Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.289,12.36,12.237,12.324,372910,0
2005-02-28,12.331,12.549,12.296,12.487,333946,0
2005-03-01,12.614,12.704,12.602,12.704,474644,0
2005-03-02,12.723,12.758,12.629,12.672,446703,0
2005-03-03,12.665,12.828,12.665,12.807,304033,0
2005-03-04,12.799,12.955,12.751,12.92,363067,0
2005-03-07,12.751,12.955,12.751,12.955,257988,0
2005-03-08,12.879,13.123,12.834,13.023,296751,0
2005-03-09,13.028,13.077,12.834,12.879,249131,0
2005-03-10,12.834,12.935,12.679,12.704,261722,0
2005-03-11,12.693,12.777,12.636,12.723,269597,0
2005-03-14,12.744,12.948,12.744,12.86,318202,0
2005-03-15,12.962,13.077,12.879,12.92,319776,0
2005-03-16,12.948,13.01,12.602,12.629,318990,0
2005-03-17,12.679,12.717,12.581,12.629,263694,0
2005-03-18,12.374,12.495,12.244,12.366,847750,0
2005-03-21,12.296,12.48,12.21,12.48,392782,0
2005-03-22,12.426,12.651,12.366,12.393,301081,0
2005-03-23,12.393,12.413,12.175,12.175,408918,0
2005-03-24,12.182,12.244,12.055,12.055,379598,0
2005-03-28,12.026,12.353,11.953,12.296,396325,0
2005-03-29,12.271,12.509,12.204,12.21,359133,0
2005-03-30,12.231,12.473,12.204,12.459,215282,0
2005-03-31,12.459,12.53,12.374,12.381,200723,0
2005-04-01,12.399,12.48,12.237,12.296,274908,0
2005-04-04,12.317,12.509,12.217,12.509,197183,0
2005-04-05,12.509,12.704,12.495,12.602,335127,0
2005-04-06,12.602,12.751,12.581,12.686,273331,0
2005-04-07,12.609,12.799,12.595,12.792,266249,0
2005-04-08,12.813,13.13,12.813,13.042,581701,0
2005-04-11,13.042,13.116,12.995,13.116,396717,0
2005-04-12,13.172,13.308,13.056,13.247,765890,0
2005-04-13,13.321,13.72,13.247,13.672,741488,0
2005-04-14,13.599,13.645,12.92,12.942,697799,0
2005-04-15,12.995,13.72,12.995,13.327,998096,0
2005-04-18,13.334,13.334,12.879,13.085,648605,0
2005-04-19,13.138,13.3,13.104,13.138,442569,0
2005-04-20,13.193,13.369,13.05,13.165,327254,0
2005-04-21,13.286,13.592,13.212,13.558,494525,0
2005-04-22,13.579,13.686,13.218,13.564,507512,0
2005-04-25,13.564,13.89,13.551,13.884,728892,0
2005-04-26,13.828,13.835,13.327,13.395,601180,0
2005-04-27,13.321,13.558,13.226,13.476,511641,0
2005-04-28,13.504,13.504,13.212,13.308,356772,0
2005-04-29,13.51,13.564,13.218,13.564,565958,0
2005-05-02,13.518,13.828,13.518,13.763,581110,0
2005-05-03,13.728,13.938,13.619,13.87,595470,0
2005-05-04,13.85,13.911,13.672,13.794,468154,0
2005-05-05,13.905,13.905,13.483,13.66,363266,0
2005-05-06,13.686,14.073,13.686,13.95,406164,0
2005-05-09,14.026,14.086,13.788,13.97,590948,0
2005-05-10,13.998,14.079,13.897,13.991,509673,0
2005-05-11,14.073,14.181,13.897,14.148,307177,0
2005-05-12,14.217,14.228,14.079,14.188,439621,0
2005-05-13,13.977,13.977,13.036,13.178,2018032,0
2005-05-16,13.212,13.619,12.962,13.599,1078778,0
2005-05-17,13.558,13.835,13.437,13.755,837715,0
2005-05-18,13.794,13.998,13.72,13.924,461461,0
2005-05-19,13.964,14.073,13.755,13.769,436078,0
2005-05-20,13.694,13.781,13.626,13.72,456341,0
2005-05-23,13.85,13.977,13.85,13.977,442373,0
2005-05-24,14.093,14.093,13.884,13.917,379404,0
2005-05-25,13.917,13.95,13.769,13.814,335913,0
2005-05-26,13.82,14.019,13.82,13.862,345752,0
2005-05-27,13.905,14.019,13.857,13.97,399671,0
2005-05-31,14.046,14.1,13.828,13.828,642303,0
2005-06-01,13.917,14.228,13.917,14.228,614365,0
2005-06-02,14.223,14.451,14.175,14.27,522857,0
2005-06-03,14.338,14.555,14.217,14.223,570485,0
2005-06-06,14.507,14.507,14.181,14.202,481924,0
2005-06-07,14.256,14.458,14.256,14.377,604724,0
2005-06-08,14.405,14.569,14.384,14.486,481924,0
2005-06-09,14.493,14.555,14.352,14.54,352833,0
2005-06-10,14.649,14.812,14.52,14.641,640930,0
2005-06-13,14.641,14.919,14.486,14.913,404390,0
2005-06-14,14.968,15.056,14.88,15.002,549229,0
2005-06-15,15.06,15.089,14.826,14.906,474447,0
2005-06-16,14.968,15.136,14.913,15.136,424268,0
2005-06-17,15.197,15.359,15.136,15.328,924105,0
2005-06-20,15.328,15.366,15.15,15.197,340633,0
2005-06-21,15.271,15.74,15.197,15.536,652930,0
2005-06-22,15.549,15.625,15.393,15.462,563200,0
2005-06-23,15.462,15.462,15.217,15.321,635617,0
2005-06-24,15.321,15.321,14.486,14.725,1317873,0
2005-06-27,14.736,15.197,14.586,14.987,683631,0
2005-06-28,15.11,15.231,14.987,15.211,540767,0
2005-06-29,15.237,15.291,15.05,15.056,309345,0
2005-06-30,15.056,15.335,15.056,15.11,374682,0
2005-07-01,15.291,15.393,15.158,15.386,417971,0
2005-07-05,15.34,15.347,15.129,15.185,455755,0
2005-07-06,15.245,15.245,14.743,14.749,594885,0
2005-07-07,14.736,15.06,14.641,14.968,483306,0
2005-07-08,14.987,15.279,14.925,15.259,436078,0
2005-07-11,15.251,15.353,15.029,15.245,548441,0
2005-07-12,15.251,15.299,15.116,15.284,514595,0
2005-07-13,15.359,15.373,15.237,15.279,286320,0
2005-07-14,15.211,15.373,15.068,15.165,472282,0
2005-07-15,15.165,15.291,15.11,15.136,255036,0
2005-07-18,15.237,15.245,15.056,15.197,351063,0
2005-07-19,15.231,15.373,15.15,15.335,420334,0
2005-07-20,15.38,15.496,15.231,15.359,359922,0
2005-07-21,15.476,15.508,15.136,15.34,540966,0
2005-07-22,15.34,15.646,15.328,15.646,433716,0
2005-07-25,15.646,15.819,15.598,15.705,390425,0
2005-07-26,15.793,16.003,15.793,15.975,538994,0
2005-07-27,16.058,16.186,15.982,16.119,449262,0
2005-07-28,16.167,16.308,16.03,16.276,383339,0
2005-07-29,16.269,16.484,16.159,16.296,579929,0
2005-08-01,16.356,16.406,16.018,16.213,485862,0
2005-08-02,16.249,16.525,16.186,16.518,536634,0
2005-08-03,17.373,17.63,16.975,17.28,1445194,0
2005-08-04,17.285,17.298,16.797,17.024,1195077,0
2005-08-05,17.024,17.024,16.315,16.459,862314,0
2005-08-08,16.668,16.926,16.6,16.641,559855,0
2005-08-09,16.818,16.883,16.573,16.825,588387,0
2005-08-10,16.994,17.148,16.641,16.812,550409,0
2005-08-11,16.832,17.181,16.832,17.061,444338,0
2005-08-12,17.124,18.023,17.075,17.962,1153362,0
2005-08-15,18.037,18.219,17.535,17.583,985894,0
2005-08-16,17.523,17.529,16.911,17.017,826104,0
2005-08-17,17.017,17.292,16.953,17.266,556508,0
2005-08-18,17.28,17.413,16.975,17.189,461461,0
2005-08-19,17.174,17.399,16.982,17.095,671231,0
2005-08-22,17.304,17.447,17.124,17.28,837715,0
2005-08-23,17.272,17.272,16.919,17.017,717871,0
2005-08-24,17.046,17.399,17.039,17.103,460870,0
2005-08-25,17.251,17.251,17.017,17.168,410099,0
2005-08-26,17.23,17.23,16.968,16.989,339848,0
2005-08-29,16.989,17.005,16.106,16.926,1009706,0
2005-08-30,16.933,16.989,16.77,16.862,533090,0
2005-08-31,16.862,17.413,16.777,17.413,967002,0
2005-09-01,17.535,18.009,17.413,17.982,1505999,0
2005-09-02,18.157,18.464,17.758,17.786,650572,0
2005-09-06,17.806,18.211,17.806,18.016,585828,0
2005-09-07,18.125,18.199,17.962,18.151,479958,0
2005-09-08,18.395,18.813,18.328,18.573,1078584,0
2005-09-09,18.97,19.753,18.551,19.088,1285599,0
2005-09-12,19.182,19.23,18.919,19.011,683240,0
2005-09-13,18.939,18.963,18.573,18.687,839096,0
2005-09-14,18.788,18.919,18.601,18.795,888685,0
2005-09-15,18.729,18.956,18.361,18.509,1079565,0
2005-09-16,18.573,18.89,18.361,18.551,1307441,0
2005-09-19,18.573,18.672,18.293,18.451,743454,0
2005-09-20,18.489,18.788,18.389,18.456,596456,0
2005-09-21,18.456,18.456,18.037,18.138,773762,0
2005-09-22,18.119,18.348,17.82,18.341,563200,0
2005-09-23,18.341,18.544,18.187,18.375,458313,0
2005-09-26,18.783,18.783,18.293,18.566,697407,0
2005-09-27,18.715,18.795,18.509,18.672,807803,0
2005-09-28,18.756,18.85,18.551,18.777,597048,0
2005-09-29,18.788,19.141,18.625,19.067,541754,0
2005-09-30,19.21,19.406,19.167,19.324,532501,0
2005-10-03,19.439,19.772,19.439,19.622,855429,0
2005-10-04,19.684,19.796,19.331,19.331,530533,0
2005-10-05,19.317,19.358,18.3,18.341,886913,0
2005-10-06,18.219,18.517,17.827,18.165,1024074,0
2005-10-07,18.219,18.632,18.179,18.476,595081,0
2005-10-10,18.645,18.645,17.976,18.056,611412,0
2005-10-11,18.204,18.293,17.541,17.548,1065988,0
2005-10-12,17.189,17.337,15.72,16.446,3214886,0
2005-10-13,16.465,16.641,15.882,16.308,1537880,0
2005-10-14,16.489,16.573,16.106,16.391,962675,0
2005-10-17,16.417,16.489,16.159,16.257,794818,0
2005-10-18,16.289,16.417,16.058,16.153,826499,0
2005-10-19,16.138,16.186,15.806,16.106,784978,0
2005-10-20,16.126,16.186,15.584,15.74,913277,0
2005-10-21,15.677,15.968,15.503,15.72,779665,0
2005-10-24,15.982,16.257,15.8,16.257,700558,0
2005-10-25,16.257,16.804,16.051,16.689,1685465,0
2005-10-26,16.844,17.046,16.432,16.465,952443,0
2005-10-27,16.465,16.742,16.269,16.282,614559,0
2005-10-28,16.391,16.77,16.322,16.727,750933,0
2005-10-31,16.898,17.304,16.862,17.217,869984,0
2005-11-01,17.217,17.217,16.734,16.818,856015,0
2005-11-02,16.818,17.148,16.777,17.148,478189,0
2005-11-03,17.325,17.46,17.174,17.28,765691,0
2005-11-04,17.337,17.406,17.032,17.075,570485,0
2005-11-07,17.11,17.224,16.911,17.168,639160,0
2005-11-08,17.081,17.325,16.812,17.168,743852,0
2005-11-09,17.168,17.548,17,17.292,743257,0
2005-11-10,17.399,17.406,16.714,17.237,1122267,0
2005-11-11,17.237,17.406,17.075,17.237,921743,0
2005-11-14,17.378,17.399,17.117,17.23,677728,0
2005-11-15,17.174,17.23,16.851,17.054,755066,0
2005-11-16,17.583,17.61,17.017,17.427,1321219,0
2005-11-17,17.523,18.023,17.488,17.955,930206,0
2005-11-18,18.037,18.247,17.813,17.914,766087,0
2005-11-21,17.929,18.09,17.881,18.09,747783,0
2005-11-22,18.016,18.293,17.922,18.247,816462,0
2005-11-23,18.219,18.389,18.044,18.211,645063,0
2005-11-25,18.267,18.464,18.193,18.424,346341,0
2005-11-28,18.721,18.871,18.551,18.7,1015216,0
2005-11-29,18.7,19.054,18.7,19.005,777696,0
2005-11-30,19.005,19.081,18.679,18.795,835553,0
2005-12-01,18.85,19.276,18.85,19.27,763729,0
2005-12-02,19.337,19.48,19.061,19.48,763333,0
2005-12-05,19.494,19.648,19.16,19.256,1029878,0
2005-12-06,19.365,19.473,19.154,19.263,954903,0
2005-12-07,19.126,19.276,18.835,19.075,850701,0
2005-12-08,19.067,19.075,18.8,18.911,864137,0
2005-12-09,18.963,19.236,18.835,18.97,1052753,0
2005-12-12,19.21,19.244,18.777,18.878,899113,0
2005-12-13,18.89,19.167,18.884,18.991,865315,0
2005-12-14,19.026,19.351,19.026,19.188,623861,0
2005-12-15,19.107,19.126,18.795,19.032,884800,0
2005-12-16,19.075,19.141,18.763,18.806,883175,0
2005-12-19,18.835,18.904,18.531,18.625,615744,0
2005-12-20,18.658,18.7,18.432,18.538,597445,0
2005-12-21,18.566,18.573,18.281,18.361,634930,0
2005-12-22,18.375,18.438,18.204,18.417,539735,0
2005-12-23,18.497,18.632,18.444,18.524,357758,0
2005-12-27,18.729,18.729,18.138,18.144,510069,0
2005-12-28,18.131,18.354,17.786,18.321,502248,0
2005-12-29,18.348,18.483,18.247,18.254,337390,0
2005-12-30,18.172,18.632,17.889,18.497,985453,0
2006-01-03,18.497,18.756,18.179,18.672,920366,0
2006-01-04,18.665,18.864,18.551,18.763,728209,0
2006-01-05,18.77,18.97,18.658,18.897,729239,0
2006-01-06,19.005,19.046,18.835,19.005,753890,0
2006-01-09,18.984,19.175,18.945,19.061,500770,0
2006-01-10,18.984,19.167,18.97,18.991,646883,0
2006-01-11,19.04,19.113,18.7,18.77,580469,0
2006-01-12,18.77,19.406,18.715,18.991,799195,0
2006-01-13,19.026,19.23,18.984,19.188,387715,0
2006-01-17,18.97,19.188,18.806,18.871,551984,0
2006-01-18,18.795,18.933,18.658,18.911,573826,0
2006-01-19,18.911,19.16,18.748,19.154,466233,0
2006-01-20,19.154,19.554,18.939,18.939,649395,0
2006-01-23,18.97,19.094,18.783,18.828,503724,0
2006-01-24,18.843,19.21,18.821,19.154,464760,0
2006-01-25,19.141,19.141,18.729,18.85,561281,0
2006-01-26,18.878,19.075,18.85,19.026,397163,0
2006-01-27,19.075,19.418,19.011,19.182,483061,0
2006-01-30,19.16,19.425,19.133,19.147,347720,0
2006-01-31,18.991,19.223,18.904,19.081,714627,0
2006-02-01,19.094,19.446,19.032,19.439,494421,0
2006-02-02,19.453,19.453,19.061,19.223,688944,0
2006-02-03,19.054,19.175,18.672,18.687,776911,0
2006-02-06,18.715,19.113,18.7,19.081,717139,0
2006-02-07,19.075,19.175,18.8,18.926,524091,0
2006-02-08,18.871,18.939,18.715,18.933,498558,0
2006-02-09,18.952,19.054,18.658,18.694,431258,0
2006-02-10,18.632,18.828,18.389,18.58,506232,0
2006-02-13,18.502,18.614,18.308,18.483,417236,0
2006-02-14,18.361,18.743,18.308,18.538,432286,0
2006-02-15,18.538,18.8,18.382,18.777,594047,0
2006-02-16,18.788,19.067,18.77,18.813,508004,0
2006-02-17,18.788,19.04,18.735,18.884,511545,0
2006-02-21,18.911,19.154,18.904,19.113,578108,0
2006-02-22,19.154,19.513,19.113,19.473,526009,0
2006-02-23,19.581,19.588,19.372,19.378,518481,0
2006-02-24,19.466,19.615,19.317,19.56,532946,0
2006-02-27,19.622,20.185,19.581,20.05,877566,0
2006-02-28,20.05,20.056,19.439,19.473,704739,0
2006-03-01,19.521,20.122,19.487,20.05,553758,0
2006-03-02,20.015,20.036,19.886,20.015,387272,0
2006-03-03,19.759,20.015,19.759,19.934,528514,0
2006-03-06,19.952,20.143,19.784,20.001,737206,0
2006-03-07,19.921,20.129,19.79,19.995,499438,0
2006-03-08,19.909,20.022,19.4,19.86,593157,0
2006-03-09,19.846,19.846,17.955,18.544,4001440,0
2006-03-10,18.566,18.679,18.335,18.679,1041245,0
2006-03-13,18.708,18.777,18.165,18.451,1647981,0
2006-03-14,18.531,18.62,18.3,18.476,845540,0
2006-03-15,18.476,18.679,18.308,18.625,654260,0
2006-03-16,18.632,18.89,18.497,18.748,731749,0
2006-03-17,18.748,18.878,18.58,18.777,807021,0
2006-03-20,18.939,18.952,18.632,18.795,641127,0
2006-03-21,18.715,18.806,18.47,18.566,656034,0
2006-03-22,18.464,18.721,18.395,18.614,596560,0
2006-03-23,18.7,18.828,18.608,18.763,522466,0
2006-03-24,18.828,18.97,18.77,18.911,587556,0
2006-03-27,18.864,19.005,18.601,18.62,579431,0
2006-03-28,18.62,18.62,18.313,18.375,761264,0
2006-03-29,18.361,18.62,18.335,18.402,630650,0
2006-03-30,18.438,18.735,18.438,18.7,691605,0
2006-03-31,18.748,18.884,18.632,18.85,531617,0
2006-04-03,18.85,18.85,18.531,18.743,835503,0
2006-04-04,18.743,18.743,18.47,18.524,613525,0
2006-04-05,18.625,18.632,18.361,18.601,665039,0
2006-04-06,18.517,18.517,18.341,18.476,502838,0
2006-04-07,18.476,18.544,18.001,18.064,908707,0
2006-04-10,18.064,18.144,17.752,17.859,849525,0
2006-04-11,17.793,17.889,17.142,17.378,1316202,0
2006-04-12,17.367,17.555,17.292,17.474,601868,0
2006-04-13,17.501,17.535,17.345,17.442,608507,0
2006-04-17,17.42,17.576,17.195,17.359,646734,0
2006-04-18,17.488,17.874,17.46,17.813,688654,0
2006-04-19,17.8,17.901,17.21,17.367,1740817,0
2006-04-20,17.337,17.548,17.21,17.535,1022496,0
2006-04-21,17.535,17.596,17.224,17.378,1216431,0
2006-04-24,17.174,17.21,16.398,16.439,2255459,0
2006-04-25,16.439,16.587,16.093,16.322,1633222,0
2006-04-26,16.315,16.489,16.126,16.261,993718,0
2006-04-27,16.138,16.391,15.924,16.146,952542,0
2006-04-28,15.975,16.334,15.956,16.192,866351,0
2006-05-01,16.282,16.391,15.924,15.99,1507772,0
2006-05-02,15.931,16.228,15.91,15.99,1189720,0
2006-05-03,15.855,15.982,15.762,15.869,951657,0
2006-05-04,15.769,15.956,15.34,15.441,1519285,0
2006-05-05,15.422,15.819,15.422,15.74,1296868,0
2006-05-08,15.669,15.74,15.503,15.617,984717,0
2006-05-09,15.542,15.72,15.515,15.617,909891,0
2006-05-10,15.584,15.74,15.549,15.598,760381,0
2006-05-11,15.713,15.895,15.428,15.625,1300261,0
2006-05-12,15.447,15.549,15.204,15.271,1093639,0
2006-05-15,14.974,15.016,14.569,14.852,2163216,0
2006-05-16,15.245,15.769,15.204,15.353,2785892,0
2006-05-17,15.314,15.447,14.932,14.939,1641342,0
2006-05-18,15.009,15.38,15.009,15.259,1448441,0
2006-05-19,15.321,15.414,14.939,15.259,1085224,0
2006-05-22,15.11,15.237,14.867,15.095,914315,0
2006-05-23,15.231,15.237,14.682,14.697,864577,0
2006-05-24,14.507,15.06,14.501,14.981,1705544,0
2006-05-25,15.042,15.359,14.987,15.353,848197,0
2006-05-26,15.38,15.617,15.271,15.571,866791,0
2006-05-30,15.564,15.806,15.455,15.684,1270305,0
2006-05-31,15.833,15.945,15.549,15.895,3540521,0
2006-06-01,16.003,16.003,15.386,15.677,1626138,0
2006-06-02,15.748,15.91,15.612,15.903,1253031,0
2006-06-05,15.833,15.862,15.373,15.414,925089,0
2006-06-06,15.414,15.447,14.953,15.314,902214,0
2006-06-07,15.237,15.366,14.953,15.116,755955,0
2006-06-08,15.143,15.185,14.399,14.906,2404965,0
2006-06-09,15.009,15.023,14.704,14.846,980878,0
2006-06-12,14.885,14.885,14.486,14.501,841554,0
2006-06-13,14.431,14.501,13.911,14.006,1899032,0
2006-06-14,13.944,14.067,13.638,13.964,1390142,0
2006-06-15,14.1,14.656,14.012,14.548,1355460,0
2006-06-16,14.614,14.67,14.33,14.424,879340,0
2006-06-19,14.913,15.11,14.54,14.736,2282321,0
2006-06-20,14.749,14.892,14.575,14.805,1567695,0
2006-06-21,14.832,14.974,14.756,14.939,1100576,0
2006-06-22,14.919,14.987,14.736,14.906,977335,0
2006-06-23,14.906,15.11,14.621,15.023,877274,0
2006-06-26,15.11,15.408,15.056,15.192,881700,0
2006-06-27,15.284,15.414,15.074,15.211,756543,0
2006-06-28,15.428,15.476,15.06,15.204,1008922,0
2006-06-29,15.259,15.38,14.899,15.259,1100277,0
2006-06-30,15.266,15.447,15.204,15.441,1197099,0
2006-07-03,15.428,15.705,15.38,15.705,436125,0
2006-07-05,15.705,15.705,15.173,15.279,924353,0
2006-07-06,15.335,15.455,15.211,15.279,768794,0
2006-07-07,15.245,15.441,15.211,15.259,506526,0
2006-07-10,15.314,15.428,15.082,15.136,720084,0
2006-07-11,15.074,15.408,15.074,15.386,816020,0
2006-07-12,15.347,15.508,15.251,15.291,767758,0
2006-07-13,15.224,15.34,15.05,15.129,752852,0
2006-07-14,15.11,15.179,14.906,14.981,662379,0
2006-07-17,14.906,15.074,14.635,14.663,727026,0
2006-07-18,14.736,14.852,14.317,14.533,1411691,0
2006-07-19,14.579,15.116,14.575,15.074,833587,0
2006-07-20,15.143,15.314,14.968,15.023,584895,0
2006-07-21,15.06,15.06,14.473,14.614,1150163,0
2006-07-24,14.725,14.939,14.663,14.885,961100,0
2006-07-25,14.88,14.88,14.52,14.736,997555,0
2006-07-26,14.736,14.805,14.569,14.704,783550,0
2006-07-27,14.968,15.074,14.69,14.749,918005,0
2006-07-28,14.749,15.05,14.749,14.88,476568,0
2006-07-31,14.812,14.906,14.649,14.771,931438,0
2006-08-01,14.635,14.782,14.569,14.586,821485,0
2006-08-02,14.805,15.414,14.782,15.251,1863020,0
2006-08-03,15.251,15.414,15.074,15.321,912250,0
2006-08-04,15.549,15.819,15.503,15.793,1685320,0
2006-08-07,15.652,15.882,15.455,15.591,1177763,0
2006-08-08,15.447,15.483,14.953,15.029,1057920,0
2006-08-09,15.179,15.321,14.946,14.946,952542,0
2006-08-10,14.919,15.476,14.819,15.414,1490655,0
2006-08-11,15.414,15.462,15.074,15.15,3044469,0
2006-08-14,15.34,15.373,15.05,15.103,627551,0
2006-08-15,15.217,15.328,15.103,15.321,684074,0
2006-08-16,15.373,15.38,15.251,15.306,622827,0
2006-08-17,15.34,15.462,15.271,15.359,1025154,0
2006-08-18,15.428,15.435,15.259,15.414,726727,0
2006-08-21,15.414,15.414,15.211,15.299,642017,0
2006-08-22,15.335,15.386,15.05,15.38,1028107,0
2006-08-23,15.414,15.435,14.974,15.05,598032,0
2006-08-24,15.122,15.447,15.042,15.217,885091,0
2006-08-25,15.15,15.314,15.11,15.185,470960,0
2006-08-28,15.237,15.38,15.116,15.366,694701,0
2006-08-29,15.414,15.455,15.266,15.386,853655,0
2006-08-30,15.408,15.435,15.279,15.373,601427,0
2006-08-31,15.455,16.138,14.704,16.051,1857116,0
2006-09-01,16.153,16.213,15.684,16.065,1458330,0
2006-09-05,16.119,16.131,15.692,15.762,2093404,0
2006-09-06,15.692,15.692,15.335,15.598,999768,0
2006-09-07,15.515,15.521,15.179,15.211,750934,0
2006-09-08,15.279,15.291,15.042,15.068,897489,0
2006-09-11,14.968,15.05,14.725,14.925,905460,0
2006-09-12,14.981,15.095,14.913,15.095,614857,0
2006-09-13,15.05,15.05,14.88,14.974,787094,0
2006-09-14,14.981,15.029,14.846,14.899,654112,0
2006-09-15,14.974,15.002,14.656,14.925,1205070,0
2006-09-18,14.981,15.129,14.839,15.11,745917,0
2006-09-19,15.103,15.143,14.839,15.029,704593,0
2006-09-20,15.116,15.122,14.919,14.961,492952,0
2006-09-21,14.974,15.002,14.677,14.749,524829,0
2006-09-22,14.782,14.892,14.67,14.86,915938,0
2006-09-25,14.867,14.867,14.569,14.704,768057,0
2006-09-26,14.704,14.867,14.69,14.86,503868,0
2006-09-27,14.771,15.122,14.677,15.089,788127,0
2006-09-28,15.129,15.197,14.846,14.953,1417004,0
2006-09-29,14.885,14.974,14.641,14.867,1570199,0
2006-10-02,14.832,14.88,14.656,14.729,742523,0
2006-10-03,14.641,14.852,14.601,14.641,512577,0
2006-10-04,14.641,14.974,14.593,14.771,879779,0
2006-10-05,14.805,14.939,14.805,14.913,680829,0
2006-10-06,14.906,14.968,14.749,14.819,895574,0
2006-10-09,14.771,15.122,14.711,15.103,928045,0
2006-10-10,15.103,15.211,14.974,15.179,1137028,0
2006-10-11,15.068,15.353,15.016,15.328,1490061,0
2006-10-12,15.328,15.557,15.185,15.549,1770334,0
2006-10-13,15.515,15.748,15.428,15.515,1234735,0
2006-10-16,15.917,16.173,15.8,15.996,2174138,0
2006-10-17,15.996,16.044,15.793,15.826,1042275,0
2006-10-18,15.99,16.192,15.924,16.072,1287421,0
2006-10-19,16.072,16.072,15.931,16.058,1214956,0
2006-10-20,16.058,16.093,15.882,15.931,787830,0
2006-10-23,15.931,16.072,15.903,16.011,576779,0
2006-10-24,15.924,16.086,15.847,16.072,690423,0
2006-10-25,16.113,16.327,16.101,16.308,659131,0
2006-10-26,16.446,16.654,16.327,16.635,1176436,0
2006-10-27,16.898,16.898,16.641,16.675,1466446,0
2006-10-30,16.6,16.832,16.594,16.832,1207872,0
2006-10-31,16.844,16.844,16.432,16.432,1559870,0
2006-11-01,16.446,16.621,15.787,15.956,2418253,0
2006-11-02,15.869,15.895,15.617,15.847,1785981,0
2006-11-03,15.84,15.895,15.536,15.727,869154,0
2006-11-06,15.8,15.8,15.658,15.692,846570,0
2006-11-07,15.606,15.8,15.606,15.612,531173,0
2006-11-08,15.591,15.975,15.441,15.924,880222,0
2006-11-09,15.945,16.025,15.769,15.924,913430,0
2006-11-10,15.956,16.113,15.889,16.101,582979,0
2006-11-13,16.051,16.303,16.051,16.303,819120,0
2006-11-14,16.391,16.451,16.327,16.398,1057332,0
2006-11-15,16.296,16.484,16.296,16.451,880369,0
2006-11-16,16.554,16.714,16.504,16.689,1020727,0
2006-11-17,16.689,16.695,16.348,16.432,1001687,0
2006-11-20,16.362,16.432,16.093,16.348,708873,0
2006-11-21,16.269,16.315,16.146,16.242,840815,0
2006-11-22,16.199,16.465,16.119,16.439,975714,0
2006-11-24,16.406,16.518,16.322,16.478,425646,0
2006-11-27,16.472,16.472,16.018,16.08,1465265,0
2006-11-28,16.167,16.199,16.011,16.153,962286,0
2006-11-29,16.206,16.384,16.146,16.334,880962,0
2006-11-30,16.308,16.417,16.186,16.199,900592,0
2006-12-01,16.242,16.322,15.924,16.213,1297902,0
2006-12-04,16.228,16.308,16.126,16.276,718171,0
2006-12-05,16.327,16.533,16.315,16.525,935715,0
2006-12-06,16.547,16.832,16.478,16.614,982502,0
2006-12-07,16.533,16.66,16.341,16.384,695001,0
2006-12-08,16.356,16.478,16.257,16.334,665629,0
2006-12-11,16.308,16.398,16.228,16.391,595377,0
2006-12-12,16.362,16.398,16.173,16.276,766429,0
2006-12-13,16.356,16.406,16.213,16.221,658397,0
2006-12-14,16.206,16.377,16.025,16.236,1446969,0
2006-12-15,16.236,16.261,15.956,16.08,1197099,0
2006-12-18,16.051,16.146,15.564,15.646,1078730,0
2006-12-19,15.536,15.652,15.353,15.598,1308380,0
2006-12-20,15.542,15.84,15.422,15.733,1463347,0
2006-12-21,15.699,15.769,15.328,15.393,1090245,0
2006-12-22,15.435,15.584,15.266,15.571,1006708,0
2006-12-26,15.49,15.578,15.462,15.549,394507,0
2006-12-27,15.606,15.748,15.496,15.748,1021025,0
2006-12-28,15.762,15.819,15.441,15.638,1574188,0
2006-12-29,15.606,15.664,15.414,15.435,1016445,0
2007-01-03,15.422,15.638,15.158,15.251,1549539,0
2007-01-04,15.143,15.447,15.103,15.314,1122123,0
2007-01-05,15.762,15.762,15.245,15.291,1558247,0
2007-01-08,15.251,15.408,15.173,15.204,1304686,0
2007-01-09,15.185,15.224,15.06,15.129,880222,0
2007-01-10,15.009,15.082,14.906,15.074,1350001,0
2007-01-11,15.074,15.192,14.925,14.932,1402984,0
2007-01-12,14.968,15.089,14.939,15.023,1329485,0
2007-01-16,15.068,15.414,15.068,15.306,1215400,0
2007-01-17,15.284,15.528,15.284,15.414,1611525,0
2007-01-18,15.578,15.658,15.116,15.136,1248753,0
2007-01-19,15.082,15.179,14.974,15.06,1151195,0
2007-01-22,15.009,15.192,14.974,15.116,1100130,0
2007-01-23,15.11,15.291,15.074,15.224,818530,0
2007-01-24,15.245,15.34,14.939,15.089,1296868,0
2007-01-25,15.103,15.129,14.981,15.06,975415,0
2007-01-26,15.056,15.136,14.953,15.11,870478,0
2007-01-29,15.05,15.224,15.042,15.173,955938,0
2007-01-30,15.204,15.217,15.068,15.197,669909,0
2007-01-31,15.15,15.179,14.987,15.05,1663772,0
2007-02-01,15.129,15.373,15.074,15.251,1340996,0
2007-02-02,15.237,15.578,15.211,15.455,1593373,0
2007-02-05,15.521,15.578,15.447,15.557,1239159,0
2007-02-06,15.571,15.584,15.328,15.441,982356,0
2007-02-07,15.476,15.617,15.447,15.612,675369,0
2007-02-08,15.652,15.684,15.571,15.612,847016,0
2007-02-09,15.578,15.699,15.447,15.515,875353,0
2007-02-12,15.584,15.787,15.483,15.705,913545,0
2007-02-13,15.769,15.889,15.658,15.733,972290,0
2007-02-14,15.8,15.975,15.591,15.617,1272324,0
2007-02-15,15.625,15.917,15.483,15.638,1053347,0
2007-02-16,15.564,15.775,15.49,15.646,864577,0
2007-02-20,15.598,16.036,15.571,15.99,1507772,0
2007-02-21,15.924,15.996,15.813,15.968,1141016,0
2007-02-22,15.968,15.982,15.692,15.762,1478254,0
2007-02-23,15.793,15.99,15.684,15.975,776020,0
2007-02-26,16.072,16.282,15.91,16.249,1627318,0
2007-02-27,16.221,16.261,15.483,15.669,2291915,0
2007-02-28,15.99,16.093,15.422,15.435,2061821,0
2007-03-01,15.271,15.373,14.79,15.204,3473396,0
2007-03-02,15.185,15.185,14.704,14.711,1948917,0
2007-03-05,14.527,14.771,13.89,14.555,2638601,0
2007-03-06,14.575,14.69,14.377,14.663,1675876,0
2007-03-07,14.677,14.885,14.575,14.874,1670267,0
2007-03-08,14.974,14.981,14.69,14.725,1211268,0
2007-03-09,14.805,14.906,14.641,14.697,1158429,0
2007-03-12,14.725,15.204,14.593,15.068,2194359,0
2007-03-13,15.009,15.023,14.569,14.601,1694325,0
2007-03-14,14.635,14.919,14.493,14.697,1550868,0
2007-03-15,14.704,14.88,14.697,14.826,1103525,0
2007-03-16,14.826,14.867,14.69,14.763,1454785,0
2007-03-19,14.826,15.036,14.79,14.974,1243439,0
2007-03-20,14.981,15.271,14.974,15.271,999919,0
2007-03-21,15.271,15.447,15.082,15.414,1020814,0
2007-03-22,15.401,15.625,15.291,15.536,1674401,0
2007-03-23,15.591,15.646,15.245,15.299,1926632,0
2007-03-26,15.328,15.515,15.204,15.515,1164480,0
2007-03-27,15.455,15.476,15.259,15.284,1130240,0
2007-03-28,15.266,15.34,15.11,15.179,1066040,0
2007-03-29,15.279,15.291,15.023,15.116,1148982,0
2007-03-30,15.158,15.284,14.994,15.211,1142786,0
2007-04-02,15.245,15.38,15.185,15.347,866088,0
2007-04-03,15.38,15.483,15.335,15.335,726727,0
2007-04-04,15.359,15.617,15.279,15.508,1558370,0
2007-04-05,15.542,15.557,15.279,15.353,1037553,0
2007-04-09,15.321,15.528,15.284,15.476,615894,0
2007-04-10,15.447,15.536,15.38,15.435,840370,0
2007-04-11,15.455,15.496,15.328,15.428,1060723,0
2007-04-12,15.38,15.462,15.245,15.428,849375,0
2007-04-13,15.462,15.584,15.435,15.536,898522,0
2007-04-16,15.578,15.819,15.578,15.813,1347814,0
2007-04-17,15.8,15.862,15.664,15.833,1344389,0
2007-04-18,15.806,15.889,15.72,15.787,1091784,0
2007-04-19,15.321,15.733,15.321,15.727,1316493,0
2007-04-20,15.748,15.748,15.373,15.428,1448618,0
2007-04-23,15.401,15.684,15.306,15.515,1394423,0
2007-04-24,15.578,15.578,15.245,15.435,970136,0
2007-04-25,15.476,15.508,15.284,15.462,1040653,0
2007-04-26,15.435,15.508,15.321,15.496,948409,0
2007-04-27,15.47,15.47,15.347,15.408,1063284,0
2007-04-30,15.441,15.447,14.906,14.981,1487657,0
2007-05-01,15.042,15.924,14.736,15.129,5797603,0
2007-05-02,15.393,15.393,14.501,15.279,2563182,0
2007-05-03,15.279,15.401,14.968,15.056,3676367,0
2007-05-04,15.056,15.136,14.932,15.016,1324616,0
2007-05-07,14.994,15.158,14.939,15.103,1996440,0
2007-05-08,15.11,15.245,15.089,15.211,1563708,0
2007-05-09,15.197,15.34,15.089,15.237,1485782,0
2007-05-10,15.204,15.314,14.874,14.981,1085964,0
2007-05-11,14.974,15.245,14.974,15.06,1046260,0
2007-05-14,14.981,15.173,14.968,15.116,1014975,0
2007-05-15,15.15,15.321,14.981,14.981,1155329,0
2007-05-16,14.906,14.994,14.826,14.968,2024038,0
2007-05-17,14.846,15.122,14.826,14.925,1323328,0
2007-05-18,14.974,15.089,14.919,15.074,1152084,0
2007-05-21,15.06,15.237,15.002,15.029,1484897,0
2007-05-22,15.05,15.422,15.036,15.204,1561199,0
2007-05-23,15.224,15.366,15.165,15.185,939405,0
2007-05-24,15.15,15.237,14.913,14.961,1581713,0
2007-05-25,14.961,15.237,14.906,15.179,1506296,0
2007-05-29,15.204,15.408,15.103,15.185,1285649,0
2007-05-30,15.136,15.49,15.068,15.47,3250948,0
2007-05-31,15.571,15.646,15.414,15.49,1739424,0
2007-06-01,15.591,15.606,15.393,15.422,1180418,0
2007-06-04,15.414,15.591,15.386,15.549,1681782,0
2007-06-05,15.496,15.612,15.455,15.549,3250948,0
2007-06-06,15.462,15.571,15.224,15.314,1556184,0
2007-06-07,15.291,15.335,14.925,14.925,1892244,0
2007-06-08,14.932,15.116,14.86,14.906,1748198,0
2007-06-11,14.899,15.179,14.874,15.042,1722366,0
2007-06-12,14.953,15.06,14.906,14.919,1385715,0
2007-06-13,14.913,15.016,14.777,14.974,1607042,0
2007-06-14,15.042,15.34,14.932,15.314,2122219,0
2007-06-15,15.192,15.503,15.192,15.366,1971939,0
2007-06-18,15.34,15.366,15.029,15.029,2543554,0
2007-06-19,15.029,15.447,15.029,15.291,2563481,0
2007-06-20,15.306,15.414,14.906,14.974,2311829,0
2007-06-21,14.939,15.158,14.925,15.036,1847671,0
2007-06-22,14.974,15.082,14.711,14.725,2022857,0
2007-06-25,14.826,14.981,14.717,14.874,1832019,0
2007-06-26,14.968,15.299,14.782,14.782,2278512,0
2007-06-27,14.79,15.122,14.79,15.06,1960282,0
2007-06-28,15.103,15.245,14.961,14.968,1671006,0
2007-06-29,15.05,15.245,14.919,15.237,2100343,0
2007-07-02,15.245,15.299,15.002,15.299,1237240,0
2007-07-03,15.245,15.38,15.197,15.299,783260,0
2007-07-05,15.347,15.47,15.122,15.165,1184996,0
2007-07-06,15.204,15.38,15.122,15.259,1045524,0
2007-07-09,15.306,15.38,15.158,15.299,1368632,0
2007-07-10,15.266,15.38,15.068,15.095,1464297,0
2007-07-11,15.074,15.237,14.961,14.987,1059247,0
2007-07-12,15.143,15.422,15.095,15.422,1510430,0
2007-07-13,15.422,15.496,15.211,15.47,1004936,0
2007-07-16,15.335,15.435,14.946,14.974,1443865,0
2007-07-17,15.029,15.408,15.029,15.089,1353689,0
2007-07-18,15.009,15.366,15.009,15.366,1308675,0
2007-07-19,15.447,15.476,15.284,15.462,1105590,0
2007-07-20,15.462,15.515,15.103,15.224,1759560,0
2007-07-23,15.314,15.542,15.266,15.422,2696161,0
2007-07-24,15.38,15.462,15.136,15.15,1391895,0
2007-07-25,15.314,15.347,15.074,15.291,1402396,0
2007-07-26,15.173,15.299,14.569,14.771,2296488,0
2007-07-27,14.771,15.036,14.501,14.67,2353704,0
2007-07-30,14.797,14.953,14.621,14.663,2071415,0
2007-07-31,14.826,15.284,14.777,14.826,2394490,0
2007-08-01,14.797,15.204,14.607,14.932,3012888,0
2007-08-02,14.974,15.508,14.974,15.483,2111750,0
2007-08-03,15.47,15.612,15.143,15.515,2936733,0
2007-08-06,15.549,15.924,15.197,15.869,2753229,0
2007-08-07,15.787,16.587,15.669,16.18,4868835,0
2007-08-08,16.398,17.373,16.384,17.217,5909807,0
2007-08-09,16.708,18.037,16.708,17.914,8233413,0
2007-08-10,17.61,17.61,16.072,16.199,4444063,0
2007-08-13,16.261,16.742,15.664,16.167,3747147,0
2007-08-14,16.228,16.439,15.813,15.924,1856083,0
2007-08-15,15.781,16.446,15.617,15.699,1929433,0
2007-08-16,15.591,16.257,15.192,16.221,2764197,0
2007-08-17,16.566,16.581,15.245,16.113,2930828,0
2007-08-20,16.159,16.432,15.84,15.945,1431909,0
2007-08-21,15.945,16.186,15.72,16.126,1384684,0
2007-08-22,16.282,16.341,15.882,15.99,958150,0
2007-08-23,16.03,16.106,15.632,15.996,1656250,0
2007-08-24,15.591,16.093,15.591,15.956,1046704,0
2007-08-27,15.875,16.086,15.625,15.638,828418,0
2007-08-28,15.748,15.95,15.515,15.591,1254656,0
2007-08-29,15.72,16.025,15.632,15.847,1796604,0
2007-08-30,15.748,16.093,15.684,16.058,2336631,0
2007-08-31,16.249,16.334,15.826,16.236,1853572,0
2007-09-04,16.159,16.594,16.025,16.504,1789961,0
2007-09-05,16.362,16.587,16.146,16.446,2300473,0
2007-09-06,16.484,16.641,16.131,16.573,1454343,0
2007-09-07,16.192,16.654,16.058,16.126,1712629,0
2007-09-10,16.167,16.539,16.065,16.296,1148094,0
2007-09-11,16.303,16.525,16.106,16.459,1015121,0
2007-09-12,16.446,16.818,16.446,16.797,1548506,0
2007-09-13,16.797,16.953,16.641,16.722,1115628,0
2007-09-14,16.547,16.905,16.547,16.832,1298933,0
2007-09-17,16.727,16.797,16.484,16.547,780303,0
2007-09-18,16.489,16.868,16.322,16.695,1607101,0
2007-09-19,16.825,17.005,16.497,16.6,1500836,0
2007-09-20,16.559,16.621,16.131,16.356,1653294,0
2007-09-21,16.356,16.398,16.08,16.173,1273844,0
2007-09-24,16.242,16.289,16.025,16.146,993424,0
2007-09-25,16.044,16.228,15.924,16.044,1137028,0
2007-09-26,16.153,16.472,15.982,16.425,1216728,0
2007-09-27,16.425,16.432,15.769,15.84,2045292,0
2007-09-28,15.84,16.058,15.068,15.366,4064163,0
2007-10-01,15.38,16.525,15.38,15.8,2879907,0
2007-10-02,15.819,16.025,14.968,15.956,3047572,0
2007-10-03,15.813,16.058,15.692,16.011,1639128,0
2007-10-04,16.08,16.138,15.72,15.748,1305869,0
2007-10-05,15.917,16.199,15.787,16.18,1624369,0
2007-10-08,16.18,16.221,15.8,15.931,997704,0
2007-10-09,15.917,16.051,15.542,16.011,3137896,0
2007-10-10,15.91,16.011,15.762,15.819,1530943,0
2007-10-11,15.826,15.903,15.47,15.652,1630865,0
2007-10-12,15.652,15.787,15.584,15.692,978520,0
2007-10-15,15.638,15.727,15.435,15.476,1462164,0
2007-10-16,15.476,15.775,15.34,15.49,1540095,0
2007-10-17,15.557,15.833,15.503,15.652,1683847,0
2007-10-18,15.578,15.652,15.393,15.483,1046555,0
2007-10-19,15.483,15.508,15.042,15.366,1900361,0
2007-10-22,15.179,15.617,15.095,15.435,1682520,0
2007-10-23,15.521,15.646,15.366,15.536,1025154,0
2007-10-24,15.447,15.584,15.192,15.476,1265579,0
2007-10-25,15.528,15.584,15.251,15.386,1430583,0
2007-10-26,15.462,15.612,15.359,15.571,1715725,0
2007-10-29,15.652,15.72,15.428,15.528,958741,0
2007-10-30,15.447,15.833,15.414,15.638,1070907,0
2007-10-31,15.692,15.855,15.47,15.762,1193505,0
2007-11-01,15.72,15.754,15.284,15.521,1379517,0
2007-11-02,15.528,15.684,15.34,15.435,1443125,0
2007-11-05,15.284,15.612,15.284,15.441,1240563,0
2007-11-06,15.428,15.762,15.38,15.571,1681634,0
2007-11-07,15.314,15.447,15.002,15.34,2412050,0
2007-11-08,15.47,15.515,15.06,15.211,2304930,0
2007-11-09,15.192,15.335,15.029,15.036,2254430,0
2007-11-12,15.036,15.271,14.832,14.892,1927153,0
2007-11-13,14.812,15.462,14.812,15.197,1800202,0
2007-11-14,15.245,15.462,15.042,15.116,1317474,0
2007-11-15,15.068,15.279,14.867,14.946,1994954,0
2007-11-16,14.968,15.036,14.852,14.968,1985497,0
2007-11-19,14.885,14.987,14.771,14.846,1792112,0
2007-11-20,14.812,15.036,14.704,15.016,1213707,0
2007-11-21,14.919,15.036,14.682,14.682,1891061,0
2007-11-23,14.743,14.974,14.67,14.797,1121238,0
2007-11-26,14.763,14.946,14.445,14.465,1506150,0
2007-11-27,14.562,14.736,14.451,14.697,1418806,0
2007-11-28,14.839,14.994,14.839,14.939,1209525,0
2007-11-29,14.846,15.06,14.749,15.042,1046885,0
2007-11-30,15.179,15.197,14.939,15.002,1439049,0
2007-12-03,15.136,15.34,14.953,15.122,1493524,0
2007-12-04,14.994,15.173,14.987,15.082,934420,0
2007-12-05,15.245,15.279,15.002,15.251,1006231,0
2007-12-06,15.259,15.408,15.122,15.408,998356,0
2007-12-07,15.476,15.476,15.197,15.279,1059535,0
2007-12-10,15.353,15.359,15.089,15.359,971774,0
2007-12-11,15.366,15.652,15.056,15.103,1479377,0
2007-12-12,15.422,15.422,14.961,15.143,1211023,0
2007-12-13,15.074,15.116,14.885,14.974,1295292,0
2007-12-14,14.906,14.987,14.569,14.575,1163964,0
2007-12-17,14.533,14.54,14.175,14.451,2224502,0
2007-12-18,14.507,14.729,14.344,14.593,1542572,0
2007-12-19,14.569,14.649,14.451,14.555,826607,0
2007-12-20,14.507,14.627,14.317,14.569,863068,0
2007-12-21,14.749,14.88,14.649,14.763,1924684,0
2007-12-24,14.69,14.852,14.69,14.826,476980,0
2007-12-26,14.656,14.819,14.656,14.725,711914,0
2007-12-27,14.635,14.682,14.424,14.586,1136738,0
2007-12-28,14.67,14.682,14.486,14.548,1291702,0
2007-12-31,14.501,14.548,14.33,14.364,805389,0
2008-01-02,14.309,14.486,14.256,14.399,1214665,0
2008-01-03,14.579,14.906,14.493,14.641,1425022,0
2008-01-04,14.52,14.717,14.465,14.515,1260562,0
2008-01-07,14.579,14.819,14.473,14.562,1417057,0
2008-01-08,14.579,14.717,14.324,14.33,1733169,0
2008-01-09,14.344,14.399,14.106,14.338,1443151,0
2008-01-10,14.228,14.33,14.019,14.249,1502017,0
2008-01-11,14.282,14.282,13.857,13.924,1175841,0
2008-01-14,14.04,14.338,13.97,14.249,1126843,0
2008-01-15,14.093,14.148,13.734,13.835,1427558,0
2008-01-16,13.781,13.911,13.334,13.423,1935190,0
2008-01-17,13.45,13.991,13.381,13.666,3031639,0
2008-01-18,13.694,13.957,13.443,13.551,2076461,0
2008-01-22,13.212,13.247,12.197,12.886,4729919,0
2008-01-23,12.738,13.05,12.167,13.028,3857762,0
2008-01-24,13.01,13.109,12.723,12.989,2033119,0
2008-01-25,13.056,13.109,12.723,12.813,1680904,0
2008-01-28,12.792,13.07,12.792,13.003,1453145,0
2008-01-29,13.098,13.423,12.935,13.381,1932792,0
2008-01-30,13.327,13.645,13.205,13.226,2156013,0
2008-01-31,13.116,13.564,13.01,13.497,1678904,0
2008-02-01,13.497,13.769,13.356,13.714,2224563,0
2008-02-04,13.686,14.012,13.551,13.924,1579786,0
2008-02-05,13.728,13.842,13.437,13.45,1521287,0
2008-02-06,13.518,13.619,13.321,13.497,1428355,0
2008-02-07,13.443,13.755,13.363,13.572,1912903,0
2008-02-08,13.49,13.638,13.388,13.47,964252,0
2008-02-11,13.456,13.572,13.3,13.531,757183,0
2008-02-12,13.645,13.788,13.572,13.749,1067809,0
2008-02-13,13.755,13.917,13.632,13.734,1258926,0
2008-02-14,13.794,13.93,13.586,13.769,1263072,0
2008-02-15,13.714,13.714,13.423,13.531,935162,0
2008-02-19,13.645,13.645,13.423,13.607,1020200,0
2008-02-20,13.586,13.586,13.279,13.456,1190318,0
2008-02-21,13.537,13.632,13.123,13.123,1043606,0
2008-02-22,13.186,13.334,13.01,13.308,1348525,0
2008-02-25,13.279,13.497,13.279,13.423,1468807,0
2008-02-26,13.315,13.714,13.279,13.672,1006282,0
2008-02-27,13.755,13.802,13.016,13.518,2575621,0
2008-02-28,13.45,13.45,13.064,13.109,1403870,0
2008-02-29,13.003,13.05,12.764,12.9,1884179,0
2008-03-03,12.873,13.07,12.679,12.744,1654033,0
2008-03-04,12.636,13.016,12.636,12.86,1918514,0
2008-03-05,12.9,13.077,12.665,12.847,1851211,0
2008-03-06,12.777,12.853,12.473,12.48,1312313,0
2008-03-07,12.407,12.651,12.324,12.426,1445195,0
2008-03-10,12.42,12.459,12.303,12.317,1021171,0
2008-03-11,12.522,12.658,12.271,12.651,1453117,0
2008-03-12,12.651,13.01,12.573,12.723,1795868,0
2008-03-13,12.595,12.914,12.537,12.711,1339998,0
2008-03-14,12.841,12.841,12.381,12.609,1847729,0
2008-03-17,12.381,12.717,12.303,12.459,1858209,0
2008-03-18,12.636,12.942,12.426,12.873,1503350,0
2008-03-19,12.914,13.116,12.581,12.581,1177910,0
2008-03-20,12.602,12.744,12.459,12.658,1531567,0
2008-03-24,12.704,12.813,12.502,12.509,1131901,0
2008-03-25,12.567,12.764,12.544,12.723,1199062,0
2008-03-26,12.672,13.01,12.609,12.704,1175178,0
2008-03-27,12.686,12.841,12.567,12.738,1585108,0
2008-03-28,12.711,12.799,12.387,12.42,1548913,0
2008-03-31,12.459,12.764,12.426,12.723,1385718,0
2008-04-01,12.866,13.098,12.841,13.092,1523786,0
2008-04-02,13.07,13.402,13.07,13.151,1592768,0
2008-04-03,13.116,13.247,13.098,13.226,1242156,0
2008-04-04,13.212,13.356,13.042,13.104,1203610,0
2008-04-07,13.205,13.286,13.077,13.151,602977,0
2008-04-08,13.036,13.123,12.989,13.036,1401218,0
2008-04-09,13.098,13.212,12.955,13.003,1134960,0
2008-04-10,13.023,13.05,12.799,12.873,1227208,0
2008-04-11,12.764,12.955,12.73,12.86,944059,0
2008-04-14,12.886,12.928,12.651,12.651,1079786,0
2008-04-15,12.711,12.772,12.473,12.544,2250368,0
2008-04-16,12.609,12.841,12.595,12.841,1317594,0
2008-04-17,12.813,12.928,12.764,12.764,1795482,0
2008-04-18,12.9,12.962,12.738,12.834,1397773,0
2008-04-21,12.764,12.764,12.602,12.717,1082873,0
2008-04-22,12.651,12.693,12.296,12.452,3099946,0
2008-04-23,12.509,12.537,12.128,12.223,2488649,0
2008-04-24,12.244,12.265,12.026,12.189,2656072,0
2008-04-25,12.244,12.284,12.121,12.223,2200218,0
2008-04-28,12.197,12.432,12.197,12.432,1363197,0
2008-04-29,12.393,12.44,12.289,12.331,1392840,0
2008-04-30,12.387,12.588,12.289,12.487,2682445,0
2008-05-01,12.495,12.807,12.495,12.602,2005459,0
2008-05-02,12.686,13.178,12.686,12.935,3169894,0
2008-05-05,13.199,13.199,12.879,13.003,1501904,0
2008-05-06,12.928,12.928,12.04,12.189,4526708,0
2008-05-07,12.032,12.032,11.686,11.803,3880799,0
2008-05-08,11.856,11.905,11.485,11.655,2801696,0
2008-05-09,11.621,11.655,11.485,11.559,2025669,0
2008-05-12,11.588,11.588,11.402,11.566,2084896,0
2008-05-13,11.545,11.701,11.505,11.647,2639389,0
2008-05-14,11.647,11.66,11.545,11.588,2580453,0
2008-05-15,11.588,11.613,11.452,11.498,1648637,0
2008-05-16,11.498,11.647,11.397,11.472,1641503,0
2008-05-19,11.458,11.66,11.445,11.613,1249070,0
2008-05-20,11.566,11.708,11.517,11.679,1385242,0
2008-05-21,11.694,11.803,11.491,11.498,843051,0
2008-05-22,11.538,11.647,11.424,11.613,1257588,0
2008-05-23,11.559,11.647,11.282,11.297,1354319,0
2008-05-27,11.314,11.397,11.201,11.382,1758961,0
2008-05-28,11.439,11.523,11.362,11.477,1691122,0
2008-05-29,11.417,11.58,11.382,11.477,1684129,0
2008-05-30,11.477,11.608,11.452,11.573,2043431,0
2008-06-02,11.538,11.905,11.53,11.723,2826692,0
2008-06-03,11.729,11.877,11.729,11.87,1974377,0
2008-06-04,11.87,12.128,11.836,11.946,2058376,0
2008-06-05,11.972,12.251,11.87,12.244,2200652,0
2008-06-06,12.309,12.317,11.96,11.999,1812870,0
2008-06-09,11.966,12.167,11.925,12.032,1366112,0
2008-06-10,11.946,12.128,11.925,11.972,1967379,0
2008-06-11,11.946,12.047,11.723,11.743,1718369,0
2008-06-12,11.783,11.856,11.566,11.601,1611994,0
2008-06-13,11.655,11.79,11.517,11.79,1724734,0
2008-06-16,11.729,11.769,11.362,11.417,2613832,0
2008-06-17,11.432,11.566,11.356,11.409,1160152,0
2008-06-18,11.335,11.538,11.314,11.491,1476273,0
2008-06-19,11.58,11.608,11.424,11.439,1538638,0
2008-06-20,11.402,11.452,11.159,11.226,2229697,0
2008-06-23,11.254,11.432,11.119,11.172,1353474,0
2008-06-24,11.145,11.321,10.921,11.032,1445972,0
2008-06-25,11.045,11.179,10.954,11.119,1353099,0
2008-06-26,11.038,11.145,10.84,10.921,1445293,0
2008-06-27,10.921,10.996,10.691,10.713,2311481,0
2008-06-30,10.691,11.032,10.678,10.82,2689579,0
2008-07-01,10.72,11.053,10.72,11.017,1751860,0
2008-07-02,10.943,11.011,10.65,10.706,1720640,0
2008-07-03,10.72,10.727,10.402,10.448,1114379,0
2008-07-07,10.48,10.529,10.17,10.259,1947957,0
2008-07-08,10.203,10.359,10.203,10.319,1681321,0
2008-07-09,10.285,10.82,10.285,10.699,2812694,0
2008-07-10,10.72,10.785,10.366,10.436,2123151,0
2008-07-11,10.436,10.558,10.176,10.232,2868379,0
2008-07-14,10.344,10.395,9.925,9.981,2376226,0
2008-07-15,9.905,10.035,9.797,9.932,2091303,0
2008-07-16,10.009,10.048,9.825,10.013,1235818,0
2008-07-17,10.055,10.338,10.021,10.313,1543974,0
2008-07-18,10.366,10.467,10.246,10.395,1274577,0
2008-07-21,10.448,11.822,10.271,10.515,2618553,0
2008-07-22,10.474,10.699,10.313,10.671,1509083,0
2008-07-23,10.657,10.772,10.508,10.748,1798275,0
2008-07-24,10.772,10.82,10.495,10.529,1655967,0
2008-07-25,10.55,10.706,10.436,10.461,1515764,0
2008-07-28,10.461,10.544,10.436,10.455,1372512,0
2008-07-29,10.455,10.558,10.428,10.515,1127495,0
2008-07-30,10.522,10.785,10.48,10.756,1349611,0
2008-07-31,10.713,10.876,10.515,10.742,1825386,0
2008-08-01,10.706,10.832,10.585,10.585,1653202,0
2008-08-04,10.644,10.798,10.55,10.735,1271042,0
2008-08-05,10.84,11.289,10.806,11.261,1825126,0
2008-08-06,11.268,11.328,11.06,11.165,1300452,0
2008-08-07,11.105,11.856,11.099,11.53,1866851,0
2008-08-08,11.505,11.96,11.485,11.829,1685072,0
2008-08-11,11.763,12.148,11.735,12.055,1060833,0
2008-08-12,11.972,12.167,11.863,11.885,1045710,0
2008-08-13,11.829,11.946,11.701,11.863,1198064,0
2008-08-14,11.803,12.128,11.769,11.999,1382632,0
2008-08-15,12.055,12.197,12.012,12.075,1085102,0
2008-08-18,12.088,12.197,11.932,12.026,779551,0
2008-08-19,11.925,12.197,11.925,12.167,1199489,0
2008-08-20,12.182,12.197,11.905,12.032,1376845,0
2008-08-21,11.94,12.141,11.925,12.06,895345,0
2008-08-22,12.148,12.231,12.06,12.217,948470,0
2008-08-25,12.148,12.277,12.04,12.128,756127,0
2008-08-26,12.128,12.189,11.911,12.134,1190418,0
2008-08-27,12.189,12.317,12.121,12.175,1029966,0
2008-08-28,12.189,12.374,12.102,12.345,747387,0
2008-08-29,12.277,12.42,12.155,12.393,1025518,0
2008-09-02,12.537,12.621,12.055,12.121,1909437,0
2008-09-03,12.128,12.237,11.96,12.055,1812677,0
2008-09-04,12.026,12.155,11.763,11.885,1521949,0
2008-09-05,11.829,11.829,11.321,11.621,1467619,0
2008-09-08,11.723,12.075,11.613,11.769,2140633,0
2008-09-09,11.783,11.783,11.53,11.601,1939351,0
2008-09-10,11.608,11.715,11.424,11.485,947530,0
2008-09-11,11.382,11.458,11.145,11.314,1440419,0
2008-09-12,11.247,11.641,11.179,11.641,1696319,0
2008-09-15,11.505,11.573,10.883,11.085,1434583,0
2008-09-16,11.071,11.397,10.806,11.397,1636782,0
2008-09-17,11.254,11.634,10.961,11.472,1952595,0
2008-09-18,11.559,12.665,11.254,12.161,4691724,0
2008-09-19,12.204,12.968,12.204,12.573,2243664,0
2008-09-22,12.595,12.698,12.182,12.345,1251626,0
2008-09-23,12.36,12.426,11.877,12.366,1563294,0
2008-09-24,12.338,12.567,11.999,12.175,1580006,0
2008-09-25,12.21,12.573,12.148,12.502,1337675,0
2008-09-26,12.366,12.366,11.877,12.075,2499328,0
2008-09-29,11.94,11.96,11.099,11.234,2845248,0
2008-09-30,11.424,12.175,11.053,12.047,2547492,0
2008-10-01,11.96,12.047,11.757,11.966,1120268,0
2008-10-02,11.946,12.231,11.723,12.197,1303472,0
2008-10-03,12.309,12.432,11.822,11.836,1321894,0
2008-10-06,11.594,11.673,11.179,11.588,2884602,0
2008-10-07,11.701,12.134,11.152,11.159,2273947,0
2008-10-08,10.91,11.856,10.748,10.847,3196694,0
2008-10-09,10.883,10.996,10.102,10.102,2038071,0
2008-10-10,9.853,10.515,8.2663,10.013,4162175,0
2008-10-13,10.183,11.382,10.115,11.328,1537560,0
2008-10-14,11.553,12.197,11.254,11.735,2404839,0
2008-10-15,11.559,11.856,10.772,10.876,2078036,0
2008-10-16,10.862,11.343,10.402,11.254,1803739,0
2008-10-17,10.943,11.723,10.515,11.165,1941314,0
2008-10-20,10.95,11.53,10.742,11.53,1381076,0
2008-10-21,11.472,11.763,10.936,11.159,1789482,0
2008-10-22,10.943,10.943,10.13,10.422,1531015,0
2008-10-23,10.536,10.798,9.847,10.402,1842476,0
2008-10-24,9.605,10.157,9.4862,9.938,1328791,0
2008-10-27,10.089,10.366,9.762,9.967,2153717,0
2008-10-28,10.21,11.275,10.002,11.275,2284673,0
2008-10-29,11.275,11.986,11.119,11.715,1965688,0
2008-10-30,11.911,12.197,11.75,12.189,1685062,0
2008-10-31,12.271,12.509,11.919,12.197,1884032,0
2008-11-03,12.189,12.515,12.096,12.237,1527229,0
2008-11-04,12.53,12.614,11.566,11.992,2007368,0
2008-11-05,11.798,12.399,11.798,12.223,1461743,0
2008-11-06,12.189,12.522,11.601,11.601,1534189,0
2008-11-07,11.673,12.258,11.673,12.06,1278826,0
2008-11-10,12.189,12.426,12.026,12.303,1052254,0
2008-11-11,12.189,13.003,12.026,12.614,1808422,0
2008-11-12,12.426,12.693,12.353,12.465,2503354,0
2008-11-13,12.522,13.619,12.445,13.619,3822717,0
2008-11-14,13.476,14.006,13.205,13.388,2555658,0
2008-11-17,13.098,13.835,13.042,13.437,1903831,0
2008-11-18,13.456,13.89,13.186,13.769,2554167,0
2008-11-19,13.809,14.228,13.349,13.45,2980921,0
2008-11-20,13.437,13.89,12.751,12.82,2833966,0
2008-11-21,13.077,13.957,12.473,13.938,2613645,0
2008-11-24,14.026,14.501,13.619,14.181,3136274,0
2008-11-25,14.188,14.569,13.89,14.562,2434885,0
2008-11-26,14.309,14.906,14.195,14.86,1972320,0
2008-11-28,14.501,14.906,14.493,14.697,1388859,0
2008-12-01,14.431,14.67,13.87,13.877,1944907,0
2008-12-02,13.286,13.775,12.841,13.45,2894520,0
2008-12-03,13.186,14.1,13.186,13.998,2555102,0
2008-12-04,13.905,14.202,13.116,13.49,1617345,0
2008-12-05,13.341,13.89,13.138,13.884,1617555,0
2008-12-08,14.155,14.228,13.327,13.518,1769841,0
2008-12-09,13.077,13.645,12.942,13.363,2078836,0
2008-12-10,13.172,13.599,12.873,13.003,1976337,0
2008-12-11,12.92,13.226,12.537,12.711,1841921,0
2008-12-12,12.544,13.138,12.36,12.995,1643848,0
2008-12-15,13.042,13.233,12.807,13.092,1464573,0
2008-12-16,13.212,13.586,13.104,13.551,1481490,0
2008-12-17,13.356,13.694,13.144,13.592,1712434,0
2008-12-18,13.666,13.977,13.218,13.443,1330243,0
2008-12-19,13.619,13.862,13.3,13.395,2294281,0
2008-12-22,13.349,13.543,13.003,13.463,1227765,0
2008-12-23,13.652,13.694,13.349,13.531,1388388,0
2008-12-24,13.456,13.686,13.226,13.607,388329,0
2008-12-26,13.543,13.645,13.463,13.638,494787,0
2008-12-29,13.43,13.586,13.205,13.551,1541488,0
2008-12-30,13.714,14.053,12.873,12.873,2840111,0
2008-12-31,13.056,14.012,13.056,13.95,1830205,0
2009-01-02,13.991,14.228,13.734,14.217,1131670,0
2009-01-05,14.155,14.262,13.769,14.053,1352414,0
2009-01-06,14.1,14.1,13.524,13.607,1177365,0
2009-01-07,13.518,13.694,13.315,13.423,870706,0
2009-01-08,13.381,13.551,13.212,13.504,1063626,0
2009-01-09,13.564,13.564,13.042,13.123,1008750,0
2009-01-12,13.092,13.255,12.948,13.165,1288919,0
2009-01-13,13.116,13.543,12.908,13.49,1615933,0
2009-01-14,13.341,13.437,13.116,13.218,1329213,0
2009-01-15,13.26,13.363,12.962,13.266,1755656,0
2009-01-16,13.402,13.666,13.274,13.564,1537340,0
2009-01-20,13.551,13.72,13.092,13.144,1457439,0
2009-01-21,13.26,13.349,12.879,13.308,1567237,0
2009-01-22,13.212,13.463,13.016,13.315,2031022,0
2009-01-23,13.199,13.423,13.023,13.321,1361457,0
2009-01-26,13.395,13.728,13.341,13.632,1107587,0
2009-01-27,13.72,13.89,13.632,13.82,1314863,0
2009-01-28,13.964,14.1,13.728,14.1,1265370,0
2009-01-29,13.89,14.223,13.89,14.06,1472717,0
2009-01-30,14.032,14.256,13.964,14.053,1239939,0
2009-02-02,13.924,14.256,13.835,14.168,1139590,0
2009-02-03,14.223,14.317,13.924,14.195,886828,0
2009-02-04,14.296,14.445,14.04,14.249,861943,0
2009-02-05,14.235,14.569,14.119,14.262,2193580,0
2009-02-06,14.262,14.424,14.228,14.358,1629796,0
2009-02-09,14.275,14.399,13.524,13.728,2585067,0
2009-02-10,13.599,14.079,13.551,13.788,2294046,0
2009-02-11,13.877,14.223,13.613,14.019,2156978,0
2009-02-12,13.857,14.04,13.586,14.019,1481265,0
2009-02-13,14.046,14.228,13.911,14.046,1213864,0
2009-02-17,13.619,13.964,13.619,13.755,1570851,0
2009-02-18,13.775,13.842,13.349,13.437,1830932,0
2009-02-19,13.437,13.579,12.975,13.01,1628464,0
2009-02-20,12.86,12.995,12.387,12.73,1748313,0
2009-02-23,12.777,12.962,12.665,12.834,2408496,0
2009-02-24,12.894,13.077,12.764,12.962,1743992,0
2009-02-25,12.935,13.092,12.744,12.975,2208333,0
2009-02-26,13.056,13.138,12.807,12.955,2281113,0
2009-02-27,12.772,12.942,12.081,12.465,4798758,0
2009-03-02,12.309,12.595,12.231,12.381,2347387,0
2009-03-03,12.495,12.73,12.231,12.432,3285052,0
2009-03-04,12.53,12.982,12.366,12.792,2206222,0
2009-03-05,12.665,12.665,12.296,12.366,3767170,0
2009-03-06,12.509,12.738,11.94,12.237,3265056,0
2009-03-09,12.167,12.303,11.932,12.02,2020353,0
2009-03-10,12.258,12.258,11.679,11.946,3484679,0
2009-03-11,12.026,12.026,11.24,11.458,3067356,0
2009-03-12,11.458,11.829,11.321,11.763,2265743,0
2009-03-13,11.863,12.047,11.458,12.006,1878637,0
2009-03-16,12.067,12.217,11.96,11.999,1823196,0
2009-03-17,12.06,12.399,11.932,12.399,1241192,0
2009-03-18,12.36,12.48,12.06,12.374,1821612,0
2009-03-19,12.866,12.968,12.614,12.698,2230929,0
2009-03-20,12.799,13.104,12.758,12.784,1935531,0
2009-03-23,13.092,13.51,12.962,13.504,3213051,0
2009-03-24,13.356,13.504,13.13,13.13,1786582,0
2009-03-25,13.255,13.363,12.873,13.159,1427608,0
2009-03-26,13.274,13.45,13.023,13.443,1512471,0
2009-03-27,13.356,13.51,13.077,13.151,1165028,0
2009-03-30,12.92,13.369,12.92,13.341,1524728,0
2009-03-31,13.402,13.802,13.341,13.551,1512568,0
2009-04-01,13.537,13.714,13.308,13.49,1415841,0
2009-04-02,13.679,13.802,13.064,13.233,2372346,0
2009-04-03,13.233,13.3,13.098,13.193,825911,0
2009-04-06,13.07,13.327,13.07,13.24,1132917,0
2009-04-07,13.056,13.193,12.9,12.955,1135469,0
2009-04-08,13.023,13.116,12.86,12.968,665126,0
2009-04-09,13.123,13.178,12.777,12.9,782113,0
2009-04-13,12.834,12.955,12.567,12.9,1182954,0
2009-04-14,12.772,12.935,12.693,12.828,1192933,0
2009-04-15,12.828,13.023,12.764,12.894,744468,0
2009-04-16,12.942,13.104,12.717,13.028,1265176,0
2009-04-17,13.07,13.199,12.928,13.123,1006306,0
2009-04-20,12.968,13.042,12.792,12.792,1045120,0
2009-04-21,12.799,13.092,12.658,12.813,1069673,0
2009-04-22,12.717,12.758,12.522,12.562,1075321,0
2009-04-23,12.567,12.588,12.277,12.407,1160298,0
2009-04-24,12.44,12.459,12.197,12.393,946530,0
2009-04-27,12.237,12.522,12.231,12.473,966985,0
2009-04-28,12.426,12.799,12.296,12.629,760835,0
2009-04-29,12.665,12.82,12.522,12.807,846146,0
2009-04-30,12.847,12.886,12.407,12.432,979342,0
2009-05-01,12.407,12.473,12.197,12.296,1412278,0
2009-05-04,12.44,12.44,12.067,12.265,1252890,0
2009-05-05,12.413,12.413,11.885,11.972,2008146,0
2009-05-06,12.102,12.834,12.102,12.36,2536960,0
2009-05-07,12.473,12.658,12.413,12.487,2200850,0
2009-05-08,12.562,12.834,11.992,12.44,1077943,0
2009-05-11,12.309,12.658,12.251,12.289,1168565,0
2009-05-12,12.366,12.459,12.217,12.338,1180071,0
2009-05-13,12.237,12.366,11.822,11.822,1310598,0
2009-05-14,11.816,11.836,11.31,11.368,2474975,0
2009-05-15,11.335,11.424,11.099,11.152,1243629,0
2009-05-18,11.209,11.268,10.921,11.099,1849966,0
2009-05-19,11.343,11.517,11.126,11.302,2064921,0
2009-05-20,11.335,11.445,11.011,11.045,3395231,0
2009-05-21,10.988,11.209,10.929,11.085,1583830,0
2009-05-22,11.091,11.209,11.071,11.091,1743725,0
2009-05-26,11.139,11.559,11.077,11.517,2122793,0
2009-05-27,11.465,11.553,11.139,11.145,1012256,0
2009-05-28,11.187,11.343,11.045,11.282,1045473,0
2009-05-29,11.297,11.314,11.065,11.172,1334824,0
2009-06-01,11.314,11.432,11.234,11.321,1199072,0
2009-06-02,11.282,11.356,11.172,11.219,1859797,0
2009-06-03,11.165,11.397,11.133,11.165,2250572,0
2009-06-04,11.159,11.261,11.038,11.187,1645475,0
2009-06-05,11.24,11.289,11.011,11.159,1526346,0
2009-06-08,11.165,11.289,11.045,11.247,1449349,0
2009-06-09,11.289,11.53,11.172,11.234,1418930,0
2009-06-10,11.275,11.382,11.152,11.24,1151434,0
2009-06-11,11.226,11.472,11.226,11.409,1123585,0
2009-06-12,11.35,11.627,11.282,11.627,927555,0
2009-06-15,11.485,11.627,11.389,11.491,1230365,0
2009-06-16,11.465,11.621,11.328,11.375,848664,0
2009-06-17,11.424,11.613,11.35,11.424,684014,0
2009-06-18,11.439,11.505,11.335,11.402,664825,0
2009-06-19,11.485,11.491,11.179,11.31,1206201,0
2009-06-22,11.214,11.402,11.214,11.356,745974,0
2009-06-23,11.328,11.458,11.214,11.226,996719,0
2009-06-24,11.297,11.335,11.179,11.261,852759,0
2009-06-25,11.247,11.452,11.179,11.445,1659740,0
2009-06-26,11.432,11.701,11.335,11.538,1937157,0
2009-06-29,11.545,12.026,11.538,11.986,2011543,0
2009-06-30,11.946,12.134,11.87,12.128,1532225,0
2009-07-01,12.155,12.197,12.006,12.06,992972,0
2009-07-02,11.979,12.012,11.634,11.836,860816,0
2009-07-06,11.776,11.898,11.701,11.822,865481,0
2009-07-07,11.75,11.816,11.673,11.673,1056224,0
2009-07-08,11.743,11.769,11.432,11.566,779824,0
2009-07-09,11.566,11.627,11.362,11.382,770129,0
2009-07-10,11.362,11.608,11.362,11.538,724757,0
2009-07-13,11.608,11.829,11.452,11.81,720058,0
2009-07-14,11.776,11.885,11.655,11.836,842418,0
2009-07-15,11.932,12.012,11.757,11.843,990988,0
2009-07-16,11.905,11.905,11.655,11.836,670475,0
2009-07-17,11.877,11.877,11.594,11.686,1194705,0
2009-07-20,11.723,11.816,11.58,11.679,944567,0
2009-07-21,11.75,11.822,11.715,11.798,1021197,0
2009-07-22,11.798,11.946,11.776,11.87,1369161,0
2009-07-23,11.87,12.141,11.829,12.075,839942,0
2009-07-24,12.055,12.223,11.966,12.223,771250,0
2009-07-27,12.189,12.265,12.026,12.167,1413295,0
2009-07-28,12.175,12.426,12.175,12.303,1185629,0
2009-07-29,12.271,12.413,12.134,12.277,552966,0
2009-07-30,12.317,12.399,12.189,12.284,536603,0
2009-07-31,12.289,12.353,12.109,12.237,663104,0
2009-08-03,12.265,12.303,11.905,12.075,1256522,0
2009-08-04,12.088,12.296,11.972,12.277,934092,0
2009-08-05,12.265,12.289,11.946,12.161,1063429,0
2009-08-06,12.223,12.244,11.979,12.047,842219,0
2009-08-07,11.96,12.06,11.843,11.891,1068500,0
2009-08-10,11.822,12.026,11.79,12.012,714957,0
2009-08-11,11.946,12.06,11.885,12.012,589404,0
2009-08-12,12.032,12.032,11.641,11.667,1965877,0
2009-08-13,11.667,11.667,11.409,11.465,1690960,0
2009-08-14,11.601,11.601,11.179,11.368,3231759,0
2009-08-17,11.397,11.439,11.194,11.375,2451159,0
2009-08-18,11.424,11.505,11.302,11.424,869873,0
2009-08-19,11.375,11.613,11.375,11.608,822620,0
2009-08-20,11.559,11.836,11.545,11.803,1348165,0
2009-08-21,11.822,11.891,11.769,11.836,861620,0
2009-08-24,11.816,11.856,11.757,11.81,696625,0
2009-08-25,11.856,11.856,11.723,11.769,904111,0
2009-08-26,11.735,11.783,11.573,11.708,891385,0
2009-08-27,11.66,11.769,11.588,11.729,713034,0
2009-08-28,11.85,11.85,11.553,11.66,925307,0
2009-08-31,11.627,11.641,11.409,11.417,1438498,0
2009-09-01,11.409,11.517,11.247,11.314,934983,0
2009-09-02,11.35,11.402,11.254,11.335,582821,0
2009-09-03,11.389,11.389,11.201,11.31,742157,0
2009-09-04,11.328,11.382,11.261,11.356,651204,0
2009-09-08,11.439,11.51,11.321,11.417,984134,0
2009-09-09,11.382,11.485,11.382,11.458,563392,0
2009-09-10,11.477,11.538,11.335,11.409,822205,0
2009-09-11,11.439,11.452,11.35,11.382,633224,0
2009-09-14,11.362,11.485,11.35,11.424,547888,0
2009-09-15,11.397,11.553,11.382,11.517,698380,0
2009-09-16,11.559,11.769,11.472,11.735,845777,0
2009-09-17,11.743,11.79,11.667,11.686,704911,0
2009-09-18,11.743,11.783,11.641,11.729,1019409,0
2009-09-21,11.634,11.723,11.588,11.679,749601,0
2009-09-22,11.743,11.743,11.517,11.545,575121,0
2009-09-23,11.58,11.634,11.465,11.485,590888,0
2009-09-24,11.477,11.566,11.382,11.477,967493,0
2009-09-25,11.477,11.566,11.368,11.382,714925,0
2009-09-28,11.465,11.66,11.382,11.66,828215,0
2009-09-29,11.694,11.694,11.559,11.655,1193304,0
2009-09-30,11.608,11.966,11.477,11.953,3598255,0
2009-10-01,11.953,11.953,11.58,11.594,1567474,0
2009-10-02,11.559,11.655,11.328,11.362,1884236,0
2009-10-05,11.409,11.445,11.297,11.445,1124913,0
2009-10-06,11.517,11.53,11.362,11.417,1018395,0
2009-10-07,11.368,11.458,11.356,11.424,1139636,0
2009-10-08,11.477,11.491,11.275,11.314,1844505,0
2009-10-09,11.275,11.343,11.219,11.254,1684672,0
2009-10-12,11.234,11.343,11.219,11.268,868631,0
2009-10-13,11.275,11.328,11.219,11.282,1324037,0
2009-10-14,11.321,11.397,11.219,11.389,1711508,0
2009-10-15,11.375,11.517,11.179,11.24,2697687,0
2009-10-16,11.209,11.314,11.179,11.282,1150862,0
2009-10-19,11.275,11.375,11.187,11.314,1588698,0
2009-10-20,11.302,11.31,10.983,11.011,3282343,0
2009-10-21,11.011,11.091,10.868,10.897,1794737,0
2009-10-22,10.876,10.983,10.735,10.897,2771753,0
2009-10-23,10.868,10.976,10.735,10.766,2353076,0
2009-10-26,10.792,10.914,10.691,10.756,2526054,0
2009-10-27,10.798,10.883,10.691,10.748,2098154,0
2009-10-28,10.72,10.862,10.585,10.6,2053062,0
2009-10-29,10.629,10.699,10.515,10.6,1779251,0
2009-10-30,10.6,10.65,10.428,10.467,2507165,0
2009-11-02,10.474,10.644,10.436,10.621,2394504,0
2009-11-03,10.629,10.699,10.558,10.664,1432482,0
2009-11-04,10.779,10.897,10.644,10.644,1825890,0
2009-11-05,10.727,11.06,10.727,11.003,2501527,0
2009-11-06,10.954,11.071,10.904,10.95,2104514,0
2009-11-09,11.032,11.06,10.91,10.954,1879177,0
2009-11-10,10.95,10.954,10.706,10.727,2112757,0
2009-11-11,10.806,11.024,10.785,10.929,2823981,0
2009-11-12,10.91,10.929,10.629,10.657,2751067,0
2009-11-13,10.706,10.826,10.61,10.735,1749892,0
2009-11-16,10.813,10.996,10.785,10.91,2469901,0
2009-11-17,10.904,11.053,10.847,11.003,5969180,0
2009-11-18,11.038,11.139,10.968,11.119,3846265,0
2009-11-19,11.065,11.085,10.742,10.826,2538914,0
2009-11-20,10.826,10.862,10.742,10.761,1373896,0
2009-11-23,10.876,11.011,10.847,10.983,1653750,0
2009-11-24,10.961,11.045,10.891,10.996,2521599,0
2009-11-25,11.032,11.201,11.011,11.077,1548190,0
2009-11-27,10.806,11.024,10.691,10.904,1838734,0
2009-11-30,10.883,11.091,10.84,11.06,6832424,0
2009-12-01,11.099,11.397,11.06,11.356,2613054,0
2009-12-02,11.402,11.458,11.321,11.417,2825068,0
2009-12-03,11.491,11.545,11.417,11.424,2496178,0
2009-12-04,11.505,11.559,11.297,11.389,2583240,0
2009-12-07,11.389,11.51,11.35,11.465,1327181,0
2009-12-08,11.477,11.58,11.314,11.505,1473680,0
2009-12-09,11.505,11.53,11.389,11.424,1342157,0
2009-12-10,11.417,11.51,11.382,11.389,1276772,0
2009-12-11,11.389,11.559,11.389,11.53,1395774,0
2009-12-14,11.573,11.647,11.53,11.588,859314,0
2009-12-15,11.588,11.836,11.517,11.769,2811158,0
2009-12-16,11.783,11.85,11.667,11.816,2249699,0
2009-12-17,11.81,11.843,11.694,11.708,1680757,0
2009-12-18,11.763,11.822,11.601,11.715,1971076,0
2009-12-21,11.673,11.966,11.66,11.946,1906825,0
2009-12-22,12.006,12.088,11.932,11.986,1805044,0
2009-12-23,12.121,12.121,11.925,11.946,1084653,0
2009-12-24,11.986,12.055,11.94,11.986,395704,0
2009-12-28,11.992,12.04,11.925,11.96,1045020,0
2009-12-29,11.932,12.055,11.932,12.02,1148694,0
2009-12-30,11.972,12.06,11.932,12.026,1330430,0
2009-12-31,12.026,12.026,11.85,11.863,1128448,0
2010-01-04,11.836,11.925,11.517,11.843,2313790,0
2010-01-05,11.905,12.06,11.735,11.877,2588145,0
2010-01-06,11.898,11.932,11.829,11.898,1724928,0
2010-01-07,11.898,11.932,11.798,11.919,1052142,0
2010-01-08,11.891,11.979,11.863,11.972,796110,0
2010-01-11,12.032,12.032,11.891,11.919,1568042,0
2010-01-12,11.863,11.986,11.816,11.905,809020,0
2010-01-13,11.905,12.02,11.898,12.02,774519,0
2010-01-14,12.012,12.067,11.946,12.047,643116,0
2010-01-15,12.012,12.115,11.81,11.919,962083,0
2010-01-19,11.953,12.075,11.863,11.911,788199,0
2010-01-20,11.877,11.877,11.621,11.769,781507,0
2010-01-21,11.783,11.919,11.701,11.763,837865,0
2010-01-22,11.79,11.79,11.553,11.613,1169753,0
2010-01-25,11.694,11.694,11.538,11.608,754967,0
2010-01-26,11.58,11.594,11.458,11.465,956890,0
2010-01-27,11.382,11.485,11.35,11.409,1040934,0
2010-01-28,11.445,11.498,11.247,11.275,839895,0
2010-01-29,11.375,11.458,11.24,11.24,1221118,0
2010-02-01,11.282,11.397,11.214,11.368,998949,0
2010-02-02,11.402,11.66,11.343,11.655,1494989,0
2010-02-03,11.655,11.723,11.553,11.634,1394389,0
2010-02-04,11.613,11.667,11.417,11.439,1503166,0
2010-02-05,11.424,11.477,11.343,11.465,1817457,0
2010-02-08,11.505,11.58,11.335,11.335,1104416,0
2010-02-09,11.397,11.439,11.302,11.35,999582,0
2010-02-10,11.247,11.382,11.234,11.382,781599,0
2010-02-11,11.282,11.35,11.179,11.31,780289,0
2010-02-12,11.226,11.321,11.145,11.24,1864287,0
2010-02-16,11.356,11.432,11.297,11.417,968352,0
2010-02-17,11.445,11.566,11.439,11.553,858262,0
2010-02-18,11.545,11.757,11.545,11.75,1643159,0
2010-02-19,11.729,11.891,11.708,11.776,919302,0
2010-02-22,11.822,11.905,11.694,11.723,655817,0
2010-02-23,11.679,11.776,11.647,11.701,675601,0
2010-02-24,11.679,11.757,11.608,11.701,928734,0
2010-02-25,11.66,11.85,11.53,11.85,1249360,0
2010-02-26,11.863,11.863,11.538,11.601,1825930,0
2010-03-01,11.594,11.621,11.282,11.289,2197537,0
2010-03-02,11.328,11.409,11.226,11.261,1349749,0
2010-03-03,11.31,11.452,11.31,11.402,923259,0
2010-03-04,11.314,11.452,11.302,11.321,915588,0
2010-03-05,11.321,11.375,11.275,11.35,1043939,0
2010-03-08,11.302,11.382,11.282,11.356,900918,0
2010-03-09,11.356,11.409,11.302,11.335,655301,0
2010-03-10,11.321,11.362,11.289,11.35,985406,0
2010-03-11,11.321,11.424,11.31,11.409,591896,0
2010-03-12,11.375,11.465,11.335,11.439,1076991,0
2010-03-15,11.458,11.517,11.417,11.465,541832,0
2010-03-16,11.465,11.559,11.424,11.559,716405,0
2010-03-17,11.538,11.816,11.53,11.75,1235201,0
2010-03-18,11.798,11.953,11.757,11.911,1578881,0
2010-03-19,11.919,11.925,11.843,11.877,2002483,0
2010-03-22,11.85,11.877,11.763,11.843,1131652,0
2010-03-23,11.816,11.885,11.735,11.829,1125366,0
2010-03-24,11.776,11.843,11.743,11.75,887404,0
2010-03-25,11.763,11.829,11.66,11.66,753077,0
2010-03-26,11.655,11.701,11.53,11.655,813420,0
2010-03-29,11.715,11.81,11.634,11.803,1046891,0
2010-03-30,11.79,11.96,11.776,11.946,976526,0
2010-03-31,11.905,12.012,11.81,11.905,1724054,0
2010-04-01,11.946,12.026,11.891,11.946,1075339,0
2010-04-05,11.94,12.175,11.925,12.167,1400981,0
2010-04-06,12.155,12.237,12.096,12.217,982857,0
2010-04-07,12.223,12.231,12.02,12.121,1014678,0
2010-04-08,12.067,12.128,11.999,12.055,910067,0
2010-04-09,12.032,12.141,11.966,12.141,811550,0
2010-04-12,12.161,12.197,12.067,12.115,863135,0
2010-04-13,12.121,12.182,12.067,12.175,719162,0
2010-04-14,12.197,12.197,12.026,12.175,1221468,0
2010-04-15,12.148,12.289,12.121,12.251,829017,0
2010-04-16,12.231,12.277,12.128,12.251,1155332,0
2010-04-19,12.197,12.237,12.141,12.197,890898,0
2010-04-20,12.223,12.36,12.197,12.338,760796,0
2010-04-21,12.36,12.502,12.345,12.473,1126000,0
2010-04-22,12.445,12.549,12.387,12.495,1320733,0
2010-04-23,12.581,12.581,12.459,12.515,904430,0
2010-04-26,12.588,12.602,12.465,12.509,1001121,0
2010-04-27,12.502,12.629,12.413,12.413,1182113,0
2010-04-28,12.473,12.549,12.407,12.509,888962,0
2010-04-29,12.53,12.549,12.345,12.473,1148610,0
2010-04-30,12.48,12.602,12.399,12.42,956318,0
2010-05-03,12.426,12.693,12.42,12.658,1041271,0
2010-05-04,12.562,12.636,12.445,12.495,1586977,0
2010-05-05,12.473,12.609,12.324,12.387,1687281,0
2010-05-06,12.338,12.413,11.382,12.026,2922268,0
2010-05-07,12.012,12.217,11.763,11.783,2248808,0
2010-05-10,12.096,12.231,11.836,12.217,1276854,0
2010-05-11,12.121,12.251,11.972,11.986,1336607,0
2010-05-12,12.026,12.237,12.006,12.231,1066411,0
2010-05-13,12.141,12.265,12.075,12.175,818980,0
2010-05-14,12.155,12.317,12.032,12.175,1399849,0
2010-05-17,12.182,12.296,11.953,12.115,1061007,0
2010-05-18,12.148,12.258,11.979,12.006,1079523,0
2010-05-19,12.006,12.055,11.79,11.911,1381618,0
2010-05-20,11.803,11.803,11.362,11.485,1752398,0
2010-05-21,11.368,11.477,11.194,11.458,1784528,0
2010-05-24,11.452,11.667,11.452,11.51,1024223,0
2010-05-25,11.35,11.559,11.209,11.523,2107886,0
2010-05-26,11.58,11.75,11.439,11.621,1886843,0
2010-05-27,11.776,11.905,11.715,11.783,1048403,0
2010-05-28,11.769,11.96,11.729,11.822,1162784,0
2010-06-01,11.783,11.992,11.641,11.66,1038951,0
2010-06-02,11.735,11.75,11.608,11.743,1518532,0
2010-06-03,11.81,11.81,11.701,11.81,1515684,0
2010-06-04,11.673,11.769,11.445,11.472,1185478,0
2010-06-07,11.517,11.545,11.356,11.356,831568,0
2010-06-08,11.343,11.432,11.282,11.402,1213814,0
2010-06-09,11.445,11.498,11.314,11.335,876106,0
2010-06-10,11.445,11.538,11.424,11.517,1125625,0
2010-06-11,11.472,11.594,11.439,11.553,586191,0
2010-06-14,11.601,11.85,11.601,11.757,1396766,0
2010-06-15,11.803,11.979,11.776,11.966,995579,0
2010-06-16,11.946,12.032,11.856,11.953,737761,0
2010-06-17,11.986,12.032,11.877,11.992,616240,0
2010-06-18,11.992,12.067,11.905,12.04,1342657,0
2010-06-21,12.161,12.161,11.946,12.006,866468,0
2010-06-22,12.026,12.081,11.79,11.79,1171604,0
2010-06-23,11.729,11.803,11.634,11.655,1226659,0
2010-06-24,11.655,11.743,11.517,11.647,1386245,0
2010-06-25,11.641,11.829,11.538,11.829,1163867,0
2010-06-28,11.783,12.026,11.708,11.94,724518,0
2010-06-29,11.776,11.836,11.594,11.655,1304590,0
2010-06-30,11.67,12.265,11.644,11.978,2605489,0
2010-07-01,11.911,11.96,11.776,11.843,2338141,0
2010-07-02,11.863,11.972,11.816,11.898,1007680,0
2010-07-06,11.966,12.148,11.946,12.096,1471585,0
2010-07-07,12.148,12.679,12.121,12.651,2210111,0
2010-07-08,12.686,12.711,12.522,12.643,1459863,0
2010-07-09,12.595,12.73,12.549,12.711,1168132,0
2010-07-12,12.672,12.73,12.573,12.588,839606,0
2010-07-13,12.665,12.751,12.573,12.73,1167884,0
2010-07-14,12.672,12.866,12.643,12.813,1127982,0
2010-07-15,12.807,12.873,12.665,12.873,1346327,0
2010-07-16,12.834,12.873,12.522,12.53,1015029,0
2010-07-19,12.537,12.744,12.537,12.738,877495,0
2010-07-20,12.621,13.255,12.581,13.247,2223303,0
2010-07-21,13.315,13.315,12.834,12.873,1670056,0
2010-07-22,13.042,13.186,12.948,13.109,1420184,0
2010-07-23,13.05,13.24,13.028,13.212,1291379,0
2010-07-26,13.286,13.47,13.193,13.47,931796,0
2010-07-27,13.504,13.607,13.463,13.558,1561599,0
2010-07-28,13.551,13.579,13.308,13.363,1038706,0
2010-07-29,13.402,13.518,13.056,13.159,1537295,0
2010-07-30,13.109,13.255,12.982,13.205,966659,0
2010-08-02,13.308,13.551,13.3,13.463,1359564,0
2010-08-03,13.381,13.524,13.199,13.463,1440850,0
2010-08-04,13.497,13.51,13.286,13.463,1131359,0
2010-08-05,13.381,13.619,13.381,13.543,797675,0
2010-08-06,13.476,13.543,13.266,13.408,940196,0
2010-08-09,13.497,13.543,13.402,13.531,560163,0
2010-08-10,13.381,13.551,13.279,13.524,990007,0
2010-08-11,13.327,13.373,13.092,13.186,1259349,0
2010-08-12,13.016,13.279,12.894,13.144,862359,0
2010-08-13,13.085,13.193,12.982,12.995,1180010,0
2010-08-16,12.914,13.07,12.879,13.056,910905,0
2010-08-17,13.178,13.279,13.016,13.226,1162845,0
2010-08-18,13.24,13.308,13.056,13.255,832596,0
2010-08-19,13.165,13.226,12.834,13.028,1164312,0
2010-08-20,12.92,12.995,12.82,12.982,621584,0
2010-08-23,13.036,13.159,12.982,12.995,462878,0
2010-08-24,12.834,13.042,12.82,12.908,1145956,0
2010-08-25,12.807,13.363,12.807,13.3,1486589,0
2010-08-26,13.286,13.443,13.255,13.3,889228,0
2010-08-27,13.388,13.49,13.212,13.476,629078,0
2010-08-30,13.47,13.531,13.363,13.456,907018,0
2010-08-31,13.451,13.539,13.267,13.472,1345871,0
2010-09-01,13.579,13.862,13.551,13.755,1757909,0
2010-09-02,13.781,13.794,13.586,13.714,1350464,0
2010-09-03,13.809,13.82,13.599,13.741,905267,0
2010-09-07,13.672,13.749,13.531,13.551,721176,0
2010-09-08,13.558,13.613,13.437,13.497,1078641,0
2010-09-09,13.632,13.666,13.531,13.537,833799,0
2010-09-10,13.537,13.694,13.518,13.694,1173568,0
2010-09-13,13.775,13.835,13.638,13.781,950426,0
2010-09-14,13.781,13.89,13.694,13.828,925568,0
2010-09-15,13.814,13.944,13.72,13.944,972697,0
2010-09-16,13.905,13.938,13.794,13.884,808071,0
2010-09-17,13.917,13.984,13.763,13.877,594368,0
2010-09-20,13.877,14.113,13.842,14.079,600568,0
2010-09-21,14.046,14.126,13.944,13.97,805370,0
2010-09-22,13.911,14.106,13.911,13.991,730535,0
2010-09-23,13.842,13.964,13.781,13.842,1122962,0
2010-09-24,13.957,14.032,13.884,13.991,552539,0
2010-09-27,13.984,14.223,13.905,14.168,903483,0
2010-09-28,13.82,14.067,13.592,13.7,2588395,0
2010-09-29,13.645,13.835,13.599,13.769,1266665,0
2010-09-30,13.85,13.984,13.788,13.82,1665179,0
2010-10-01,13.938,13.957,13.788,13.917,766585,0
2010-10-04,13.835,13.964,13.741,13.842,593227,0
2010-10-05,13.917,14.032,13.85,13.884,1157740,0
2010-10-06,13.835,13.877,13.781,13.87,499187,0
2010-10-07,13.911,14.012,13.769,13.87,750702,0
2010-10-08,13.897,13.911,13.775,13.85,943560,0
2010-10-11,13.842,13.862,13.788,13.82,677372,0
2010-10-12,13.763,13.835,13.686,13.835,773363,0
2010-10-13,13.89,14.079,13.788,13.964,819603,0
2010-10-14,13.964,14.04,13.911,13.938,346883,0
2010-10-15,14.006,14.1,13.991,14.019,870609,0
2010-10-18,14.012,14.217,14.012,14.188,813470,0
2010-10-19,14.026,14.324,14.026,14.241,1387337,0
2010-10-20,14.256,14.479,14.256,14.438,982684,0
2010-10-21,14.458,14.479,14.126,14.27,893327,0
2010-10-22,14.249,14.364,14.209,14.324,440837,0
2010-10-25,14.364,14.424,14.209,14.228,750523,0
2010-10-26,14.202,14.317,14.14,14.228,543321,0
2010-10-27,14.202,14.418,14.168,14.418,1064499,0
2010-10-28,14.486,14.52,14.392,14.507,816899,0
2010-10-29,14.427,14.677,14.427,14.584,921609,0
2010-11-01,14.621,14.717,14.309,14.392,987498,0
2010-11-02,14.431,14.586,14.296,14.317,1757546,0
2010-11-03,14.352,14.458,14.282,14.392,1072662,0
2010-11-04,14.501,14.67,14.486,14.601,1050952,0
2010-11-05,14.601,14.88,14.54,14.86,1037905,0
2010-11-08,14.812,14.885,14.627,14.782,751087,0
2010-11-09,14.805,14.852,14.548,14.621,1207858,0
2010-11-10,14.52,14.69,14.507,14.663,766764,0
2010-11-11,14.601,14.846,14.593,14.782,610756,0
2010-11-12,14.69,14.756,14.405,14.451,1291482,0
2010-11-15,14.451,14.649,14.431,14.555,793523,0
2010-11-16,14.438,14.507,13.957,14.1,1980341,0
2010-11-17,14.133,14.228,14.1,14.188,886802,0
2010-11-18,14.289,14.289,14.14,14.217,894702,0
2010-11-19,14.168,14.27,14.133,14.262,806102,0
2010-11-22,14.262,14.445,14.223,14.424,1088434,0
2010-11-23,14.275,14.579,14.202,14.575,1428108,0
2010-11-24,14.677,14.749,14.614,14.69,658911,0
2010-11-26,14.656,14.782,14.569,14.782,877810,0
2010-11-29,14.677,14.725,14.438,14.677,1026682,0
2010-11-30,14.558,14.721,14.517,14.604,1091975,0
2010-12-01,14.812,14.88,14.756,14.79,1125612,0
2010-12-02,14.782,14.812,14.586,14.627,2615091,0
2010-12-03,14.607,14.682,14.515,14.621,932931,0
2010-12-06,14.614,14.67,14.575,14.607,1019734,0
2010-12-07,14.697,14.756,14.54,14.579,1326282,0
2010-12-08,14.562,14.649,14.479,14.527,850229,0
2010-12-09,14.579,14.579,14.431,14.54,1034438,0
2010-12-10,14.569,14.641,14.479,14.627,896269,0
2010-12-13,14.682,14.885,14.635,14.782,1135524,0
2010-12-14,14.832,15.002,14.771,14.994,1644370,0
2010-12-15,14.981,15.029,14.892,14.932,1782239,0
2010-12-16,14.932,15.245,14.899,15.179,2811034,0
2010-12-17,15.143,15.224,14.961,15.05,1736688,0
2010-12-20,15.06,15.224,14.994,15.122,1239310,0
2010-12-21,15.089,15.165,15.023,15.074,924680,0
2010-12-22,15.095,15.211,15.074,15.103,726251,0
2010-12-23,15.11,15.536,15.11,15.328,1430137,0
2010-12-27,15.321,15.353,15.204,15.259,542775,0
2010-12-28,15.266,15.393,15.179,15.335,547515,0
2010-12-29,15.34,15.544,15.329,15.51,752089,0
2010-12-30,15.516,15.566,15.367,15.367,713811,0
2010-12-31,15.374,15.41,15.228,15.228,636331,0
2011-01-03,15.284,15.447,15.245,15.366,806186,0
2011-01-04,15.373,15.422,15.251,15.386,982603,0
2011-01-05,15.335,15.447,15.271,15.386,784629,0
2011-01-06,15.237,15.328,15.165,15.197,1160795,0
2011-01-07,15.217,15.47,15.197,15.441,836279,0
2011-01-10,15.373,15.447,15.231,15.408,972099,0
2011-01-11,15.476,15.612,15.428,15.557,732334,0
2011-01-12,15.632,15.74,15.564,15.612,783659,0
2011-01-13,15.578,15.664,15.549,15.664,478878,0
2011-01-14,15.652,15.813,15.584,15.806,523153,0
2011-01-18,15.727,15.882,15.658,15.882,1155509,0
2011-01-19,15.855,15.91,15.684,15.705,666275,0
2011-01-20,15.669,15.855,15.638,15.699,790733,0
2011-01-21,15.733,15.775,15.612,15.612,709246,0
2011-01-24,15.612,15.996,15.591,15.84,809527,0
2011-01-25,15.787,16.03,15.781,16.025,705231,0
2011-01-26,16.03,16.119,15.895,15.996,750184,0
2011-01-27,15.95,16.065,15.889,15.982,508688,0
2011-01-28,15.996,16.093,15.699,15.705,972542,0
2011-01-31,15.624,15.789,15.512,15.664,1275136,0
2011-02-01,15.72,15.775,15.632,15.733,938834,0
2011-02-02,15.727,15.889,15.72,15.813,937279,0
2011-02-03,15.8,15.869,15.713,15.847,701433,0
2011-02-04,15.882,15.982,15.748,15.862,654769,0
2011-02-07,15.895,15.961,15.775,15.855,974664,0
2011-02-08,15.945,15.945,15.536,15.646,1608970,0
2011-02-09,15.584,15.625,15.503,15.578,1210110,0
2011-02-10,15.528,15.684,15.528,15.606,873807,0
2011-02-11,15.564,15.917,15.557,15.875,1056898,0
2011-02-14,15.903,15.956,15.84,15.882,840707,0
2011-02-15,15.781,15.968,15.748,15.787,814222,0
2011-02-16,15.819,15.875,15.652,15.713,989283,0
2011-02-18,15.748,15.775,15.692,15.775,1092512,0
2011-02-22,15.632,15.882,15.598,15.748,810355,0
2011-02-23,15.638,15.748,15.393,15.414,1300648,0
2011-02-24,15.366,15.414,14.867,15.116,1760244,0
2011-02-25,15.165,15.165,14.925,15.122,1594681,0
2011-02-28,15.178,15.464,15.178,15.259,1198342,0
2011-03-01,15.34,15.353,15.089,15.103,866373,0
2011-03-02,15.11,15.217,15.06,15.15,838499,0
2011-03-03,15.224,15.483,15.224,15.476,762560,0
2011-03-04,15.441,15.476,15.158,15.299,832031,0
2011-03-07,15.299,15.393,15.103,15.173,741977,0
2011-03-08,15.136,15.447,15.136,15.366,822376,0
2011-03-09,15.347,15.408,15.224,15.373,599929,0
2011-03-10,15.279,15.284,15.068,15.074,935677,0
2011-03-11,15.002,15.197,15.002,15.15,525799,0
2011-03-14,15.074,15.185,15.023,15.068,777695,0
2011-03-15,14.805,14.932,14.607,14.832,1083980,0
2011-03-16,14.826,14.919,14.67,14.725,1663414,0
2011-03-17,14.849,14.883,14.686,14.747,809814,0
2011-03-18,14.874,15.023,14.839,14.906,660132,0
2011-03-21,15.029,15.271,15.009,15.165,639288,0
2011-03-22,15.197,15.306,15.15,15.192,491851,0
2011-03-23,15.129,15.197,15.016,15.136,576579,0
2011-03-24,15.179,15.335,15.056,15.306,1217066,0
2011-03-25,15.291,15.386,15.197,15.231,785629,0
2011-03-28,15.245,15.366,15.143,15.15,579855,0
2011-03-29,15.237,15.435,15.204,15.414,924237,0
2011-03-30,15.435,15.536,15.353,15.408,2270275,0
2011-03-31,15.38,15.547,15.305,15.504,834832,0
2011-04-01,15.557,15.664,15.521,15.638,718369,0
2011-04-04,15.684,15.705,15.549,15.632,625370,0
2011-04-05,15.593,15.614,15.492,15.544,555257,0
2011-04-06,15.591,15.692,15.521,15.606,555077,0
2011-04-07,15.566,15.58,15.322,15.336,846124,0
2011-04-08,15.353,15.422,15.165,15.231,637278,0
2011-04-11,15.259,15.284,15.074,15.11,597503,0
2011-04-12,15.041,15.088,14.849,14.864,772114,0
2011-04-13,14.892,14.994,14.805,14.805,1052770,0
2011-04-14,14.717,14.892,14.69,14.867,581153,0
2011-04-15,14.867,15.136,14.826,15.029,843617,0
2011-04-18,14.913,14.913,14.473,14.601,2079582,0
2011-04-19,14.614,14.656,14.533,14.621,719058,0
2011-04-20,14.782,14.826,14.711,14.782,798378,0
2011-04-21,14.867,14.867,14.736,14.782,741277,0
2011-04-25,14.852,14.852,14.677,14.782,718680,0
2011-04-26,14.823,15.014,14.767,14.966,859076,0
2011-04-27,14.987,15.15,14.961,15.143,1041747,0
2011-04-28,15.103,15.266,15.056,15.204,789982,0
2011-04-29,15.195,15.29,15.169,15.277,476073,0
2011-05-02,15.299,15.422,15.271,15.386,1176021,0
2011-05-03,15.322,15.498,15.284,15.367,860088,0
2011-05-04,15.34,15.387,15.197,15.231,546025,0
2011-05-05,15.172,15.272,15,15.197,763773,0
2011-05-06,15.354,15.566,15.237,15.284,643726,0
2011-05-09,15.416,15.51,15.307,15.456,632324,0
2011-05-10,15.523,15.772,15.484,15.68,973498,0
2011-05-11,15.68,15.758,15.516,15.58,731110,0
2011-05-12,15.51,15.765,15.492,15.758,900768,0
2011-05-13,15.79,15.79,15.492,15.573,482386,0
2011-05-16,15.538,15.538,15.394,15.443,591722,0
2011-05-17,15.381,15.443,15.157,15.204,998041,0
2011-05-18,15.204,15.336,15.128,15.307,709445,0
2011-05-19,15.307,15.456,15.251,15.394,583223,0
2011-05-20,15.416,15.523,15.314,15.422,450105,0
2011-05-23,15.266,15.272,15.109,15.128,676649,0
2011-05-24,15.185,15.185,14.985,15,774466,0
2011-05-25,14.972,15.102,14.93,15.073,898645,0
2011-05-26,15.066,15.237,14.972,15.204,515117,0
2011-05-27,15.284,15.354,15.204,15.251,410458,0
2011-05-31,15.424,15.533,15.135,15.533,1830022,0
2011-06-01,15.498,15.498,15.115,15.115,1179469,0
2011-06-02,15.102,15.121,14.937,14.972,871253,0
2011-06-03,14.823,14.951,14.714,14.801,852840,0
2011-06-06,14.779,14.801,14.652,14.679,584245,0
2011-06-07,14.714,14.732,14.57,14.57,814677,0
2011-06-08,14.558,14.666,14.517,14.528,1081908,0
2011-06-09,14.638,14.726,14.55,14.679,2227629,0
2011-06-10,14.644,14.721,14.57,14.57,1192672,0
2011-06-13,14.576,14.747,14.522,14.638,752034,0
2011-06-14,14.721,14.879,14.666,14.774,752719,0
2011-06-15,14.666,14.794,14.63,14.63,1310650,0
2011-06-16,14.612,14.806,14.607,14.648,567983,0
2011-06-17,14.747,14.801,14.616,14.679,1010378,0
2011-06-20,14.644,14.786,14.604,14.686,698497,0
2011-06-21,14.739,14.767,14.63,14.739,537623,0
2011-06-22,14.714,14.739,14.581,14.624,864312,0
2011-06-23,14.503,14.638,14.345,14.638,1007123,0
2011-06-24,14.644,14.693,14.535,14.616,882710,0
2011-06-27,14.659,14.767,14.624,14.638,1052132,0
2011-06-28,14.7,14.872,14.644,14.801,862153,0
2011-06-29,14.864,14.972,14.801,14.93,1157836,0
2011-06-30,14.93,15.043,14.848,14.994,1248837,0
2011-07-01,15.029,15.266,15,15.259,783371,0
2011-07-05,15.245,15.272,15.128,15.217,536880,0
2011-07-06,15.224,15.404,15.192,15.397,804894,0
2011-07-07,15.481,15.513,15.362,15.412,578970,0
2011-07-08,15.238,15.348,15.157,15.342,835691,0
2011-07-11,15.211,15.394,15.128,15.211,949739,0
2011-07-12,15.142,15.342,15.121,15.273,859636,0
2011-07-13,15.329,15.471,15.245,15.292,884762,0
2011-07-14,15.374,15.387,15.029,15.059,816347,0
2011-07-15,15.059,15.121,15.008,15.109,659823,0
2011-07-18,15.094,15.102,14.801,14.864,559345,0
2011-07-19,14.936,15.02,14.847,15.02,581353,0
2011-07-20,15.008,15.197,14.951,15.115,616034,0
2011-07-21,15.217,15.322,15.165,15.279,418988,0
2011-07-22,15.246,15.28,15.121,15.172,442722,0
2011-07-25,15.029,15.157,15.008,15.041,532851,0
2011-07-26,15.047,15.047,14.847,14.877,542106,0
2011-07-27,14.794,14.823,14.652,14.652,922255,0
2011-07-28,14.634,14.69,14.53,14.538,1135082,0
2011-07-29,14.405,14.576,14.232,14.425,884175,0
2011-08-01,14.535,14.565,14.338,14.528,940416,0
2011-08-02,14.483,14.62,14.353,14.36,1054922,0
2011-08-03,14.503,14.879,14.406,14.857,1996316,0
2011-08-04,14.677,14.882,14.462,14.524,1693905,0
2011-08-05,14.62,14.663,14.223,14.311,2269729,0
2011-08-08,13.981,13.981,13.15,13.15,2558159,0
2011-08-09,13.562,14.519,13.267,14.505,3954897,0
2011-08-10,14.235,14.584,13.749,13.782,2643256,0
2011-08-11,13.837,15.034,13.782,14.814,1767939,0
2011-08-12,15.115,15.172,14.53,14.663,1326751,0
2011-08-15,14.806,15.165,14.799,15.109,718730,0
2011-08-16,14.95,15.121,14.799,15.04,886928,0
2011-08-17,15.15,15.342,15.02,15.072,623883,0
2011-08-18,14.697,14.847,14.455,14.607,1119711,0
2011-08-19,14.422,14.711,14.34,14.36,710211,0
2011-08-22,14.682,14.682,14.332,14.422,575143,0
2011-08-23,14.519,14.791,14.36,14.778,880012,0
2011-08-24,14.75,14.979,14.655,14.902,890594,0
2011-08-25,15.007,15.047,14.498,14.612,552799,0
2011-08-26,14.483,14.877,14.242,14.855,702948,0
2011-08-29,15.007,15.323,14.922,15.301,682693,0
2011-08-30,15.286,15.412,15.165,15.267,683778,0
2011-08-31,15.387,15.444,15.161,15.175,1389389,0
2011-09-01,15.252,15.355,15.08,15.135,1133869,0
2011-09-02,15.036,15.083,14.751,14.784,596682,0
2011-09-06,14.442,14.764,14.353,14.729,986525,0
2011-09-07,14.957,15.028,14.764,14.979,713874,0
2011-09-08,14.895,15.15,14.877,15.007,646869,0
2011-09-09,14.877,14.928,14.402,14.512,1059128,0
2011-09-12,14.422,14.505,14.257,14.476,846442,0
2011-09-13,14.505,14.62,14.38,14.577,623361,0
2011-09-14,14.663,14.999,14.567,14.943,1732445,0
2011-09-15,15.066,15.101,14.834,15.058,653217,0
2011-09-16,15.101,15.192,14.984,15.066,1055318,0
2011-09-19,14.82,14.965,14.75,14.888,470289,0
2011-09-20,14.909,15.165,14.784,14.814,620037,0
2011-09-21,14.778,14.806,14.38,14.395,873781,0
2011-09-22,14.091,14.545,14.024,14.422,1915990,0
2011-09-23,14.353,14.422,14.202,14.422,1109289,0
2011-09-26,14.505,14.592,14.305,14.577,997448,0
2011-09-27,14.772,15.02,14.67,14.744,1122234,0
2011-09-28,14.697,14.799,14.538,14.584,1399992,0
2011-09-29,14.82,14.957,14.697,14.888,1652727,0
2011-09-30,14.728,15.17,14.702,14.82,1546705,0
2011-10-03,14.711,14.902,14.242,14.242,1662640,0
2011-10-04,14.118,14.387,13.852,14.367,1511848,0
2011-10-05,14.37,14.522,14.177,14.46,1093873,0
2011-10-06,14.405,14.67,14.308,14.67,809566,0
2011-10-07,14.704,14.757,14.387,14.442,749867,0
2011-10-10,14.567,14.799,14.538,14.764,774890,0
2011-10-11,14.663,14.799,14.599,14.634,838690,0
2011-10-12,14.718,14.718,14.455,14.483,1223358,0
2011-10-13,14.435,14.895,14.305,14.842,1782620,0
2011-10-14,14.888,14.957,14.677,14.725,933586,0
2011-10-17,14.725,14.784,14.567,14.62,885094,0
2011-10-18,14.634,14.895,14.442,14.806,855382,0
2011-10-19,14.772,15.058,14.772,14.882,1056591,0
2011-10-20,14.888,14.979,14.736,14.909,1066486,0
2011-10-21,15.03,15.153,15.023,15.083,1149742,0
2011-10-24,15.15,15.286,15.034,15.26,767282,0
2011-10-25,15.208,15.221,14.848,14.871,707574,0
2011-10-26,15.047,15.066,14.764,14.784,1029979,0
2011-10-27,15.109,15.418,15.013,15.308,1672299,0
2011-10-28,15.235,15.36,15.188,15.305,1088668,0
2011-10-31,15.177,15.398,15.056,15.245,1077657,0
2011-11-01,14.889,15.097,14.772,14.879,1705945,0
2011-11-02,14.957,15.362,14.957,15.094,1294836,0
2011-11-03,15.188,15.402,15.124,15.38,1059920,0
2011-11-04,15.264,15.41,15.105,15.387,702341,0
2011-11-07,15.36,15.45,15.169,15.423,698031,0
2011-11-08,15.465,15.473,15.228,15.416,800054,0
2011-11-09,15.153,15.228,14.945,15.015,911166,0
2011-11-10,15.195,15.235,15.069,15.146,633587,0
2011-11-11,15.277,15.473,15.235,15.41,513208,0
2011-11-14,15.305,15.36,15.097,15.182,541308,0
2011-11-15,15.195,15.298,15.075,15.235,417005,0
2011-11-16,15.146,15.313,15.043,15.056,552103,0
2011-11-17,14.986,15.201,14.879,15.023,781103,0
2011-11-18,15.075,15.105,14.967,15.015,517233,0
2011-11-21,14.848,14.882,14.682,14.807,785276,0
2011-11-22,14.879,14.879,14.662,14.676,726160,0
2011-11-23,14.544,14.612,14.503,14.536,738193,0
2011-11-25,14.489,14.576,14.489,14.51,559101,0
2011-11-28,14.835,14.843,14.606,14.69,1013165,0
2011-11-29,14.765,14.986,14.711,14.904,681263,0
2011-11-30,15.222,15.285,15.029,15.161,1259661,0
2011-12-01,15.182,15.321,15.112,15.182,872009,0
2011-12-02,15.321,15.321,15.09,15.138,722213,0
2011-12-05,15.235,15.402,15.221,15.335,904718,0
2011-12-06,15.353,15.387,15.249,15.347,529390,0
2011-12-07,15.283,15.313,15.015,15.09,644469,0
2011-12-08,14.98,15.036,14.633,14.662,976351,0
2011-12-09,14.736,15.036,14.711,14.98,579165,0
2011-12-12,14.799,14.945,14.729,14.918,574166,0
2011-12-13,15.023,15.105,14.744,14.807,705925,0
2011-12-14,14.744,14.829,14.619,14.626,625686,0
2011-12-15,14.729,14.967,14.697,14.889,640904,0
2011-12-16,14.937,15.09,14.835,14.93,1538887,0
2011-12-19,14.889,15.015,14.736,14.751,632103,0
2011-12-20,14.904,15.195,14.904,15.118,720820,0
2011-12-21,15.105,15.153,14.994,15.138,447418,0
2011-12-22,15.201,15.221,15.061,15.124,455896,0
2011-12-23,15.215,15.298,15.131,15.242,408597,0
2011-12-27,15.215,15.512,15.208,15.437,563528,0
2011-12-28,15.473,15.518,15.228,15.249,435814,0
2011-12-29,15.249,15.444,15.235,15.402,522192,0
2011-12-30,15.43,15.504,15.264,15.264,418772,0
2012-01-03,15.504,15.518,15.043,15.097,821409,0
2012-01-04,15.056,15.112,14.889,14.973,916096,0
2012-01-05,14.896,14.98,14.711,14.889,1692370,0
2012-01-06,14.882,14.959,14.765,14.848,640749,0
2012-01-09,14.821,14.896,14.576,14.711,1020602,0
2012-01-10,14.744,14.779,14.647,14.662,964727,0
2012-01-11,14.638,14.743,14.61,14.681,1114693,0
2012-01-12,14.743,14.828,14.674,14.783,1015037,0
2012-01-13,14.67,14.772,14.619,14.718,852824,0
2012-01-17,14.763,14.896,14.756,14.828,767026,0
2012-01-18,14.835,14.98,14.765,14.959,601455,0
2012-01-19,14.994,15.075,14.91,15.03,738221,0
2012-01-20,14.994,15.056,14.937,15.05,744763,0
2012-01-23,15.083,15.188,14.945,15.069,596773,0
2012-01-24,15.05,15.069,14.91,15.001,571133,0
2012-01-25,14.967,15.09,14.835,15.09,545518,0
2012-01-26,15.138,15.305,15.112,15.283,542455,0
2012-01-27,15.267,15.293,15.07,15.267,579892,0
2012-01-30,15.153,15.264,15.061,15.182,583639,0
2012-01-31,15.28,15.337,15.21,15.272,811769,0
2012-02-01,15.305,15.45,15.249,15.444,627469,0
2012-02-02,15.366,15.473,15.335,15.416,492617,0
2012-02-03,15.516,15.552,15.383,15.406,701548,0
2012-02-06,15.416,15.5,15.328,15.402,426524,0
2012-02-07,15.398,15.614,15.398,15.544,458771,0
2012-02-08,15.574,15.622,15.454,15.581,355034,0
2012-02-09,15.559,15.622,15.342,15.398,645095,0
2012-02-10,15.309,15.398,15.231,15.28,681242,0
2012-02-13,15.37,15.552,15.37,15.49,501782,0
2012-02-14,15.427,15.49,15.28,15.398,464115,0
2012-02-15,15.522,15.522,15.252,15.331,554746,0
2012-02-16,15.28,15.644,15.259,15.538,497459,0
2012-02-17,15.594,15.656,15.44,15.44,643279,0
2012-02-21,15.454,15.552,15.37,15.434,493675,0
2012-02-22,15.427,15.53,15.406,15.454,366752,0
2012-02-23,15.516,15.867,15.483,15.77,1114350,0
2012-02-24,15.741,15.809,15.559,15.727,632434,0
2012-02-27,15.668,15.777,15.503,15.567,890631,0
2012-02-28,15.544,15.749,15.342,15.349,842381,0
2012-02-29,15.3,15.583,15.182,15.491,2602337,0
2012-03-01,15.454,15.454,15.203,15.42,1069440,0
2012-03-02,15.17,15.476,15.14,15.356,808070,0
2012-03-05,15.363,15.503,15.259,15.476,841884,0
2012-03-06,15.37,15.427,15.237,15.301,569443,0
2012-03-07,15.301,15.342,15.17,15.286,485145,0
2012-03-08,15.349,15.398,15.19,15.363,560827,0
2012-03-09,15.398,15.559,15.301,15.497,460489,0
2012-03-12,15.538,15.602,15.516,15.559,534287,0
2012-03-13,15.567,15.683,15.469,15.622,645636,0
2012-03-14,15.61,15.614,15.28,15.406,642142,0
2012-03-15,15.383,15.469,15.272,15.398,793875,0
2012-03-16,15.391,15.398,15.293,15.37,1570091,0
2012-03-19,15.37,15.469,15.252,15.342,560248,0
2012-03-20,15.28,15.42,15.28,15.301,294154,0
2012-03-21,15.337,15.383,15.21,15.21,501423,0
2012-03-22,15.17,15.267,15.051,15.237,576292,0
2012-03-23,15.301,15.462,15.203,15.427,685516,0
2012-03-26,15.544,15.622,15.49,15.559,671341,0
2012-03-27,15.574,15.656,15.509,15.61,688552,0
2012-03-28,15.602,15.644,15.447,15.538,552218,0
2012-03-29,15.447,15.594,15.383,15.588,469392,0
2012-03-30,15.614,15.629,15.53,15.544,669349,0
2012-04-02,15.544,15.72,15.447,15.594,769079,0
2012-04-03,15.544,15.72,15.544,15.713,619957,0
2012-04-04,15.638,15.638,15.504,15.589,596225,0
2012-04-05,15.531,15.604,15.427,15.484,294888,0
2012-04-09,15.342,15.391,15.259,15.316,506818,0
2012-04-10,15.301,15.301,15.098,15.148,602125,0
2012-04-11,15.203,15.203,15.062,15.084,583995,0
2012-04-12,15.106,15.252,15.056,15.14,612469,0
2012-04-13,15.098,15.231,15.01,15.01,564163,0
2012-04-16,15.051,15.184,15.043,15.132,551900,0
2012-04-17,15.216,15.441,15.13,15.323,671343,0
2012-04-18,15.267,15.378,15.19,15.28,739817,0
2012-04-19,15.252,15.406,15.17,15.237,555253,0
2012-04-20,15.267,15.503,15.259,15.398,555406,0
2012-04-23,15.293,15.309,15.084,15.196,679320,0
2012-04-24,15.245,15.503,15.245,15.44,604640,0
2012-04-25,15.516,15.622,15.476,15.602,723767,0
2012-04-26,15.544,15.662,15.483,15.602,369904,0
2012-04-27,15.664,15.773,15.575,15.736,748554,0
2012-04-30,15.755,15.837,15.698,15.837,1122662,0
2012-05-01,15.708,16.024,15.708,15.856,586401,0
2012-05-02,15.803,15.837,15.636,15.755,534566,0
2012-05-03,15.921,15.921,15.575,15.596,601019,0
2012-05-04,15.575,15.773,15.524,15.708,904773,0
2012-05-07,15.656,15.705,15.49,15.668,799343,0
2012-05-08,15.596,15.73,15.539,15.678,754342,0
2012-05-09,15.575,15.805,15.498,15.715,878512,0
2012-05-10,15.792,15.96,15.744,15.921,815335,0
2012-05-11,15.898,16.037,15.818,15.954,773135,0
2012-05-14,15.856,15.921,15.715,15.856,738901,0
2012-05-15,15.913,15.921,15.715,15.766,614724,0
2012-05-16,15.78,15.913,15.78,15.792,568459,0
2012-05-17,15.766,15.818,15.638,15.638,686747,0
2012-05-18,15.701,15.773,15.624,15.638,955017,0
2012-05-21,15.686,15.686,15.356,15.638,940944,0
2012-05-22,15.678,15.877,15.658,15.798,610045,0
2012-05-23,15.701,15.941,15.701,15.826,951709,0
2012-05-24,15.87,16.213,15.805,16.213,728892,0
2012-05-25,16.229,16.278,16.15,16.171,814306,0
2012-05-29,16.229,16.299,16.178,16.271,804111,0
2012-05-30,16.171,16.299,16.135,16.158,780934,0
2012-05-31,16.185,16.324,16.104,16.229,770766,0
2012-06-01,16.074,16.383,16.052,16.271,894557,0
2012-06-04,16.312,16.552,16.257,16.552,1550610,0
2012-06-05,16.516,17.001,16.475,16.924,1732385,0
2012-06-06,17.034,17.154,16.895,17.136,1814254,0
2012-06-07,17.262,17.262,16.967,16.975,828997,0
2012-06-08,16.783,16.917,16.586,16.902,1305210,0
2012-06-11,16.981,17.026,16.776,16.79,995354,0
2012-06-12,16.846,16.871,16.726,16.84,671440,0
2012-06-13,16.754,16.859,16.685,16.748,909034,0
2012-06-14,16.797,16.931,16.748,16.895,735601,0
2012-06-15,16.902,17.001,16.813,16.813,1413724,0
2012-06-18,16.805,17.142,16.776,17.107,803425,0
2012-06-19,17.142,17.211,17.071,17.1,683749,0
2012-06-20,17.122,17.232,16.967,16.981,1261182,0
2012-06-21,17.026,17.107,16.859,16.871,573743,0
2012-06-22,16.909,17.154,16.895,17.071,876942,0
2012-06-25,17.034,17.174,16.952,17.107,869851,0
2012-06-26,17.122,17.211,17.041,17.129,698773,0
2012-06-27,17.154,17.437,17.154,17.387,614141,0
2012-06-28,17.331,17.499,17.269,17.485,1215620,0
2012-06-29,17.64,17.682,17.393,17.534,1286150,0
2012-07-02,17.283,18.004,17.254,17.99,2027209,0
2012-07-03,18.004,18.145,17.956,18.119,406763,0
2012-07-05,18.012,18.215,17.942,18.201,1067466,0
2012-07-06,18.089,18.201,18.054,18.174,591214,0
2012-07-09,18.159,18.223,18.034,18.215,790694,0
2012-07-10,18.265,18.429,18.182,18.321,1456415,0
2012-07-11,18.37,18.435,18.188,18.238,1247110,0
2012-07-12,18.188,18.51,18.125,18.443,1423728,0
2012-07-13,18.454,18.884,18.454,18.863,1307506,0
2012-07-16,18.878,18.92,18.701,18.798,1100919,0
2012-07-17,18.841,18.87,18.545,18.716,2117359,0
2012-07-18,18.604,18.708,18.355,18.63,1675279,0
2012-07-19,18.604,18.622,18.385,18.545,1215095,0
2012-07-20,18.454,18.798,18.413,18.73,5430775,0
2012-07-23,18.545,18.792,18.539,18.643,1144884,0
2012-07-24,18.597,18.643,18.474,18.597,701918,0
2012-07-25,18.619,18.63,18.355,18.474,881897,0
2012-07-26,18.553,18.636,18.238,18.391,1916518,0
2012-07-27,18.449,18.848,18.443,18.773,694806,0
2012-07-30,18.716,18.884,18.576,18.737,1205119,0
2012-07-31,18.377,18.377,17.422,18.012,2488605,0
2012-08-01,18.069,18.482,17.963,18.04,1284213,0
2012-08-02,17.887,18.076,17.774,18.069,1132388,0
2012-08-03,18.223,18.273,18.069,18.138,1195452,0
2012-08-06,18.238,18.259,18.069,18.138,1001248,0
2012-08-07,18.23,18.265,18.054,18.201,1440887,0
2012-08-08,18.145,18.188,17.921,18.004,1387784,0
2012-08-09,17.997,18.061,17.856,17.95,826435,0
2012-08-10,17.887,18.069,17.823,18.04,878110,0
2012-08-13,17.99,18.076,17.9,17.935,706350,0
2012-08-14,17.983,18.054,17.935,17.99,666053,0
2012-08-15,17.967,18.136,17.874,17.987,694902,0
2012-08-16,17.96,18.044,17.79,17.825,1490530,0
2012-08-17,17.803,17.924,17.798,17.903,826746,0
2012-08-20,17.882,17.924,17.663,17.769,545928,0
2012-08-21,17.741,17.839,17.656,17.656,627708,0
2012-08-22,17.613,17.689,17.562,17.628,611126,0
2012-08-23,17.67,17.689,17.529,17.599,767165,0
2012-08-24,17.549,17.783,17.549,17.711,568048,0
2012-08-27,17.741,17.811,17.656,17.811,618816,0
2012-08-28,17.769,17.938,17.727,17.825,526182,0
2012-08-29,17.839,17.89,17.741,17.811,576552,0
2012-08-30,17.753,17.803,17.663,17.678,562504,0
2012-08-31,17.727,17.769,17.62,17.678,702505,0
2012-09-04,17.733,18.156,17.678,18.136,975272,0
2012-09-05,18.193,18.271,17.689,17.761,1364231,0
2012-09-06,17.819,18.058,17.811,18.044,880349,0
2012-09-07,18.044,18.164,17.832,17.839,860157,0
2012-09-10,17.859,18.08,17.852,18.008,542015,0
2012-09-11,18.008,18.087,17.811,17.825,720754,0
2012-09-12,17.897,17.897,17.656,17.683,620767,0
2012-09-13,17.696,18.129,17.683,17.96,987075,0
2012-09-14,17.946,18.023,17.451,17.485,1314866,0
2012-09-17,17.464,17.562,17.202,17.202,1152240,0
2012-09-18,17.127,17.21,17.068,17.097,1253267,0
2012-09-19,17.119,17.172,17.031,17.068,991208,0
2012-09-20,17.046,17.153,17.01,17.09,490885,0
2012-09-21,17.119,17.359,17.083,17.16,1461100,0
2012-09-24,17.146,17.613,17.141,17.437,936959,0
2012-09-25,17.471,17.628,17.393,17.4,652968,0
2012-09-26,17.407,17.585,17.288,17.478,730998,0
2012-09-27,17.451,17.522,17.21,17.307,550642,0
2012-09-28,17.237,17.555,17.18,17.507,747231,0
2012-10-01,17.534,17.534,17.076,17.267,1077865,0
2012-10-02,17.343,17.393,17.202,17.373,612242,0
2012-10-03,17.43,17.5,17.351,17.464,447261,0
2012-10-04,17.485,17.605,17.343,17.599,806151,0
2012-10-05,17.62,17.845,17.562,17.649,1094958,0
2012-10-08,17.599,17.689,17.522,17.649,505511,0
2012-10-09,17.649,17.733,17.267,17.529,804448,0
2012-10-10,17.555,17.741,17.478,17.733,1050051,0
2012-10-11,17.769,17.798,17.541,17.585,1159580,0
2012-10-12,17.634,17.783,17.514,17.529,1131846,0
2012-10-15,17.593,17.703,17.456,17.703,1240229,0
2012-10-16,17.761,17.903,17.578,17.89,1178375,0
2012-10-17,17.924,18.265,17.897,18.193,1172568,0
2012-10-18,18.149,18.271,18.116,18.156,891647,0
2012-10-19,18.116,18.306,17.798,17.845,5020805,0
2012-10-22,17.859,17.98,17.753,17.825,837979,0
2012-10-23,17.696,17.696,17.464,17.585,1223434,0
2012-10-24,17.613,17.678,17.507,17.549,912939,0
2012-10-25,17.605,17.825,17.562,17.819,765322,0
2012-10-26,17.819,17.903,17.663,17.852,562474,0
2012-10-31,17.832,18.03,17.747,17.952,678869,0
2012-11-01,17.938,18.242,17.903,18.171,1419413,0
2012-11-02,18.22,18.271,17.874,17.874,718609,0
2012-11-05,17.903,18.312,17.874,18.129,869496,0
2012-11-06,18.205,18.34,18.122,18.298,518328,0
2012-11-07,18.156,18.279,17.727,17.845,776917,0
2012-11-08,17.859,18.03,17.79,17.79,519853,0
2012-11-09,17.719,17.79,17.593,17.649,752753,0
2012-11-12,17.678,17.719,17.593,17.613,507178,0
2012-11-13,17.562,17.825,17.534,17.703,520141,0
2012-11-14,17.801,17.808,17.409,17.473,731080,0
2012-11-15,18.213,18.213,17.194,17.36,594623,0
2012-11-16,17.352,17.557,17.194,17.517,592529,0
2012-11-19,17.623,17.644,17.466,17.565,511176,0
2012-11-20,17.551,17.693,17.466,17.673,516203,0
2012-11-21,17.7,17.737,17.537,17.707,441930,0
2012-11-23,17.765,17.872,17.616,17.751,346927,0
2012-11-26,17.707,18.115,17.707,18.108,1050103,0
2012-11-27,18.065,18.122,17.922,17.944,523191,0
2012-11-28,17.958,18.043,17.751,18.014,766394,0
2012-11-29,18.079,18.156,17.937,18.093,503509,0
2012-11-30,18.128,18.228,17.992,18.186,1007639,0
2012-12-03,18.279,18.299,17.872,18.036,972254,0
2012-12-04,17.992,18.086,17.872,17.979,835184,0
2012-12-05,17.972,18.014,17.602,17.808,1474592,0
2012-12-06,17.787,17.864,17.565,17.765,964254,0
2012-12-07,17.758,17.864,17.652,17.787,443034,0
2012-12-10,17.707,17.864,17.63,17.773,897935,0
2012-12-11,17.794,17.937,17.765,17.887,908208,0
2012-12-12,17.922,18.014,17.842,17.901,567937,0
2012-12-13,17.872,17.907,17.609,17.693,603593,0
2012-12-14,17.644,17.7,17.466,17.502,1087913,0
2012-12-17,17.495,17.787,17.466,17.787,894412,0
2012-12-18,17.787,17.887,17.715,17.822,747126,0
2012-12-19,17.781,17.808,17.58,17.58,598623,0
2012-12-20,17.63,17.751,17.595,17.73,695552,0
2012-12-21,17.609,17.773,17.53,17.693,1369137,0
2012-12-24,17.693,17.872,17.616,17.829,434961,0
2012-12-26,17.85,17.937,17.673,17.922,1214040,0
2012-12-27,17.894,18.014,17.723,17.951,937377,0
2012-12-28,17.944,17.985,17.794,17.872,893631,0
2012-12-31,17.887,18.135,17.715,18.1,941746,0
2013-01-02,18.328,18.809,18.328,18.796,1600920,0
2013-01-03,18.802,18.981,18.62,18.728,1239142,0
2013-01-04,18.683,18.817,18.639,18.705,917055,0
2013-01-07,18.668,18.742,18.463,18.463,823628,0
2013-01-08,18.414,18.62,18.341,18.519,933485,0
2013-01-09,18.555,18.593,18.436,18.585,736370,0
2013-01-10,18.62,18.742,18.555,18.734,767427,0
2013-01-11,18.734,19.004,18.668,18.997,1213019,0
2013-01-14,18.905,19.018,18.84,18.947,968985,0
2013-01-15,18.913,19.047,18.84,19.04,700457,0
2013-01-16,18.981,19.055,18.854,18.928,631185,0
2013-01-17,18.959,19.04,18.848,18.942,803202,0
2013-01-18,18.967,19.154,18.92,19.131,2317918,0
2013-01-22,19.124,19.333,19.118,19.189,834139,0
2013-01-23,19.139,19.247,19.047,19.22,518513,0
2013-01-24,19.226,19.368,19.175,19.339,663389,0
2013-01-25,19.325,19.325,18.967,19.063,797408,0
2013-01-28,19.104,19.189,19.033,19.104,896792,0
2013-01-29,19.131,19.345,19.111,19.339,799517,0
2013-01-30,19.368,19.453,19.281,19.416,812602,0
2013-01-31,19.353,19.552,19.309,19.39,1049588,0
2013-02-01,19.517,19.667,19.403,19.559,596470,0
2013-02-04,19.446,19.673,19.446,19.547,598303,0
2013-02-05,19.667,19.723,19.502,19.539,755228,0
2013-02-06,19.524,19.917,19.517,19.866,995198,0
2013-02-07,19.936,20.357,19.866,20.329,1155529,0
2013-02-08,20.313,20.435,20.278,20.35,959800,0
2013-02-11,20.35,20.469,20.313,20.365,773463,0
2013-02-12,20.342,20.469,20.329,20.457,615553,0
2013-02-13,20.473,20.577,20.403,20.577,646945,0
2013-02-14,20.533,20.577,20.418,20.51,505273,0
2013-02-15,20.246,20.589,20.095,20.36,857592,0
2013-02-19,20.36,20.583,20.36,20.577,1105265,0
2013-02-20,20.526,20.774,20.526,20.562,542614,0
2013-02-21,20.526,20.611,20.346,20.466,756759,0
2013-02-22,20.562,20.727,20.489,20.727,541937,0
2013-02-25,20.668,20.774,20.481,20.495,825888,0
2013-02-26,20.653,20.976,20.623,20.796,1531581,0
2013-02-27,20.84,20.94,20.754,20.789,786924,0
2013-02-28,20.803,21.026,20.75,20.869,1074057,0
2013-03-01,20.898,20.948,20.63,20.834,1257563,0
2013-03-04,20.99,21.483,20.968,21.407,1308986,0
2013-03-05,21.513,21.729,21.401,21.461,936660,0
2013-03-06,21.572,21.599,21.265,21.298,782406,0
2013-03-07,21.249,21.378,21.127,21.242,1051711,0
2013-03-08,21.271,21.415,21.213,21.415,775623,0
2013-03-11,21.415,21.671,21.385,21.612,844656,0
2013-03-12,21.592,21.723,21.505,21.649,913482,0
2013-03-13,21.663,21.663,21.497,21.585,745537,0
2013-03-14,21.643,21.708,21.535,21.686,865860,0
2013-03-15,21.649,21.75,21.513,21.671,1059728,0
2013-03-18,21.559,21.742,21.491,21.513,597209,0
2013-03-19,21.572,21.663,21.436,21.627,539291,0
2013-03-20,21.671,21.951,21.663,21.815,901697,0
2013-03-21,21.75,21.881,21.686,21.786,743274,0
2013-03-22,21.85,21.979,21.793,21.888,595380,0
2013-03-25,22,22.151,21.842,21.979,772603,0
2013-03-26,22.07,22.151,21.944,22.144,968884,0
2013-03-27,22.063,22.208,21.987,22.188,938261,0
2013-03-28,22.222,22.538,22.159,22.523,1269703,0
2013-04-01,22.516,22.557,22.195,22.437,806197,0
2013-04-02,22.437,22.709,22.414,22.587,1083689,0
2013-04-03,22.633,22.76,22.346,22.4,1307197,0
2013-04-04,22.393,22.572,22.36,22.496,1161612,0
2013-04-05,22.378,22.618,22.273,22.618,701993,0
2013-04-08,22.653,22.91,22.565,22.903,617125,0
2013-04-09,23.019,23.11,22.81,23.011,905814,0
2013-04-10,23.032,23.49,23.011,23.384,1377276,0
2013-04-11,23.355,23.476,23.254,23.453,882611,0
2013-04-12,23.397,23.541,23.204,23.506,1007490,0
2013-04-15,23.348,23.528,22.974,23.068,1613893,0
2013-04-16,23.161,23.547,23.019,23.534,980741,0
2013-04-17,23.427,23.453,23.019,23.283,960842,0
2013-04-18,23.355,23.506,23.19,23.461,617952,0
2013-04-19,23.49,23.842,23.397,23.679,1149893,0
2013-04-22,23.64,23.648,23.427,23.541,837785,0
2013-04-23,23.555,23.555,23.039,23.125,1743390,0
2013-04-24,23.153,23.19,22.875,23.011,1504990,0
2013-04-25,23.019,23.11,22.775,22.86,1261521,0
2013-04-26,22.853,22.974,22.491,22.504,1759047,0
2013-04-29,22.572,22.674,22.475,22.565,2026553,0
2013-04-30,22.565,22.729,22.279,22.729,1753674,0
2013-05-01,22.702,22.818,22.467,22.516,944216,0
2013-05-02,22.618,23.011,22.572,22.831,1098508,0
2013-05-03,22.996,23.118,22.825,22.875,1060290,0
2013-05-06,22.838,22.888,22.565,22.587,809139,0
2013-05-07,22.645,22.881,22.557,22.853,850564,0
2013-05-08,22.818,22.974,22.783,22.831,800490,0
2013-05-09,22.961,23.19,22.753,22.783,1009753,0
2013-05-10,22.86,22.968,22.745,22.818,634730,0
2013-05-13,22.831,23.027,22.717,22.888,779858,0
2013-05-14,22.94,23.276,22.896,23.254,1046373,0
2013-05-15,23.359,23.747,23.295,23.575,1084696,0
2013-05-16,23.553,23.567,23.359,23.402,586869,0
2013-05-17,23.465,23.575,23.367,23.575,630201,0
2013-05-20,23.465,23.691,23.446,23.617,895238,0
2013-05-21,23.677,23.733,23.458,23.725,680386,0
2013-05-22,23.691,23.755,23.287,23.33,938266,0
2013-05-23,23.237,23.375,22.969,23.33,725463,0
2013-05-24,23.237,23.337,23.056,23.272,522485,0
2013-05-28,23.416,23.609,23.322,23.375,739400,0
2013-05-29,23.3,23.387,22.754,22.911,705517,0
2013-05-30,22.883,23.063,22.641,22.689,1188643,0
2013-05-31,22.568,22.877,22.396,22.396,868341,0
2013-06-03,22.496,22.826,22.352,22.413,1054153,0
2013-06-04,22.436,22.587,22.019,22.067,792655,0
2013-06-05,22.012,22.049,21.796,21.884,1054048,0
2013-06-06,21.831,22.206,21.803,22.206,972435,0
2013-06-07,22.212,22.331,22.043,22.323,909287,0
2013-06-10,22.363,22.363,22.043,22.3,489071,0
2013-06-11,22.061,22.331,22.061,22.219,634823,0
2013-06-12,22.331,22.331,21.976,22.134,721419,0
2013-06-13,22.105,22.595,22.043,22.557,706549,0
2013-06-14,22.504,22.674,22.436,22.572,412054,0
2013-06-17,22.689,22.819,22.595,22.689,547493,0
2013-06-18,22.73,22.84,22.618,22.832,543614,0
2013-06-19,22.805,22.942,22.474,22.49,559401,0
2013-06-20,22.323,22.363,21.703,21.738,628411,0
2013-06-21,21.758,21.891,21.174,21.637,2667880,0
2013-06-24,21.394,21.983,21.257,21.811,1079139,0
2013-06-25,21.948,22.392,21.796,22.256,881241,0
2013-06-26,22.436,22.626,22.293,22.474,1216356,0
2013-06-27,22.474,22.572,22.339,22.413,820367,0
2013-06-28,22.399,22.668,22.241,22.538,3687706,0
2013-07-01,22.626,22.696,22.035,22.091,992084,0
2013-07-02,21.955,22.407,21.932,22.134,1181697,0
2013-07-03,22.075,22.339,22.035,22.285,524981,0
2013-07-05,22.308,22.385,22.012,22.363,609775,0
2013-07-08,22.436,23.034,22.428,22.911,696085,0
2013-07-09,23.028,23.337,22.819,23.287,894095,0
2013-07-10,23.251,23.446,23.23,23.446,706377,0
2013-07-11,23.655,23.785,23.295,23.446,994257,0
2013-07-12,23.409,23.596,23.186,23.56,820627,0
2013-07-15,23.525,24.216,23.525,24.208,1098180,0
2013-07-16,23.828,23.971,23.567,23.655,1287224,0
2013-07-17,23.733,23.798,23.438,23.582,777386,0
2013-07-18,23.575,23.698,23.481,23.669,611445,0
2013-07-19,23.575,24.188,23.575,23.936,3737003,0
2013-07-22,24.013,24.258,23.95,24.216,785843,0
2013-07-23,24.237,24.613,24.165,24.492,1006189,0
2013-07-24,24.432,24.484,23.82,23.877,1013474,0
2013-07-25,23.885,24.448,23.855,24.448,860706,0
2013-07-26,24.266,24.62,24.172,24.613,561679,0
2013-07-29,24.532,24.691,24.44,24.553,620528,0
2013-07-30,24.634,24.697,24.359,24.41,586252,0
2013-07-31,24.41,24.691,24.382,24.388,831815,0
2013-08-01,24.51,25.318,24.51,25.201,1589088,0
2013-08-02,25.174,25.188,24.836,24.957,757232,0
2013-08-05,24.87,25.05,24.691,24.756,646670,0
2013-08-06,24.649,24.704,24.395,24.41,771198,0
2013-08-07,24.331,25.022,24.297,24.432,1188857,0
2013-08-08,24.51,24.591,23.013,23.179,3410089,0
2013-08-09,23.395,23.662,23.193,23.518,1145368,0
2013-08-12,23.438,23.669,23.337,23.402,1375753,0
2013-08-13,23.473,23.518,23.193,23.307,639283,0
2013-08-14,23.322,23.395,22.816,22.852,1307225,0
2013-08-15,22.758,22.982,22.678,22.852,1180677,0
2013-08-16,22.781,22.823,22.56,22.59,813840,0
2013-08-19,22.546,22.614,22.206,22.265,468992,0
2013-08-20,22.227,22.643,22.157,22.353,509280,0
2013-08-21,22.372,22.372,22.083,22.157,439759,0
2013-08-22,22.194,22.629,22.105,22.493,487740,0
2013-08-23,22.533,22.925,22.469,22.917,823635,0
2013-08-26,22.954,23.091,22.781,22.845,712434,0
2013-08-27,22.629,22.954,22.622,22.758,658459,0
2013-08-28,22.727,22.902,22.649,22.837,397138,0
2013-08-29,22.789,22.989,22.469,22.553,582319,0
2013-08-30,22.614,22.649,21.99,22.004,1359064,0
2013-09-03,22.317,22.95,22.046,22.191,2417967,0
2013-09-04,22.214,22.405,22.163,22.242,970918,0
2013-09-05,22.206,22.307,21.972,22.017,630918,0
2013-09-06,22.143,22.297,21.963,22.098,981076,0
2013-09-09,22.107,22.214,22.037,22.127,506505,0
2013-09-10,22.163,22.242,21.883,22.224,835612,0
2013-09-11,22.297,22.345,22.046,22.089,632441,0
2013-09-12,22.442,22.508,22.053,22.079,764429,0
2013-09-13,22.06,22.143,21.745,21.781,1088364,0
2013-09-16,22.069,22.117,21.761,21.834,840456,0
2013-09-17,21.863,22.069,21.827,22.069,527715,0
2013-09-18,22.017,22.643,21.935,22.643,904163,0
2013-09-19,22.678,22.77,22.508,22.541,569194,0
2013-09-20,22.669,22.687,21.963,21.99,2102070,0
2013-09-23,21.99,22.369,21.854,22.297,749745,0
2013-09-24,22.271,22.414,22.172,22.297,633404,0
2013-09-25,22.261,22.337,22.117,22.206,444768,0
2013-09-26,22.199,22.432,22.163,22.297,439444,0
2013-09-27,22.182,22.361,22.079,22.098,366402,0
2013-09-30,21.963,22.396,21.883,22.396,1285044,0
2013-10-01,22.481,22.669,22.297,22.481,1535989,0
2013-10-02,22.387,22.452,22.134,22.442,628188,0
2013-10-03,22.377,22.377,21.998,22.117,456520,0
2013-10-04,22.098,22.153,21.899,22.089,701994,0
2013-10-07,21.892,22.007,21.663,21.663,703583,0
2013-10-08,21.663,21.854,21.6,21.71,646996,0
2013-10-09,21.71,22.069,21.653,21.791,543737,0
2013-10-10,22.007,22.288,21.844,22.278,613589,0
2013-10-11,22.261,22.432,22.153,22.414,472644,0
2013-10-14,22.337,22.369,21.899,22.278,963259,0
2013-10-15,22.206,22.288,21.905,21.915,428857,0
2013-10-16,21.963,22.214,21.945,22.182,701864,0
2013-10-17,22.172,22.696,22.027,22.66,585399,0
2013-10-18,22.795,22.877,22.514,22.616,1056575,0
2013-10-21,22.643,22.75,22.541,22.66,506379,0
2013-10-22,22.704,22.933,22.678,22.823,754332,0
2013-10-23,22.76,22.941,22.687,22.805,518102,0
2013-10-24,22.841,22.904,22.523,22.55,446459,0
2013-10-25,22.635,22.823,22.377,22.779,650040,0
2013-10-28,22.831,23.004,22.687,22.904,454817,0
2013-10-29,22.923,23.031,22.805,22.976,435700,0
2013-10-30,22.976,23.104,22.823,22.96,522080,0
2013-10-31,22.96,23.068,22.586,22.805,765394,0
2013-11-01,22.823,22.867,22.596,22.75,488825,0
2013-11-04,22.779,22.995,22.687,22.95,437606,0
2013-11-05,22.823,23.148,22.75,22.985,668137,0
2013-11-06,23.095,23.276,22.933,23.222,433580,0
2013-11-07,23.266,23.349,22.823,22.841,966413,0
2013-11-08,22.704,22.795,22.027,22.568,937623,0
2013-11-11,22.651,22.885,22.514,22.814,569298,0
2013-11-12,22.779,22.789,22.577,22.678,698787,0
2013-11-13,22.606,22.814,22.55,22.73,563672,0
2013-11-14,22.762,23.043,22.697,22.732,721341,0
2013-11-15,22.791,22.926,22.697,22.861,458088,0
2013-11-18,22.87,22.888,22.697,22.861,698080,0
2013-11-19,22.817,22.916,22.461,22.508,567878,0
2013-11-20,22.534,22.617,22.087,22.141,598801,0
2013-11-21,22.18,22.452,22.132,22.396,835703,0
2013-11-22,22.396,22.508,22.277,22.396,395991,0
2013-11-25,22.423,22.508,22.087,22.115,781926,0
2013-11-26,22.141,22.198,21.84,22.024,757714,0
2013-11-27,22.058,22.214,21.932,21.987,775565,0
2013-11-29,22.034,22.161,21.932,21.932,371141,0
2013-12-02,21.969,22.014,21.569,21.586,1415423,0
2013-12-03,21.561,21.586,21.148,21.259,1284192,0
2013-12-04,21.184,21.441,20.975,21.405,709949,0
2013-12-05,21.432,21.503,21.184,21.294,632581,0
2013-12-06,21.405,21.75,21.387,21.503,733418,0
2013-12-09,21.503,21.503,21.131,21.368,785213,0
2013-12-10,21.358,21.397,21.184,21.232,660307,0
2013-12-11,21.25,21.358,20.675,20.712,1251103,0
2013-12-12,20.702,21.122,20.684,21.058,797912,0
2013-12-13,21.139,21.213,20.848,21.002,755700,0
2013-12-16,21.095,21.449,21.011,21.278,1349255,0
2013-12-17,21.278,21.484,21.241,21.339,617113,0
2013-12-18,21.405,21.696,21.194,21.649,933740,0
2013-12-19,21.622,21.622,21.222,21.309,737077,0
2013-12-20,21.288,21.757,21.288,21.612,1723391,0
2013-12-23,21.75,21.767,21.551,21.668,567899,0
2013-12-24,21.622,21.815,21.622,21.777,285914,0
2013-12-26,21.787,21.859,21.641,21.668,488063,0
2013-12-27,21.705,21.969,21.696,21.733,596760,0
2013-12-30,21.75,21.859,21.658,21.668,528897,0
2013-12-31,21.649,21.668,21.45,21.494,1168068,0
2014-01-02,21.457,21.494,20.92,21.076,1124781,0
2014-01-03,21.114,21.222,21.021,21.122,631433,0
2014-01-06,21.184,21.213,20.838,20.903,755286,0
2014-01-07,20.949,21.194,20.903,21.039,923031,0
2014-01-08,21.039,21.058,20.757,20.857,805176,0
2014-01-09,20.975,20.993,20.637,20.913,759049,0
2014-01-10,20.949,21.184,20.894,20.993,974720,0
2014-01-13,21.029,21.039,20.666,20.765,955281,0
2014-01-14,20.82,20.83,20.411,20.585,1385793,0
2014-01-15,20.656,20.792,20.538,20.757,824697,0
2014-01-16,20.757,21.049,20.731,21.029,1282146,0
2014-01-17,21.068,21.494,21.011,21.441,2934520,0
2014-01-21,21.532,21.705,21.449,21.522,1294744,0
2014-01-22,21.595,21.687,21.457,21.622,849776,0
2014-01-23,21.612,21.715,21.522,21.658,962175,0
2014-01-24,21.532,21.578,21.288,21.377,965700,0
2014-01-27,21.595,21.595,21.259,21.358,1129338,0
2014-01-28,21.414,21.551,21.339,21.397,1047312,0
2014-01-29,21.288,21.586,21.278,21.484,1083468,0
2014-01-30,21.542,21.84,21.522,21.777,782033,0
2014-01-31,21.641,21.932,21.522,21.824,759124,0
2014-02-03,21.832,21.912,21.122,21.222,2002853,0
2014-02-04,21.288,21.397,21.122,21.294,1381739,0
2014-02-05,21.288,21.387,21.194,21.241,1065439,0
2014-02-06,21.259,21.466,21.194,21.424,686796,0
2014-02-07,21.513,21.777,21.457,21.777,576181,0
2014-02-10,21.74,21.902,21.603,21.84,567683,0
2014-02-11,21.85,22.18,21.824,22.051,684887,0
2014-02-12,22.087,22.18,21.942,22.051,668258,0
2014-02-13,21.943,22.428,21.897,22.418,749385,0
2014-02-14,22.399,22.574,22.32,22.504,547314,0
2014-02-18,22.512,22.676,22.381,22.623,686837,0
2014-02-19,22.564,22.778,22.428,22.457,545511,0
2014-02-20,22.466,22.788,22.447,22.749,447509,0
2014-02-21,22.749,22.924,22.676,22.85,522078,0
2014-02-24,22.841,23.089,22.694,22.703,608118,0
2014-02-25,22.703,22.978,22.583,22.685,661815,0
2014-02-26,22.823,22.905,22.593,22.676,603416,0
2014-02-27,22.685,22.878,22.603,22.759,712426,0
2014-02-28,22.914,23.181,22.486,23.098,1027352,0
2014-03-03,22.859,23.006,22.641,22.685,1235565,0
2014-03-04,22.896,23.134,22.831,22.886,813062,0
2014-03-05,22.823,22.961,22.529,22.593,541588,0
2014-03-06,22.641,22.694,22.391,22.466,576610,0
2014-03-07,22.418,22.555,22.381,22.494,413468,0
2014-03-10,22.504,22.788,22.504,22.632,574810,0
2014-03-11,22.613,22.685,22.291,22.33,763070,0
2014-03-12,22.3,22.623,22.3,22.613,625567,0
2014-03-13,22.685,23.437,22.623,23.026,1278143,0
2014-03-14,23.006,23.365,22.694,23.272,860807,0
2014-03-17,23.336,23.375,23.026,23.051,587738,0
2014-03-18,23.125,23.327,22.996,23.236,540890,0
2014-03-19,23.236,23.375,22.868,22.943,500896,0
2014-03-20,22.914,22.996,22.668,22.831,449368,0
2014-03-21,22.943,23.172,22.831,22.868,1645886,0
2014-03-24,22.969,23.051,22.712,22.969,427070,0
2014-03-25,23.016,23.143,22.739,22.896,651466,0
2014-03-26,23.016,23.071,22.593,22.623,551722,0
2014-03-27,22.623,22.641,22.437,22.632,633048,0
2014-03-28,22.641,22.788,22.529,22.574,447313,0
2014-03-31,22.712,23.19,22.593,22.987,991634,0
2014-04-01,22.996,23.051,22.759,23.051,757396,0
2014-04-02,23.033,23.098,22.914,22.987,450537,0
2014-04-03,23.071,23.181,23.026,23.089,317839,0
2014-04-04,23.152,23.483,22.934,23.116,776193,0
2014-04-07,23.016,23.236,22.831,22.868,543693,0
2014-04-08,22.868,23.262,22.814,23.181,833604,0
2014-04-09,23.246,23.253,22.814,23.162,480333,0
2014-04-10,23.143,23.355,22.749,22.814,590904,0
2014-04-11,22.778,22.886,22.399,22.476,1092399,0
2014-04-14,22.649,23.134,22.546,22.987,756224,0
2014-04-15,22.996,23.162,22.668,23.089,842103,0
2014-04-16,23.181,23.281,23.08,23.262,565486,0
2014-04-17,23.246,23.383,23.098,23.262,1258301,0
2014-04-21,23.236,23.272,22.952,23.116,480991,0
2014-04-22,23.152,23.246,22.987,23.208,565375,0
2014-04-23,23.199,23.53,23.134,23.227,429563,0
2014-04-24,23.246,23.446,23.152,23.291,393590,0
2014-04-25,23.19,23.429,23.125,23.365,407779,0
2014-04-28,23.41,23.583,23.246,23.575,426983,0
2014-04-29,23.63,23.767,23.246,23.272,543185,0
2014-04-30,23.262,23.4,22.943,23.006,784986,0
2014-05-01,23.071,23.262,22.805,23.253,472607,0
2014-05-02,23.152,23.336,22.924,23.026,468029,0
2014-05-05,22.987,23.298,22.934,23.227,400993,0
2014-05-06,23.208,23.253,22.978,23.026,281725,0
2014-05-07,23.125,23.539,23.125,23.327,699324,0
2014-05-08,23.253,23.565,23.033,23.042,551080,0
2014-05-09,23.042,23.172,22.795,22.868,537724,0
2014-05-12,22.952,23.199,22.886,22.978,675451,0
2014-05-13,22.996,23.152,22.85,22.868,454664,0
2014-05-14,22.833,23.102,22.703,22.843,671829,0
2014-05-15,22.73,22.88,22.529,22.603,489445,0
2014-05-16,22.677,22.916,22.583,22.897,496462,0
2014-05-19,22.833,22.88,22.564,22.564,563720,0
2014-05-20,22.564,22.721,22.408,22.504,401096,0
2014-05-21,22.593,22.65,22.408,22.417,377476,0
2014-05-22,22.371,22.74,22.371,22.677,437563,0
2014-05-23,22.703,22.936,22.686,22.816,377310,0
2014-05-27,22.955,22.972,22.789,22.916,356925,0
2014-05-28,22.955,23.184,22.861,23.102,593586,0
2014-05-29,23.064,23.064,22.88,23.028,355618,0
2014-05-30,23.074,23.433,23.045,23.415,599194,0
2014-06-02,23.498,23.498,23.156,23.231,690958,0
2014-06-03,23.212,23.231,23.036,23.102,458830,0
2014-06-04,23.009,23.064,22.88,23.009,502832,0
2014-06-05,22.981,23.296,22.945,23.193,440330,0
2014-06-06,23.258,23.36,23.064,23.083,390908,0
2014-06-09,23.092,23.184,23.064,23.102,519143,0
2014-06-10,23.12,23.193,22.981,23.028,457745,0
2014-06-11,22.99,23.083,22.897,22.955,391458,0
2014-06-12,22.963,23.193,22.77,23.11,488693,0
2014-06-13,23.156,23.267,23.074,23.146,415668,0
2014-06-16,23.064,23.498,23.036,23.258,712717,0
2014-06-17,23.24,23.664,23.129,23.332,912105,0
2014-06-18,23.433,23.719,23.351,23.702,800443,0
2014-06-19,23.711,23.894,23.59,23.756,551847,0
2014-06-20,23.811,23.821,23.451,23.508,1568740,0
2014-06-23,23.526,23.664,23.277,23.488,768592,0
2014-06-24,23.443,23.617,23.378,23.451,609661,0
2014-06-25,23.443,23.617,23.406,23.526,505008,0
2014-06-26,23.535,23.59,23.378,23.469,572373,0
2014-06-27,23.425,23.894,23.425,23.849,2515641,0
2014-06-30,23.849,24.236,23.719,24.191,1094786,0
2014-07-01,24.191,24.253,23.711,23.737,1267793,0
2014-07-02,23.692,23.793,23.433,23.526,723956,0
2014-07-03,23.498,23.508,23.221,23.341,330019,0
2014-07-07,23.267,23.351,22.907,23.036,996133,0
2014-07-08,23.064,23.193,22.945,23.074,940127,0
2014-07-09,23.092,23.166,22.789,23.019,749331,0
2014-07-10,22.77,23.083,22.77,22.999,921946,0
2014-07-11,22.972,23.074,22.789,22.843,595612,0
2014-07-14,22.981,22.981,22.797,22.916,789061,0
2014-07-15,22.907,23.12,22.861,22.888,734619,0
2014-07-16,22.945,23.019,22.546,22.87,1171318,0
2014-07-17,22.852,22.907,22.668,22.677,745510,0
2014-07-18,22.713,23.138,22.529,23.102,2077509,0
2014-07-21,23.045,23.102,22.88,22.945,656683,0
2014-07-22,22.99,23.028,22.88,22.888,600245,0
2014-07-23,22.88,22.936,22.75,22.833,460386,0
2014-07-24,22.843,22.87,22.74,22.789,631957,0
2014-07-25,22.74,22.75,22.427,22.465,598516,0
2014-07-28,22.485,22.703,22.456,22.686,991302,0
2014-07-29,22.686,22.833,22.519,22.519,628035,0
2014-07-30,22.555,22.668,22.251,22.298,616395,0
2014-07-31,22.141,22.328,21.919,21.939,774382,0
2014-08-01,21.909,22.151,21.772,21.929,1293497,0
2014-08-04,22.012,22.042,21.328,21.719,1325435,0
2014-08-05,21.81,21.967,21.467,21.514,1055735,0
2014-08-06,21.68,22.114,21.598,22.104,1161421,0
2014-08-07,22.198,22.308,21.772,21.792,930129,0
2014-08-08,21.81,22.224,21.81,22.214,443110,0
2014-08-11,22.251,22.38,22.114,22.141,551561,0
2014-08-12,22.132,22.408,22.086,22.17,513379,0
2014-08-13,22.21,22.294,22.09,22.21,526214,0
2014-08-14,22.203,22.545,22.203,22.527,391416,0
2014-08-15,22.63,22.739,22.517,22.659,448817,0
2014-08-18,22.797,22.87,22.572,22.63,532654,0
2014-08-19,22.659,22.861,22.611,22.816,298691,0
2014-08-20,22.87,22.888,22.676,22.852,334569,0
2014-08-21,22.769,22.907,22.729,22.861,454037,0
2014-08-22,22.852,22.917,22.601,22.64,573811,0
2014-08-25,22.739,22.797,22.63,22.739,579721,0
2014-08-26,22.712,22.964,22.676,22.685,412462,0
2014-08-27,22.769,22.982,22.749,22.972,512095,0
2014-08-28,22.861,23.037,22.861,22.964,320574,0
2014-08-29,22.964,23.234,22.927,23.234,857871,0
2014-09-02,23.39,23.39,22.888,23.112,1052645,0
2014-09-03,23.112,23.234,23.02,23.168,731414,0
2014-09-04,23.112,23.178,22.907,22.982,708479,0
2014-09-05,22.982,23.094,22.937,23.075,894130,0
2014-09-08,23.075,23.122,22.917,23.02,551085,0
2014-09-09,22.991,23.037,22.825,22.861,387087,0
2014-09-10,22.843,22.888,22.668,22.833,353218,0
2014-09-11,22.807,23.047,22.759,23.01,326468,0
2014-09-12,22.946,22.964,22.562,22.611,481245,0
2014-09-15,22.611,22.797,22.581,22.649,350478,0
2014-09-16,22.659,22.991,22.63,22.825,839064,0
2014-09-17,22.917,22.917,22.501,22.537,787287,0
2014-09-18,22.621,22.659,22.228,22.304,668177,0
2014-09-19,22.304,22.501,22.247,22.257,1316726,0
2014-09-22,22.203,22.276,21.997,22.099,634255,0
2014-09-23,22.016,22.194,21.878,21.888,817844,0
2014-09-24,21.878,21.989,21.691,21.878,451567,0
2014-09-25,21.849,21.902,21.681,21.764,620877,0
2014-09-26,21.747,21.96,21.606,21.912,547937,0
2014-09-29,21.754,21.997,21.747,21.951,520053,0
2014-09-30,21.979,22.175,21.859,21.859,743770,0
2014-10-01,21.849,22.099,21.754,21.829,1027186,0
2014-10-02,21.802,22.036,21.747,21.822,475974,0
2014-10-03,21.951,22.09,21.812,22.036,567548,0
2014-10-06,22.07,22.228,21.849,21.912,744468,0
2014-10-07,21.849,22.203,21.822,22.08,670941,0
2014-10-08,22.036,22.572,22.036,22.545,820375,0
2014-10-09,22.545,22.72,22.006,22.08,752023,0
2014-10-10,22.146,22.443,22.061,22.127,616137,0
2014-10-13,22.194,22.443,22.119,22.203,786901,0
2014-10-14,22.247,22.649,22.247,22.562,829898,0
2014-10-15,22.343,22.492,21.784,22.07,1166500,0
2014-10-16,21.822,22.257,21.606,22.175,1223916,0
2014-10-17,22.396,22.472,22.061,22.276,1736459,0
2014-10-20,22.267,22.888,22.247,22.888,855261,0
2014-10-21,22.937,23.13,22.852,23.104,632514,0
2014-10-22,23.13,23.374,23.047,23.187,666147,0
2014-10-23,23.306,23.503,23.234,23.382,617326,0
2014-10-24,23.382,23.623,23.345,23.558,467073,0
2014-10-27,23.474,23.613,23.4,23.567,672114,0
2014-10-28,23.651,24.005,23.531,23.976,634815,0
2014-10-29,24.032,24.144,23.67,24.013,730998,0
2014-10-30,23.966,24.504,23.93,24.504,592890,0
2014-10-31,24.542,24.542,24.244,24.339,832715,0
2014-11-03,24.321,24.571,24.244,24.393,674643,0
2014-11-04,24.385,24.618,24.227,24.561,737964,0
2014-11-05,24.618,24.709,24.451,24.636,615082,0
2014-11-06,24.609,24.636,24.302,24.461,566035,0
2014-11-07,24.496,24.766,24.393,24.766,736375,0
2014-11-10,24.812,24.841,24.599,24.738,705026,0
2014-11-11,24.663,24.803,24.571,24.719,451022,0
2014-11-12,24.593,24.695,24.359,24.65,763408,0
2014-11-13,24.64,24.733,24.285,24.322,466164,0
2014-11-14,24.314,24.472,24.192,24.415,610404,0
2014-11-17,24.387,24.464,24.295,24.454,387744,0
2014-11-18,24.454,24.854,24.415,24.603,800109,0
2014-11-19,24.527,24.668,24.406,24.555,380157,0
2014-11-20,24.454,24.658,24.387,24.499,351999,0
2014-11-21,24.678,24.678,24.396,24.565,338837,0
2014-11-24,24.583,24.687,24.492,24.537,284756,0
2014-11-25,24.64,24.714,24.434,24.482,444315,0
2014-11-26,24.508,24.827,24.508,24.695,513171,0
2014-11-28,24.704,25.145,24.64,24.846,472466,0
2014-12-01,24.771,24.92,24.482,24.658,724569,0
2014-12-02,24.687,24.863,24.545,24.723,782128,0
2014-12-03,24.668,24.723,24.314,24.454,868241,0
2014-12-04,24.454,24.565,24.314,24.464,765969,0
2014-12-05,24.378,24.508,24.163,24.295,883784,0
2014-12-08,24.603,24.911,24.424,24.583,1024735,0
2014-12-09,24.527,24.902,24.499,24.837,597848,0
2014-12-10,24.714,24.902,24.359,24.368,408884,0
2014-12-11,24.527,24.743,24.396,24.555,351754,0
2014-12-12,24.314,24.583,24.182,24.219,399906,0
2014-12-15,24.266,24.406,23.762,24.005,578898,0
2014-12-16,23.92,24.127,23.705,23.827,814046,0
2014-12-17,23.892,24.21,23.723,24.182,610918,0
2014-12-18,24.378,24.668,24.304,24.65,650560,0
2014-12-19,24.632,24.743,24.285,24.331,1515930,0
2014-12-22,24.368,24.492,24.295,24.482,489700,0
2014-12-23,24.613,24.827,24.492,24.632,525065,0
2014-12-24,24.603,25.041,24.603,24.986,300599,0
2014-12-26,25.005,25.359,24.977,25.099,406407,0
2014-12-29,25.127,26.378,25.108,26.219,1164212,0
2014-12-30,26.144,26.181,25.537,25.547,676477,0
2014-12-31,25.595,25.631,24.939,24.958,644391,0
2015-01-02,24.92,25.117,24.704,25.089,533430,0
2015-01-05,25.014,25.014,24.565,24.603,414266,0
2015-01-06,24.668,25.022,24.492,24.632,444603,0
2015-01-07,24.771,24.929,24.565,24.854,445681,0
2015-01-08,25.005,25.228,24.92,25.014,813710,0
2015-01-09,25.099,25.154,24.762,24.854,299342,0
2015-01-12,24.939,24.949,24.518,24.687,531297,0
2015-01-13,24.818,25.136,24.518,24.863,725940,0
2015-01-14,24.658,25.032,24.613,25.022,450893,0
2015-01-15,25.089,25.145,24.753,24.977,525872,0
2015-01-16,24.967,25.446,24.911,25.426,430807,0
2015-01-20,25.378,25.613,25.108,25.426,502455,0
2015-01-21,25.397,25.658,25.145,25.604,506322,0
2015-01-22,25.752,25.836,25.489,25.781,404995,0
2015-01-23,25.761,25.836,25.613,25.658,312431,0
2015-01-26,25.585,25.883,25.349,25.883,638735,0
2015-01-27,25.658,25.93,25.547,25.893,421803,0
2015-01-28,25.94,26.09,25.638,25.93,871898,0
2015-01-29,25.826,26.295,25.761,26.268,659342,0
2015-01-30,26.126,26.209,25.258,25.286,1132505,0
2015-02-02,25.296,25.604,25.108,25.557,575323,0
2015-02-03,25.668,25.865,25.464,25.845,560224,0
2015-02-04,25.781,25.94,25.436,25.47,514597,0
2015-02-05,25.575,25.845,25.454,25.826,511977,0
2015-02-06,25.752,25.826,24.818,24.892,868510,0
2015-02-09,24.872,25.069,24.464,24.574,461240,0
2015-02-10,24.65,25.005,24.583,24.92,365134,0
2015-02-11,24.916,25.037,24.493,24.634,396113,0
2015-02-12,24.774,24.868,24.548,24.737,489658,0
2015-02-13,24.698,24.737,24.182,24.314,560303,0
2015-02-17,24.267,24.286,23.947,24.182,1083313,0
2015-02-18,24.097,24.784,24.04,24.756,611693,0
2015-02-19,24.661,24.784,24.408,24.408,495456,0
2015-02-20,24.36,24.634,24.229,24.615,584036,0
2015-02-23,24.625,24.897,24.5,24.887,404370,0
2015-02-24,24.858,25.179,24.727,25.104,634934,0
2015-02-25,25.095,25.273,24.794,24.877,494273,0
2015-02-26,24.963,25.001,24.568,24.708,542993,0
2015-02-27,24.68,24.907,24.456,24.868,647777,0
2015-03-02,25.142,25.142,24.596,24.812,1136870,0
2015-03-03,24.803,24.897,24.586,24.877,574439,0
2015-03-04,24.747,24.774,24.625,24.727,424638,0
2015-03-05,24.821,24.925,24.689,24.897,380091,0
2015-03-06,24.661,24.774,24.004,24.127,672572,0
2015-03-09,24.087,24.267,24.012,24.135,563916,0
2015-03-10,24.032,24.247,23.909,24.172,525640,0
2015-03-11,24.21,24.351,24.04,24.2,912962,0
2015-03-12,24.314,24.596,24.163,24.474,547011,0
2015-03-13,24.408,24.408,23.928,24.078,623455,0
2015-03-16,24.192,24.68,24.163,24.52,579652,0
2015-03-17,24.465,24.821,24.351,24.784,845980,0
2015-03-18,24.784,25.415,24.615,25.32,813765,0
2015-03-19,25.197,25.434,24.991,25.161,385833,0
2015-03-20,25.207,25.546,25.142,25.405,1403305,0
2015-03-23,25.311,25.376,25.142,25.197,533084,0
2015-03-24,25.179,25.508,25.056,25.104,853210,0
2015-03-25,25.566,25.566,24.887,24.954,987598,0
2015-03-26,24.925,25.104,24.539,24.568,576036,0
2015-03-27,24.634,24.831,24.606,24.727,520963,0
2015-03-30,24.821,25.085,24.727,24.916,556687,0
2015-03-31,24.858,25.018,24.558,24.784,945251,0
2015-04-01,24.747,24.877,24.484,24.877,774533,0
2015-04-02,24.963,25.188,24.887,25.133,666195,0
2015-04-06,25.142,25.818,25.066,25.696,865437,0
2015-04-07,25.725,25.782,25.197,25.216,435746,0
2015-04-08,25.197,25.338,25.001,25.169,433357,0
2015-04-09,25.142,25.264,24.868,24.991,405019,0
2015-04-10,25.123,25.488,25.018,25.338,694263,0
2015-04-13,25.264,25.376,25.028,25.047,440798,0
2015-04-14,25.123,25.293,25.037,25.255,399652,0
2015-04-15,25.283,25.478,25.161,25.161,558257,0
2015-04-16,25.161,25.188,24.803,25.142,514610,0
2015-04-17,25.018,25.273,24.944,25.075,445476,0
2015-04-20,25.113,25.604,25.113,25.453,417449,0
2015-04-21,25.517,25.676,25.207,25.245,355762,0
2015-04-22,25.293,25.338,25.018,25.255,388118,0
2015-04-23,25.273,25.478,25.123,25.478,315980,0
2015-04-24,25.478,25.799,25.395,25.716,501998,0
2015-04-27,25.894,25.894,25.133,25.328,607933,0
2015-04-28,25.32,25.566,25.169,25.478,401567,0
2015-04-29,25.328,25.478,25.197,25.469,375413,0
2015-04-30,25.302,25.424,25.056,25.225,1040970,0
2015-05-01,25.235,25.32,24.925,25.123,553285,0
2015-05-04,25.169,25.574,25.123,25.32,533189,0
2015-05-05,25.225,25.367,24.68,24.708,783146,0
2015-05-06,25.225,25.255,24.493,24.774,688188,0
2015-05-07,24.803,24.963,24.643,24.812,659195,0
2015-05-08,25.047,25.095,24.841,24.916,705000,0
2015-05-11,24.851,25.104,24.756,24.812,457386,0
2015-05-12,24.727,24.858,24.484,24.841,439111,0
2015-05-13,24.882,24.997,24.503,24.523,675768,0
2015-05-14,24.629,24.968,24.571,24.95,494147,0
2015-05-15,24.978,25.13,24.872,25.092,569503,0
2015-05-18,25.007,25.318,24.93,25.309,620475,0
2015-05-19,25.243,25.326,24.978,25.326,489603,0
2015-05-20,25.272,25.443,25.13,25.345,523942,0
2015-05-21,25.336,25.355,25.139,25.318,541375,0
2015-05-22,25.243,25.243,25.024,25.139,481788,0
2015-05-26,25.033,25.092,24.77,24.93,431170,0
2015-05-27,24.968,25.213,24.959,25.213,405607,0
2015-05-28,25.13,25.3,24.978,25.13,546177,0
2015-05-29,25.082,25.213,24.826,24.911,627907,0
2015-06-01,24.959,25.536,24.826,25.291,938979,0
2015-06-02,25.272,25.291,24.93,25.12,755165,0
2015-06-03,25.052,25.176,24.854,24.95,848514,0
2015-06-04,24.892,25.033,24.693,24.702,613749,0
2015-06-05,24.551,24.551,24.248,24.325,738210,0
2015-06-08,24.477,24.58,24.238,24.238,691299,0
2015-06-09,24.22,24.419,24.06,24.107,805328,0
2015-06-10,24.238,24.361,24.04,24.069,714399,0
2015-06-11,24.23,24.277,24.04,24.238,556939,0
2015-06-12,24.173,24.248,24.022,24.04,362818,0
2015-06-15,23.983,23.983,23.567,23.663,773499,0
2015-06-16,23.577,23.728,23.434,23.492,1098070,0
2015-06-17,23.521,23.908,23.492,23.728,891832,0
2015-06-18,23.757,24.04,23.757,23.956,959874,0
2015-06-19,24.04,24.06,23.719,23.776,1874737,0
2015-06-22,23.927,23.965,23.747,23.927,609417,0
2015-06-23,23.908,23.965,23.747,23.88,734453,0
2015-06-24,23.823,23.88,23.547,23.614,510841,0
2015-06-25,23.643,23.663,23.396,23.426,386803,0
2015-06-26,23.472,23.539,23.274,23.453,631605,0
2015-06-29,23.311,23.596,23.199,23.217,794734,0
2015-06-30,23.351,23.444,23.094,23.18,1344664,0
2015-07-01,23.217,23.757,23.19,23.577,1297336,0
2015-07-02,23.681,23.908,23.557,23.719,630654,0
2015-07-06,23.643,23.908,23.624,23.851,774132,0
2015-07-07,23.918,24.306,23.832,24.268,797483,0
2015-07-08,24.277,24.353,24.022,24.201,715917,0
2015-07-09,24.287,24.344,23.757,23.795,524682,0
2015-07-10,23.832,24.087,23.766,24.05,531654,0
2015-07-13,24.135,24.258,24.012,24.173,409939,0
2015-07-14,24.201,24.306,24.127,24.287,442641,0
2015-07-15,24.297,24.325,24.087,24.211,342617,0
2015-07-16,24.277,24.523,24.277,24.438,479780,0
2015-07-17,24.4,24.428,24.144,24.154,394197,0
2015-07-20,24.173,24.173,23.956,24.078,336721,0
2015-07-21,24.23,24.258,23.776,23.803,433080,0
2015-07-22,23.803,24.032,23.803,23.898,737893,0
2015-07-23,23.842,23.87,23.341,23.472,776247,0
2015-07-24,23.463,23.643,23.396,23.567,544542,0
2015-07-27,23.53,24.022,23.53,24.003,704822,0
2015-07-28,23.974,24.04,23.737,24.04,698168,0
2015-07-29,23.956,24.154,23.803,24.087,493618,0
2015-07-30,24.022,24.173,23.908,23.918,712747,0
2015-07-31,24.164,24.344,24.05,24.078,1218095,0
2015-08-03,24.087,24.41,24.087,24.361,732652,0
2015-08-04,24.287,24.39,23.832,23.889,676719,0
2015-08-05,24.117,24.458,23.832,24.306,947302,0
2015-08-06,24.23,24.287,23.889,24.238,700374,0
2015-08-07,24.154,24.458,23.983,24.361,518872,0
2015-08-10,24.419,24.599,24.419,24.496,723418,0
2015-08-11,24.448,24.751,24.381,24.702,706881,0
2015-08-12,24.691,25.149,24.654,25.131,774310,0
2015-08-13,25.016,25.255,24.871,25.083,747970,0
2015-08-14,25.016,25.225,24.891,25.215,457303,0
2015-08-17,25.225,25.501,25.131,25.368,670425,0
2015-08-18,25.388,25.731,25.32,25.56,854375,0
2015-08-19,25.358,25.789,25.196,25.663,903799,0
2015-08-20,25.481,25.825,25.368,25.388,747656,0
2015-08-21,25.131,25.491,25.063,25.159,918071,0
2015-08-24,24.158,24.691,23.891,24.005,1851790,0
2015-08-25,24.263,24.339,23.673,23.691,1215244,0
2015-08-26,24.234,24.234,23.443,23.977,1040634,0
2015-08-27,24.091,24.396,23.853,24.386,801382,0
2015-08-28,24.177,24.473,24.177,24.434,649963,0
2015-08-31,24.358,24.386,23.882,24.167,924262,0
2015-09-01,23.882,24.081,23.586,23.643,1383137,0
2015-09-02,23.863,23.863,23.481,23.691,645765,0
2015-09-03,23.777,24.005,23.682,23.891,537158,0
2015-09-04,23.653,23.71,23.368,23.452,475037,0
2015-09-08,23.682,23.9,23.596,23.834,661715,0
2015-09-09,23.986,23.996,23.557,23.596,871373,0
2015-09-10,23.577,23.872,23.491,23.53,741493,0
2015-09-11,23.471,23.843,23.299,23.843,735904,0
2015-09-14,23.872,24.167,23.825,24.025,717854,0
2015-09-15,24.043,24.234,23.977,24.177,577977,0
2015-09-16,24.196,24.529,24.187,24.454,673889,0
2015-09-17,24.406,24.788,24.377,24.539,843835,0
2015-09-18,24.321,25.016,24.311,24.758,1949888,0
2015-09-21,24.778,25.033,24.768,24.871,1132976,0
2015-09-22,24.635,24.862,24.539,24.71,677245,0
2015-09-23,24.71,24.95,24.654,24.778,1026783,0
2015-09-24,24.606,25.111,24.586,25.024,986811,0
2015-09-25,25.033,25.397,25.016,25.121,737164,0
2015-09-28,25.121,25.196,24.845,24.95,770733,0
2015-09-29,24.901,25.016,24.758,24.891,626563,0
2015-09-30,24.911,25.255,24.768,25.225,952906,0
2015-10-01,25.167,25.368,24.968,25.245,963191,0
2015-10-02,25.32,25.455,24.997,25.446,775780,0
2015-10-05,25.54,25.815,25.446,25.769,737039,0
2015-10-06,25.769,25.873,25.54,25.569,548910,0
2015-10-07,25.626,25.712,25.416,25.446,925518,0
2015-10-08,25.436,25.825,25.368,25.805,1344206,0
2015-10-09,25.825,25.922,25.692,25.854,782285,0
2015-10-12,25.854,26.177,25.854,26.055,405514,0
2015-10-13,26.016,26.388,25.931,26.236,643246,0
2015-10-14,26.226,26.349,26.035,26.074,462446,0
2015-10-15,26.094,26.628,25.977,26.609,774835,0
2015-10-16,26.636,26.854,26.54,26.844,910830,0
2015-10-19,26.771,27.312,26.771,27.264,1038360,0
2015-10-20,27.188,27.417,27.17,27.274,535620,0
2015-10-21,27.332,27.436,26.913,26.941,607358,0
2015-10-22,27.055,27.389,26.941,27.304,779137,0
2015-10-23,27.284,27.304,27.035,27.178,873681,0
2015-10-26,27.217,27.35,26.988,27.178,779137,0
2015-10-27,27.094,27.398,27.055,27.217,712609,0
2015-10-28,27.207,27.398,26.923,27.246,865497,0
2015-10-29,27.094,27.188,26.78,26.979,705473,0
2015-10-30,26.96,27.35,26.96,27.255,1310313,0
2015-11-02,27.284,27.398,26.996,27.217,855282,0
2015-11-03,27.188,27.398,27.026,27.322,871583,0
2015-11-04,27.264,28.027,27.075,28.027,1011127,0
2015-11-05,28.017,28.074,27.912,27.932,708724,0
2015-11-06,27.531,27.685,26.722,26.96,1068861,0
2015-11-09,26.996,27.274,26.741,27.17,748147,0
2015-11-10,27.225,27.638,27.186,27.638,558623,0
2015-11-11,27.638,27.886,27.638,27.704,745075,0
2015-11-12,27.589,27.955,27.303,27.303,518685,0
2015-11-13,27.283,27.609,27.072,27.176,652475,0
2015-11-16,27.176,27.638,27.033,27.638,516806,0
2015-11-17,27.589,27.676,27.235,27.254,423686,0
2015-11-18,27.235,27.694,27.092,27.676,580418,0
2015-11-19,27.694,27.867,27.629,27.838,433281,0
2015-11-20,27.829,28.164,27.704,28.098,701173,0
2015-11-23,28.05,28.317,28.05,28.194,594182,0
2015-11-24,28.05,28.078,27.541,27.848,671377,0
2015-11-25,27.915,27.925,27.647,27.733,606696,0
2015-11-27,27.713,28.174,27.713,28.136,328166,0
2015-11-30,28.204,28.48,28.04,28.144,817234,0
2015-12-01,28.184,28.568,28.154,28.461,738922,0
2015-12-02,28.377,28.377,27.829,28.031,815102,0
2015-12-03,28.001,28.136,27.906,28.04,752124,0
2015-12-04,28.144,28.367,28.021,28.337,544232,0
2015-12-07,28.327,28.424,28.174,28.415,461747,0
2015-12-08,28.317,28.703,28.289,28.673,611200,0
2015-12-09,28.55,28.826,28.386,28.396,656749,0
2015-12-10,28.424,28.424,27.915,27.972,552158,0
2015-12-11,27.896,28.136,27.713,27.819,603358,0
2015-12-14,27.792,28.001,27.647,27.877,742611,0
2015-12-15,28.031,28.233,27.945,28.174,609407,0
2015-12-16,28.289,28.96,28.289,28.866,723906,0
2015-12-17,28.932,29.038,28.693,28.856,640585,0
2015-12-18,28.788,29.814,28.357,29.258,2865170,0
2015-12-21,28.673,28.979,27.723,28.001,2053879,0
2015-12-22,28.031,28.213,27.819,28.174,860345,0
2015-12-23,28.154,28.281,28.078,28.194,736418,0
2015-12-24,28.242,28.663,28.05,28.605,604938,0
2015-12-28,28.5,29.181,28.452,29.085,811327,0
2015-12-29,29.201,29.364,29.075,29.115,702474,0
2015-12-30,29.095,29.172,28.871,29.028,700113,0
2015-12-31,29.019,29.043,28.405,28.578,1304336,0
2016-01-04,28.568,28.713,28.031,28.261,1278277,0
2016-01-05,28.289,28.505,27.955,28.434,922840,0
2016-01-06,28.251,28.484,28.164,28.461,614367,0
2016-01-07,27.782,28.108,27.657,27.867,755301,0
2016-01-08,27.925,28.281,27.906,28.031,693585,0
2016-01-11,28.204,28.396,28.078,28.233,661225,0
2016-01-12,28.289,28.289,27.809,28.118,636127,0
2016-01-13,28.154,28.289,27.829,27.848,601859,0
2016-01-14,27.81,28.615,27.81,28.307,987323,0
2016-01-15,27.991,28.213,27.186,27.802,1474719,0
2016-01-19,27.906,28.242,27.848,28.108,752373,0
2016-01-20,28.031,28.233,27.283,27.802,1048316,0
2016-01-21,27.886,28.021,27.531,27.762,880790,0
2016-01-22,27.965,28.673,27.819,28.568,803291,0
2016-01-25,28.578,28.634,28.233,28.367,1032004,0
2016-01-26,28.434,28.811,28.424,28.73,751662,0
2016-01-27,28.74,29.172,28.615,28.866,713064,0
2016-01-28,28.952,29.497,28.749,29.315,857147,0
2016-01-29,29.507,30.236,29.478,30.236,2557454,0
2016-02-01,30.189,30.67,30.111,30.562,1076128,0
2016-02-02,30.553,30.672,30.275,30.429,974577,0
2016-02-03,30.572,31.01,30.514,30.849,863443,0
2016-02-04,30.83,30.869,30.207,30.448,1428236,0
2016-02-05,30.256,30.438,30.006,30.266,941317,0
2016-02-08,30.266,30.543,30.102,30.543,878313,0
2016-02-09,30.523,30.899,30.361,30.706,687934,0
2016-02-10,31.082,31.108,30.675,30.888,949281,0
2016-02-11,30.753,30.878,30.246,30.395,1171831,0
2016-02-12,30.608,30.646,30.106,30.444,889591,0
2016-02-16,30.559,30.608,29.904,30.28,1141113,0
2016-02-17,30.405,30.425,29.837,29.952,1012584,0
2016-02-18,30.048,30.261,29.874,30.193,1064670,0
2016-02-19,30.184,30.231,30.02,30.116,701040,0
2016-02-22,30.221,30.376,30.184,30.318,426086,0
2016-02-23,30.193,30.482,29.855,30.473,887188,0
2016-02-24,29.972,30.29,29.73,30.202,1097160,0
2016-02-25,30.241,30.55,30.145,30.53,646856,0
2016-02-26,30.482,30.492,29.556,29.556,1163253,0
2016-02-29,29.479,29.837,29.471,29.479,847197,0
2016-03-01,29.508,29.817,29.364,29.556,871778,0
2016-03-02,29.537,30.179,29.412,30.174,1011890,0
2016-03-03,30.097,30.352,29.72,30.328,741488,0
2016-03-04,30.126,30.463,29.884,30.434,939054,0
2016-03-07,30.348,30.511,30.174,30.309,698908,0
2016-03-08,30.405,30.637,30.184,30.579,747711,0
2016-03-09,30.589,30.772,30.42,30.627,700113,0
2016-03-10,30.473,30.714,30.3,30.55,774631,0
2016-03-11,30.724,30.819,30.54,30.589,603094,0
2016-03-14,30.598,30.646,30.318,30.415,829914,0
2016-03-15,30.415,30.801,30.348,30.55,515112,0
2016-03-16,30.415,30.543,30.087,30.52,694664,0
2016-03-17,30.415,31.002,30.395,30.983,675954,0
2016-03-18,30.955,30.964,30.3,30.376,1756731,0
2016-03-21,30.385,30.55,30.106,30.338,822145,0
2016-03-22,30.28,30.454,30.184,30.376,787021,0
2016-03-23,30.3,30.444,30.174,30.261,677010,0
2016-03-24,30.251,30.425,30.136,30.328,780842,0
2016-03-28,30.29,30.598,30.29,30.463,536305,0
2016-03-29,30.492,31.216,30.422,31.176,810320,0
2016-03-30,31.253,31.282,30.81,30.81,799235,0
2016-03-31,30.858,30.935,30.665,30.684,947497,0
2016-04-01,30.579,30.868,30.52,30.791,686750,0
2016-04-04,30.801,30.917,30.579,30.734,646845,0
2016-04-05,30.675,30.801,30.231,30.27,605796,0
2016-04-06,30.241,30.415,30.087,30.251,503001,0
2016-04-07,30.184,30.53,30.126,30.338,706101,0
2016-04-08,30.463,30.608,30.395,30.492,715850,0
2016-04-11,30.608,30.684,30.343,30.348,554770,0
2016-04-12,30.318,30.52,30.231,30.395,662888,0
2016-04-13,30.425,30.444,29.933,30.221,773068,0
2016-04-14,30.058,30.221,29.972,30.097,793964,0
2016-04-15,30.212,30.81,30.097,30.781,949247,0
2016-04-18,30.762,31.062,30.675,31.042,990015,0
2016-04-19,31.099,31.206,30.888,31.09,658430,0
2016-04-20,31.108,31.206,30.38,30.415,658094,0
2016-04-21,30.309,30.309,29.228,29.354,1064371,0
2016-04-22,29.324,29.788,29.324,29.73,892267,0
2016-04-25,29.778,30.038,29.682,30.038,764225,0
2016-04-26,30.116,30.434,30,30.366,851587,0
2016-04-27,30.473,30.589,30.136,30.53,693045,0
2016-04-28,30.29,30.55,30.203,30.376,641560,0
2016-04-29,30.29,30.559,30.154,30.53,1417854,0
2016-05-02,30.598,31.196,30.55,31.176,1067490,0
2016-05-03,31.09,31.33,30.964,31.138,754308,0
2016-05-04,30.608,31.726,30.52,31.456,1011506,0
2016-05-05,31.476,31.698,31.186,31.253,929205,0
2016-05-06,31.206,31.355,30.781,31.33,805206,0
2016-05-09,31.37,31.678,31.292,31.63,661310,0
2016-05-10,31.707,31.755,31.562,31.716,646677,0
2016-05-11,31.773,31.841,31.376,31.628,483329,0
2016-05-12,31.628,31.85,31.541,31.841,738483,0
2016-05-13,31.803,31.831,31.473,31.686,651671,0
2016-05-16,31.598,31.831,31.473,31.793,452951,0
2016-05-17,31.724,31.803,30.658,30.861,781319,0
2016-05-18,30.581,30.93,30.135,30.29,776105,0
2016-05-19,30.125,30.521,29.892,30.521,571542,0
2016-05-20,30.629,30.667,30.318,30.639,761214,0
2016-05-23,30.639,30.784,30.445,30.464,470317,0
2016-05-24,30.503,30.861,30.416,30.861,652754,0
2016-05-25,30.804,30.93,30.541,30.784,1217871,0
2016-05-26,30.901,31.317,30.861,31.278,815436,0
2016-05-27,31.094,31.356,31.094,31.336,563337,0
2016-05-31,31.268,31.501,31.181,31.327,797444,0
2016-06-01,31.308,31.841,31.278,31.841,697849,0
2016-06-02,31.773,31.996,31.463,31.986,879029,0
2016-06-03,32.325,32.509,32.17,32.344,712237,0
2016-06-06,32.344,32.413,31.913,32.113,594491,0
2016-06-07,32.103,32.315,32.024,32.199,532296,0
2016-06-08,32.248,32.542,32.133,32.539,479716,0
2016-06-09,32.539,32.839,32.471,32.829,376070,0
2016-06-10,32.724,33.004,32.654,32.782,443312,0
2016-06-13,32.869,33.169,32.869,32.927,706901,0
2016-06-14,32.897,33.13,32.782,33.12,434580,0
2016-06-15,33.12,33.267,32.782,33.004,491503,0
2016-06-16,32.984,33.247,32.927,33.208,589480,0
2016-06-17,33.072,33.208,32.679,32.801,1240589,0
2016-06-20,32.762,32.801,32.297,32.664,1042828,0
2016-06-21,32.645,32.815,32.433,32.645,845058,0
2016-06-22,32.664,32.734,32.462,32.471,1498480,0
2016-06-23,32.529,32.792,32.414,32.792,879107,0
2016-06-24,32.209,33.227,32.133,33.043,1217470,0
2016-06-27,32.994,33.596,32.849,33.488,912110,0
2016-06-28,33.518,33.639,33.102,33.634,952623,0
2016-06-29,33.848,34.051,33.653,33.722,812473,0
2016-06-30,33.868,34.575,33.77,34.575,1107379,0
2016-07-01,34.634,34.74,33.858,34.216,816236,0
2016-07-05,34.178,34.624,34.071,34.535,1159872,0
2016-07-06,34.535,34.7,34.094,34.343,1017674,0
2016-07-07,34.188,34.255,33.271,33.353,939213,0
2016-07-08,33.276,33.577,32.897,33.557,793635,0
2016-07-11,33.528,33.528,33.092,33.363,538455,0
2016-07-12,33.218,33.353,32.782,32.829,594918,0
2016-07-13,33.179,33.208,32.96,33.062,1118966,0
2016-07-14,32.975,33.043,32.829,32.965,692232,0
2016-07-15,33.043,33.198,32.932,32.994,523280,0
2016-07-18,32.994,33.159,32.975,33.014,435006,0
2016-07-19,33.062,33.237,32.927,33.237,448331,0
2016-07-20,33.257,33.295,33.159,33.247,406495,0
2016-07-21,33.149,33.149,32.849,33.053,577742,0
2016-07-22,33.082,33.567,33.082,33.508,524589,0
2016-07-25,33.538,33.596,33.247,33.45,453111,0
2016-07-26,33.392,33.577,33.267,33.46,651817,0
2016-07-27,33.441,33.518,32.965,33.169,1273223,0
2016-07-28,33.082,33.45,33.062,33.343,490376,0
2016-07-29,33.257,33.799,33.257,33.586,1271284,0
2016-08-01,33.508,33.779,33.422,33.732,537654,0
2016-08-02,33.634,33.682,33.285,33.353,494718,0
2016-08-03,33.024,33.218,32.481,32.792,717715,0
2016-08-04,32.869,33.034,32.588,32.694,538993,0
2016-08-05,32.664,32.664,32.078,32.113,752884,0
2016-08-08,32.083,32.248,31.638,31.714,1022330,0
2016-08-09,31.743,31.821,31.559,31.666,538240,0
2016-08-10,31.686,31.773,31.443,31.676,785160,0
2016-08-11,31.803,31.803,31.491,31.638,618759,0
2016-08-12,31.85,31.948,31.588,31.588,267956,0
2016-08-15,31.666,31.705,31.123,31.133,483928,0
2016-08-16,31.203,31.203,30.48,30.49,698947,0
2016-08-17,30.49,30.851,30.296,30.745,906939,0
2016-08-18,30.764,31.008,30.725,31.007,658776,0
2016-08-19,30.811,30.911,30.519,30.685,611655,0
2016-08-22,30.705,30.903,30.637,30.831,463524,0
2016-08-23,30.831,31.037,30.831,30.861,607796,0
2016-08-24,30.811,30.881,30.471,30.725,470342,0
2016-08-25,30.725,30.891,30.646,30.665,497629,0
2016-08-26,30.705,30.901,30.081,30.11,530373,0
2016-08-29,30.237,30.51,30.237,30.266,653394,0
2016-08-30,30.393,30.529,29.75,29.778,718695,0
2016-08-31,29.846,29.879,29.495,29.661,1086185,0
2016-09-01,29.71,29.783,29.544,29.622,1197214,0
2016-09-02,29.827,30.227,29.778,30.217,764375,0
2016-09-06,30.306,30.559,30.227,30.344,846170,0
2016-09-07,30.334,30.821,30.12,30.363,811473,0
2016-09-08,30.286,30.539,30.227,30.324,597514,0
2016-09-09,30.101,30.168,29.154,29.154,972377,0
2016-09-12,29.164,29.525,29.018,29.447,795859,0
2016-09-13,29.301,29.418,28.988,28.998,953240,0
2016-09-14,29.027,29.262,28.803,28.94,940209,0
2016-09-15,28.94,29.237,28.822,29.164,485742,0
2016-09-16,29.057,29.339,28.93,29.329,1307363,0
2016-09-19,29.428,29.77,29.398,29.75,432983,0
2016-09-20,29.896,30.062,29.856,29.916,674044,0
2016-09-21,29.916,30.886,29.916,30.871,1118281,0
2016-09-22,30.978,31.153,30.735,30.891,1069602,0
2016-09-23,30.774,30.851,30.48,30.755,1004347,0
2016-09-26,30.783,30.886,30.529,30.637,824501,0
2016-09-27,30.745,30.919,30.403,30.432,569205,0
2016-09-28,30.442,30.589,30.276,30.539,624660,0
2016-09-29,30.471,30.48,29.983,30.13,562782,0
2016-09-30,30.208,30.344,29.671,29.73,1179976,0
2016-10-03,29.71,29.778,29.242,29.485,831743,0
2016-10-04,29.408,29.447,28.852,28.998,1210136,0
2016-10-05,29.144,29.223,28.666,28.676,1119025,0
2016-10-06,28.51,28.646,28.208,28.637,1306410,0
2016-10-07,28.803,29.037,28.374,28.394,729837,0
2016-10-10,28.394,28.788,28.394,28.706,550911,0
2016-10-11,28.589,28.598,28.305,28.49,882110,0
2016-10-12,28.51,28.847,28.51,28.793,616111,0
2016-10-13,28.822,29.222,28.793,29.037,481631,0
2016-10-14,28.803,29.159,28.726,28.832,716562,0
2016-10-17,28.852,29.14,28.852,28.959,649668,0
2016-10-18,29.086,29.315,28.872,29.193,632998,0
2016-10-19,29.144,29.144,28.764,28.764,656887,0
2016-10-20,28.803,29.037,28.716,28.881,675441,0
2016-10-21,28.735,28.822,28.55,28.812,625037,0
2016-10-24,29.135,29.135,28.842,28.978,659200,0
2016-10-25,28.95,29.164,28.91,29.164,869271,0
2016-10-26,29.144,29.272,29.037,29.125,640869,0
2016-10-27,29.037,29.183,28.94,29.174,765322,0
2016-10-28,29.174,29.31,28.988,29.096,912638,0
2016-10-31,29.213,30.022,29.047,29.944,3010941,0
2016-11-01,29.808,29.832,29.174,29.252,921231,0
2016-11-02,29.77,29.876,28.52,29.057,1085006,0
2016-11-03,28.91,29.125,28.726,28.832,917763,0
2016-11-04,28.92,29.106,28.286,28.286,1005427,0
2016-11-07,28.5,28.789,28.148,28.764,890473,0
2016-11-08,28.793,29.252,28.793,29.086,742636,0
2016-11-09,28.5,28.764,28.238,28.53,1014432,0
2016-11-10,28.394,28.442,27.34,27.966,1307015,0
2016-11-11,27.916,28.646,27.896,28.404,874658,0
2016-11-14,28.335,28.699,28.051,28.435,1569218,0
2016-11-15,28.582,28.807,28.492,28.797,950780,0
2016-11-16,28.709,28.945,28.512,28.935,1007909,0
2016-11-17,28.856,29.18,28.836,29.072,651661,0
2016-11-18,29.053,29.229,28.896,29.013,762077,0
2016-11-21,29.18,29.298,28.945,29.298,656603,0
2016-11-22,29.337,30.3,29.17,30.261,1427091,0
2016-11-23,30.123,30.368,29.337,29.386,721656,0
2016-11-25,29.455,30.044,29.455,30.044,342192,0
2016-11-28,30.201,30.437,30.201,30.428,620956,0
2016-11-29,30.378,30.722,30.251,30.702,882134,0
2016-11-30,30.348,30.348,29.18,29.19,1167520,0
2016-12-01,29.288,29.494,28.797,29.092,1016219,0
2016-12-02,29.357,29.543,29.028,29.2,780759,0
2016-12-05,29.062,29.18,28.709,29.17,594330,0
2016-12-06,29.19,29.308,28.886,28.993,869435,0
2016-12-07,29.003,29.386,29.003,29.317,601821,0
2016-12-08,29.219,29.671,28.788,29.632,1010968,0
2016-12-09,29.612,29.642,29.298,29.553,746841,0
2016-12-12,29.327,29.789,29.288,29.77,523893,0
2016-12-13,29.877,30.261,29.877,30.054,629681,0
2016-12-14,30.251,30.418,29.17,29.21,688492,0
2016-12-15,29.053,29.455,28.974,29.337,622221,0
2016-12-16,29.367,29.73,29.298,29.563,1983384,0
2016-12-19,29.661,29.819,29.426,29.72,550659,0
2016-12-20,29.681,29.956,29.642,29.73,567207,0
2016-12-21,29.75,29.927,29.632,29.642,410454,0
2016-12-22,29.494,29.72,29.475,29.651,382258,0
2016-12-23,29.76,29.76,29.548,29.671,218470,0
2016-12-27,29.524,29.7,29.337,29.603,444965,0
2016-12-28,29.612,29.623,29.17,29.229,367341,0
2016-12-29,29.288,29.538,29.254,29.524,384361,0
2016-12-30,29.612,29.617,29.357,29.494,936956,0
2017-01-03,29.455,29.465,29.141,29.436,783848,0
2017-01-04,29.436,30.094,29.436,29.937,838017,0
2017-01-05,29.927,30.034,29.632,29.838,433770,0
2017-01-06,29.681,29.838,29.617,29.75,673527,0
2017-01-09,29.828,29.828,29.279,29.426,756961,0
2017-01-10,29.337,29.416,29.112,29.376,569135,0
2017-01-11,29.455,29.632,29.396,29.593,583513,0
2017-01-12,29.563,29.666,29.295,29.543,355063,0
2017-01-13,29.484,29.779,29.465,29.73,379732,0
2017-01-17,29.828,30.151,29.553,29.937,613062,0
2017-01-18,29.838,29.937,29.504,29.612,636031,0
2017-01-19,29.455,29.603,29.107,29.249,847884,0
2017-01-20,29.259,29.396,28.998,29.112,815548,0
2017-01-23,29.18,29.269,28.886,29.003,690551,0
2017-01-24,29.102,29.17,28.876,29.033,555369,0
2017-01-25,29.043,29.548,29.043,29.514,626712,0
2017-01-26,29.455,29.72,29.455,29.593,512649,0
2017-01-27,29.72,29.828,29.396,29.573,463304,0
2017-01-30,29.494,29.514,29.15,29.327,559210,0
2017-01-31,29.279,29.867,29.279,29.857,870427,0
2017-02-01,29.632,29.69,28.993,29.082,725208,0
2017-02-02,29.112,29.367,29.062,29.298,783088,0
2017-02-03,29.386,29.622,29.317,29.504,592259,0
2017-02-06,29.445,29.573,29.269,29.317,420713,0
2017-02-07,29.317,29.445,29.259,29.396,475922,0
2017-02-08,29.445,29.651,29.367,29.563,441092,0
2017-02-09,29.563,29.632,29.455,29.553,325121,0
2017-02-10,29.583,29.828,29.455,29.809,329972,0
2017-02-13,29.879,29.938,29.651,29.761,361657,0
2017-02-14,29.671,29.731,29.445,29.483,349224,0
2017-02-15,29.306,29.563,29.207,29.533,385187,0
2017-02-16,29.523,29.795,29.523,29.741,419288,0
2017-02-17,29.701,29.899,29.553,29.869,479144,0
2017-02-21,29.761,30.068,29.691,30.017,506709,0
2017-02-22,30.017,30.215,29.8,30.106,369608,0
2017-02-23,30.007,30.681,29.899,30.363,675738,0
2017-02-24,30.452,30.808,30.393,30.669,491055,0
2017-02-27,30.659,31.025,30.552,30.995,787025,0
2017-02-28,31.025,31.514,31.02,31.361,899716,0
2017-03-01,31.292,31.707,31.065,31.302,1132825,0
2017-03-02,31.262,31.766,31.233,31.628,591544,0
2017-03-03,31.628,31.628,31.038,31.272,566594,0
2017-03-06,31.124,31.168,30.976,31.045,404849,0
2017-03-07,30.995,31.124,30.817,30.867,306490,0
2017-03-08,30.659,30.699,30.19,30.284,410317,0
2017-03-09,30.235,30.383,30.017,30.087,447895,0
2017-03-10,30.323,30.491,30.136,30.491,500361,0
2017-03-13,30.758,30.985,30.659,30.887,705704,0
2017-03-14,30.827,30.926,30.679,30.719,475491,0
2017-03-15,30.788,31.499,30.788,31.331,582784,0
2017-03-16,31.213,31.263,30.699,30.817,471398,0
2017-03-17,30.857,31.825,30.857,31.687,1997569,0
2017-03-20,31.766,31.845,31.183,31.351,491933,0
2017-03-21,31.331,31.598,31.114,31.519,662879,0
2017-03-22,31.529,31.825,31.411,31.578,488025,0
2017-03-23,31.479,31.727,31.198,31.282,522963,0
2017-03-24,31.391,31.559,31.341,31.47,442830,0
2017-03-27,31.727,31.835,31.233,31.519,698236,0
2017-03-28,31.499,31.771,31.302,31.737,615347,0
2017-03-29,31.638,31.934,31.415,31.815,901945,0
2017-03-30,31.657,31.815,31.391,31.618,451200,0
2017-03-31,31.598,31.924,31.598,31.766,621901,0
2017-04-03,31.796,31.865,31.539,31.746,659661,0
2017-04-04,31.737,32.033,31.672,31.905,525661,0
2017-04-05,31.845,32.161,31.737,32.112,612592,0
2017-04-06,32.033,32.073,31.697,31.974,509152,0
2017-04-07,31.983,32.171,31.835,31.974,492321,0
2017-04-10,32.033,32.191,31.835,32.142,677590,0
2017-04-11,32.122,32.359,31.983,32.359,720842,0
2017-04-12,32.478,32.478,32.159,32.408,548521,0
2017-04-13,32.418,32.458,32.161,32.31,536645,0
2017-04-17,32.31,32.576,32.31,32.547,602270,0
2017-04-18,32.576,32.646,32.428,32.527,666421,0
2017-04-19,32.537,32.539,32.28,32.448,761166,0
2017-04-20,32.418,32.487,32.097,32.389,601255,0
2017-04-21,32.418,32.843,32.418,32.814,730730,0
2017-04-24,32.902,32.922,32.566,32.794,958984,0
2017-04-25,32.754,32.932,32.675,32.764,809996,0
2017-04-26,32.705,33.051,32.448,32.873,855358,0
2017-04-27,32.922,33.288,32.912,32.972,609166,0
2017-04-28,32.972,32.972,32.38,32.695,2484325,0
2017-05-01,32.715,32.754,32.349,32.547,534457,0
2017-05-02,32.557,32.715,32.468,32.626,664397,0
2017-05-03,32.606,32.606,32.26,32.329,516332,0
2017-05-04,32.191,32.27,31.183,31.351,1210814,0
2017-05-05,31.381,31.786,31.381,31.776,675538,0
2017-05-08,31.815,31.914,31.519,31.608,555866,0
2017-05-09,31.479,31.509,30.877,30.926,737072,0
2017-05-10,30.985,31.331,30.956,31.282,699564,0
2017-05-11,31.153,31.336,30.917,31.292,516447,0
2017-05-12,31.331,31.549,31.243,31.381,487625,0
2017-05-15,31.462,31.67,31.432,31.571,667751,0
2017-05-16,31.66,31.67,31.362,31.432,454950,0
2017-05-17,31.203,31.531,31.114,31.402,535565,0
2017-05-18,31.511,31.591,31.074,31.163,639337,0
2017-05-19,31.233,31.491,30.994,31.491,496223,0
2017-05-22,31.392,31.864,31.312,31.78,395790,0
2017-05-23,31.78,32.045,31.75,31.979,472521,0
2017-05-24,31.988,32.346,31.988,32.326,582979,0
2017-05-25,32.336,32.674,32.187,32.565,540217,0
2017-05-26,32.674,32.694,32.307,32.386,473479,0
2017-05-30,32.287,32.525,32.167,32.366,460528,0
2017-05-31,32.426,32.635,32.336,32.495,611866,0
2017-06-01,32.674,33.022,32.354,33.022,806471,0
2017-06-02,33.072,33.261,32.893,33.012,561035,0
2017-06-05,32.893,33.082,32.749,32.784,358671,0
2017-06-06,32.694,32.893,32.535,32.595,469672,0
2017-06-07,32.545,32.843,32.485,32.784,446114,0
2017-06-08,32.635,32.635,32.243,32.495,573980,0
2017-06-09,32.485,32.794,32.287,32.794,480133,0
2017-06-12,32.794,33.261,32.794,33.132,611099,0
2017-06-13,33.211,33.46,33.092,33.42,535823,0
2017-06-14,33.678,33.986,33.639,33.808,548158,0
2017-06-15,33.788,34.056,33.593,34.036,389815,0
2017-06-16,33.937,34.205,33.877,34.146,1307501,0
2017-06-19,34.165,34.185,33.46,33.549,558594,0
2017-06-20,33.499,33.639,33.42,33.579,410574,0
2017-06-21,33.519,33.579,33.171,33.271,335888,0
2017-06-22,33.191,33.36,33.112,33.241,368867,0
2017-06-23,33.181,33.4,33.112,33.32,856211,0
2017-06-26,33.33,33.708,33.231,33.489,562555,0
2017-06-27,33.41,33.519,33.241,33.34,771149,0
2017-06-28,33.47,33.649,33.298,33.41,862915,0
2017-06-29,33.191,33.206,32.654,33.151,1172273,0
2017-06-30,33.191,33.43,33.092,33.102,766633,0
2017-07-03,33.221,33.281,32.843,32.843,640420,0
2017-07-05,32.883,32.982,32.495,32.674,802066,0
2017-07-06,32.495,32.648,32.366,32.426,433268,0
2017-07-07,32.416,32.709,32.356,32.595,366708,0
2017-07-10,32.605,32.714,32.436,32.446,559639,0
2017-07-11,32.446,32.505,32.108,32.247,647152,0
2017-07-12,32.565,32.833,32.485,32.515,572524,0
2017-07-13,32.515,32.525,32.207,32.277,630125,0
2017-07-14,32.456,32.704,32.386,32.386,384292,0
2017-07-17,32.436,32.58,32.287,32.476,508631,0
2017-07-18,32.535,32.774,32.366,32.674,668622,0
2017-07-19,32.724,32.794,32.505,32.784,348740,0
2017-07-20,32.843,33.211,32.843,33.102,301512,0
2017-07-21,33.142,33.48,33.09,33.48,299532,0
2017-07-24,33.48,33.48,32.992,33.012,410784,0
2017-07-25,33.042,33.201,32.883,33.151,869239,0
2017-07-26,33.082,33.345,33.022,33.231,523499,0
2017-07-27,33.251,33.271,32.918,33.142,472128,0
2017-07-28,33.092,33.261,32.973,33.211,392314,0
2017-07-31,33.201,33.261,32.933,33.181,700908,0
2017-08-01,33.211,33.509,33.022,33.46,441987,0
2017-08-02,33.43,33.47,33.171,33.38,421256,0
2017-08-03,33.569,33.619,32.943,33.39,651289,0
2017-08-04,33.261,33.678,33.241,33.509,485386,0
2017-08-07,33.519,33.847,33.46,33.768,463110,0
2017-08-08,33.758,34.101,33.728,34.026,431889,0
2017-08-09,33.947,34.096,33.857,34.046,352013,0
2017-08-10,33.917,34.011,33.629,33.738,508389,0
2017-08-11,33.519,33.649,33.221,33.4,522166,0
2017-08-14,33.58,33.8,33.41,33.7,436841,0
2017-08-15,33.52,33.85,33.41,33.78,224297,0
2017-08-16,33.81,34,33.78,33.82,357289,0
2017-08-17,33.81,33.888,33.58,33.58,349838,0
2017-08-18,33.52,33.75,33.33,33.56,364565,0
2017-08-21,33.6,33.8,33.53,33.76,316825,0
2017-08-22,33.8,33.815,33.59,33.74,316544,0
2017-08-23,33.73,33.85,33.5599,33.82,395987,0
2017-08-24,33.9,34.02,33.7,33.97,284698,0
2017-08-25,34.04,34.21,33.8292,34,347162,0
2017-08-28,34.05,34.19,33.81,33.87,385082,0
2017-08-29,33.95,34.06,33.67,33.69,269357,0
2017-08-30,33.64,33.68,33.39,33.43,273182,0
2017-08-31,33.44,33.55,33.31,33.4,487458,0
2017-09-01,33.54,33.5599,33.32,33.53,429820,0
2017-09-05,33.57,33.63,33.28,33.51,401060,0
2017-09-06,33.6,33.65,33.43,33.62,322796,0
2017-09-07,33.68,33.93,33.6,33.91,456162,0
2017-09-08,33.88,34.16,33.67,34.14,437772,0
2017-09-11,34.14,34.66,34.14,34.62,367039,0
2017-09-12,34.61,34.63,33.765,33.88,315167,0
2017-09-13,33.84,34.035,33.69,33.7,427611,0
2017-09-14,33.68,33.94,33.49,33.93,422411,0
2017-09-15,33.93,34.06,33.75,34.01,792307,0
2017-09-18,33.99,34.01,33.62,33.79,393009,0
2017-09-19,33.79,33.91,33.66,33.75,490245,0
2017-09-20,33.82,34.03,33.51,33.73,604984,0
2017-09-21,33.71,33.7869,33.44,33.49,404839,0
2017-09-22,33.61,33.8,33.435,33.75,595696,0
2017-09-25,33.71,33.9,33.61,33.85,429465,0
2017-09-26,33.77,33.98,33.66,33.68,385396,0
2017-09-27,33.55,33.76,32.82,33.19,613433,0
2017-09-28,33.09,33.25,32.82,33.25,369384,0
2017-09-29,33.23,33.3,33.02,33.19,615545,0
2017-10-02,33.18,33.7,33.12,33.63,481373,0
2017-10-03,33.6,33.79,33.38,33.77,397435,0
2017-10-04,33.78,34.22,33.64,34.16,397393,0
2017-10-05,34.23,34.32,34.07,34.3,283231,0
2017-10-06,34.2,34.4,34.08,34.25,271542,0
2017-10-09,34.38,34.48,34.25,34.29,279978,0
2017-10-10,34.4,34.62,34.29,34.59,262418,0
2017-10-11,34.56,34.85,34.555,34.7,374219,0
2017-10-12,34.7,35,34.69,34.9,336148,0
2017-10-13,35,35.15,34.755,34.81,359847,0
2017-10-16,34.81,34.96,34.585,34.9,375392,0
2017-10-17,34.85,35.26,34.85,35.26,264244,0
2017-10-18,35.05,35.43,35.02,35.3,457007,0
2017-10-19,35.7,36.06,35.7,36.03,552659,0
2017-10-20,36.16,36.269,35.83,36.02,580675,0
2017-10-23,36,36.05,35.69,35.88,398958,0
2017-10-24,35.87,35.87,35.11,35.21,557575,0
2017-10-25,35.13,35.42,34.34,35.35,793819,0
2017-10-26,35.51,35.75,35.34,35.47,424266,0
2017-10-27,35.5,35.7,35.27,35.62,389942,0
2017-10-30,35.56,35.6,35.31,35.42,493612,0
2017-10-31,35.29,35.53,35.24,35.48,1705186,0
2017-11-01,35.73,35.84,35.2,35.43,492744,0
2017-11-02,35.65,36.08,35.51,35.93,546882,0
2017-11-03,35.87,36.2,35.83,36.03,597948,0
2017-11-06,36.01,36.26,35.93,36.08,588632,0
2017-11-07,36.07,36.33,36.07,36.28,389712,0
2017-11-08,36.25,36.595,36.17,36.56,513993,0
2017-11-09,36.5,36.62,36.12,36.17,568394,0
2017-11-10,36.1,36.17,35.95,35.98,390881,0
