.009,44.162,44.931,757582,0
2016-09-13,44.85,44.85,43.871,43.93,688221,0
2016-09-14,43.939,44.312,43.724,43.861,738230,0
2016-09-15,43.979,44.664,43.841,44.537,565668,0
2016-09-16,44.438,44.674,44.165,44.596,794522,0
2016-09-19,44.644,45.272,44.615,45.222,559736,0
2016-09-20,45.498,45.694,45.155,45.282,513003,0
2016-09-21,45.379,46.555,45.331,46.535,509914,0
2016-09-22,46.898,47.153,46.418,47.075,612580,0
2016-09-23,46.898,47.015,46.418,46.418,563038,0
2016-09-26,46.349,46.487,46.056,46.222,827937,0
2016-09-27,46.291,46.507,45.761,45.84,598258,0
2016-09-28,46.026,46.031,45.341,45.82,1210064,0
2016-09-29,45.761,45.761,44.634,44.88,762690,0
2016-09-30,45.155,45.272,44.056,44.322,948921,0
2016-10-03,44.302,44.552,44.009,44.086,1023245,0
2016-10-04,44.195,44.252,42.694,43.009,942395,0
2016-10-05,43.185,43.557,42.852,42.901,1095547,0
2016-10-06,42.843,43.263,42.587,43.225,685549,0
2016-10-07,43.479,43.587,42.745,42.793,902963,0
2016-10-10,42.763,43.313,42.763,43.205,489860,0
2016-10-11,43.019,43.136,41.99,42.087,915374,0
2016-10-12,42.127,42.695,42.127,42.617,463373,0
2016-10-13,42.675,43.773,42.558,43.489,821509,0
2016-10-14,43.449,43.841,43.245,43.665,865974,0
2016-10-17,43.685,43.999,43.597,43.949,692980,0
2016-10-18,44.145,44.145,43.479,43.803,577789,0
2016-10-19,43.813,44.004,43.499,43.969,813770,0
2016-10-20,43.999,44.195,43.665,43.999,662021,0
2016-10-21,43.734,44.009,43.675,43.813,486151,0
2016-10-24,44.371,44.371,43.391,43.753,489248,0
2016-10-25,43.665,44.381,43.557,44.312,552646,0
2016-10-26,44.086,44.782,43.92,44.674,869521,0
2016-10-27,44.428,44.714,43.52,43.999,639870,0
2016-10-28,44.018,44.567,43.831,44.195,386252,0
2016-10-31,44.381,45.527,44.381,45.35,1155032,0
2016-11-01,45.322,45.322,44.066,44.126,579781,0
2016-11-02,44.009,44.009,43.029,43.039,866549,0
2016-11-03,43.117,44.096,42.921,43.803,922134,0
2016-11-04,44.018,44.312,43.421,43.421,643944,0
2016-11-07,43.743,44.528,43.635,44.419,899661,0
2016-11-08,44.518,45.369,44.498,44.792,626336,0
2016-11-09,44.204,44.733,43.743,44.351,630967,0
2016-11-10,43.508,43.508,41.01,41.216,1381186,0
2016-11-11,41.099,41.745,40.941,41.452,795674,0
2016-11-14,41.657,42.343,41.657,42.313,1181612,0
2016-11-15,42.568,43.332,42.568,43.117,674457,0
2016-11-16,43.097,43.337,42.695,43.155,499943,0
2016-11-17,43.293,43.685,43.067,43.127,482749,0
2016-11-18,43.235,43.439,43.047,43.351,474290,0
2016-11-21,43.538,44.743,43.421,44.743,609631,0
2016-11-22,44.694,44.763,44.17,44.371,461606,0
2016-11-23,43.635,44.155,43.464,43.793,914825,0
2016-11-25,43.939,44.929,43.939,44.753,366428,0
2016-11-28,44.9,45.046,44.704,44.87,691366,0
2016-11-29,44.83,45.714,44.649,45.399,807906,0
2016-11-30,45.262,45.262,43.871,43.89,975752,0
2016-12-01,43.813,44.272,43.205,43.518,653575,0
2016-12-02,43.949,44.341,43.489,43.675,722028,0
2016-12-05,43.753,43.841,43.047,43.449,1088509,0
2016-12-06,43.547,43.813,43.322,43.439,698791,0
2016-12-07,43.714,44.419,43.655,44.037,945815,0
2016-12-08,43.753,44.567,43.421,44.312,1256709,0
2016-12-09,44.322,44.87,43.607,43.734,894928,0
2016-12-12,43.371,44.195,43.332,43.871,699773,0
2016-12-13,44.154,44.656,43.888,44.587,811680,0
2016-12-14,44.745,45.001,43.434,43.454,682000,0
2016-12-15,43.396,44.213,43.257,44.184,497435,0
2016-12-16,44.222,44.784,44.144,44.489,1343834,0
2016-12-19,44.765,44.903,44.227,44.439,632602,0
2016-12-20,44.312,44.656,44.282,44.459,519501,0
2016-12-21,44.439,44.991,44.272,44.548,518884,0
2016-12-22,44.686,44.991,44.519,44.853,375780,0
2016-12-23,45.08,45.454,44.996,45.11,324746,0
2016-12-27,44.913,45.356,44.868,45.198,237595,0
2016-12-28,45.287,45.759,45.207,45.277,648559,0
2016-12-29,45.484,45.918,45.188,45.779,774345,0
2016-12-30,45.769,45.838,45.257,45.385,950202,0
2017-01-03,45.454,45.498,44.932,45.168,766758,0
2017-01-04,45.188,46.163,45.095,45.592,1070881,0
2017-01-05,45.601,45.848,45.434,45.779,1311837,0
2017-01-06,45.701,46.389,45.701,46.183,708577,0
2017-01-09,46.272,46.292,44.716,44.755,760869,0
2017-01-10,44.735,44.942,44.351,44.626,1060274,0
2017-01-11,44.548,45.346,44.548,45.257,598342,0
2017-01-12,45.207,45.533,44.883,45.474,604593,0
2017-01-13,45.385,45.908,45.385,45.721,420930,0
2017-01-17,45.888,46.33,45.798,45.966,439468,0
2017-01-18,45.818,46.32,45.818,45.986,369340,0
2017-01-19,45.721,45.956,45.247,45.404,472926,0
2017-01-20,45.346,45.611,45.277,45.572,525340,0
2017-01-23,45.641,46.025,45.168,45.317,377911,0
2017-01-24,45.277,45.666,45.08,45.611,392646,0
2017-01-25,45.414,45.868,45.414,45.601,464850,0
2017-01-26,45.711,46.065,45.626,45.721,708693,0
2017-01-27,45.918,45.918,45.1,45.227,383803,0
2017-01-30,45.001,45.07,44.359,44.863,628860,0
2017-01-31,44.863,45.701,44.646,45.671,777214,0
2017-02-01,45.572,45.641,44.755,45.06,581190,0
2017-02-02,45.434,46.419,45.322,46.124,1382384,0
2017-02-03,46.439,46.754,46.143,46.616,690847,0
2017-02-06,46.517,46.686,45.848,45.908,743958,0
2017-02-07,45.908,46.262,45.838,46.115,431784,0
2017-02-08,46.163,46.537,45.858,46.36,755009,0
2017-02-09,46.35,46.734,46.35,46.616,834006,0
2017-02-10,46.696,47.197,46.509,47.138,413560,0
2017-02-13,47.128,47.186,46.823,47.099,407405,0
2017-02-14,46.793,46.863,46.439,46.586,682064,0
2017-02-15,46.302,46.582,46.173,46.577,457472,0
2017-02-16,46.656,46.971,46.469,46.783,501641,0
2017-02-17,46.803,46.843,46.34,46.744,564196,0
2017-02-21,46.547,47.005,46.419,46.893,594257,0
2017-02-22,46.902,47.108,46.676,47.108,449803,0
2017-02-23,47.09,47.848,47.05,47.69,631999,0
2017-02-24,47.601,47.838,47.227,47.444,505519,0
2017-02-27,47.315,47.661,47.128,47.237,801088,0
2017-02-28,47.118,47.532,46.961,47.503,1351863,0
2017-03-01,47.09,47.956,47.05,47.778,888473,0
2017-03-02,47.601,47.975,47.419,47.739,631350,0
2017-03-03,47.69,47.734,47.158,47.591,553344,0
2017-03-06,47.374,47.709,47.08,47.562,530004,0
2017-03-07,47.355,47.581,47.257,47.464,696170,0
2017-03-08,46.951,47.02,46.469,46.586,689546,0
2017-03-09,46.616,46.883,46.556,46.734,551505,0
2017-03-10,47.168,47.197,46.696,47.108,742595,0
2017-03-13,47.156,47.345,46.874,47.126,714622,0
2017-03-14,47.047,47.077,46.701,46.978,523054,0
2017-03-15,47.185,48.69,47.146,48.413,946846,0
2017-03-16,48.413,48.413,47.651,47.859,755957,0
2017-03-17,47.878,48.838,47.829,48.65,1528818,0
2017-03-20,48.7,48.838,48.225,48.423,456051,0
2017-03-21,48.482,49.363,48.452,48.948,1116051,0
2017-03-22,49.017,49.412,48.828,49.146,591505,0
2017-03-23,49.017,49.868,48.957,49.472,711126,0
2017-03-24,49.571,49.788,49.314,49.462,504837,0
2017-03-27,49.512,49.7,48.779,49.442,540508,0
2017-03-28,49.126,49.304,48.828,49.136,818261,0
2017-03-29,49.136,49.378,48.918,49.224,2204205,0
2017-03-30,49.254,49.353,48.967,49.056,631237,0
2017-03-31,49.056,49.264,48.888,48.898,810310,0
2017-04-03,48.878,49.383,48.601,49.314,1052986,0
2017-04-04,49.007,49.482,48.997,49.205,972300,0
2017-04-05,49.146,49.492,49.086,49.422,1895197,0
2017-04-06,49.314,49.541,48.908,49.412,685580,0
2017-04-07,49.383,49.61,49.195,49.254,708353,0
2017-04-10,49.175,49.442,48.794,49.343,647988,0
2017-04-11,49.343,49.482,48.987,49.432,798083,0
2017-04-12,49.314,49.591,49.155,49.393,370391,0
2017-04-13,49.264,49.284,48.72,48.967,645292,0
2017-04-17,48.997,49.343,48.987,49.294,612443,0
2017-04-18,49.165,49.343,48.848,49.116,703593,0
2017-04-19,49.076,49.076,48.66,48.928,719050,0
2017-04-20,48.819,48.987,48.444,48.898,552796,0
2017-04-21,48.789,49.076,48.75,48.75,514262,0
2017-04-24,48.957,49.224,48.71,49.076,398072,0
2017-04-25,48.967,49.324,48.809,49.155,541406,0
2017-04-26,49.274,50.009,49.155,49.402,798308,0
2017-04-27,49.363,50.036,49.259,49.62,498970,0
2017-04-28,49.64,49.769,49.264,49.65,1430638,0
2017-05-01,49.858,49.868,49.214,49.432,796744,0
2017-05-02,48.828,48.928,45.443,48.235,1161965,0
2017-05-03,48.363,48.492,48.116,48.116,751996,0
2017-05-04,48.106,48.146,47.453,48.066,715634,0
2017-05-05,48.304,49.026,48.274,49.007,789418,0
2017-05-08,49.036,49.234,48.799,49.175,642161,0
2017-05-09,49.185,49.284,48.571,48.769,1006224,0
2017-05-10,48.878,49.136,48.561,48.72,930249,0
2017-05-11,48.571,48.74,48.304,48.64,650380,0
2017-05-12,48.68,48.73,48.373,48.621,494069,0
2017-05-15,48.621,49.036,48.433,48.482,665082,0
2017-05-16,48.482,48.631,47.829,47.849,565101,0
2017-05-17,47.878,47.898,47.225,47.284,933121,0
2017-05-18,47.146,47.344,46.364,47.176,1006660,0
2017-05-19,47.284,47.735,47.037,47.591,534390,0
2017-05-22,47.68,48.314,47.641,48.205,939939,0
2017-05-23,48.442,49.209,48.442,48.967,973432,0
2017-05-24,49.026,49.63,48.888,49.591,1902344,0
2017-05-25,49.68,50.541,49.62,50.432,978566,0
2017-05-26,50.432,50.541,49.739,49.908,474666,0
2017-05-30,49.808,50.65,49.788,50.58,633366,0
2017-05-31,50.61,50.946,50.284,50.66,1694424,0
2017-06-01,50.848,51.194,50.65,50.996,788172,0
2017-06-02,51.174,51.472,50.85,51.154,625396,0
2017-06-05,51.135,51.135,50.343,50.343,433082,0
2017-06-06,50.452,50.71,50.081,50.116,515329,0
2017-06-07,50.224,50.224,49.788,49.858,364569,0
2017-06-08,49.788,49.823,49.046,49.383,693552,0
2017-06-09,49.254,49.422,49.061,49.234,372049,0
2017-06-12,49.185,49.422,48.65,49.244,654185,0
2017-06-13,49.403,49.961,49.224,49.831,698384,0
2017-06-14,50.209,50.747,50.15,50.737,960032,0
2017-06-15,50.368,50.756,50.1,50.538,900581,0
2017-06-16,50.677,51.652,50.647,51.314,1425465,0
2017-06-19,51.194,51.423,50.856,50.945,1502894,0
2017-06-20,50.836,50.896,50.04,50.04,397898,0
2017-06-21,50.02,50.06,49.453,49.483,635768,0
2017-06-22,49.632,49.632,48.936,48.976,648841,0
2017-06-23,48.767,49.195,48.747,48.946,916408,0
2017-06-26,49.075,49.573,48.976,49.423,455099,0
2017-06-27,49.175,49.662,49.025,49.175,610660,0
2017-06-28,49.563,49.682,48.737,48.767,813630,0
2017-06-29,48.389,48.659,47.961,48.21,684748,0
2017-06-30,48.389,48.767,48.14,48.16,637926,0
2017-07-03,48.488,48.777,48.259,48.259,417120,0
2017-07-05,48.259,48.369,47.275,47.772,893905,0
2017-07-06,47.663,47.981,47.645,47.832,519172,0
2017-07-07,47.802,48.19,47.792,48.011,358022,0
2017-07-10,48.14,48.22,47.871,47.901,452879,0
2017-07-11,47.971,47.981,47.563,47.871,614591,0
2017-07-12,48.478,48.807,48.09,48.667,591827,0
2017-07-13,48.677,48.677,48.17,48.488,464605,0
2017-07-14,48.846,49.045,48.508,48.687,421510,0
2017-07-17,48.697,49.016,48.498,49.016,423967,0
2017-07-18,49.006,49.135,48.817,49.045,400515,0
2017-07-19,49.045,49.384,48.846,49.364,1493510,0
2017-07-20,49.493,49.941,49.294,49.891,443612,0
2017-07-21,49.961,50.428,49.801,50.428,350372,0
2017-07-24,50.329,50.428,49.98,50.07,481840,0
2017-07-25,50.06,50.737,50.03,50.418,988257,0
2017-07-26,50.418,50.846,50.319,50.478,359041,0
2017-07-27,50.428,50.587,50.09,50.339,452708,0
2017-07-28,50.239,50.438,49.961,50.14,396263,0
2017-07-31,50.12,50.418,49.841,50.209,737323,0
2017-08-01,50.408,50.806,50.239,50.667,572350,0
2017-08-02,50.627,50.836,50.339,50.498,550348,0
2017-08-03,49.344,49.374,47.742,47.921,1002867,0
2017-08-04,47.881,48.339,47.762,48.24,779232,0
2017-08-07,48.19,48.409,47.762,47.762,767794,0
2017-08-08,47.792,48.051,47.543,47.762,713581,0
2017-08-09,47.752,47.891,47.543,47.762,544150,0
2017-08-10,47.692,48.13,47.653,47.921,640932,0
2017-08-11,47.702,47.881,47.513,47.643,578951,0
2017-08-14,47.871,48.279,47.782,48.06,552770,0
2017-08-15,47.921,48.249,47.921,47.991,758826,0
2017-08-16,47.981,48.856,47.981,48.757,552890,0
2017-08-17,48.797,49.165,48.319,48.319,617188,0
2017-08-18,48.379,48.976,48.23,48.628,530039,0
2017-08-21,48.628,48.906,48.478,48.707,1023211,0
2017-08-22,48.747,49.135,48.478,49.085,440471,0
2017-08-23,48.996,49.274,48.921,49.115,1225592,0
2017-08-24,49.125,49.294,48.936,49.214,944365,0
2017-08-25,49.314,49.443,49.016,49.135,324720,0
2017-08-28,49.055,49.354,49.055,49.155,1036617,0
2017-08-29,49.145,49.453,49.125,49.334,409652,0
2017-08-30,49.324,49.503,48.866,48.876,363014,0
2017-08-31,48.986,49.399,48.777,49.155,769664,0
2017-09-01,49.384,49.384,48.856,48.956,363032,0
2017-09-05,49.165,49.234,48.657,48.787,415306,0
2017-09-06,48.926,48.976,48.235,48.269,682265,0
2017-09-07,48.419,48.637,48.309,48.518,466044,0
2017-09-08,48.458,48.538,48.249,48.458,610541,0
2017-09-11,48.518,49.374,48.518,49.185,624837,0
2017-09-12,49.344,49.493,48.598,48.647,561535,0
2017-09-13,48.618,48.757,48.14,48.15,472556,0
2017-09-14,48.24,48.63,48.05,48.5,834649,0
2017-09-15,48.63,48.79,48.2,48.27,875758,0
2017-09-18,48.29,48.4,47.82,47.91,560839,0
2017-09-19,47.95,48.04,47.64,47.74,797528,0
2017-09-20,47.86,48.06,47.57,47.57,639122,0
2017-09-21,47.59,47.72,47.34,47.34,407557,0
2017-09-22,47.44,48.08,46.74,47.06,794928,0
2017-09-25,47,47.71,46.8347,47.68,693293,0
2017-09-26,47.7,48.16,47.47,47.71,494247,0
2017-09-27,47.55,47.8,46.79,47.13,1018042,0
2017-09-28,47.09,47.24,46.59,47.14,717825,0
2017-09-29,46.98,47.1,46.6,46.86,863927,0
2017-10-02,46.87,47.68,46.74,47.43,898250,0
2017-10-03,47.45,47.45,46.72,46.78,776994,0
2017-10-04,47.03,47.17,46.73,47.06,982543,0
2017-10-05,47.05,47.14,46.72,46.79,759027,0
2017-10-06,46.79,47.13,46.57,46.7,651384,0
2017-10-09,46.73,46.91,46.73,46.85,273974,0
2017-10-10,46.96,47.1,46.69,46.98,461586,0
2017-10-11,47,47.37,46.81,47.04,716395,0
2017-10-12,47.04,47.79,46.99,47.43,654503,0
2017-10-13,47.76,47.77,47.35,47.4,347205,0
2017-10-16,47.32,47.62,47.17,47.32,378685,0
2017-10-17,47.29,47.74,47.2,47.68,651587,0
2017-10-18,47.66,48.12,47.63,47.96,571037,0
2017-10-19,48.03,48.355,47.9539,48.34,377166,0
2017-10-20,48.24,48.4,47.93,48.09,685023,0
2017-10-23,48.09,48.11,47.58,47.8,339214,0
2017-10-24,47.78,47.94,47.61,47.91,403152,0
2017-10-25,47.85,47.9,46.98,47.67,632349,0
2017-10-26,47.77,48.36,47.77,48.24,604896,0
2017-10-27,47.98,48.48,47.87,48.48,490969,0
2017-10-30,48.48,48.61,47.83,48.11,728887,0
2017-10-31,48.21,48.23,47.72,47.86,1084672,0
2017-11-01,48.13,48.1501,47.68,47.86,483307,0
2017-11-02,47.91,48.02,47.47,47.56,531567,0
2017-11-03,47.55,47.73,47.33,47.59,695110,0
2017-11-06,47.7,48.03,47.52,47.64,344825,0
2017-11-07,47.66,48.14,47.55,48.03,392985,0
2017-11-08,47.77,48.11,47.54,48.03,675662,0
2017-11-09,48.59,48.79,47.52,47.98,520036,0
2017-11-10,47.89,48.0548,47.52,47.92,584352,0
