Date,Open,High,Low,Close,Volume,OpenInt
2006-09-20,16.467,16.467,14.533,15.067,13137001,0
2006-09-21,15.076,15.234,14.567,14.592,5321012,0
2006-09-22,14.163,14.328,13.873,14.286,13902718,0
2006-09-25,14.328,15.027,14.269,14.846,3336474,0
2006-09-26,14.92,15.718,14.92,15.645,6668815,0
2006-09-27,15.726,16.182,15.662,15.974,3148233,0
2006-09-28,15.849,16.057,15.833,15.948,2327259,0
2006-09-29,15.645,15.833,15.512,15.752,7422627,0
2006-10-02,15.81,16.536,15.786,16.271,8637811,0
2006-10-03,16.377,16.501,16.164,16.467,13865556,0
2006-10-04,16.467,16.51,16.057,16.289,13022359,0
2006-10-05,16.429,16.429,16.132,16.173,10665829,0
2006-10-06,16.219,16.289,15.91,16.114,7629329,0
2006-10-09,16.386,16.435,16.065,16.247,4272454,0
2006-10-10,16.123,16.32,16.057,16.228,7447283,0
2006-10-11,16.205,16.205,15.876,15.902,11543152,0
2006-10-12,15.99,15.99,15.603,15.67,10109488,0
2006-10-13,15.645,15.662,15.289,15.539,12945482,0
2006-10-16,15.694,15.825,15.414,15.431,12103624,0
2006-10-17,15.234,15.382,15.119,15.298,5953742,0
2006-10-18,15.275,15.744,15.275,15.645,8015648,0
2006-10-19,15.974,16.262,15.81,16.057,10880546,0
2006-10-20,16.14,16.467,16.008,16.164,6937699,0
2006-10-23,16.188,16.369,15.761,16.123,8237770,0
2006-10-24,16.467,17.293,16.386,16.429,17929731,0
2006-10-25,16.519,18.282,16.51,17.991,14366398,0
2006-10-26,17.885,18.973,17.827,18.397,16383726,0
2006-10-27,18.197,18.397,17.72,18.072,5543622,0
2006-10-30,18.1,18.282,17.663,18.206,7037769,0
2006-10-31,18.518,18.758,17.958,18.158,5058448,0
2006-11-01,18.238,18.593,18.066,18.091,10344487,0
2006-11-02,17.851,18.18,17.654,17.976,8937175,0
2006-11-03,18.18,18.354,17.572,17.736,5857925,0
2006-11-06,18.158,18.45,17.942,18.304,6633596,0
2006-11-07,18.221,18.889,18.221,18.526,6142106,0
2006-11-08,18.442,18.841,18.294,18.629,5659606,0
2006-11-09,18.612,19.393,18.526,19.169,10481597,0
2006-11-10,19.169,19.348,18.743,18.798,5369468,0
2006-11-13,19.103,19.302,18.841,19.137,6533160,0
2006-11-14,19.332,19.393,18.858,19.284,5293326,0
2006-11-15,19.455,19.596,19.194,19.225,5039868,0
2006-11-16,19.348,19.596,19.02,19.037,5621713,0
2006-11-17,18.922,19.103,18.651,18.672,4958498,0
2006-11-20,18.672,18.789,18.288,18.536,4668851,0
2006-11-21,18.635,18.805,18.557,18.566,4956557,0
2006-11-22,18.487,18.659,18.411,18.557,3344002,0
2006-11-24,18.543,18.566,18.411,18.411,1076008,0
2006-11-27,18.255,18.419,17.885,17.991,5922411,0
2006-11-28,17.836,18.526,17.695,17.802,5924478,0
2006-11-29,18.526,19.633,17.72,18.247,6943767,0
2006-11-30,18.274,18.889,18.187,18.773,7289646,0
2006-12-01,18.45,18.814,18.45,18.814,5488607,0
2006-12-04,18.981,19.554,18.858,19.348,6495512,0
2006-12-05,19.348,19.878,19.252,19.862,9046597,0
2006-12-06,19.845,19.845,19.225,19.31,6311279,0
2006-12-07,19.31,19.81,19.218,19.685,6260880,0
2006-12-08,19.633,19.845,19.547,19.641,4272815,0
2006-12-11,19.472,19.554,19.137,19.41,4186348,0
2006-12-12,19.31,19.472,18.895,19.187,4060772,0
2006-12-13,19.187,19.194,18.526,18.805,5447074,0
2006-12-14,18.956,19.137,18.566,18.75,6463571,0
2006-12-15,18.612,19.004,18.612,18.93,6219103,0
2006-12-18,18.93,19.012,18.735,18.841,5241709,0
2006-12-19,18.85,18.965,18.566,18.566,2774543,0
2006-12-20,18.69,18.69,18.389,18.435,3374239,0
2006-12-21,18.371,18.526,18.231,18.294,4911139,0
2006-12-22,18.288,18.442,18.051,18.1,4546798,0
2006-12-26,18.282,18.321,18.114,18.215,1924671,0
2006-12-27,18.255,18.575,18.221,18.526,2926473,0
2006-12-28,18.45,18.526,18.282,18.404,2086434,0
2006-12-29,18.404,18.593,18.363,18.46,2620430,0
2007-01-03,18.858,19.218,18.46,18.699,7177672,0
2007-01-04,18.612,18.973,18.526,18.865,3443589,0
2007-01-05,18.858,18.913,18.363,18.389,6738767,0
2007-01-08,18.38,18.419,17.967,18.082,3438607,0
2007-01-09,18.072,18.397,17.991,18.321,4377141,0
2007-01-10,18.858,19.012,18.428,18.497,6977043,0
2007-01-11,18.575,18.75,18.312,18.641,4039156,0
2007-01-12,18.651,18.865,18.593,18.765,5090874,0
2007-01-16,18.895,18.938,18.247,18.282,7422141,0
2007-01-17,18.282,18.442,17.827,17.885,7177188,0
2007-01-18,18.072,18.1,17.736,17.786,3165236,0
2007-01-19,17.868,17.876,17.489,17.63,6020297,0
2007-01-22,17.424,17.753,17.301,17.317,6152188,0
2007-01-23,17.382,18.008,17.309,17.951,6273629,0
2007-01-24,17.504,17.998,17.504,17.62,5690209,0
2007-01-25,17.63,17.811,17.267,17.349,6337393,0
2007-01-26,17.373,17.473,17.078,17.241,4697392,0
2007-01-29,17.176,17.769,17.126,17.449,5359146,0
2007-01-30,17.564,18.024,17.498,17.885,4715610,0
2007-01-31,17.786,18.575,17.744,18.397,6478629,0
2007-02-01,18.197,19.402,17.827,19.393,12604346,0
2007-02-02,19.252,19.393,18.789,18.956,6824871,0
2007-02-05,19.062,19.118,18.814,18.814,4974528,0
2007-02-06,18.735,18.93,18.497,18.55,4381267,0
2007-02-07,18.526,18.708,18.363,18.566,4996512,0
2007-02-08,18.526,18.526,18.158,18.197,4219261,0
2007-02-09,18.114,18.363,17.744,17.951,3872049,0
2007-02-12,17.951,18.114,17.761,18.091,2800188,0
2007-02-13,18.1,18.247,17.951,18.082,3728344,0
2007-02-14,18.255,18.404,18.106,18.38,4295606,0
2007-02-15,18.404,18.55,18.404,18.512,3698988,0
2007-02-16,18.45,18.672,18.206,18.238,3850795,0
2007-02-20,18.197,18.363,18.114,18.247,3094431,0
2007-02-21,18.247,18.389,18.114,18.231,3477589,0
2007-02-22,18.187,18.231,17.827,17.951,6817223,0
2007-02-23,18.042,18.14,17.909,18.024,6886324,0
2007-02-26,18.1,18.512,17.909,18.419,4525761,0
2007-02-27,18.033,18.46,17.729,17.827,8627126,0
2007-02-28,18.1,18.131,17.637,17.843,9334787,0
2007-03-01,17.663,17.786,17.547,17.63,7095696,0
2007-03-02,17.309,17.547,17.086,17.356,5771576,0
2007-03-05,17.152,17.67,17.094,17.449,4816651,0
2007-03-06,17.704,18.033,17.498,18.008,5075816,0
2007-03-07,17.927,17.951,17.547,17.588,4011953,0
2007-03-08,17.786,17.984,17.539,17.63,3874112,0
2007-03-09,17.663,17.712,17.168,17.408,6482152,0
2007-03-12,17.309,17.802,17.152,17.744,6113931,0
2007-03-13,17.63,17.704,17.356,17.432,5595720,0
2007-03-14,17.416,17.572,17.118,17.514,4644198,0
2007-03-15,17.514,17.998,17.489,17.967,4637883,0
2007-03-16,18.033,18.114,17.712,17.793,4645170,0
2007-03-19,17.836,18.082,17.802,17.976,2413487,0
2007-03-20,17.927,18.131,17.63,17.712,6096080,0
2007-03-21,17.802,18.042,17.556,17.991,5752569,0
2007-03-22,18.072,18.072,17.802,17.851,6739691,0
2007-03-23,17.851,18.487,17.851,18.397,6269988,0
2007-03-26,18.371,18.726,18.345,18.635,5023107,0
2007-03-27,18.612,18.93,18.55,18.629,4564408,0
2007-03-28,18.543,18.981,18.469,18.487,5077393,0
2007-03-29,18.566,18.62,18.008,18.288,3491559,0
2007-03-30,18.327,18.411,17.802,18.072,3748538,0
2007-04-02,18.629,18.629,18.072,18.264,4573734,0
2007-04-03,18.442,18.672,18.312,18.512,4657787,0
2007-04-04,18.543,18.68,18.526,18.612,5641636,0
2007-04-05,18.602,18.938,18.602,18.832,4717916,0
2007-04-09,18.832,19.08,18.765,18.956,8267892,0
2007-04-10,18.996,19.118,18.913,19.08,4813785,0
2007-04-11,18.938,19.187,18.938,19.046,6438002,0
2007-04-12,19.046,19.046,18.659,18.789,3977470,0
2007-04-13,19.563,19.563,18.442,18.512,3992998,0
2007-04-16,18.526,18.566,18.435,18.566,4188005,0
2007-04-17,18.629,18.922,18.602,18.841,4209179,0
2007-04-18,18.708,18.913,18.55,18.805,4490705,0
2007-04-19,18.922,19.127,18.672,19.071,4861100,0
2007-04-20,19.332,19.332,18.938,19.153,4764425,0
2007-04-23,19.103,19.21,18.629,18.814,4329211,0
2007-04-24,18.814,18.93,18.566,18.882,4073527,0
2007-04-25,17.613,18.033,17.168,17.777,31682854,0
2007-04-26,18.518,18.518,17.58,17.86,8134636,0
2007-04-27,17.876,17.991,17.637,17.876,7120957,0
2007-04-30,17.679,17.819,17.309,17.333,9640236,0
2007-05-01,17.373,17.531,17.078,17.186,12016528,0
2007-05-02,17.168,17.325,17.118,17.241,10399781,0
2007-05-03,17.267,17.736,17.161,17.712,8311607,0
2007-05-04,17.712,17.811,17.473,17.736,4291251,0
2007-05-07,17.744,17.885,17.712,17.819,3651840,0
2007-05-08,17.72,17.868,17.408,17.572,5062966,0
2007-05-09,17.556,17.851,17.382,17.687,4473202,0
2007-05-10,17.556,17.588,17.424,17.424,4460088,0
2007-05-11,17.514,17.72,17.465,17.687,3809316,0
2007-05-14,17.679,17.687,17.39,17.465,4032903,0
2007-05-15,17.729,18.274,17.382,17.39,4029437,0
2007-05-16,17.432,17.67,17.408,17.604,3919046,0
2007-05-17,17.48,17.63,17.398,17.48,4122818,0
2007-05-18,17.531,17.885,17.504,17.819,5631675,0
2007-05-21,17.984,18.066,17.802,17.918,4421792,0
2007-05-22,17.811,18.042,17.769,17.802,3884573,0
2007-05-23,17.876,18.294,17.811,18.187,6057135,0
2007-05-24,18.122,18.321,17.786,17.819,4682350,0
2007-05-25,17.967,18.371,17.901,18.345,3456703,0
2007-05-29,18.345,18.469,17.967,18.024,5081818,0
2007-05-30,17.991,18.363,17.942,18.363,4676133,0
2007-05-31,18.321,18.68,18.238,18.487,3959983,0
2007-06-01,18.602,18.735,18.478,18.518,2567964,0
2007-06-04,18.404,18.487,18.215,18.264,5313728,0
2007-06-05,17.951,18.321,17.868,18.247,3418578,0
2007-06-06,18.14,18.321,18.016,18.255,6230884,0
2007-06-07,18.167,18.264,17.927,17.967,6168397,0
2007-06-08,17.786,18.288,17.637,18.247,5888898,0
2007-06-11,18.247,18.874,18.114,18.735,5862782,0
2007-06-12,18.651,18.765,18.336,18.46,5326480,0
2007-06-13,18.602,18.874,18.321,18.858,3739915,0
2007-06-14,18.85,19.127,18.75,18.988,6210723,0
2007-06-15,19.218,19.261,18.789,18.85,4942224,0
2007-06-18,18.841,18.858,18.62,18.68,2888818,0
2007-06-19,18.68,18.68,18.345,18.487,3810594,0
2007-06-20,18.18,18.487,17.408,17.465,12296164,0
2007-06-21,17.539,17.687,17.168,17.325,8153123,0
2007-06-22,17.283,17.398,17.086,17.267,6317960,0
2007-06-25,17.209,17.382,17.003,17.053,4909290,0
2007-06-26,17.258,17.293,16.642,16.838,7812435,0
2007-06-27,17.012,17.226,16.634,17.078,7894564,0
2007-06-28,17.019,17.126,16.88,16.897,4777746,0
2007-06-29,16.897,17.309,16.897,17.152,4842696,0
2007-07-02,17.258,17.275,17.003,17.176,4746175,0
2007-07-03,17.168,17.226,17.012,17.07,2621645,0
2007-07-05,17.07,17.186,16.634,16.872,4909978,0
2007-07-06,16.872,16.888,16.675,16.721,6444836,0
2007-07-09,16.714,16.814,16.483,16.568,8944425,0
2007-07-10,16.683,17.349,16.527,17.028,8179127,0
2007-07-11,16.954,17.161,16.773,17.078,4613956,0
2007-07-12,16.962,17.241,16.872,17.217,4814586,0
2007-07-13,17.126,17.333,16.904,17.012,3989893,0
2007-07-16,16.938,17.168,16.814,16.995,3334863,0
2007-07-17,17.037,17.078,16.773,16.872,4213792,0
2007-07-18,16.766,16.829,16.467,16.749,5101013,0
2007-07-19,16.598,17.003,16.598,16.88,6861162,0
2007-07-20,16.501,17.275,16.14,17.019,6892275,0
2007-07-23,16.642,17.465,16.642,17.046,4119221,0
2007-07-24,16.978,17.851,16.978,17.654,12206149,0
2007-07-25,17.654,17.769,17.349,17.646,6777477,0
2007-07-26,17.416,17.704,17.102,17.194,7635487,0
2007-07-27,17.209,17.301,16.583,16.625,5794898,0
2007-07-30,16.634,16.829,16.327,16.675,5042420,0
2007-07-31,16.683,16.79,16.404,16.429,5273527,0
2007-08-01,16.467,16.65,16.156,16.289,6645458,0
2007-08-02,15.974,16.377,15.965,16.289,5701111,0
2007-08-03,16.313,16.583,16.057,16.065,6946890,0
2007-08-06,16.104,16.642,16.065,16.583,6101239,0
2007-08-07,16.188,16.829,16.173,16.65,6559324,0
2007-08-08,16.634,17.2,16.544,16.897,5485053,0
2007-08-09,15.662,17.258,12.35,16.42,11062668,0
2007-08-10,15.933,17.003,15.004,16.173,8386365,0
2007-08-13,16.14,16.551,16.008,16.057,4278647,0
2007-08-14,16.04,16.057,15.603,15.645,4971980,0
2007-08-15,15.496,15.94,15.488,15.579,7496336,0
2007-08-16,15.333,15.422,14.788,15.119,8500217,0
2007-08-17,16.008,16.74,14.829,15.422,7291966,0
2007-08-20,16.057,16.057,15.218,15.258,3660852,0
2007-08-21,15.234,15.769,15.234,15.637,4210154,0
2007-08-22,15.786,16.297,15.769,16.081,4466403,0
2007-08-23,16.148,16.297,15.859,16.148,4257272,0
2007-08-24,16.197,16.42,15.588,16.343,4081298,0
2007-08-27,16.343,16.343,15.948,15.998,2765922,0
2007-08-28,15.849,15.957,15.397,15.562,6350265,0
2007-08-29,15.611,15.761,15.539,15.761,4172262,0
2007-08-30,15.555,15.662,15.349,15.447,4204322,0
2007-08-31,15.645,15.645,15.282,15.505,3896093,0
2007-09-04,15.414,16.675,15.406,16.551,5795501,0
2007-09-05,16.467,16.476,16.255,16.361,3975640,0
2007-09-06,15.718,16.459,15.718,16.386,4317024,0
2007-09-07,16.057,16.205,15.849,15.957,4010374,0
2007-09-10,16.017,16.114,15.579,15.91,3769790,0
2007-09-11,15.91,16.353,15.859,16.297,3359791,0
2007-09-12,16.313,16.51,16.182,16.412,3721454,0
2007-09-13,16.467,16.568,16.262,16.551,4146154,0
2007-09-14,16.527,16.634,16.304,16.576,3843024,0
2007-09-17,16.483,16.568,16.205,16.28,1876214,0
2007-09-18,16.361,16.721,16.173,16.616,3155762,0
2007-09-19,16.757,17.019,16.443,16.492,5132771,0
2007-09-20,16.429,16.467,16.14,16.173,3967382,0
2007-09-21,15.711,16.888,15.711,16.814,8647648,0
2007-09-24,16.658,17.465,16.634,17.424,7154233,0
2007-09-25,17.449,17.522,17.2,17.341,6416695,0
2007-09-26,17.498,17.86,17.126,17.654,5630214,0
2007-09-27,17.679,17.793,17.572,17.695,4188776,0
2007-09-28,17.62,17.679,17.019,17.267,6433940,0
2007-10-01,17.356,17.441,17.078,17.356,4458266,0
2007-10-02,17.349,17.539,17.152,17.301,4047533,0
2007-10-03,17.161,17.457,17.118,17.258,16182733,0
2007-10-04,17.267,17.293,16.971,17.226,5848818,0
2007-10-05,17.373,17.416,17.143,17.194,4632540,0
2007-10-08,17.143,17.194,16.914,17.062,3502488,0
2007-10-09,17.086,17.365,17.012,17.217,3828328,0
2007-10-10,16.642,17.046,16.51,16.749,7170994,0
2007-10-11,16.798,16.88,16.386,16.536,5973299,0
2007-10-12,16.576,16.606,16.435,16.576,5237632,0
2007-10-15,16.551,16.65,16.104,16.21,3871443,0
2007-10-16,16.255,16.369,15.902,15.998,3862574,0
2007-10-17,16.173,16.188,15.842,15.902,4417943,0
2007-10-18,15.974,16.271,15.611,15.711,5604347,0
2007-10-19,15.365,15.974,15.094,15.174,10576083,0
2007-10-22,15.341,15.694,15.275,15.628,6076769,0
2007-10-23,16.28,17.186,16.28,16.706,15202997,0
2007-10-24,16.838,17.687,16.838,17.613,13912678,0
2007-10-25,17.646,18.114,17.258,17.86,8610611,0
2007-10-26,17.819,18.024,17.547,17.967,4156230,0
2007-10-29,17.967,18.321,17.744,18.18,7063878,0
2007-10-30,18.18,18.428,18.051,18.312,5607383,0
2007-10-31,18.518,18.518,17.942,18.149,5763077,0
2007-11-01,17.991,18.231,17.712,17.935,6166274,0
2007-11-02,17.951,18.321,17.827,18.221,5801572,0
2007-11-05,17.498,18.518,17.498,18.197,4359172,0
2007-11-06,17.793,18.363,17.793,18.345,4645170,0
2007-11-07,18.106,19.332,18.106,18.68,11468557,0
2007-11-08,18.699,18.85,18.106,18.635,6906707,0
2007-11-09,18.354,18.584,18.1,18.114,4963575,0
2007-11-12,18.051,18.726,17.909,18.45,6206365,0
2007-11-13,18.566,19.02,17.976,18.981,5191686,0
2007-11-14,19.053,19.053,18.641,18.717,5042554,0
2007-11-15,18.602,19.062,18.091,18.106,7687583,0
2007-11-16,18.231,18.641,18.066,18.641,9656687,0
2007-11-19,18.557,18.735,18.033,18.131,6382951,0
2007-11-20,18.122,18.294,17.504,17.729,5967134,0
2007-11-21,17.654,17.704,17.356,17.373,4379324,0
2007-11-23,17.67,17.868,17.539,17.851,2183012,0
2007-11-26,17.819,17.951,16.872,16.897,5373178,0
2007-11-27,16.971,17.843,16.971,17.769,5370377,0
2007-11-28,17.868,18.659,17.769,18.526,6361459,0
2007-11-29,18.536,18.612,17.819,18.526,5380040,0
2007-11-30,18.708,18.858,18.336,18.612,4718931,0
2007-12-03,18.882,19.137,18.758,19.037,6938260,0
2007-12-04,18.889,19.146,18.823,18.882,6188935,0
2007-12-05,19.02,19.146,18.659,18.905,6794704,0
2007-12-06,18.895,18.905,18.557,18.765,4346322,0
2007-12-07,18.765,18.922,18.629,18.699,3249310,0
2007-12-10,18.789,19.554,18.789,19.499,7766654,0
2007-12-11,19.54,19.739,18.947,19.02,6757394,0
2007-12-12,19.277,19.49,18.798,19.16,4114053,0
2007-12-13,19.046,19.57,18.947,19.261,3262566,0
2007-12-14,19.053,19.756,18.981,19.482,5989250,0
2007-12-17,19.358,19.384,18.895,18.913,5179401,0
2007-12-18,19.087,19.21,18.45,18.905,4625980,0
2007-12-19,18.874,19.472,18.726,19.376,4915477,0
2007-12-20,19.472,19.54,19.127,19.448,4718131,0
2007-12-21,19.518,19.878,19.317,19.845,7716587,0
2007-12-24,19.605,20.075,19.218,20.033,1808744,0
2007-12-26,20.066,20.43,19.756,20.356,3353400,0
2007-12-27,20.289,20.444,19.739,19.756,3404172,0
2007-12-28,19.933,20.199,19.649,19.72,2975882,0
2007-12-31,19.678,20.232,19.656,19.993,2709791,0
2008-01-02,20.018,20.018,18.68,18.965,6751265,0
2008-01-03,18.988,19.242,18.889,19.146,3630809,0
2008-01-04,19.004,19.029,17.86,18.066,8699526,0
2008-01-07,18.14,18.512,17.819,17.998,6338307,0
2008-01-08,18.122,18.389,17.504,17.596,5419474,0
2008-01-09,17.58,18.46,17.489,18.404,6182500,0
2008-01-10,18.304,18.557,17.753,18.363,4664267,0
2008-01-11,18.167,18.354,17.39,17.572,6211146,0
2008-01-14,17.679,18.024,17.498,17.851,6644372,0
2008-01-15,16.863,18.106,16.863,17.637,7579345,0
2008-01-16,17.522,18.371,17.522,18.008,7548931,0
2008-01-17,18.114,18.411,17.416,17.473,7977590,0
2008-01-18,17.596,17.793,17.241,17.325,8923690,0
2008-01-22,15.282,16.987,15.282,16.476,8404998,0
2008-01-23,15.777,16.721,15.777,16.262,9727686,0
2008-01-24,16.386,17.309,16.247,17.134,11105542,0
2008-01-25,17.267,17.457,16.598,16.855,4830261,0
2008-01-28,16.88,17.356,16.467,17.317,4859342,0
2008-01-29,17.226,17.424,16.93,17.226,4771088,0
2008-01-30,16.829,17.687,16.829,17.176,5757790,0
2008-01-31,17.2,18.735,16.634,18.442,12123972,0
2008-02-01,18.641,19.087,18.221,18.973,5483985,0
2008-02-04,18.895,18.895,18.512,18.602,5450997,0
2008-02-05,18.389,18.526,17.927,17.958,5474787,0
2008-02-06,18.072,18.651,18.008,18.14,3873218,0
2008-02-07,18.008,18.288,17.646,17.935,6204709,0
2008-02-08,17.769,18.016,17.695,17.843,5653915,0
2008-02-11,17.892,18.238,17.819,18.082,3324016,0
2008-02-12,18.167,18.404,17.72,17.736,5676069,0
2008-02-13,17.843,18.187,17.663,17.976,6716543,0
2008-02-14,17.976,18.066,17.341,17.365,5182701,0
2008-02-15,17.325,17.637,17.118,17.596,6099247,0
2008-02-19,17.769,18.1,17.522,17.62,7896713,0
2008-02-20,17.432,17.646,17.168,17.531,5273544,0
2008-02-21,17.63,17.63,17.161,17.283,3672147,0
2008-02-22,17.317,17.72,17.134,17.654,5210226,0
2008-02-25,17.729,18.051,17.556,17.991,5666506,0
2008-02-26,17.942,17.991,17.646,17.777,10561286,0
2008-02-27,17.637,18.033,17.572,17.811,5501633,0
2008-02-28,17.547,17.786,17.39,17.531,4260605,0
2008-02-29,17.373,17.424,17.07,17.126,5673667,0
2008-03-03,17.217,17.465,17.086,17.39,7081254,0
2008-03-04,17.168,17.836,17.037,17.761,10621853,0
2008-03-05,17.909,18.327,17.729,18.274,9130728,0
2008-03-06,18.173,18.255,17.514,17.918,10002933,0
2008-03-07,17.736,17.868,17.365,17.522,7494128,0
2008-03-10,17.522,17.522,17.07,17.267,6020430,0
2008-03-11,17.325,17.958,17.134,17.935,5637710,0
2008-03-12,17.942,18.114,17.398,17.408,4269906,0
2008-03-13,17.134,17.473,16.971,17.356,7868157,0
2008-03-14,17.457,17.522,16.814,16.978,5919237,0
2008-03-17,16.544,16.978,15.795,16.807,9832909,0
2008-03-18,17.161,17.909,17.161,17.868,5247695,0
2008-03-19,18.114,18.504,17.942,18.066,6698922,0
2008-03-20,18.106,18.304,17.58,18.072,6203598,0
2008-03-24,18.114,18.411,17.901,18.173,3283253,0
2008-03-25,18.167,18.327,17.868,17.951,6832052,0
2008-03-26,17.927,17.927,17.373,17.441,7538460,0
2008-03-27,17.449,17.498,17.003,17.2,4963979,0
2008-03-28,17.473,17.504,17.209,17.275,3347297,0
2008-03-31,17.275,17.613,17.249,17.514,4248228,0
2008-04-01,17.885,17.885,17.449,17.704,4933877,0
2008-04-02,17.753,17.909,17.522,17.62,4385936,0
2008-04-03,17.48,17.547,17.194,17.325,5285993,0
2008-04-04,17.317,17.457,17.062,17.102,3320453,0
2008-04-07,17.2,17.663,17.2,17.341,4666673,0
2008-04-08,17.349,17.531,17.126,17.293,3785585,0
2008-04-09,17.333,17.531,17.126,17.143,4140814,0
2008-04-10,17.11,17.194,16.353,16.954,6514794,0
2008-04-11,16.838,16.88,16.568,16.7,5354133,0
2008-04-14,16.658,16.773,16.377,16.483,4398440,0
2008-04-15,16.558,16.954,16.527,16.914,4262444,0
2008-04-16,17.028,17.398,16.954,17.382,4698551,0
2008-04-17,17.301,17.572,17.283,17.398,2749138,0
2008-04-18,17.572,17.704,16.766,16.93,8306574,0
2008-04-21,16.74,17.572,16.74,17.424,4338504,0
2008-04-22,17.003,18.327,17.003,18.114,9300375,0
2008-04-23,18.231,18.612,18.197,18.526,7071122,0
2008-04-24,18.518,19.294,18.518,19.153,8506632,0
2008-04-25,19.21,19.21,18.699,18.988,6015520,0
2008-04-28,18.913,19.302,18.905,19.127,5482908,0
2008-04-29,19.062,19.242,18.832,18.947,4750733,0
2008-04-30,19.02,19.137,18.889,18.938,5232192,0
2008-05-01,18.938,19.472,18.938,19.463,6505731,0
2008-05-02,19.44,19.554,18.922,19.225,5703953,0
2008-05-05,19.118,19.402,18.78,19.187,3501050,0
2008-05-06,19.012,19.053,18.717,19.02,4458630,0
2008-05-07,19.012,19.169,18.672,18.726,4219357,0
2008-05-08,18.85,19.294,18.726,19.118,5613164,0
2008-05-09,18.798,19.071,18.593,18.913,4298986,0
2008-05-12,18.996,19.137,18.889,19.02,3264320,0
2008-05-13,18.981,19.711,18.965,19.678,5889484,0
2008-05-14,19.729,19.729,19.384,19.424,5097783,0
2008-05-15,19.402,19.455,19.103,19.269,3077129,0
2008-05-16,19.261,19.348,18.882,19.284,4162530,0
2008-05-19,19.252,19.739,19.201,19.563,4497081,0
2008-05-20,19.432,19.533,19.284,19.448,3788637,0
2008-05-21,19.376,19.729,19.146,19.187,6930452,0
2008-05-22,19.261,19.367,19.012,19.146,3504499,0
2008-05-23,19.094,19.201,18.497,18.708,6123715,0
2008-05-27,18.814,19.261,18.805,19.053,4786874,0
2008-05-28,19.087,19.277,18.841,19.225,5310260,0
2008-05-29,19.225,19.432,18.75,18.858,5874883,0
2008-05-30,18.798,19.518,18.798,19.463,7627708,0
2008-06-02,19.424,19.432,18.947,19.201,5626095,0
2008-06-03,19.242,19.91,19.242,19.72,9696725,0
2008-06-04,19.527,19.527,18.922,19.225,6479042,0
2008-06-05,19.261,19.669,19.225,19.57,4796680,0
2008-06-06,19.277,19.424,18.858,18.882,5850319,0
2008-06-09,18.865,19.284,18.865,19.046,4469061,0
2008-06-10,18.874,19.656,18.865,19.527,5614190,0
2008-06-11,19.325,19.527,19.062,19.094,3929011,0
2008-06-12,19.16,19.764,19.16,19.563,6741516,0
2008-06-13,19.656,19.787,19.472,19.787,3866245,0
2008-06-16,19.418,19.418,18.659,19.367,9445400,0
2008-06-17,19.432,19.579,18.996,19.053,5234712,0
2008-06-18,18.965,19.317,18.85,18.858,5084144,0
2008-06-19,18.758,19.21,18.419,19.071,6663983,0
2008-06-20,20.05,20.99,19.827,20.667,28277791,0
2008-06-23,20.904,21.532,20.857,21.319,18274590,0
2008-06-24,21.204,21.376,20.635,20.716,8380754,0
2008-06-25,20.849,21.416,20.841,21.105,8766661,0
2008-06-26,20.904,20.948,20.38,20.38,9061444,0
2008-06-27,20.361,20.857,20.247,20.742,10339294,0
2008-06-30,20.742,20.98,20.232,20.356,11832992,0
2008-07-01,20.132,20.998,20.057,20.444,11544002,0
2008-07-02,20.504,20.512,19.367,19.669,16041814,0
2008-07-03,19.801,19.87,19.103,19.21,6764227,0
2008-07-07,19.302,19.818,19.169,19.472,7977533,0
2008-07-08,19.472,20.093,18.858,19.993,10229681,0
2008-07-09,20.255,20.321,19.34,19.367,11355478,0
2008-07-10,19.332,19.87,19.317,19.818,8733960,0
2008-07-11,19.748,20.075,19.325,19.794,9682535,0
2008-07-14,20.066,20.14,19.554,19.91,6568686,0
2008-07-15,19.764,20.685,19.764,20.314,9522693,0
2008-07-16,20.38,20.849,20.132,20.676,7940420,0
2008-07-17,20.752,21.08,20.38,20.849,7798496,0
2008-07-18,20.904,21.385,20.659,21.293,10818468,0
2008-07-21,21.227,21.351,20.52,20.644,7379524,0
2008-07-22,21.105,22.923,21.088,22.422,28081504,0
2008-07-23,22.537,22.892,22.481,22.875,13468830,0
2008-07-24,22.752,22.892,22.595,22.694,12670433,0
2008-07-25,22.752,22.875,22.25,22.57,9994538,0
2008-07-28,22.463,22.587,22.288,22.497,10202810,0
2008-07-29,22.537,22.71,21.97,22.225,9920990,0
2008-07-30,22.38,23.138,22.38,23.08,10094620,0
2008-07-31,23.115,23.115,22.431,22.76,9661566,0
2008-08-01,22.331,23.097,22.307,22.703,5202193,0
2008-08-04,22.726,22.783,22.233,22.463,4559369,0
2008-08-05,22.603,23.245,22.323,22.431,8463106,0
2008-08-06,22.387,22.685,22.043,22.191,8114524,0
2008-08-07,22.058,22.233,21.887,22.003,6940504,0
2008-08-08,21.731,22.307,21.706,22.102,7238518,0
2008-08-11,22.043,22.323,22.003,22.174,9619303,0
2008-08-12,22.043,22.297,21.902,22.2,6614142,0
2008-08-13,22.126,22.668,22.017,22.51,6927855,0
2008-08-14,22.225,23.08,22.174,22.867,7481180,0
2008-08-15,22.965,23.566,22.603,23.345,9381815,0
2008-08-18,23.409,23.469,23.138,23.222,5572145,0
2008-08-19,23.17,23.393,23.039,23.178,12384675,0
2008-08-20,23.204,23.269,22.66,23.138,6584507,0
2008-08-21,22.923,23.088,22.743,23.064,4521290,0
2008-08-22,22.941,23.286,22.941,23.222,4605999,0
2008-08-25,23.097,23.097,22.834,22.981,6267756,0
2008-08-26,22.973,23.097,22.719,23.072,5432932,0
2008-08-27,23.138,23.269,22.981,23.222,6196027,0
2008-08-28,23.252,23.294,22.776,22.981,7186207,0
2008-08-29,22.915,23.13,22.703,22.743,6068653,0
2008-09-02,23.187,23.269,22.907,23.187,5260842,0
2008-09-03,23.097,23.204,22.578,22.776,5747540,0
2008-09-04,22.446,22.849,21.679,21.679,12039214,0
2008-09-05,21.458,22.148,21.416,22.119,9757929,0
2008-09-08,22.561,22.826,22.093,22.431,7185280,0
2008-09-09,22.34,22.685,21.607,21.624,9004356,0
2008-09-10,21.794,21.902,21.08,21.169,10648857,0
2008-09-11,20.883,20.89,20.536,20.799,17339669,0
2008-09-12,20.438,21.121,20.438,21.006,7465111,0
2008-09-15,20.56,21.665,20.56,21.046,8326701,0
2008-09-16,20.841,21.319,20.28,20.971,12500949,0
2008-09-17,20.685,20.816,20.14,20.232,12931883,0
2008-09-18,20.528,20.883,19.614,20.7,17364987,0
2008-09-19,22.431,22.431,20.799,21.178,12605841,0
2008-09-22,21.105,21.591,20.592,20.693,6033788,0
2008-09-23,20.659,21.105,20.444,20.462,7976751,0
2008-09-24,20.462,21.392,20.174,21.284,9596214,0
2008-09-25,21.4,21.599,20.79,20.89,4935435,0
2008-09-26,20.504,21.213,20.422,20.774,4757153,0
2008-09-29,20.486,20.536,19.029,19.402,8149380,0
2008-09-30,19.81,20.347,19.402,20.314,6611004,0
2008-10-01,20.14,20.289,18.672,18.858,8907224,0
2008-10-02,18.68,18.973,17.976,18.016,7359393,0
2008-10-03,18.247,18.832,17.441,17.489,8928996,0
2008-10-06,17.143,17.241,15.711,16.568,11987014,0
2008-10-07,16.721,17.2,15.166,15.166,13844327,0
2008-10-08,14.682,15.926,13.595,15.349,18983199,0
2008-10-09,15.307,16.386,15.027,15.315,14403134,0
2008-10-10,14.723,15.94,14.03,14.929,11884822,0
2008-10-13,15.258,16.945,14.623,16.838,6496131,0
2008-10-14,17.449,18.593,16.954,17.424,11363916,0
2008-10-15,17.241,17.356,15.611,15.718,7311195,0
2008-10-16,15.678,16.197,14.476,15.802,10556010,0
2008-10-17,14.361,16.51,14.205,15.817,7039571,0
2008-10-20,16.097,16.814,15.365,16.782,5928923,0
2008-10-21,14.986,14.986,13.07,13.792,24987235,0
2008-10-22,13.487,13.702,11.874,12.311,14437191,0
2008-10-23,12.341,12.608,11.782,12.359,15754997,0
2008-10-24,11.577,12.341,11.322,11.965,7536191,0
2008-10-27,11.799,12.089,11.016,11.085,9958327,0
2008-10-28,11.265,13.438,11.265,13.414,13039264,0
2008-10-29,13.406,13.702,12.178,12.302,11210787,0
2008-10-30,12.589,12.919,12.164,12.616,8399480,0
2008-10-31,12.425,13.07,11.766,12.564,11016042,0
2008-11-03,12.556,13.084,12.03,12.145,7204583,0
2008-11-04,12.302,12.912,11.313,12.855,19641413,0
2008-11-05,12.672,13.702,12.269,12.755,11389644,0
2008-11-06,12.639,12.639,11.825,12.137,9238779,0
2008-11-07,12.262,12.779,11.536,12.755,6849980,0
2008-11-10,12.868,13.167,12.387,12.639,6342387,0
2008-11-11,12.501,12.549,11.692,12.013,5877241,0
2008-11-12,11.512,11.56,10.572,10.646,11348091,0
2008-11-13,10.632,11.306,10.11,11.216,13701404,0
2008-11-14,11.008,11.94,10.474,11.108,10627519,0
2008-11-17,10.926,11.092,10.564,10.597,6365951,0
2008-11-18,10.646,10.663,9.635,9.922,15765370,0
2008-11-19,9.858,10.319,9.255,9.4035,11531634,0
2008-11-20,9.2639,9.65,8.7519,8.9506,14876406,0
2008-11-21,9.0821,9.865,8.6289,9.814,20983448,0
2008-11-24,9.956,10.975,9.4035,10.738,10820680,0
2008-11-25,11.115,11.115,10.441,10.819,9871428,0
2008-11-26,10.721,11.041,10.441,10.785,10008018,0
2008-11-28,10.885,11.115,10.456,10.926,4069151,0
2008-12-01,10.721,10.721,10.072,10.103,8946134,0
2008-12-02,10.046,10.793,9.956,10.268,10000776,0
2008-12-03,10.268,10.646,10.003,10.433,12126802,0
2008-12-04,10.276,10.663,9.948,10.127,8753210,0
2008-12-05,10.046,10.449,9.906,10.417,10367094,0
2008-12-08,10.663,11.338,10.382,11.016,10582778,0
2008-12-09,10.877,11.059,10.508,10.712,9425893,0
2008-12-10,10.854,11.313,10.67,11.124,9632209,0
2008-12-11,11.085,11.866,10.994,11.15,7421078,0
2008-12-12,10.868,11.388,10.696,11.288,7331555,0
2008-12-15,11.313,11.42,11.085,11.281,5671909,0
2008-12-16,11.355,11.79,11.256,11.683,10727718,0
2008-12-17,11.528,11.842,11.281,11.577,5861353,0
2008-12-18,11.619,11.817,11.381,11.488,5873337,0
2008-12-19,11.603,11.626,10.803,11.388,8424053,0
2008-12-22,11.362,11.405,10.934,11.239,5290819,0
2008-12-23,11.512,11.512,11.216,11.33,6362010,0
2008-12-24,11.33,11.445,11.124,11.33,2886990,0
2008-12-26,11.396,11.568,11.23,11.536,3099162,0
2008-12-29,11.551,11.726,11.453,11.528,5720390,0
2008-12-30,11.603,11.644,11.413,11.612,4259540,0
2008-12-31,11.594,11.881,11.199,11.807,4500081,0
2009-01-02,11.782,12.581,11.709,12.517,5566942,0
2009-01-05,12.409,12.409,11.889,11.956,7712904,0
2009-01-06,12.129,13.167,12.111,12.976,11582699,0
2009-01-07,12.762,12.868,12.129,12.164,5995539,0
2009-01-08,12.236,12.747,12.03,12.625,6700914,0
2009-01-09,12.598,12.705,12.262,12.377,5743351,0
2009-01-12,12.359,12.492,11.923,12.08,7991831,0
2009-01-13,12.048,12.589,11.905,12.433,12691540,0
2009-01-14,12.253,12.394,11.692,11.849,7079829,0
2009-01-15,11.956,12.187,11.528,12.021,8455384,0
2009-01-16,12.341,12.625,11.817,12.137,7628923,0
2009-01-20,12.013,12.474,11.016,11.059,10699885,0
2009-01-21,11.256,11.766,10.975,11.709,10200752,0
2009-01-22,11.362,11.774,11.199,11.428,7324831,0
2009-01-23,11.14,11.504,10.762,11.338,5081870,0
2009-01-26,11.313,12.038,11.265,11.881,7214983,0
2009-01-27,11.825,12.368,11.79,12.262,7600014,0
2009-01-28,12.465,12.821,12.03,12.387,7659040,0
2009-01-29,12.236,12.35,12.021,12.137,5626285,0
2009-01-30,12.187,12.226,11.199,11.247,10446265,0
2009-02-02,10.705,11.504,10.705,11.362,8831626,0
2009-02-03,11.23,11.594,11.23,11.405,8947514,0
2009-02-04,11.436,11.759,10.862,11.33,12990698,0
2009-02-05,10.632,10.994,9.575,10.319,34487440,0
2009-02-06,10.374,10.868,10.088,10.572,11970546,0
2009-02-09,10.508,10.604,10.286,10.433,9926867,0
2009-02-10,10.48,10.778,10.194,10.234,11353184,0
2009-02-11,10.276,10.392,10.063,10.319,10356421,0
2009-02-12,10.179,10.632,9.981,10.597,9670336,0
2009-02-13,10.646,10.688,10.357,10.357,5353509,0
2009-02-17,9.964,10.234,9.4035,9.765,11844250,0
2009-02-18,9.823,9.981,9.635,9.888,9098021,0
2009-02-19,9.897,10.003,9.3789,9.4532,8182258,0
2009-02-20,9.2727,9.503,9.197,9.4035,8751988,0
2009-02-23,9.4849,9.552,9.0412,9.0564,6630697,0
2009-02-24,9.132,9.726,9.0412,9.618,9334656,0
2009-02-25,9.575,9.668,9.1882,9.3543,8586305,0
2009-02-26,9.583,9.602,9.2057,9.2057,6177676,0
2009-02-27,9.0174,9.543,9.0089,9.1882,8594792,0
2009-03-02,8.9909,9.0983,8.2753,8.8599,8501575,0
2009-03-03,8.9749,9.0821,8.6453,8.8201,8479118,0
2009-03-04,8.8201,9.469,8.7778,9.2386,10022281,0
2009-03-05,9.0003,9.0412,8.6964,8.7519,6742924,0
2009-03-06,8.8266,8.8927,8.3575,8.5878,8646975,0
2009-03-09,8.481,9.0003,8.473,8.6791,7771212,0
2009-03-10,8.834,9.4442,8.6873,9.255,12382127,0
2009-03-11,9.3701,9.527,9.0498,9.4195,9695703,0
2009-03-12,9.3465,10.046,9.2057,9.956,7365100,0
2009-03-13,9.939,10.11,9.814,9.879,7543418,0
2009-03-16,9.964,10.162,9.832,9.865,5026809,0
2009-03-17,9.858,10.21,9.756,10.21,5807161,0
2009-03-18,10.226,10.31,9.964,10.234,7387208,0
2009-03-19,10.334,10.334,9.823,9.841,6033389,0
2009-03-20,9.85,10.095,9.626,9.897,15550594,0
2009-03-23,10.204,10.325,9.773,10.31,11394039,0
2009-03-24,10.194,10.489,9.981,10.302,12640511,0
2009-03-25,10.401,10.401,9.814,10.188,11305891,0
2009-03-26,10.268,10.465,10.103,10.433,9064577,0
2009-03-27,10.334,10.678,10.204,10.417,10185528,0
2009-03-30,10.21,10.548,9.823,9.879,7979333,0
2009-03-31,9.964,10.499,9.823,10.349,10622063,0
2009-04-01,10.188,10.508,9.948,10.441,9694202,0
2009-04-02,10.678,11.164,10.465,11.077,16626769,0
2009-04-03,11.077,11.428,10.868,11.381,9979869,0
2009-04-06,11.281,11.577,10.811,11.025,7588638,0
2009-04-07,10.862,11.273,10.837,10.994,7401958,0
2009-04-08,11.016,11.355,10.953,11.288,6355721,0
2009-04-09,11.542,11.889,11.298,11.866,8988754,0
2009-04-13,11.735,11.974,11.658,11.905,9537573,0
2009-04-14,11.807,11.965,11.528,11.759,12530664,0
2009-04-15,11.666,12.21,11.542,12.187,10364032,0
2009-04-16,12.318,12.68,12.038,12.418,9133177,0
2009-04-17,12.474,12.517,12.006,12.286,10765852,0
2009-04-20,12.102,12.171,11.726,11.751,11177500,0
2009-04-21,11.965,13.644,11.965,13.323,27888354,0
2009-04-22,13.158,14.014,13.158,13.651,15508358,0
2009-04-23,13.702,13.974,13.553,13.899,10920586,0
2009-04-24,13.942,14.542,13.734,14.384,12668981,0
2009-04-27,14.188,14.757,13.858,13.916,11098885,0
2009-04-28,13.766,13.842,13.447,13.529,13146316,0
2009-04-29,13.644,14.073,13.512,14.022,11300715,0
2009-04-30,14.137,14.345,13.776,13.792,13817934,0
2009-05-01,13.809,14.073,13.627,14.006,8605314,0
2009-05-04,14.057,14.55,13.982,14.524,8439760,0
2009-05-05,14.451,14.673,14.097,14.435,13311186,0
2009-05-06,14.428,14.698,14.269,14.515,11033621,0
2009-05-07,14.682,14.944,14.5,14.6,13574134,0
2009-05-08,14.757,14.92,14.435,14.738,8818214,0
2009-05-11,14.461,14.805,14.328,14.328,8752765,0
2009-05-12,14.461,14.649,13.881,14.048,7697113,0
2009-05-13,13.873,14.065,13.635,13.669,6910445,0
2009-05-14,13.603,13.834,13.43,13.651,8504636,0
2009-05-15,13.257,13.809,13.231,13.471,7649827,0
2009-05-18,13.603,14.345,13.503,14.32,8748209,0
2009-05-19,14.328,14.345,13.686,13.702,6372232,0
2009-05-20,14.014,14.515,13.801,14.251,8110974,0
2009-05-21,13.932,14.188,13.766,14.154,10219280,0
2009-05-22,14.154,14.154,13.587,13.595,7551414,0
2009-05-26,13.521,14.384,13.454,14.361,8468139,0
2009-05-27,14.384,14.384,13.669,13.71,7656597,0
2009-05-28,13.742,14.006,13.503,13.95,7872443,0
2009-05-29,13.996,14.515,13.818,14.515,9084262,0
2009-06-01,14.797,15.126,14.392,14.929,10804790,0
2009-06-02,14.863,15.011,14.089,14.122,10497969,0
2009-06-03,14.097,14.294,13.932,14.089,7405649,0
2009-06-04,14.145,14.22,13.925,14.097,5889992,0
2009-06-05,14.18,14.336,13.916,13.942,5490642,0
2009-06-08,13.982,14.245,13.627,14.122,5446781,0
2009-06-09,14.213,14.213,13.734,14.022,6543820,0
2009-06-10,14.137,14.715,14.08,14.682,10898370,0
2009-06-11,14.715,14.805,14.171,14.239,6995073,0
2009-06-12,14.197,14.229,13.95,14.205,4163952,0
2009-06-15,13.996,14.022,13.75,13.818,6414161,0
2009-06-16,13.891,13.957,13.603,13.603,4841344,0
2009-06-17,13.686,13.809,13.503,13.545,4647137,0
2009-06-18,13.487,13.635,13.423,13.471,5314580,0
2009-06-19,13.996,13.996,13.2,13.292,9509327,0
2009-06-22,13.215,13.282,12.762,12.903,8271783,0
2009-06-23,12.954,13.215,12.868,13.125,9119243,0
2009-06-24,13.282,13.373,12.993,13.158,5631940,0
2009-06-25,13.091,13.595,12.962,13.495,6225605,0
2009-06-26,13.447,13.578,13.231,13.529,4208308,0
2009-06-29,13.529,13.818,13.338,13.71,6071770,0
2009-06-30,13.727,13.759,13.373,13.503,8390952,0
2009-07-01,13.563,13.957,13.563,13.702,5661316,0
2009-07-02,13.512,13.563,12.663,12.663,9797959,0
2009-07-06,12.639,12.846,12.441,12.836,11799800,0
2009-07-07,12.829,12.945,12.517,12.564,5616965,0
2009-07-08,12.574,13.018,12.458,12.829,14881256,0
2009-07-09,13.338,13.776,13.257,13.578,11642310,0
2009-07-10,13.487,13.495,13.2,13.331,7224737,0
2009-07-13,13.347,13.964,13.027,13.907,9791776,0
2009-07-14,13.891,13.891,13.365,13.776,9609691,0
2009-07-15,13.842,14.345,13.842,14.313,9125593,0
2009-07-16,14.303,14.863,13.842,14.805,8311541,0
2009-07-17,14.805,14.944,14.639,14.822,7189419,0
2009-07-20,14.961,15.085,14.707,15.027,9529276,0
2009-07-21,14.995,14.995,13.742,14.443,17851746,0
2009-07-22,14.303,14.747,14.303,14.6,8027987,0
2009-07-23,15.174,15.183,14.911,15.027,8385144,0
2009-07-24,14.911,15.266,14.911,15.2,5864763,0
2009-07-27,15.481,15.481,15.158,15.389,5596530,0
2009-07-28,15.251,15.349,15.035,15.174,4645583,0
2009-07-29,15.094,15.2,14.757,14.863,6094448,0
2009-07-30,14.979,15.234,14.822,15.011,5932913,0
2009-07-31,14.757,15.004,14.392,14.392,9702792,0
2009-08-03,14.542,14.731,14.353,14.623,8873226,0
2009-08-04,14.558,14.765,14.451,14.757,5450096,0
2009-08-05,14.765,14.814,14.251,14.428,6305015,0
2009-08-06,14.492,14.607,14.286,14.507,5444521,0
2009-08-07,14.707,15.035,14.461,14.88,5646560,0
2009-08-10,14.872,14.872,14.665,14.846,4582745,0
2009-08-11,14.805,14.92,14.5,14.507,4673086,0
2009-08-12,14.468,15.035,14.378,14.846,5640345,0
2009-08-13,14.846,14.97,14.698,14.863,4908058,0
2009-08-14,14.911,15.043,14.623,14.772,5585043,0
2009-08-17,14.409,14.649,14.171,14.368,3250251,0
2009-08-18,14.428,14.632,14.328,14.592,4277437,0
2009-08-19,14.384,14.797,14.378,14.747,4933158,0
2009-08-20,14.772,14.896,14.567,14.855,6195184,0
2009-08-21,14.995,15.341,14.814,15.298,7453218,0
2009-08-24,15.315,15.422,15.242,15.258,5719471,0
2009-08-25,15.266,15.496,15.218,15.226,8172126,0
2009-08-26,15.234,15.521,15.191,15.307,4550055,0
2009-08-27,15.258,15.588,15.174,15.555,5929068,0
2009-08-28,15.726,15.802,15.333,15.456,4948901,0
2009-08-31,15.323,15.389,14.78,14.855,9598228,0
2009-09-01,14.961,15.275,14.524,14.583,9028298,0
2009-09-02,14.507,14.738,14.277,14.682,7142478,0
2009-09-03,14.757,15.027,14.575,15.027,7036034,0
2009-09-04,15.067,15.102,14.805,14.97,5057895,0
2009-09-08,15.067,15.275,14.88,14.986,5542683,0
2009-09-09,14.995,15.234,14.902,15.2,4316816,0
2009-09-10,15.2,15.472,15.085,15.289,6408553,0
2009-09-11,15.382,15.611,15.218,15.539,5379003,0
2009-09-14,15.464,15.694,15.365,15.694,5100770,0
2009-09-15,15.694,15.786,15.365,15.439,7217329,0
2009-09-16,15.53,15.833,15.439,15.81,5696748,0
2009-09-17,15.842,16.173,15.611,16.04,6158575,0
2009-09-18,16.156,16.156,15.982,16.104,7535693,0
2009-09-21,16.017,16.219,15.859,16.049,6257213,0
2009-09-22,16.164,16.995,16.081,16.93,10814188,0
2009-09-23,16.971,16.971,16.132,16.132,10392065,0
2009-09-24,16.21,16.334,15.948,15.974,5783700,0
2009-09-25,15.91,16.081,15.645,15.711,5110119,0
2009-09-28,15.786,16.247,15.702,16.247,4099564,0
2009-09-29,16.228,16.343,15.825,15.859,7194643,0
2009-09-30,15.918,15.94,15.406,15.579,9602113,0
2009-10-01,15.505,15.67,15.166,15.191,7434129,0
2009-10-02,15.076,15.209,14.929,14.961,6063418,0
2009-10-05,15.067,15.076,14.88,14.952,7867883,0
2009-10-06,15.085,15.539,15.043,15.456,9508694,0
2009-10-07,15.349,15.496,15.209,15.365,5347088,0
2009-10-08,15.488,15.702,15.439,15.611,4296347,0
2009-10-09,15.596,15.726,15.496,15.694,4191487,0
2009-10-12,15.711,15.867,15.694,15.786,3207669,0
2009-10-13,15.876,15.883,15.555,15.81,6024821,0
2009-10-14,15.982,16.412,15.883,16.327,6614408,0
2009-10-15,16.255,16.395,16.123,16.353,5822932,0
2009-10-16,16.255,16.429,15.867,16.289,5302476,0
2009-10-19,16.28,16.527,16.081,16.205,8336964,0
2009-10-20,16.32,16.501,15.974,16.148,8790358,0
2009-10-21,15.825,16.255,15.505,15.777,9272209,0
2009-10-22,15.726,15.974,15.373,15.91,6596284,0
2009-10-23,15.883,15.883,15.431,15.472,5655637,0
2009-10-26,15.472,15.849,15.341,15.505,4970913,0
2009-10-27,15.571,15.735,15.242,15.373,6401552,0
2009-10-28,15.289,15.414,14.979,14.995,6301315,0
2009-10-29,15.119,15.481,15.035,15.341,7827649,0
2009-10-30,15.389,15.389,14.889,14.961,8271234,0
2009-11-02,14.961,15.357,14.911,15.307,6539041,0
2009-11-03,15.234,15.289,15.076,15.251,4810022,0
2009-11-04,15.251,15.439,15.119,15.158,6076979,0
2009-11-05,15.315,15.611,15.258,15.611,3626889,0
2009-11-06,15.439,15.571,15.275,15.488,5121332,0
2009-11-09,15.645,16.081,15.496,16.065,5251952,0
2009-11-10,16.008,16.238,15.957,16.173,4470888,0
2009-11-11,16.247,16.262,15.948,16.123,3959240,0
2009-11-12,16.132,16.238,15.867,15.91,4296561,0
2009-11-13,15.91,16.089,15.761,16.008,3211421,0
2009-11-16,16.089,16.544,16.081,16.483,6381903,0
2009-11-17,16.304,16.377,15.933,16.32,5194081,0
2009-11-18,16.289,16.343,16.026,16.197,3333965,0
2009-11-19,15.637,15.918,15.596,15.876,6603651,0
2009-11-20,15.817,15.849,15.406,15.505,11318668,0
2009-11-23,15.603,15.817,15.571,15.628,6445015,0
2009-11-24,15.686,15.726,15.562,15.579,5784094,0
2009-11-25,15.571,15.637,15.53,15.571,6073977,0
2009-11-27,15.166,15.422,15.067,15.234,3235627,0
2009-11-30,15.275,15.414,15.085,15.191,7168268,0
2009-12-01,15.298,15.414,15.191,15.226,10037280,0
2009-12-02,15.209,15.447,15.052,15.152,8359900,0
2009-12-03,15.166,15.275,14.665,14.69,9850821,0
2009-12-04,14.88,15.102,14.814,14.937,8177390,0
2009-12-07,15.004,15.166,14.822,15.019,5384694,0
2009-12-08,14.944,15.094,14.797,14.863,5218418,0
2009-12-09,14.944,15.052,14.846,14.979,4391651,0
2009-12-10,15.152,15.711,15.152,15.645,10702394,0
2009-12-11,15.735,15.842,15.588,15.702,6232623,0
2009-12-14,15.859,15.94,15.645,15.817,4034381,0
2009-12-15,15.777,15.777,15.562,15.62,5980089,0
2009-12-16,15.735,15.91,15.694,15.833,5786742,0
2009-12-17,15.694,15.849,15.645,15.67,5475815,0
2009-12-18,15.842,15.94,15.571,15.752,7271960,0
2009-12-21,15.849,15.998,15.761,15.842,5395879,0
2009-12-22,15.825,16.032,15.802,15.965,4297888,0
2009-12-23,15.948,16.104,15.933,16.008,3015220,0
2009-12-24,16.065,16.065,15.802,15.849,1845937,0
2009-12-28,15.876,15.902,15.67,15.726,3430998,0
2009-12-29,15.825,15.933,15.637,15.702,3806169,0
2009-12-30,15.645,15.744,15.571,15.662,3489801,0
2009-12-31,15.662,15.761,15.496,15.521,2936772,0
2010-01-04,15.726,15.842,15.686,15.718,5195234,0
2010-01-05,15.769,15.769,15.456,15.653,4754461,0
2010-01-06,15.555,15.686,15.539,15.645,5110276,0
2010-01-07,15.579,16.247,15.521,16.148,10027582,0
2010-01-08,16.14,16.313,16.026,16.304,6890583,0
2010-01-11,16.435,16.459,16.255,16.443,6468359,0
2010-01-12,16.361,16.395,15.982,16.343,6178127,0
2010-01-13,16.404,16.683,16.377,16.576,7022204,0
2010-01-14,16.536,16.536,16.255,16.369,3945281,0
2010-01-15,16.42,16.42,16.049,16.081,5723222,0
2010-01-19,16.057,16.353,15.974,16.353,6691636,0
2010-01-20,16.228,16.228,15.933,16.057,6083163,0
2010-01-21,16.114,16.262,15.902,15.998,8016816,0
2010-01-22,15.974,16.032,15.365,15.481,9902280,0
2010-01-25,15.735,15.735,15.234,15.341,5588585,0
2010-01-26,15.2,15.333,15.019,15.076,7760028,0
2010-01-27,15.027,15.191,14.979,15.111,7201938,0
2010-01-28,15.2,15.242,14.944,15.027,6920118,0
2010-01-29,15.183,15.512,15.085,15.266,8166280,0
2010-02-01,15.365,15.397,15.143,15.298,7498497,0
2010-02-02,15.307,15.546,15.251,15.521,6812927,0
2010-02-03,14.057,14.995,13.75,14.137,61752796,0
2010-02-04,13.834,13.907,13.355,13.619,41649032,0
2010-02-05,13.529,13.619,13.051,13.587,20305500,0
2010-02-08,13.611,13.627,13.292,13.307,17956683,0
2010-02-09,13.463,13.595,13.116,13.292,23634691,0
2010-02-10,13.292,13.669,13.185,13.537,19101495,0
2010-02-11,13.423,13.512,13.257,13.307,19166040,0
2010-02-12,13.292,13.438,13.142,13.273,12512546,0
2010-02-16,13.471,13.669,13.273,13.587,11604949,0
2010-02-17,13.595,13.759,13.503,13.503,5637337,0
2010-02-18,13.503,13.603,13.495,13.553,5617637,0
2010-02-19,13.495,13.553,13.397,13.463,8456392,0
2010-02-22,13.487,13.503,13.273,13.323,10572587,0
2010-02-23,13.414,13.438,13.206,13.206,9194274,0
2010-02-24,13.282,13.314,13.142,13.176,9602214,0
2010-02-25,13.051,13.206,12.936,13.142,10531558,0
2010-02-26,13.185,13.193,12.945,12.993,8975852,0
2010-03-01,13.077,13.231,12.976,13.176,9390454,0
2010-03-02,13.406,13.414,13.018,13.044,10845612,0
2010-03-03,13.098,13.167,12.936,12.936,8683107,0
2010-03-04,12.983,13.257,12.912,13.193,12056753,0
2010-03-05,13.307,13.454,13.193,13.43,8314875,0
2010-03-08,13.454,13.479,13.323,13.355,6967209,0
2010-03-09,13.323,13.479,13.206,13.447,10953861,0
2010-03-10,13.463,13.619,13.3,13.595,11708100,0
2010-03-11,13.57,13.858,13.495,13.809,9506052,0
2010-03-12,13.881,13.932,13.742,13.925,6771543,0
2010-03-15,13.881,13.907,13.66,13.759,10578217,0
2010-03-16,13.537,13.842,13.314,13.373,19028027,0
2010-03-17,13.423,13.873,13.379,13.834,12178728,0
2010-03-18,13.866,13.881,13.71,13.834,7838284,0
2010-03-19,13.873,13.942,13.644,13.719,9686417,0
2010-03-22,13.651,13.964,13.651,13.925,7515919,0
2010-03-23,13.932,14.137,13.916,14.048,8340471,0
2010-03-24,14.014,14.03,13.834,13.899,7123958,0
2010-03-25,14.03,14.188,13.95,13.974,15521832,0
2010-03-26,14.065,14.065,13.932,14.039,6164387,0
2010-03-29,14.129,14.213,14.08,14.154,4592289,0
2010-03-30,14.205,14.22,13.925,13.996,6404756,0
2010-03-31,13.982,14.073,13.916,13.964,8989071,0
2010-04-01,14.08,14.328,13.95,14.048,8463531,0
2010-04-05,14.105,14.378,14.065,14.303,8113377,0
2010-04-06,14.286,14.533,14.286,14.409,9190467,0
2010-04-07,14.336,14.476,14.145,14.197,8041684,0
2010-04-08,14.171,14.418,14.097,14.336,7621607,0
2010-04-09,14.328,14.451,14.277,14.4,6538557,0
2010-04-12,14.418,14.623,14.353,14.384,6404864,0
2010-04-13,14.303,14.443,14.245,14.4,5534152,0
2010-04-14,14.476,14.6,14.361,14.524,7173741,0
2010-04-15,14.5,14.6,14.409,14.435,6778660,0
2010-04-16,14.392,14.476,14.122,14.197,7096955,0
2010-04-19,14.137,14.353,14.137,14.245,8391094,0
2010-04-20,14.328,14.378,14.22,14.328,6393004,0
2010-04-21,14.303,14.378,14.245,14.361,7393560,0
2010-04-22,14.205,14.409,14.188,14.368,10002445,0
2010-04-23,14.344,14.639,14.302,14.639,6197404,0
2010-04-26,14.715,15.011,14.665,14.747,18077278,0
2010-04-27,15.521,16.114,15.521,15.645,39878427,0
2010-04-28,15.662,15.718,15.119,15.333,18279298,0
2010-04-29,15.397,15.596,15.191,15.382,10388887,0
2010-04-30,15.373,15.472,14.995,15.027,14165603,0
2010-05-03,15.152,15.2,14.97,15.004,9241794,0
2010-05-04,14.846,14.846,14.5,14.639,13486946,0
2010-05-05,14.492,14.731,14.378,14.476,6626227,0
2010-05-06,14.378,14.533,13.423,14.18,18231710,0
2010-05-07,14.122,14.213,13.463,13.627,18606284,0
2010-05-10,14.197,14.313,14.073,14.197,13766910,0
2010-05-11,14.129,14.129,13.669,13.826,11144027,0
2010-05-12,13.866,14.105,13.792,14.048,9127463,0
2010-05-13,13.982,14.213,13.982,14.006,10320294,0
2010-05-14,13.95,14.006,13.611,13.702,13551595,0
2010-05-17,13.727,13.932,13.463,13.686,10956282,0
2010-05-18,13.826,13.916,13.3,13.331,11744546,0
2010-05-19,13.388,13.479,13.193,13.215,17299648,0
2010-05-20,12.962,13.133,12.663,12.74,13528344,0
2010-05-21,12.517,13.108,12.517,13.091,13614429,0
2010-05-24,13.009,13.084,12.829,12.829,7013158,0
2010-05-25,12.556,12.928,12.474,12.919,11219752,0
2010-05-26,12.962,13.231,12.846,12.894,12918604,0
2010-05-27,13.098,13.406,13.027,13.388,8867819,0
2010-05-28,13.397,13.438,13.091,13.142,6608719,0
2010-06-01,13.061,13.257,12.912,12.919,10210595,0
2010-06-02,13.009,13.061,12.894,12.976,10793504,0
2010-06-03,13.027,13.307,13.001,13.3,8339867,0
2010-06-04,12.976,13.176,12.836,12.868,12174949,0
2010-06-07,12.954,13.027,12.574,12.608,11284651,0
2010-06-08,12.672,12.713,12.433,12.713,10797110,0
2010-06-09,12.762,13.001,12.639,12.771,8114356,0
2010-06-10,12.945,13.24,12.945,13.231,8002238,0
2010-06-11,13.07,13.257,13.07,13.249,6326266,0
2010-06-14,13.373,13.43,13.098,13.116,6369107,0
2010-06-15,13.257,13.487,13.231,13.487,10753748,0
2010-06-16,13.388,13.463,13.257,13.365,5881118,0
2010-06-17,13.43,13.454,13.264,13.397,3711759,0
2010-06-18,13.365,13.463,13.3,13.338,5752155,0
2010-06-21,13.503,13.587,13.108,13.176,5396175,0
2010-06-22,13.176,13.24,12.976,12.993,5816250,0
2010-06-23,12.936,13.084,12.771,13.009,5508715,0
2010-06-24,12.954,13.009,12.747,12.787,8503829,0
2010-06-25,12.846,13.206,12.697,13.176,15171178,0
2010-06-28,13.249,13.257,12.962,12.962,5642195,0
2010-06-29,12.787,12.787,12.21,12.302,13391492,0
2010-06-30,12.359,12.449,12.243,12.278,9790889,0
2010-07-01,12.279,12.441,12.063,12.377,10833676,0
2010-07-02,12.474,12.533,12.21,12.269,7139591,0
2010-07-06,12.492,12.713,12.294,12.401,6026997,0
2010-07-07,12.465,13.051,12.465,13.001,11782451,0
2010-07-08,13.061,13.133,12.755,12.868,10385040,0
2010-07-09,12.903,13.077,12.804,13.07,5048474,0
2010-07-12,13.001,13.15,12.945,13.091,4402206,0
2010-07-13,13.176,13.24,13.001,13.176,10383561,0
2010-07-14,13.2,13.2,13.018,13.142,4597270,0
2010-07-15,13.125,13.2,12.912,13.158,7701693,0
2010-07-16,13.035,13.044,12.533,12.632,11734088,0
2010-07-19,12.646,12.762,12.54,12.655,6275608,0
2010-07-20,12.465,12.928,12.465,12.919,5040918,0
2010-07-21,13.001,13.018,12.639,12.713,6829024,0
2010-07-22,12.855,13.323,12.836,13.206,12209715,0
2010-07-23,13.2,13.454,13.116,13.43,5814425,0
2010-07-26,13.479,13.759,13.423,13.734,11073893,0
2010-07-27,13.996,14.163,13.644,13.742,11666403,0
2010-07-28,13.686,13.702,13.529,13.563,6844765,0
2010-07-29,13.635,13.727,13.3,13.512,10187039,0
2010-07-30,13.027,13.537,13.027,13.365,9014206,0
2010-08-02,13.537,13.66,13.231,13.406,9864092,0
2010-08-03,13.379,13.397,13.167,13.2,7439725,0
2010-08-04,13.206,13.3,13.035,13.282,6174142,0
2010-08-05,13.223,13.414,13.223,13.355,3635382,0
2010-08-06,13.206,13.438,13.15,13.414,5830381,0
2010-08-09,13.479,13.651,13.447,13.619,5190296,0
2010-08-10,13.423,13.719,13.414,13.587,5906712,0
2010-08-11,13.365,13.365,13.167,13.215,5797396,0
2010-08-12,13.027,13.307,12.993,13.223,6327303,0
2010-08-13,13.158,13.314,13.133,13.158,4304836,0
2010-08-16,13.077,13.365,13.027,13.257,3504580,0
2010-08-17,13.373,13.537,13.307,13.323,4699728,0
2010-08-18,13.3,13.495,13.223,13.388,3355639,0
2010-08-19,13.3,13.347,13.133,13.223,5756897,0
2010-08-20,13.133,13.257,13.077,13.125,4356436,0
2010-08-23,13.167,13.24,13.044,13.044,3104217,0
2010-08-24,12.855,13.018,12.779,12.821,5409846,0
2010-08-25,12.74,13.116,12.688,13.051,4880846,0
2010-08-26,13.133,13.185,12.969,12.983,4047866,0
2010-08-27,13.091,13.2,12.829,13.2,4388293,0
2010-08-30,13.167,13.307,13.116,13.15,5839331,0
2010-08-31,13.119,13.218,12.823,12.914,7167868,0
2010-09-01,13.051,13.388,12.954,13.373,7055576,0
2010-09-02,13.43,13.578,13.314,13.553,4024577,0
2010-09-03,13.66,13.742,13.471,13.57,5008718,0
2010-09-07,13.57,13.57,13.314,13.323,4119719,0
2010-09-08,13.331,13.471,13.314,13.365,3792149,0
2010-09-09,13.545,13.563,13.331,13.43,4794781,0
2010-09-10,13.438,13.529,13.314,13.471,3838887,0
2010-09-13,13.595,13.792,13.512,13.792,6486821,0
2010-09-14,13.734,14.105,13.644,14.065,11424955,0
2010-09-15,14.022,14.122,13.957,14.105,7582394,0
2010-09-16,14.089,14.137,13.942,14.122,4997397,0
2010-09-17,14.154,14.163,13.873,13.982,5715394,0
2010-09-20,13.996,14.409,13.996,14.392,6555474,0
2010-09-21,14.384,14.443,14.18,14.251,5696260,0
2010-09-22,14.251,14.378,14.105,14.105,7047088,0
2010-09-23,14.065,14.229,13.95,13.957,9402420,0
2010-09-24,14.129,14.484,14.129,14.451,6949529,0
2010-09-27,14.476,14.707,14.435,14.533,8950672,0
2010-09-28,14.515,14.615,14.294,14.294,10034787,0
2010-09-29,14.303,14.4,14.245,14.328,8848393,0
2010-09-30,14.45,14.6,14.335,14.549,10146184,0
2010-10-01,14.69,14.929,14.461,14.558,6864162,0
2010-10-04,14.507,14.649,14.294,14.336,5845404,0
2010-10-05,14.461,14.814,14.328,14.797,7160758,0
2010-10-06,14.814,14.822,14.468,14.55,4526364,0
2010-10-07,14.632,14.673,14.443,14.476,4069222,0
2010-10-08,14.507,14.639,14.409,14.607,2822019,0
2010-10-11,14.69,14.772,14.6,14.707,2786155,0
2010-10-12,14.639,14.673,14.345,14.607,6374606,0
2010-10-13,14.673,14.69,14.294,14.533,11596465,0
2010-10-14,14.575,14.738,14.542,14.623,4282297,0
2010-10-15,14.765,14.788,14.6,14.731,4074471,0
2010-10-18,14.698,14.837,14.665,14.837,4640760,0
2010-10-19,14.639,14.738,14.484,14.558,4965455,0
2010-10-20,14.567,14.822,14.567,14.788,4063370,0
2010-10-21,14.797,14.97,14.682,14.788,3717316,0
2010-10-22,14.772,14.814,14.665,14.738,3350480,0
2010-10-25,14.814,14.986,14.788,14.911,3797717,0
2010-10-26,14.822,14.911,14.707,14.747,6422731,0
2010-10-27,14.788,15.191,14.707,15.043,13161880,0
2010-10-28,15.134,15.315,15.035,15.035,8861929,0
2010-10-29,15.029,15.039,14.473,14.481,15448898,0
2010-11-01,14.665,14.822,14.484,14.5,12418334,0
2010-11-02,14.682,14.805,14.361,14.368,14855480,0
2010-11-03,14.409,14.567,14.269,14.361,16727230,0
2010-11-04,14.507,14.97,14.468,14.97,24323205,0
2010-11-05,14.995,15.035,14.805,15.019,11135437,0
2010-11-08,14.92,15.035,14.863,14.986,7955949,0
2010-11-09,15.004,15.289,14.979,15.234,10293181,0
2010-11-10,15.209,15.472,15.085,15.456,10079550,0
2010-11-11,15.275,15.397,15.126,15.333,9441880,0
2010-11-12,15.258,15.289,14.855,14.911,6519615,0
2010-11-15,14.979,15.134,14.88,14.896,6413841,0
2010-11-16,14.698,14.797,14.428,14.507,9550768,0
2010-11-17,14.55,14.592,14.361,14.418,5005725,0
2010-11-18,14.558,14.846,14.507,14.682,10347616,0
2010-11-19,14.747,14.937,14.6,14.896,6094052,0
2010-11-22,14.797,15.011,14.757,15.004,6884463,0
2010-11-23,14.797,14.902,14.698,14.78,6626642,0
2010-11-24,14.863,15.052,14.822,15.043,4672396,0
2010-11-26,14.88,15.011,14.855,14.944,2747757,0
2010-11-29,14.805,14.855,14.461,14.707,5540447,0
2010-11-30,14.499,14.632,14.492,14.524,5716759,0
2010-12-01,14.673,14.937,14.673,14.846,5712394,0
2010-12-02,14.846,15.011,14.829,15.011,5543353,0
2010-12-03,14.929,15.085,14.911,15.027,8001959,0
2010-12-06,15.019,15.158,14.961,15.119,5525283,0
2010-12-07,15.266,15.307,15.076,15.102,5667869,0
2010-12-08,15.143,15.365,15.027,15.357,10151075,0
2010-12-09,15.406,15.53,15.266,15.315,5487483,0
2010-12-10,15.373,15.481,15.341,15.406,3260126,0
2010-12-13,15.397,15.555,15.389,15.447,4259351,0
2010-12-14,15.481,15.62,15.439,15.488,4471384,0
2010-12-15,15.315,15.447,15.234,15.275,7749089,0
2010-12-16,15.367,15.367,15.044,15.06,9198079,0
2010-12-17,15.027,15.166,14.986,15.052,4591690,0
2010-12-20,15.102,15.166,14.961,15.111,4508673,0
2010-12-21,15.191,15.191,15.035,15.143,5142138,0
2010-12-22,15.152,15.209,15.019,15.209,5224075,0
2010-12-23,15.166,15.226,14.986,15.035,2417574,0
2010-12-27,14.986,15.234,14.986,15.218,1976446,0
2010-12-28,15.275,15.307,15.043,15.052,3828713,0
2010-12-29,15.097,15.238,15.055,15.154,3645149,0
2010-12-30,15.169,15.354,15.13,15.271,3210902,0
2010-12-31,15.235,15.41,15.227,15.291,2856543,0
2011-01-03,15.373,15.546,15.307,15.431,7614575,0
2011-01-04,15.439,15.571,15.307,15.323,5365351,0
2011-01-05,15.242,15.611,15.143,15.596,9965488,0
2011-01-06,15.539,15.982,15.496,15.948,8231771,0
2011-01-07,15.94,16.04,15.694,15.802,5519748,0
2011-01-10,15.718,15.81,15.505,15.662,5716632,0
2011-01-11,15.718,15.902,15.67,15.842,3851931,0
2011-01-12,15.926,15.94,15.726,15.769,6924360,0
2011-01-13,15.786,15.786,15.603,15.735,4017642,0
2011-01-14,15.744,15.859,15.67,15.859,4737914,0
2011-01-18,15.876,15.965,15.842,15.883,4265646,0
2011-01-19,15.859,15.933,15.694,15.718,4763984,0
2011-01-20,15.752,15.825,15.62,15.795,8184008,0
2011-01-21,15.926,15.99,15.795,15.883,3120957,0
2011-01-24,15.786,16.435,15.769,16.219,12482270,0
2011-01-25,16.188,16.238,16.049,16.219,5507071,0
2011-01-26,16.228,16.634,16.228,16.583,9071577,0
2011-01-27,16.551,16.757,16.467,16.749,7271261,0
2011-01-28,16.749,16.904,16.247,16.262,8511352,0
2011-01-31,16.282,16.708,15.996,16.7,13267617,0
2011-02-01,16.829,16.88,16.634,16.706,9630433,0
2011-02-02,16.706,17.134,16.616,17.102,13324566,0
2011-02-03,17.037,17.078,16.847,17.028,9878885,0
2011-02-04,17.037,17.293,17.028,17.258,5696941,0
2011-02-07,17.258,17.72,17.241,17.432,14290510,0
2011-02-08,17.39,17.62,17.373,17.604,8480291,0
2011-02-09,17.596,17.769,17.275,17.301,6906641,0
2011-02-10,17.242,17.566,17.186,17.49,6885378,0
2011-02-11,17.465,17.663,17.317,17.62,4596362,0
2011-02-14,17.63,17.72,17.588,17.679,3583691,0
2011-02-15,17.58,17.646,17.489,17.547,4578236,0
2011-02-16,17.588,17.704,17.48,17.687,3619263,0
2011-02-18,17.704,17.868,17.637,17.836,4054105,0
2011-02-22,17.564,17.786,17.382,17.382,6232073,0
2011-02-23,17.356,17.465,17.11,17.249,8402974,0
2011-02-24,17.293,17.382,17.2,17.293,11042380,0
2011-02-25,17.366,17.945,17.342,17.887,6167074,0
2011-02-28,17.842,18.116,17.81,18.107,8248731,0
2011-03-01,18.067,18.144,17.672,17.706,6930668,0
2011-03-02,17.697,17.93,17.582,17.821,4681789,0
2011-03-03,18.002,18.144,17.945,18.028,7426038,0
2011-03-04,18.002,18.118,17.83,17.887,9249150,0
2011-03-07,17.918,18.066,17.637,17.793,8011539,0
2011-03-08,17.796,17.954,17.656,17.879,7999264,0
2011-03-09,17.853,18.011,17.73,17.788,5385604,0
2011-03-10,17.622,17.697,17.357,17.417,6259561,0
2011-03-11,17.45,17.557,17.293,17.425,8087406,0
2011-03-14,17.249,17.357,17.07,17.249,6419429,0
2011-03-15,16.765,17.242,16.729,17.118,11220954,0
2011-03-16,17.093,17.349,16.772,16.871,10972558,0
2011-03-17,17.155,17.236,16.955,17.013,7204169,0
2011-03-18,17.217,17.506,17.217,17.425,8611528,0
2011-03-21,17.589,17.746,17.465,17.622,5062084,0
2011-03-22,17.648,17.796,17.615,17.681,3478246,0
2011-03-23,17.589,17.83,17.499,17.755,4168360,0
2011-03-24,17.839,17.987,17.681,17.945,4498974,0
2011-03-25,17.894,18.168,17.879,17.978,4065654,0
2011-03-28,17.92,18.152,17.887,18.045,4120334,0
2011-03-29,17.97,17.994,17.409,17.506,11266890,0
2011-03-30,17.523,17.589,17.4,17.45,8745482,0
2011-03-31,17.446,17.477,17.143,17.162,9996019,0
2011-04-01,17.342,17.442,16.829,17.161,12603828,0
2011-04-04,17.194,17.249,17.126,17.194,6168578,0
2011-04-05,17.177,17.226,17.061,17.086,7656708,0
2011-04-06,17.143,17.366,17.046,17.342,7169916,0
2011-04-07,17.318,17.434,17.234,17.325,5406430,0
2011-04-08,17.383,17.434,17.078,17.152,3797923,0
2011-04-11,17.126,17.258,17.126,17.21,3289652,0
2011-04-12,17.11,17.276,17.019,17.086,2559582,0
2011-04-13,17.135,17.334,17.093,17.268,4237243,0
2011-04-14,17.143,17.349,17.019,17.31,3772207,0
2011-04-15,17.258,17.425,17.078,17.391,6637703,0
2011-04-18,17.234,17.417,17.161,17.357,6673542,0
2011-04-19,17.349,17.63,17.342,17.49,5260152,0
2011-04-20,17.689,17.871,17.515,17.598,7028761,0
2011-04-21,17.648,17.746,17.548,17.648,6910314,0
2011-04-25,17.582,17.738,17.548,17.622,5201771,0
2011-04-26,17.746,18.076,17.714,17.788,6185989,0
2011-04-27,17.458,17.648,17.169,17.598,8465729,0
2011-04-28,17.557,17.771,17.515,17.722,4931360,0
2011-04-29,17.722,17.848,17.529,17.555,7361281,0
2011-05-02,17.622,17.755,17.523,17.548,3782748,0
2011-05-03,17.51,17.545,17.287,17.312,5800878,0
2011-05-04,17.334,17.391,17.11,17.135,5296870,0
2011-05-05,17.072,17.229,16.979,17.054,4712944,0
2011-05-06,17.284,17.391,17.053,17.118,3587746,0
2011-05-09,17.11,17.374,17.07,17.217,4719523,0
2011-05-10,17.293,17.391,17.186,17.374,3549329,0
2011-05-11,17.328,17.519,17.145,17.244,4787860,0
2011-05-12,17.234,17.409,17.152,17.349,3350150,0
2011-05-13,17.334,17.4,17.07,17.102,3461061,0
2011-05-16,17.086,17.186,16.978,17.003,4073320,0
2011-05-17,16.938,17.078,16.871,16.986,4578377,0
2011-05-18,17.019,17.169,16.953,17.078,3333535,0
2011-05-19,17.186,17.217,17.012,17.118,4633964,0
2011-05-20,17.128,17.212,16.979,17.021,3156336,0
2011-05-23,16.829,16.846,16.649,16.729,3709967,0
2011-05-24,16.729,16.921,16.649,16.854,5096359,0
2011-05-25,16.729,17.11,16.713,16.994,4755373,0
2011-05-26,16.938,16.953,16.72,16.854,5213279,0
2011-05-27,16.955,16.979,16.656,16.838,5782123,0
2011-05-31,17.023,17.066,16.823,16.99,5691039,0
2011-06-01,16.953,16.978,16.713,16.713,7083310,0
2011-06-02,16.706,16.854,16.589,16.813,5726566,0
2011-06-03,16.573,16.656,16.317,16.357,5944666,0
2011-06-06,16.318,16.534,16.318,16.507,7164982,0
2011-06-07,16.589,16.749,16.382,16.632,6957239,0
2011-06-08,16.573,16.589,16.308,16.366,5585208,0
2011-06-09,16.373,16.55,16.293,16.525,3931229,0
2011-06-10,16.417,16.498,16.152,16.214,4902007,0
2011-06-13,16.25,16.465,16.242,16.323,5694816,0
2011-06-14,16.465,16.641,16.4,16.614,6326701,0
2011-06-15,16.516,16.556,16.317,16.4,6025263,0
2011-06-16,16.382,16.382,16.2,16.293,5039350,0
2011-06-17,16.425,16.507,16.323,16.366,8680754,0
2011-06-20,16.317,16.541,16.284,16.425,3847956,0
2011-06-21,16.49,16.623,16.41,16.565,4759256,0
2011-06-22,16.465,16.498,16.25,16.25,7790886,0
2011-06-23,16.083,16.177,15.959,16.107,9494357,0
2011-06-24,16.091,16.184,15.942,15.95,10438821,0
2011-06-27,16.001,16.143,15.95,16.051,4374687,0
2011-06-28,16.143,16.339,16.126,16.275,7136191,0
2011-06-29,16.366,16.525,16.266,16.516,6822900,0
2011-06-30,16.634,16.733,16.517,16.615,5493343,0
2011-07-01,16.589,16.829,16.457,16.79,5466754,0
2011-07-05,16.674,16.699,16.028,16.042,13472115,0
2011-07-06,15.984,16.25,15.928,16.208,7578672,0
2011-07-07,16.349,16.417,16.233,16.323,7162884,0
2011-07-08,16.25,16.49,16.177,16.4,6813852,0
2011-07-11,16.184,16.323,16.083,16.135,5873841,0
2011-07-12,16.135,16.159,15.92,15.928,5554157,0
2011-07-13,16.035,16.107,15.843,15.876,4783866,0
2011-07-14,15.933,16.091,15.726,15.761,5761296,0
2011-07-15,15.817,15.894,15.694,15.834,6408755,0
2011-07-18,15.761,15.911,15.61,15.868,6759615,0
2011-07-19,15.928,16.117,15.868,16.107,5300243,0
2011-07-20,16.107,16.126,15.92,15.942,3575116,0
2011-07-21,16.042,16.214,15.984,16.074,7340062,0
2011-07-22,16.117,16.233,16.028,16.067,3472830,0
2011-07-25,15.911,16.067,15.868,15.959,3996337,0
2011-07-26,16.589,17.041,16.322,16.829,12581106,0
2011-07-27,16.757,16.838,16.191,16.224,8249481,0
2011-07-28,16.189,16.316,16.025,16.056,4707679,0
2011-07-29,15.907,16.23,15.791,16.097,6901395,0
2011-08-01,16.135,16.233,15.735,15.826,7939138,0
2011-08-02,15.713,15.899,15.306,15.331,9256154,0
2011-08-03,15.294,15.726,14.99,15.67,12276375,0
2011-08-04,15.494,15.494,14.798,14.816,9615627,0
2011-08-05,14.99,15.029,14.376,14.798,11870828,0
2011-08-08,14.426,14.514,13.636,13.662,14636270,0
2011-08-09,13.861,13.992,13.182,13.901,22213753,0
2011-08-10,13.521,14.159,13.437,13.611,15532403,0
2011-08-11,13.688,14.417,13.645,14.258,9955090,0
2011-08-12,14.334,14.443,13.992,14.043,9372764,0
2011-08-15,14.118,14.236,13.885,14.217,6128239,0
2011-08-16,14.026,14.202,13.928,14.118,6369101,0
2011-08-17,14.118,14.283,13.853,14.01,5041408,0
2011-08-18,13.571,13.769,13.165,13.305,11990839,0
2011-08-19,13.131,13.579,13.089,13.114,10218804,0
2011-08-22,13.437,13.446,13.131,13.198,9928497,0
2011-08-23,13.229,13.703,13.198,13.703,7923662,0
2011-08-24,13.636,13.853,13.487,13.688,10869821,0
2011-08-25,13.752,13.936,13.305,13.346,9782908,0
2011-08-26,13.271,13.564,12.998,13.487,7157052,0
2011-08-29,13.678,13.721,13.571,13.678,9192555,0
2011-08-30,13.604,13.752,13.487,13.653,8599293,0
2011-08-31,13.743,13.836,13.585,13.702,11661114,0
2011-09-01,13.735,13.901,13.712,13.721,9549096,0
2011-09-02,13.418,13.517,13.258,13.274,4187301,0
2011-09-06,12.88,13.104,12.68,12.971,8375131,0
2011-09-07,13.182,13.406,13.121,13.406,8307933,0
2011-09-08,13.305,13.531,13.255,13.305,7582908,0
2011-09-09,13.182,13.406,12.863,12.896,8950623,0
2011-09-12,12.716,13.105,12.657,13.095,8030589,0
2011-09-13,13.121,13.322,13.022,13.298,7662105,0
2011-09-14,13.372,13.681,13.229,13.538,7554380,0
2011-09-15,13.662,13.812,13.529,13.678,6156082,0
2011-09-16,13.762,13.879,13.547,13.672,6016662,0
2011-09-19,13.464,13.596,13.338,13.488,4403444,0
2011-09-20,13.547,13.972,13.464,13.464,6446117,0
2011-09-21,13.522,13.797,13.29,13.305,12132731,0
2011-09-22,12.921,13.121,12.555,12.721,12392220,0
2011-09-23,12.671,12.747,12.507,12.587,9091443,0
2011-09-26,12.713,12.957,12.646,12.921,9919699,0
2011-09-27,13.154,13.479,13.022,13.33,12969548,0
2011-09-28,13.322,13.522,13.154,13.182,14546944,0
2011-09-29,13.438,13.464,12.921,13.198,11424279,0
2011-09-30,12.574,13.073,12.548,12.75,10100834,0
2011-10-03,12.623,12.939,12.405,12.414,10017956,0
2011-10-04,12.296,12.623,12.13,12.596,11441930,0
2011-10-05,12.614,12.762,12.437,12.74,6277079,0
2011-10-06,12.731,13.094,12.721,13.065,10678498,0
2011-10-07,13.074,13.372,12.996,13.19,9565985,0
2011-10-10,13.472,13.655,13.423,13.655,5270735,0
2011-10-11,13.496,13.797,13.496,13.698,5598655,0
2011-10-12,13.823,14.005,13.797,13.879,6786520,0
2011-10-13,13.738,13.815,13.629,13.723,4965435,0
2011-10-14,13.922,13.963,13.781,13.963,6548435,0
2011-10-17,13.963,14.056,13.731,13.806,6476355,0
2011-10-18,13.864,14.271,13.705,14.19,7988676,0
2011-10-19,14.137,14.164,13.69,13.789,7745179,0
2011-10-20,13.855,14.005,13.629,13.922,6003030,0
2011-10-21,14.122,14.331,14.08,14.331,6817499,0
2011-10-24,14.363,14.672,14.289,14.655,6279823,0
2011-10-25,14.481,14.606,14.205,14.232,7540351,0
2011-10-26,14.505,14.581,13.922,14.38,9020728,0
2011-10-27,14.946,15.09,14.664,14.998,9273977,0
2011-10-28,14.99,15.139,14.881,15.014,6602539,0
2011-10-31,14.755,14.873,14.545,14.562,6146102,0
2011-11-01,14.115,14.414,14.005,14.137,8212448,0
2011-11-02,14.387,14.481,14.222,14.423,6514986,0
2011-11-03,14.573,14.656,14.306,14.639,6026559,0
2011-11-04,14.539,14.548,14.252,14.473,5455482,0
2011-11-07,14.456,14.556,14.253,14.489,5069271,0
2011-11-08,14.573,14.738,14.396,14.706,5742169,0
2011-11-09,14.348,14.481,14.172,14.19,7652053,0
2011-11-10,14.33,14.413,13.911,13.97,7601555,0
2011-11-11,14.215,14.521,14.198,14.423,4575916,0
2011-11-14,14.404,14.414,14.089,14.122,3373089,0
2011-11-15,14.097,14.279,14.03,14.222,4357415,0
2011-11-16,14.122,14.129,13.698,13.705,6924921,0
2011-11-17,13.681,13.847,13.388,13.488,6325820,0
2011-11-18,13.556,13.622,13.423,13.504,4634345,0
2011-11-21,13.29,13.69,13.22,13.596,9942605,0
2011-11-22,13.638,13.904,13.622,13.714,9933929,0
2011-11-23,13.622,13.771,13.496,13.504,10019229,0
2011-11-25,13.459,13.695,13.459,13.585,2644277,0
2011-11-28,13.797,13.972,13.705,13.914,5416632,0
2011-11-29,13.949,14.047,13.864,13.94,5722211,0
2011-11-30,14.295,14.567,14.159,14.541,7830219,0
2011-12-01,14.348,14.581,14.297,14.531,8026282,0
2011-12-02,14.573,14.739,14.512,14.631,8991078,0
2011-12-05,14.789,14.946,14.73,14.838,7709395,0
2011-12-06,14.884,14.934,14.739,14.884,6613928,0
2011-12-07,14.799,14.934,14.639,14.893,5770391,0
2011-12-08,14.749,14.924,14.682,14.758,8318823,0
2011-12-09,14.824,15.158,14.774,15.158,7634584,0
2011-12-12,15.01,15.01,14.573,14.656,9342679,0
2011-12-13,14.941,15.01,14.481,14.613,10833126,0
2011-12-14,14.506,14.512,14.379,14.481,8230804,0
2011-12-15,14.648,14.69,14.413,14.531,8682481,0
2011-12-16,14.732,15.152,14.708,14.893,13855571,0
2011-12-19,14.984,15.025,14.656,14.698,5924160,0
2011-12-20,14.934,15.344,14.934,15.31,7977183,0
2011-12-21,15.268,15.318,15.057,15.191,4889451,0
2011-12-22,15.291,15.41,15.235,15.336,6142048,0
2011-12-23,15.369,15.47,15.268,15.47,2819860,0
2011-12-27,15.427,15.452,15.352,15.369,2324379,0
2011-12-28,15.41,15.444,15.152,15.227,3471277,0
2011-12-29,15.291,15.47,15.244,15.444,3447114,0
2011-12-30,15.402,15.48,15.258,15.29,2920881,0
2012-01-03,15.719,15.754,15.511,15.537,6450059,0
2012-01-04,15.485,15.553,15.252,15.326,5497763,0
2012-01-05,15.276,15.419,15.126,15.401,3855028,0
2012-01-06,15.344,15.419,15.219,15.336,4431282,0
2012-01-09,15.318,15.427,15.252,15.385,4932631,0
2012-01-10,15.544,15.779,15.477,15.578,9581197,0
2012-01-11,15.518,15.754,15.427,15.736,4033761,0
2012-01-12,15.771,15.915,15.719,15.888,4912229,0
2012-01-13,15.754,15.82,15.719,15.771,6805249,0
2012-01-17,15.918,15.959,15.472,15.495,7852302,0
2012-01-18,15.511,15.805,15.377,15.754,4572382,0
2012-01-19,15.779,16.039,15.628,16.039,6494273,0
2012-01-20,16.014,16.079,15.862,15.954,6218846,0
2012-01-23,15.915,16.056,15.798,15.837,3781468,0
2012-01-24,15.728,16.113,15.719,16.047,4259472,0
2012-01-25,16.024,16.39,15.937,16.338,5660615,0
2012-01-26,16.338,16.365,16.014,16.031,4869325,0
2012-01-27,15.945,16.113,15.915,16.047,3214391,0
2012-01-30,15.929,15.988,15.805,15.971,3406527,0
2012-01-31,16.01,16.036,15.841,15.992,3856076,0
2012-02-01,16.031,16.164,15.979,16.079,6373683,0
2012-02-02,16.122,16.164,15.954,16.064,4197707,0
2012-02-03,16.188,16.542,16.164,16.525,7104423,0
2012-02-06,16.33,16.365,16.056,16.322,7266550,0
2012-02-07,16.321,16.597,16.227,16.497,7636478,0
2012-02-08,15.119,15.411,14.788,14.847,44688607,0
2012-02-09,14.898,14.946,14.78,14.856,10152007,0
2012-02-10,14.766,14.84,14.622,14.732,12670159,0
2012-02-13,14.874,14.948,14.749,14.774,13207343,0
2012-02-14,14.782,14.857,14.581,14.807,12643079,0
2012-02-15,14.866,14.874,14.69,14.766,17624553,0
2012-02-16,14.782,14.915,14.739,14.915,12636176,0
2012-02-17,14.924,15.074,14.924,15.05,6614800,0
2012-02-21,15.093,15.101,14.782,14.831,5454113,0
2012-02-22,14.874,15.101,14.758,15.084,8441623,0
2012-02-23,15.11,15.152,14.948,14.957,8022605,0
2012-02-24,14.983,15.032,14.891,14.974,6677984,0
2012-02-27,14.807,15.074,14.758,15.032,7154598,0
2012-02-28,15.065,15.065,14.857,14.893,11186929,0
2012-02-29,14.922,14.999,14.601,14.634,10421464,0
2012-03-01,14.69,14.774,14.606,14.606,10055333,0
2012-03-02,14.645,14.653,14.428,14.476,10560293,0
2012-03-05,14.481,14.512,14.306,14.355,8816860,0
2012-03-06,14.234,14.367,14.234,14.3,8515226,0
2012-03-07,14.352,14.502,14.31,14.443,8608619,0
2012-03-08,14.571,14.688,14.508,14.553,8745707,0
2012-03-09,14.562,14.847,14.527,14.797,11791631,0
2012-03-12,14.755,14.983,14.705,14.891,10608903,0
2012-03-13,14.956,15.174,14.923,15.166,10892712,0
2012-03-14,15.151,15.37,15.109,15.201,8877607,0
2012-03-15,15.183,15.311,15.119,15.158,10602730,0
2012-03-16,15.151,15.292,15.119,15.201,7137082,0
2012-03-19,15.174,15.219,15.057,15.158,8832665,0
2012-03-20,15.101,15.134,14.956,15,7186528,0
2012-03-21,14.991,15,14.83,14.83,9057049,0
2012-03-22,14.814,15.041,14.78,14.923,4981847,0
2012-03-23,14.932,15.134,14.873,15.101,6142675,0
2012-03-26,15.151,15.353,15.109,15.353,6533557,0
2012-03-27,15.37,15.411,15.26,15.26,4979082,0
2012-03-28,15.244,15.269,15,15.064,5950581,0
2012-03-29,14.983,15.074,14.946,15.049,4425385,0
2012-03-30,15.155,15.155,14.798,14.823,8174596,0
2012-04-02,14.78,15.327,14.764,15.269,9774083,0
2012-04-03,15.283,15.311,15.092,15.21,7696539,0
2012-04-04,15.083,15.134,14.914,15,4923377,0
2012-04-05,15.319,15.327,15.025,15.083,6146836,0
2012-04-09,14.914,14.974,14.805,14.864,5454883,0
2012-04-10,14.805,14.898,14.553,14.587,6235189,0
2012-04-11,14.688,14.814,14.653,14.797,4322028,0
2012-04-12,14.823,15.009,14.788,15,4226465,0
2012-04-13,14.94,14.983,14.788,14.788,3464923,0
2012-04-16,14.847,14.974,14.823,14.932,5753595,0
2012-04-17,15.016,15.244,14.991,15.183,5516523,0
2012-04-18,15.092,15.109,14.94,14.94,6821534,0
2012-04-19,14.974,15.244,14.946,15.201,9021825,0
2012-04-20,15.235,15.319,15.134,15.158,5770213,0
2012-04-23,15.009,15.183,14.905,15.119,10887796,0
2012-04-24,15.025,15.319,14.914,15.21,11253880,0
2012-04-25,15.337,15.495,15.252,15.479,11132453,0
2012-04-26,15.504,15.504,15.353,15.402,6839548,0
2012-04-27,15.479,15.722,15.378,15.639,7761528,0
2012-04-30,15.582,15.692,15.411,15.48,5666451,0
2012-05-01,15.479,15.731,15.462,15.52,5285962,0
2012-05-02,15.411,15.437,15.201,15.219,11353372,0
2012-05-03,15.245,15.27,15.031,15.057,6456985,0
2012-05-04,14.956,15.009,14.838,14.905,6504537,0
2012-05-07,14.914,15.025,14.797,14.823,8865020,0
2012-05-08,14.736,14.83,14.605,14.755,8418379,0
2012-05-09,14.625,14.634,14.482,14.49,10717930,0
2012-05-10,14.685,14.685,14.474,14.549,8781823,0
2012-05-11,14.443,14.619,14.4,14.418,8772014,0
2012-05-14,14.317,14.67,14.317,14.587,8871074,0
2012-05-15,14.562,14.729,14.435,14.461,5907771,0
2012-05-16,14.545,14.653,14.391,14.391,6099672,0
2012-05-17,14.409,14.418,14.138,14.138,4879416,0
2012-05-18,14.174,14.248,13.913,13.929,6382313,0
2012-05-21,13.939,14.266,13.854,14.256,7060750,0
2012-05-22,14.334,14.443,14.182,14.266,4104358,0
2012-05-23,14.165,14.383,14.116,14.352,5188430,0
2012-05-24,14.376,14.476,14.216,14.343,4178232,0
2012-05-25,14.371,14.386,14.202,14.237,4185048,0
2012-05-29,14.343,14.391,14.165,14.334,6341086,0
2012-05-30,14.174,14.317,13.995,14.004,6125130,0
2012-05-31,13.989,14.03,13.733,13.811,10074960,0
2012-06-01,13.669,13.669,13.414,13.448,8534669,0
2012-06-04,13.45,13.559,13.299,13.425,5642984,0
2012-06-05,13.363,13.584,13.313,13.515,7539621,0
2012-06-06,13.55,13.778,13.524,13.778,10926186,0
2012-06-07,13.923,14.041,13.888,13.95,10431497,0
2012-06-08,13.897,13.964,13.617,13.643,9845234,0
2012-06-11,13.769,13.778,13.49,13.498,5356588,0
2012-06-12,13.592,13.702,13.481,13.702,5507347,0
2012-06-13,13.55,13.72,13.439,13.49,5529350,0
2012-06-14,13.49,13.659,13.456,13.625,5540211,0
2012-06-15,13.686,13.769,13.584,13.76,9809247,0
2012-06-18,13.71,13.888,13.633,13.871,7425708,0
2012-06-19,13.94,14.109,13.914,14.068,5929730,0
2012-06-20,14.109,14.347,13.997,14.347,11029045,0
2012-06-21,14.371,14.386,14.141,14.151,10075666,0
2012-06-22,14.218,14.245,14.168,14.186,6836728,0
2012-06-25,13.989,14.109,13.888,13.897,4217450,0
2012-06-26,13.863,13.989,13.735,13.743,5631335,0
2012-06-27,13.76,14.014,13.76,13.982,3623051,0
2012-06-28,13.839,13.95,13.769,13.923,5640645,0
2012-06-29,14.168,14.269,14.049,14.269,5575936,0
2012-07-02,14.363,14.431,14.228,14.386,3826661,0
2012-07-03,14.33,14.523,14.33,14.514,1835115,0
2012-07-05,14.386,14.498,14.33,14.371,3879778,0
2012-07-06,14.277,14.314,14.133,14.26,2990854,0
2012-07-09,14.25,14.347,14.117,14.321,4370895,0
2012-07-10,14.363,14.474,14.092,14.159,4790961,0
2012-07-11,14.168,14.268,14.101,14.245,5905403,0
2012-07-12,14.101,14.141,13.829,13.956,7154444,0
2012-07-13,13.973,14.159,13.888,14.141,4746763,0
2012-07-16,14.133,14.25,14.041,14.195,4381676,0
2012-07-17,14.245,14.347,14.125,14.314,3818412,0
2012-07-18,14.295,14.441,14.277,14.432,7714676,0
2012-07-19,14.541,14.541,14.33,14.371,6157511,0
2012-07-20,14.286,14.314,14.109,14.202,8365069,0
2012-07-23,14.032,14.379,13.897,14.363,11936844,0
2012-07-24,14.363,14.839,14.25,14.637,18821480,0
2012-07-25,14.608,14.813,14.371,14.404,8193665,0
2012-07-26,14.616,14.718,14.474,14.634,5782432,0
2012-07-27,14.702,14.974,14.592,14.931,6566180,0
2012-07-30,14.931,14.946,14.803,14.88,3700347,0
2012-07-31,14.894,14.899,14.713,14.772,4881842,0
2012-08-01,14.803,14.829,14.457,14.498,9102589,0
2012-08-02,14.404,14.465,14.202,14.396,8403202,0
2012-08-03,14.601,14.685,14.49,14.625,5110359,0
2012-08-06,14.634,14.829,14.634,14.702,5514281,0
2012-08-07,14.779,15.057,14.762,14.913,5457061,0
2012-08-08,14.913,14.991,14.779,14.964,4792176,0
2012-08-09,14.974,15.11,14.863,14.939,4580667,0
2012-08-10,14.89,14.999,14.846,14.955,4199047,0
2012-08-13,14.813,14.872,14.616,14.846,3781368,0
2012-08-14,14.89,15.064,14.855,14.939,5563654,0
2012-08-15,14.913,15.015,14.88,14.904,4086750,0
2012-08-16,14.946,15.083,14.89,15.025,3113978,0
2012-08-17,15.093,15.101,14.931,14.991,4963977,0
2012-08-20,14.974,15.193,14.939,15.101,4522814,0
2012-08-21,15.119,15.193,14.982,15.041,3605209,0
2012-08-22,14.999,15.015,14.702,14.813,5386499,0
2012-08-23,14.803,14.837,14.668,14.711,2752268,0
2012-08-24,14.702,14.786,14.625,14.762,2743665,0
2012-08-27,14.786,14.88,14.718,14.728,3052503,0
2012-08-28,14.711,14.813,14.651,14.685,4161513,0
2012-08-29,14.702,14.89,14.651,14.855,3847312,0
2012-08-30,14.744,14.821,14.677,14.753,3654007,0
2012-08-31,14.816,14.978,14.695,14.926,5358237,0
2012-09-04,14.926,15.027,14.831,14.969,4296371,0
2012-09-05,14.959,15.036,14.899,14.986,5354445,0
2012-09-06,15.053,15.336,15.044,15.318,5581123,0
2012-09-07,15.336,15.411,15.226,15.377,5700205,0
2012-09-10,15.38,15.523,15.32,15.457,5474060,0
2012-09-11,15.429,15.574,15.369,15.531,3668073,0
2012-09-12,15.556,15.676,15.531,15.668,5542510,0
2012-09-13,15.615,15.939,15.548,15.872,5820188,0
2012-09-14,15.916,16.195,15.819,16.195,8039689,0
2012-09-17,16.1,16.219,16.034,16.067,5750265,0
2012-09-18,16.128,16.128,15.854,16.018,6353364,0
2012-09-19,16.067,16.067,15.811,15.837,6890154,0
2012-09-20,15.685,15.947,15.591,15.924,5876757,0
2012-09-21,15.999,16.075,15.898,15.907,5279288,0
2012-09-24,15.854,15.964,15.819,15.862,2869859,0
2012-09-25,15.88,15.956,15.633,15.633,5377322,0
2012-09-26,15.685,15.811,15.513,15.541,7017389,0
2012-09-27,15.574,15.709,15.463,15.692,5204266,0
2012-09-28,15.642,15.668,15.496,15.522,5398338,0
2012-10-01,15.606,15.659,15.361,15.454,6045874,0
2012-10-02,15.505,15.574,15.446,15.522,4916822,0
2012-10-03,15.564,15.597,15.437,15.556,4257400,0
2012-10-04,15.642,15.845,15.606,15.692,5848832,0
2012-10-05,15.77,15.837,15.651,15.726,3648521,0
2012-10-08,15.709,15.778,15.597,15.633,3074208,0
2012-10-09,15.633,15.692,15.541,15.574,4113682,0
2012-10-10,15.564,15.615,15.267,15.318,5602122,0
2012-10-11,15.385,15.513,15.276,15.276,4702683,0
2012-10-12,15.276,15.395,15.189,15.233,5113030,0
2012-10-15,15.25,15.309,15.155,15.189,5072314,0
2012-10-16,15.226,15.48,15.216,15.472,5066499,0
2012-10-17,15.531,15.692,15.446,15.676,4649946,0
2012-10-18,15.651,15.726,15.541,15.606,3607705,0
2012-10-19,15.564,15.633,15.122,15.276,6040229,0
2012-10-22,15.29,15.48,15.242,15.463,5046922,0
2012-10-23,15.267,15.411,15.18,15.352,4607292,0
2012-10-24,15.429,15.77,15.282,15.318,5150854,0
2012-10-25,15.454,15.487,15.171,15.171,6246845,0
2012-10-26,15.208,15.402,15.198,15.276,6718881,0
2012-10-31,12.437,12.516,10.634,10.846,73653734,0
2012-11-01,11.077,11.143,10.437,10.453,59918348,0
2012-11-02,10.555,10.649,10.164,10.183,29846986,0
2012-11-05,10.325,10.495,10.31,10.413,21388225,0
2012-11-06,10.658,10.727,10.539,10.572,22671570,0
2012-11-07,10.624,10.7,10.477,10.691,20577846,0
2012-11-08,10.727,10.785,10.46,10.555,16557258,0
2012-11-09,10.495,10.717,10.46,10.523,13644729,0
2012-11-12,10.572,10.666,10.486,10.513,10575823,0
2012-11-13,10.649,10.912,10.513,10.735,25777854,0
2012-11-14,10.828,10.863,10.572,10.792,22054519,0
2012-11-15,10.819,10.88,10.564,10.81,13387215,0
2012-11-16,10.855,10.903,10.691,10.828,13646222,0
2012-11-19,10.957,10.957,10.802,10.855,13012295,0
2012-11-20,10.615,10.691,10.46,10.64,20285059,0
2012-11-21,10.649,10.727,10.605,10.7,9215764,0
2012-11-23,10.735,10.903,10.7,10.903,5033820,0
2012-11-26,10.896,10.991,10.77,10.863,9110077,0
2012-11-27,10.846,10.921,10.717,10.727,10463599,0
2012-11-28,10.666,10.846,10.658,10.819,8398208,0
2012-11-29,10.828,10.912,10.751,10.792,9419348,0
2012-11-30,10.819,10.93,10.658,10.744,11401910,0
2012-12-03,10.887,10.93,10.735,10.751,8602963,0
2012-12-04,10.77,10.912,10.649,10.912,15788128,0
2012-12-05,10.938,11.006,10.802,10.974,10385777,0
2012-12-06,10.997,11.048,10.896,11.014,10313585,0
2012-12-07,11.048,11.158,10.948,11.077,9158823,0
2012-12-10,11.04,11.134,10.948,11.048,8522546,0
2012-12-11,11.117,11.347,11.085,11.263,12237248,0
2012-12-12,11.313,11.331,11.221,11.271,16254173,0
2012-12-13,11.268,11.429,11.241,11.396,11037636,0
2012-12-14,11.38,11.438,11.223,11.275,9643581,0
2012-12-17,11.361,11.413,11.268,11.38,8672054,0
2012-12-18,11.37,11.541,11.335,11.533,11145528,0
2012-12-19,11.549,11.844,11.465,11.781,13138333,0
2012-12-20,11.836,11.844,11.628,11.826,12216538,0
2012-12-21,11.757,11.774,11.586,11.687,15403975,0
2012-12-24,11.724,12.041,11.499,11.558,2408966,0
2012-12-26,11.576,11.678,11.541,11.541,4999540,0
2012-12-27,11.645,11.799,11.525,11.781,8307088,0
2012-12-28,11.697,11.732,11.499,11.509,6030698,0
2012-12-31,11.509,11.715,11.353,11.707,7315783,0
2013-01-02,11.939,11.981,11.707,11.836,7752308,0
2013-01-03,11.826,11.852,11.567,11.638,11777342,0
2013-01-04,11.67,12.076,11.645,12.059,11340587,0
2013-01-07,12.076,12.204,11.741,11.757,12599206,0
2013-01-08,11.724,11.818,11.638,11.757,8936806,0
2013-01-09,11.517,11.549,11.38,11.491,13360208,0
2013-01-10,11.576,11.92,11.509,11.911,15997317,0
2013-01-11,11.93,12.014,11.749,11.869,9170476,0
2013-01-14,11.894,11.947,11.749,11.869,7594217,0
2013-01-15,11.861,11.93,11.741,11.774,12636972,0
2013-01-16,11.774,11.844,11.603,11.638,9584417,0
2013-01-17,11.678,11.678,11.387,11.549,10899940,0
2013-01-18,11.567,11.628,11.491,11.533,19933182,0
2013-01-22,11.576,11.92,11.533,11.861,13341338,0
2013-01-23,11.877,12.014,11.687,11.687,9572495,0
2013-01-24,11.826,11.826,11.499,11.594,10487917,0
2013-01-25,11.603,11.697,11.603,11.638,7996618,0
2013-01-28,11.911,12.126,11.757,12.059,19391382,0
2013-01-29,12.032,12.204,11.973,12.091,12690964,0
2013-01-30,12.085,12.178,12.014,12.17,11011042,0
2013-01-31,12.126,12.324,12.1,12.238,10301043,0
2013-02-01,12.378,12.411,12.299,12.368,7121055,0
2013-02-04,12.531,12.703,12.479,12.531,19037260,0
2013-02-05,12.531,12.762,12.507,12.762,16759469,0
2013-02-06,12.659,12.729,12.609,12.711,12225478,0
2013-02-07,12.762,12.789,12.516,12.556,9275915,0
2013-02-08,12.6,12.755,12.564,12.609,8989637,0
2013-02-11,12.609,12.635,12.238,12.257,18004552,0
2013-02-12,12.187,12.395,12.136,12.331,13915883,0
2013-02-13,11.981,12.489,11.885,12.187,27462714,0
2013-02-14,12.266,12.427,12.118,12.163,18428921,0
2013-02-15,12.204,12.479,12.178,12.387,14410303,0
2013-02-19,12.427,12.444,12.204,12.257,12668518,0
2013-02-20,12.257,12.274,11.955,12.041,14109934,0
2013-02-21,11.973,12.085,11.902,11.955,10336833,0
2013-02-22,12.076,12.118,12.023,12.059,7673720,0
2013-02-25,12.118,12.17,11.877,11.885,12802399,0
2013-02-26,11.911,12.153,11.869,12.041,12285801,0
2013-02-27,12.023,12.238,12.014,12.196,7792380,0
2013-02-28,12.212,12.309,12.066,12.066,11848709,0
2013-03-01,12.023,12.309,11.964,12.266,24019372,0
2013-03-04,12.247,12.257,11.981,12.118,10821736,0
2013-03-05,12.118,12.368,12.1,12.274,9770562,0
2013-03-06,12.324,12.489,12.291,12.411,7933792,0
2013-03-07,12.42,12.618,12.238,12.387,11124453,0
2013-03-08,12.436,12.6,12.368,12.582,13042038,0
2013-03-11,12.538,12.686,12.411,12.531,16165676,0
2013-03-12,12.469,12.574,12.324,12.469,18963567,0
2013-03-13,12.512,12.648,12.423,12.606,9496819,0
2013-03-14,12.615,12.787,12.56,12.624,8123327,0
2013-03-15,12.578,12.787,12.553,12.727,15362118,0
2013-03-18,12.648,12.804,12.606,12.727,8537586,0
2013-03-19,12.76,12.814,12.512,12.64,8649805,0
2013-03-20,12.745,12.839,12.56,12.57,9701417,0
2013-03-21,12.502,12.683,12.431,12.57,10121342,0
2013-03-22,12.615,12.796,12.56,12.701,7395999,0
2013-03-25,12.76,12.76,12.578,12.718,8945132,0
2013-03-26,12.737,12.891,12.648,12.857,6809238,0
2013-03-27,12.814,12.985,12.796,12.91,7825409,0
2013-03-28,12.954,13.057,12.857,13.047,8081350,0
2013-04-01,13.057,13.134,12.691,12.718,12462997,0
2013-04-02,12.718,12.883,12.656,12.873,7119760,0
2013-04-03,12.91,12.97,12.57,12.778,8936375,0
2013-04-04,12.778,12.796,12.683,12.737,3857483,0
2013-04-05,12.632,12.632,12.362,12.423,10081273,0
2013-04-08,12.484,12.587,12.352,12.535,6228183,0
2013-04-09,12.56,12.857,12.544,12.839,9874195,0
2013-04-10,12.849,13.067,12.849,13.022,7209877,0
2013-04-11,13.03,13.161,12.97,13.126,6168093,0
2013-04-12,13.022,13.09,12.883,13.047,6044995,0
2013-04-15,13.013,13.013,12.753,12.865,10983538,0
2013-04-16,12.97,13.057,12.857,13.013,8678276,0
2013-04-17,13.03,13.03,12.632,12.737,8073307,0
2013-04-18,12.753,12.804,12.578,12.587,5286608,0
2013-04-19,12.648,12.648,12.439,12.553,6301137,0
2013-04-22,12.553,12.632,12.362,12.553,8824566,0
2013-04-23,12.431,12.683,12.431,12.665,13707024,0
2013-04-24,12.727,12.77,12.544,12.64,11216033,0
2013-04-25,12.691,12.814,12.64,12.737,9619153,0
2013-04-26,12.76,12.76,12.632,12.648,9873016,0
2013-04-29,12.691,12.753,12.615,12.701,8738014,0
2013-04-30,12.718,13.013,12.578,12.849,14893955,0
2013-05-01,12.675,13.7,12.615,13.568,22541262,0
2013-05-02,13.578,13.62,13.126,13.473,9983210,0
2013-05-03,13.534,13.673,13.507,13.568,5273514,0
2013-05-06,13.542,13.707,13.465,13.647,6378885,0
2013-05-07,13.664,13.733,13.534,13.654,4545303,0
2013-05-08,13.587,13.7,13.422,13.7,8272104,0
2013-05-09,13.654,13.985,13.637,13.967,9895590,0
2013-05-10,14.001,14.08,13.7,13.871,6443516,0
2013-05-13,14.288,14.288,13.924,14.064,8641019,0
2013-05-14,14.08,14.228,13.985,14.202,6014983,0
2013-05-15,14.245,14.358,14.211,14.342,5699573,0
2013-05-16,14.315,14.409,14.185,14.245,6614523,0
2013-05-17,14.245,14.531,14.218,14.445,8801302,0
2013-05-20,14.463,14.488,14.315,14.419,7053855,0
2013-05-21,14.409,14.505,14.358,14.409,4475649,0
2013-05-22,14.409,14.617,14.4,14.496,10396588,0
2013-05-23,14.382,14.496,14.245,14.288,7033641,0
2013-05-24,14.238,14.278,14.158,14.27,4262101,0
2013-05-28,14.4,14.479,14.218,14.238,6759353,0
2013-05-29,14.149,14.261,14.072,14.202,5954481,0
2013-05-30,14.202,14.375,14.185,14.278,3590423,0
2013-05-31,14.246,14.394,14.202,14.211,6751541,0
2013-06-03,14.228,14.261,14.018,14.251,5830741,0
2013-06-04,14.251,14.382,14.149,14.194,4919610,0
2013-06-05,14.149,14.288,13.985,13.985,5058387,0
2013-06-06,13.959,14.27,13.933,14.27,5162170,0
2013-06-07,14.332,14.479,14.261,14.445,3465955,0
2013-06-10,14.592,14.67,14.531,14.567,5146193,0
2013-06-11,14.445,14.583,14.375,14.454,6695263,0
2013-06-12,14.58,14.58,14.423,14.459,8216857,0
2013-06-13,14.449,15,14.395,14.764,7551398,0
2013-06-14,14.789,14.938,14.676,14.877,6733836,0
2013-06-17,14.938,14.983,14.711,14.807,7141533,0
2013-06-18,14.841,14.974,14.832,14.974,6371962,0
2013-06-19,14.992,15.059,14.694,14.711,6201890,0
2013-06-20,14.572,14.65,14.345,14.404,8246725,0
2013-06-21,14.501,14.598,14.379,14.492,13028673,0
2013-06-24,14.395,14.423,14.197,14.318,7173030,0
2013-06-25,14.37,14.546,14.327,14.449,5892733,0
2013-06-26,14.554,14.764,14.484,14.746,8288502,0
2013-06-27,14.86,14.954,14.789,14.817,5630961,0
2013-06-28,14.736,15.026,14.623,14.954,8381212,0
2013-07-01,15.01,15.122,14.954,14.964,4932719,0
2013-07-02,14.974,15.017,14.537,14.685,6743333,0
2013-07-03,14.598,14.807,14.589,14.789,2510799,0
2013-07-05,14.869,14.911,14.772,14.896,4664194,0
2013-07-08,14.964,15.033,14.92,15.026,3741770,0
2013-07-09,15.087,15.165,14.938,15.043,4530427,0
2013-07-10,15.026,15.149,14.817,15.149,8617914,0
2013-07-11,15.252,15.262,15.068,15.219,7791558,0
2013-07-12,15.228,15.279,15.139,15.271,6793356,0
2013-07-15,15.271,15.488,15.245,15.271,8191017,0
2013-07-16,15.305,15.341,15.191,15.209,7069679,0
2013-07-17,15.252,15.252,15.105,15.236,5545444,0
2013-07-18,15.236,15.393,15.182,15.219,4855909,0
2013-07-19,15.165,15.209,14.869,15.139,7502908,0
2013-07-22,15.149,15.384,15.115,15.252,8368889,0
2013-07-23,15.252,15.271,15.165,15.191,4351583,0
2013-07-24,15.271,15.349,15.172,15.245,6853910,0
2013-07-25,15.13,15.209,14.974,15,6781216,0
2013-07-26,14.946,15,14.728,14.825,8453569,0
2013-07-29,14.825,14.92,14.772,14.841,8381502,0
2013-07-30,15.322,16.258,15.122,15.514,22624552,0
2013-07-31,15.61,15.977,15.61,15.699,19975285,0
2013-08-01,15.82,16.108,15.805,15.864,13528400,0
2013-08-02,15.874,16.024,15.797,16.005,4717106,0
2013-08-05,15.933,16.065,15.874,15.995,4545818,0
2013-08-06,15.995,16.091,15.928,16.073,4031248,0
2013-08-07,16.015,16.015,15.838,16.005,2772423,0
2013-08-08,16.083,16.172,15.91,16.049,3889893,0
2013-08-09,16.031,16.231,15.987,16.137,3441757,0
2013-08-12,16.099,16.221,16.04,16.128,3239964,0
2013-08-13,16.128,16.344,16.083,16.302,3508748,0
2013-08-14,15.883,16.145,15.864,16.128,5012620,0
2013-08-15,15.969,16.057,15.892,15.91,4977918,0
2013-08-16,15.855,16.083,15.805,15.951,5132958,0
2013-08-19,15.91,15.977,15.542,15.559,5883157,0
2013-08-20,15.586,15.864,15.559,15.777,8729443,0
2013-08-21,15.724,15.829,15.576,15.602,3730269,0
2013-08-22,15.62,15.928,15.594,15.892,3312816,0
2013-08-23,15.969,16.031,15.874,15.995,4229130,0
2013-08-26,15.977,16.073,15.919,15.928,2470415,0
2013-08-27,15.733,15.761,15.428,15.428,4659735,0
2013-08-28,15.428,15.665,15.428,15.55,3733532,0
2013-08-29,15.507,15.733,15.507,15.62,3215385,0
2013-08-30,15.62,15.62,15.252,15.322,4210253,0
2013-09-03,15.531,15.618,15.241,15.319,4557487,0
2013-09-04,15.319,15.575,15.291,15.556,3658445,0
2013-09-05,15.531,15.804,15.531,15.76,5231344,0
2013-09-06,15.811,15.934,15.541,15.787,6369922,0
2013-09-09,15.846,16.099,15.838,16.04,4692947,0
2013-09-10,16.11,16.279,16.092,16.224,5383540,0
2013-09-11,16.212,16.547,16.212,16.522,7055114,0
2013-09-12,16.462,16.569,16.261,16.279,5899405,0
2013-09-13,16.306,16.412,16.164,16.199,3797355,0
2013-09-16,16.489,16.701,16.412,16.489,6992643,0
2013-09-17,16.471,16.594,16.454,16.569,3977324,0
2013-09-18,16.569,16.64,16.367,16.594,3590143,0
2013-09-19,16.577,16.815,16.517,16.577,4106923,0
2013-09-20,16.602,16.621,16.393,16.403,3798902,0
2013-09-23,16.436,16.489,16.289,16.403,3852989,0
2013-09-24,16.436,16.559,16.298,16.471,4292641,0
2013-09-25,16.436,16.594,16.253,16.289,7085909,0
2013-09-26,16.298,16.43,16.261,16.367,5258991,0
2013-09-27,16.298,16.43,16.224,16.403,5238295,0
2013-09-30,16.298,16.471,16.261,16.421,4844518,0
2013-10-01,16.421,16.535,16.375,16.454,6432400,0
2013-10-02,16.412,16.586,16.383,16.444,8683991,0
2013-10-03,16.375,16.507,16.19,16.412,8389591,0
2013-10-04,16.375,16.586,16.207,16.526,6930383,0
2013-10-07,16.383,16.43,16.253,16.279,5928418,0
2013-10-08,16.306,16.348,16.006,16.041,7112038,0
2013-10-09,16.026,16.101,15.671,15.796,9582416,0
2013-10-10,15.943,16.174,15.934,16.174,4450586,0
2013-10-11,16.147,16.322,16.147,16.199,4685818,0
2013-10-14,16.174,16.471,16.147,16.436,4406917,0
2013-10-15,16.436,16.48,16.164,16.298,6216468,0
2013-10-16,16.421,16.43,16.147,16.357,5880067,0
2013-10-17,16.306,16.329,16.026,16.11,7577823,0
2013-10-18,16.101,16.454,16.092,16.421,9319443,0
2013-10-21,16.454,16.667,16.454,16.657,8841524,0
2013-10-22,16.701,16.912,16.667,16.841,5867343,0
2013-10-23,16.781,16.974,16.631,16.939,7864284,0
2013-10-24,16.867,17.105,16.859,17.045,5688794,0
2013-10-25,17.087,17.087,16.798,16.974,4586073,0
2013-10-28,16.999,17.159,16.895,16.981,7986455,0
2013-10-29,17.017,17.045,16.859,16.93,7804864,0
2013-10-30,13.841,15.214,13.648,14.826,62709794,0
2013-10-31,14.948,15.012,14.713,14.977,19589191,0
2013-11-01,15.037,15.592,15.037,15.381,13592644,0
2013-11-04,15.433,15.627,15.135,15.168,8776948,0
2013-11-05,15.119,15.282,14.923,15.196,7669894,0
2013-11-06,15.205,15.301,15.119,15.168,9209352,0
2013-11-07,15.232,15.347,15.119,15.301,11197741,0
2013-11-08,15.282,15.398,15.055,15.143,11260223,0
2013-11-11,15.143,15.232,15.046,15.177,4441109,0
2013-11-12,15.425,15.433,15.224,15.381,6226936,0
2013-11-13,15.355,15.486,15.311,15.407,6964876,0
2013-11-14,15.451,15.494,15.266,15.355,5133746,0
2013-11-15,15.337,15.355,14.271,14.694,33217943,0
2013-11-18,14.809,14.904,14.59,14.713,12793745,0
2013-11-19,14.766,14.8,14.572,14.599,13001229,0
2013-11-20,14.651,14.766,14.413,14.43,8472967,0
2013-11-21,14.492,14.757,14.385,14.66,12990019,0
2013-11-22,14.721,14.862,14.641,14.819,8487513,0
2013-11-25,14.819,14.826,14.651,14.668,6755364,0
2013-11-26,14.677,14.853,14.668,14.774,6149904,0
2013-11-27,14.721,14.904,14.66,14.8,5403272,0
2013-11-29,14.774,14.904,14.641,14.668,3240474,0
2013-12-02,14.729,14.871,14.614,14.686,7309261,0
2013-12-03,14.641,14.897,14.606,14.843,11244733,0
2013-12-04,14.747,14.89,14.606,14.677,12198998,0
2013-12-05,14.641,14.668,14.448,14.466,10975195,0
2013-12-06,14.563,14.774,14.5,14.757,5314614,0
2013-12-09,14.766,14.835,14.651,14.704,4026095,0
2013-12-10,14.686,14.89,14.686,14.791,4980127,0
2013-12-11,14.8,14.835,14.527,14.59,8652498,0
2013-12-12,14.537,14.826,14.484,14.747,6942875,0
2013-12-13,14.725,14.752,14.443,14.51,9650885,0
2013-12-16,14.602,14.716,14.557,14.592,3634593,0
2013-12-17,14.592,14.69,14.52,14.602,3824019,0
2013-12-18,14.867,15.069,14.725,15.069,8136141,0
2013-12-19,14.815,15.133,14.779,14.964,7837550,0
2013-12-20,14.974,15.167,14.672,15.079,8444789,0
2013-12-23,15.185,15.194,15.035,15.142,3243862,0
2013-12-24,15.133,15.24,15.027,15.231,1559645,0
2013-12-26,15.276,15.347,15.098,15.282,4688386,0
2013-12-27,15.3,15.382,15.185,15.249,2231158,0
2013-12-30,15.291,15.337,15.142,15.282,3458762,0
2013-12-31,15.291,15.39,15.159,15.291,3251866,0
2014-01-02,15.266,15.291,15.035,15.098,6246861,0
2014-01-03,15.133,15.204,14.938,15.001,4762944,0
2014-01-06,15.06,15.194,15.001,15.124,6047930,0
2014-01-07,15.133,15.558,15.107,15.462,11047479,0
2014-01-08,15.576,15.808,15.382,15.443,11775258,0
2014-01-09,15.523,15.558,15.098,15.124,7906409,0
2014-01-10,15.175,15.194,14.805,14.867,8129287,0
2014-01-13,14.876,14.92,14.52,14.52,7171572,0
2014-01-14,14.396,14.672,14.353,14.645,13273606,0
2014-01-15,14.602,14.867,14.476,14.796,9050262,0
2014-01-16,14.823,14.867,14.725,14.823,5345421,0
2014-01-17,14.815,15.053,14.548,14.584,6530116,0
2014-01-21,14.637,14.637,14.3,14.336,7564156,0
2014-01-22,14.353,14.494,14.253,14.461,6131112,0
2014-01-23,14.37,14.37,14.22,14.29,6683734,0
2014-01-24,14.239,14.263,13.954,13.954,8740904,0
2014-01-27,13.989,14.033,13.555,13.741,8056373,0
2014-01-28,13.822,14.176,13.785,14.096,8732151,0
2014-01-29,13.928,14.033,13.725,13.766,8460936,0
2014-01-30,13.928,13.982,13.813,13.891,5862115,0
2014-01-31,13.714,13.848,13.634,13.652,6890378,0
2014-02-03,13.679,13.749,13.423,13.431,10555541,0
2014-02-04,13.457,13.555,13.376,13.501,16514519,0
2014-02-05,13.449,13.546,13.299,13.483,11655056,0
2014-02-06,13.52,13.679,13.476,13.573,7416411,0
2014-02-07,13.625,13.881,13.599,13.857,5790062,0
2014-02-10,13.84,13.954,13.741,13.865,5423579,0
2014-02-11,13.84,14.203,13.83,14.079,11678621,0
2014-02-12,14.627,15.06,14.318,14.486,20222802,0
2014-02-13,14.336,14.425,14.263,14.29,8865117,0
2014-02-14,14.31,14.468,14.246,14.415,5437885,0
2014-02-18,14.443,14.548,14.345,14.379,6689794,0
2014-02-19,14.345,14.461,14.203,14.23,8831355,0
2014-02-20,14.281,14.31,14.061,14.176,5946475,0
2014-02-21,14.212,14.345,14.138,14.22,5563762,0
2014-02-24,14.23,14.645,14.23,14.494,7150917,0
2014-02-25,14.425,14.443,14.079,14.29,10150157,0
2014-02-26,14.345,14.654,14.345,14.53,8924207,0
2014-02-27,14.37,14.752,14.272,14.725,8689335,0
2014-02-28,14.849,14.92,14.708,14.831,10175433,0
2014-03-03,14.618,14.796,14.557,14.708,12465168,0
2014-03-04,14.867,14.92,14.769,14.858,5947288,0
2014-03-05,14.849,15.018,14.831,14.945,6099932,0
2014-03-06,14.992,15.053,14.876,14.886,5310746,0
2014-03-07,14.983,15.142,14.805,14.823,10092798,0
2014-03-10,14.815,14.964,14.787,14.839,5617913,0
2014-03-11,14.858,15.133,14.849,14.93,9261172,0
2014-03-12,14.849,14.901,14.699,14.762,5079560,0
2014-03-13,14.774,14.774,14.319,14.355,9070258,0
2014-03-14,14.38,14.513,14.122,14.23,10115035,0
2014-03-17,14.311,14.542,14.264,14.496,4710901,0
2014-03-18,14.479,14.685,14.435,14.685,3881046,0
2014-03-19,14.72,14.782,14.479,14.577,4596840,0
2014-03-20,14.506,14.737,14.471,14.737,3574986,0
2014-03-21,14.757,14.766,14.427,14.471,7839140,0
2014-03-24,14.56,14.757,14.453,14.694,6863719,0
2014-03-25,14.801,14.827,14.542,14.605,5516523,0
2014-03-26,14.676,14.774,14.273,14.291,5340626,0
2014-03-27,14.185,14.631,14.167,14.587,5939110,0
2014-03-28,14.631,14.694,14.444,14.479,4150444,0
2014-03-31,14.533,14.667,14.523,14.612,3940579,0
2014-04-01,14.658,14.998,14.631,14.98,5561330,0
2014-04-02,14.971,15.105,14.882,14.998,4595578,0
2014-04-03,14.873,15.042,14.729,14.766,6693047,0
2014-04-04,14.827,14.898,14.605,14.631,8836299,0
2014-04-07,14.621,14.639,14.167,14.301,9250722,0
2014-04-08,14.328,14.417,14.254,14.398,8829925,0
2014-04-09,14.513,14.757,14.488,14.649,8645129,0
2014-04-10,14.676,14.882,14.291,14.337,12142178,0
2014-04-11,14.254,14.398,14.095,14.104,14465699,0
2014-04-14,14.167,14.282,14.014,14.148,6245032,0
2014-04-15,14.203,14.301,13.871,14.07,9350801,0
2014-04-16,14.212,14.346,14.07,14.337,9562634,0
2014-04-17,13.085,13.863,13.042,13.622,21924167,0
2014-04-21,13.667,13.854,13.667,13.837,9043366,0
2014-04-22,13.907,14.032,13.871,13.988,6518436,0
2014-04-23,13.945,14.114,13.879,14.06,4743760,0
2014-04-24,14.104,14.167,13.953,14.122,4588270,0
2014-04-25,14.014,14.051,13.889,13.889,5175760,0
2014-04-28,13.988,14.032,13.81,13.962,6195658,0
2014-04-29,14.023,14.095,13.819,13.98,3874265,0
2014-04-30,13.995,14.203,13.945,14.176,6093838,0
2014-05-01,14.22,14.337,14.104,14.157,7918477,0
2014-05-02,14.649,14.694,14.355,14.57,10202438,0
2014-05-05,14.453,14.631,14.346,14.533,7357448,0
2014-05-06,14.488,14.612,14.388,14.407,6042838,0
2014-05-07,14.471,14.533,14.246,14.533,8429769,0
2014-05-08,14.506,14.782,14.444,14.513,4772790,0
2014-05-09,14.506,14.621,14.463,14.605,3087000,0
2014-05-12,14.649,14.801,14.605,14.729,4114758,0
2014-05-13,14.737,14.774,14.311,14.631,4215192,0
2014-05-14,14.658,14.667,14.282,14.291,6526792,0
2014-05-15,14.311,14.363,14.185,14.319,4098188,0
2014-05-16,14.203,14.22,14.06,14.203,4581936,0
2014-05-19,14.157,14.346,14.129,14.328,3209832,0
2014-05-20,14.346,14.388,14.014,14.041,5965488,0
2014-05-21,14.122,14.176,13.917,13.953,9689841,0
2014-05-22,13.945,14.078,13.899,14.06,9481513,0
2014-05-23,14.078,14.114,13.988,14.086,5216557,0
2014-05-27,14.129,14.203,14.014,14.095,6609967,0
2014-05-28,14.114,14.246,14.086,14.176,5544870,0
2014-05-29,14.246,14.319,14.203,14.319,6830117,0
2014-05-30,14.346,14.463,14.311,14.444,8114985,0
2014-06-02,14.471,14.479,14.273,14.311,6623933,0
2014-06-03,14.246,14.291,14.157,14.254,3975018,0
2014-06-04,14.24,14.587,14.195,14.523,8136856,0
2014-06-05,14.523,14.533,14.363,14.513,6212153,0
2014-06-06,14.577,14.658,14.463,14.523,4947048,0
2014-06-09,14.551,14.782,14.542,14.703,7495948,0
2014-06-10,14.685,14.782,14.577,14.766,5791002,0
2014-06-11,14.737,14.766,14.56,14.605,4466238,0
2014-06-12,14.644,14.644,14.357,14.382,4145785,0
2014-06-13,14.439,14.517,14.4,14.483,2988591,0
2014-06-16,14.447,14.537,14.391,14.4,2775086,0
2014-06-17,14.349,14.699,14.349,14.636,4618101,0
2014-06-18,14.626,14.78,14.483,14.762,6330899,0
2014-06-19,14.789,14.861,14.69,14.733,4273676,0
2014-06-20,14.78,14.934,14.726,14.87,7449981,0
2014-06-23,14.852,15.057,14.807,15.031,4416431,0
2014-06-24,15.024,15.203,14.934,15.031,6254562,0
2014-06-25,14.987,15.114,14.924,15.104,5309047,0
2014-06-26,15.096,15.329,15.057,15.301,11663079,0
2014-06-27,15.276,15.572,15.239,15.527,20114625,0
2014-06-30,15.527,15.644,15.481,15.607,9547577,0
2014-07-01,15.644,15.698,15.554,15.644,5326865,0
2014-07-02,15.671,15.743,15.517,15.581,5452557,0
2014-07-03,15.59,15.671,15.545,15.653,1529404,0
2014-07-07,15.663,15.715,15.572,15.715,4350343,0
2014-07-08,15.554,15.724,15.517,15.598,8577916,0
2014-07-09,15.617,15.752,15.59,15.653,4339778,0
2014-07-10,15.473,15.626,15.437,15.572,4232500,0
2014-07-11,15.59,15.994,15.537,15.959,10502954,0
2014-07-14,16.031,16.031,15.715,15.715,4618277,0
2014-07-15,15.688,15.715,15.491,15.554,8584162,0
2014-07-16,15.68,15.878,15.635,15.814,7426744,0
2014-07-17,15.715,15.916,15.554,15.598,5013854,0
2014-07-18,15.663,15.789,15.598,15.771,3386044,0
2014-07-21,15.743,15.789,15.663,15.771,2986726,0
2014-07-22,15.799,15.924,15.762,15.832,3009720,0
2014-07-23,15.878,15.924,15.752,15.86,3216547,0
2014-07-24,15.924,15.986,15.86,15.939,3966881,0
2014-07-25,15.887,15.897,15.715,15.771,2797447,0
2014-07-28,15.771,15.86,15.68,15.814,3525513,0
2014-07-29,15.771,15.878,15.724,15.762,4167091,0
2014-07-30,15.789,15.994,15.771,15.906,5333447,0
2014-07-31,15.86,15.932,15.68,15.724,7122401,0
2014-08-01,15.832,15.832,15.086,15.104,14999819,0
2014-08-04,15.166,15.383,15.024,15.319,12257524,0
2014-08-05,15.212,15.365,15.131,15.222,5670686,0
2014-08-06,15.158,15.365,15.158,15.311,5463235,0
2014-08-07,15.338,15.374,15.014,15.212,10496117,0
2014-08-08,15.249,15.481,15.131,15.301,13474669,0
2014-08-11,15.348,15.554,15.301,15.481,6560116,0
2014-08-12,15.437,15.537,15.311,15.392,3581567,0
2014-08-13,15.5,15.671,15.455,15.671,3886686,0
2014-08-14,15.68,15.706,15.517,15.617,2767539,0
2014-08-15,15.671,15.706,15.491,15.598,3666581,0
2014-08-18,15.671,15.832,15.663,15.789,3743137,0
2014-08-19,15.789,15.869,15.771,15.807,3569323,0
2014-08-20,15.807,15.932,15.752,15.906,3657071,0
2014-08-21,15.949,16.024,15.842,15.967,3287818,0
2014-08-22,15.86,15.916,15.706,15.752,5384358,0
2014-08-25,15.832,15.842,15.663,15.734,4450753,0
2014-08-26,15.779,15.832,15.752,15.779,6686554,0
2014-08-27,15.807,15.807,15.734,15.779,3164972,0
2014-08-28,15.743,15.807,15.715,15.743,4710974,0
2014-08-29,15.752,15.779,15.698,15.724,4454849,0
2014-09-02,15.743,15.799,15.644,15.715,6732135,0
2014-09-03,15.743,15.814,15.688,15.743,6559373,0
2014-09-04,15.734,15.779,15.644,15.734,4766669,0
2014-09-05,15.715,15.799,15.626,15.789,4088297,0
2014-09-08,15.688,15.789,15.554,15.59,3997108,0
2014-09-09,15.598,15.607,15.365,15.365,5464767,0
2014-09-10,15.419,15.537,15.338,15.5,3677674,0
2014-09-11,15.46,15.505,15.278,15.314,5065423,0
2014-09-12,15.304,15.378,15.176,15.215,5245816,0
2014-09-15,15.206,15.314,15.123,15.252,2933868,0
2014-09-16,15.176,15.206,15.025,15.167,4897088,0
2014-09-17,15.142,15.46,15.088,15.369,6902033,0
2014-09-18,15.413,15.477,15.015,15.278,8076846,0
2014-09-19,15.269,15.304,15.068,15.159,6112235,0
2014-09-22,15.159,15.196,14.942,14.95,3448016,0
2014-09-23,14.905,14.942,14.716,14.742,5660547,0
2014-09-24,14.733,14.914,14.708,14.897,3818363,0
2014-09-25,14.842,14.889,14.725,14.725,4453012,0
2014-09-26,14.725,14.861,14.689,14.825,2597732,0
2014-09-29,14.68,14.752,14.624,14.661,3771842,0
2014-09-30,14.615,14.661,14.48,14.543,5025322,0
2014-10-01,14.507,14.606,14.327,14.444,7192254,0
2014-10-02,14.387,14.615,14.298,14.59,6808231,0
2014-10-03,14.698,14.742,14.624,14.725,4569645,0
2014-10-06,14.742,14.924,14.68,14.733,4478061,0
2014-10-07,14.651,14.708,14.48,14.497,7556342,0
2014-10-08,14.489,14.825,14.444,14.806,5822975,0
2014-10-09,14.806,14.806,14.279,14.336,5714735,0
2014-10-10,14.317,14.914,14.143,14.209,7156200,0
2014-10-13,14.19,14.289,13.99,14.044,5805806,0
2014-10-14,14.117,14.397,14.026,14.245,5579285,0
2014-10-15,14.016,14.426,13.88,14.362,7809768,0
2014-10-16,14.1,14.387,14.1,14.362,5657396,0
2014-10-17,14.48,14.615,14.289,14.426,4445617,0
2014-10-20,14.362,14.651,14.336,14.642,6405618,0
2014-10-21,14.689,15.015,14.651,15.007,6362827,0
2014-10-22,15.007,15.078,14.689,14.708,7520809,0
2014-10-23,14.833,14.95,14.825,14.879,7138290,0
2014-10-24,14.861,14.95,14.788,14.934,3995144,0
2014-10-27,14.95,14.95,14.762,14.825,3433582,0
2014-10-28,14.87,14.942,14.797,14.942,6955362,0
2014-10-29,14.98,15.007,14.769,14.897,5316744,0
2014-10-30,14.816,15.176,14.816,15.142,7273942,0
2014-10-31,15.686,15.713,15.323,15.378,16800515,0
2014-11-03,15.404,15.885,15.36,15.505,13734161,0
2014-11-04,15.495,15.677,15.477,15.577,8950759,0
2014-11-05,15.668,15.914,15.622,15.904,7200123,0
2014-11-06,15.914,16.313,15.904,16.275,9095915,0
2014-11-07,16.257,16.438,16.111,16.21,8357276,0
2014-11-10,16.248,16.575,16.219,16.575,8989363,0
2014-11-11,16.591,16.666,16.491,16.6,6908139,0
2014-11-12,16.548,16.82,16.447,16.675,6799087,0
2014-11-13,16.737,16.756,16.303,16.438,9572598,0
2014-11-14,16.421,16.482,16.366,16.421,5905809,0
2014-11-17,16.393,16.53,16.275,16.501,5300666,0
2014-11-18,16.521,16.675,16.43,16.438,5715982,0
2014-11-19,16.457,16.709,16.393,16.511,8226739,0
2014-11-20,16.482,16.702,16.465,16.575,5106882,0
2014-11-21,16.675,16.737,16.465,16.53,5864305,0
2014-11-24,16.619,16.648,16.482,16.53,5413167,0
2014-11-25,16.556,16.709,16.521,16.583,5474320,0
2014-11-26,16.566,16.666,16.491,16.575,2674736,0
2014-11-28,16.684,16.919,16.6,16.846,4080944,0
2014-12-01,16.802,16.802,16.457,16.457,5796319,0
2014-12-02,16.539,16.638,16.501,16.575,5502919,0
2014-12-03,16.609,16.765,16.575,16.756,5642554,0
2014-12-04,16.747,16.802,16.693,16.747,4134268,0
2014-12-05,16.747,16.873,16.718,16.774,3725948,0
2014-12-08,16.702,16.864,16.53,16.566,4294554,0
2014-12-09,16.357,16.638,16.337,16.629,6834126,0
2014-12-10,16.566,16.638,16.149,16.194,6786813,0
2014-12-11,16.337,16.638,16.057,16.121,8197208,0
2014-12-12,15.952,16.071,15.542,15.542,7550846,0
2014-12-15,15.642,15.742,15.495,15.596,7595268,0
2014-12-16,15.55,15.761,15.477,15.477,6866225,0
2014-12-17,15.588,16.007,15.486,15.952,6016318,0
2014-12-18,16.19,16.235,15.952,16.235,4563138,0
2014-12-19,16.271,16.49,16.208,16.436,8054867,0
2014-12-22,16.445,16.538,16.4,16.481,2566907,0
2014-12-23,16.574,16.647,16.499,16.546,2598198,0
2014-12-24,16.538,16.59,16.445,16.499,1109527,0
2014-12-26,16.528,16.637,16.519,16.519,1575986,0
2014-12-29,16.49,16.582,16.455,16.472,2122666,0
2014-12-30,16.463,16.499,16.419,16.445,2069448,0
2014-12-31,16.455,16.528,16.344,16.354,3433743,0
2015-01-02,16.472,16.582,16.199,16.371,6008525,0
2015-01-05,16.291,16.4,16.126,16.215,11351332,0
2015-01-06,16.19,16.38,16.027,16.19,11338552,0
2015-01-07,16.309,16.309,15.961,16.034,7643781,0
2015-01-08,16.171,16.554,16.161,16.354,8568694,0
2015-01-09,16.354,16.481,16.19,16.371,5096833,0
2015-01-12,16.38,16.455,16.19,16.271,3888669,0
2015-01-13,16.39,16.528,16.136,16.254,4163281,0
2015-01-14,15.97,16.042,15.669,15.77,7441606,0
2015-01-15,15.723,15.86,15.441,15.522,6660993,0
2015-01-16,15.477,15.723,15.45,15.723,6161852,0
2015-01-20,15.788,15.879,15.522,15.532,4950096,0
2015-01-21,15.45,15.705,15.422,15.669,4577337,0
2015-01-22,15.77,16.116,15.632,16.071,3645992,0
2015-01-23,16.098,16.161,15.952,16.08,5162989,0
2015-01-26,16.089,16.199,15.916,16.181,4011174,0
2015-01-27,16.007,16.007,15.788,15.86,4152764,0
2015-01-28,15.952,15.961,15.46,15.486,4685883,0
2015-01-29,15.477,15.651,15.403,15.642,3441297,0
2015-01-30,15.505,15.714,15.349,15.522,8325803,0
2015-02-02,15.276,15.916,15.276,15.898,8707787,0
2015-02-03,15.952,16.153,15.833,16.153,4735582,0
2015-02-04,16.071,16.299,16.052,16.153,5421297,0
2015-02-05,16.215,16.39,16.153,16.326,4373492,0
2015-02-06,16.354,16.436,16.098,16.19,6730233,0
2015-02-09,16.116,16.235,15.988,16.089,6753061,0
2015-02-10,16.098,16.92,15.798,16.802,18358306,0
2015-02-11,16.481,17.057,15.751,16.709,22123818,0
2015-02-12,16.81,16.956,16.692,16.718,10711984,0
2015-02-13,16.747,17.367,16.727,17.367,10735189,0
2015-02-17,17.34,17.623,17.34,17.623,12312075,0
2015-02-18,17.587,17.724,17.541,17.623,7011496,0
2015-02-19,17.587,17.651,17.513,17.595,5246577,0
2015-02-20,17.522,17.834,17.476,17.761,5614288,0
2015-02-23,17.741,17.761,17.496,17.595,7298444,0
2015-02-24,17.568,17.706,17.423,17.651,4378905,0
2015-02-25,17.669,17.96,17.615,17.896,5418021,0
2015-02-26,17.905,18.024,17.778,17.888,5838080,0
2015-02-27,17.796,18.015,17.796,17.824,4962342,0
2015-03-02,17.815,18.353,17.806,18.298,7945365,0
2015-03-03,18.234,18.29,17.87,18.006,6940120,0
2015-03-04,17.925,18.024,17.87,17.943,3763838,0
2015-03-05,17.943,17.943,17.696,17.796,6097727,0
2015-03-06,17.741,17.953,17.724,17.761,6077136,0
2015-03-09,17.751,17.925,17.732,17.87,4506241,0
2015-03-10,17.706,17.769,17.595,17.696,6388378,0
2015-03-11,17.696,17.796,17.56,17.605,8726758,0
2015-03-12,17.724,17.925,17.724,17.879,5402409,0
2015-03-13,17.883,18.012,17.763,17.957,5484915,0
2015-03-16,18.002,18.067,17.939,18.05,4835411,0
2015-03-17,18.04,18.076,17.755,17.763,9959179,0
2015-03-18,17.736,17.93,17.23,17.81,12085978,0
2015-03-19,17.791,17.865,17.561,17.719,5009035,0
2015-03-20,17.81,17.839,17.57,17.671,16491033,0
2015-03-23,17.709,18.462,17.709,18.179,9299898,0
2015-03-24,18.141,18.289,18.112,18.151,6081830,0
2015-03-25,18.17,18.261,17.839,17.847,8151698,0
2015-03-26,17.81,17.949,17.781,17.847,5609208,0
2015-03-27,17.791,18.179,17.781,18.131,7229380,0
2015-03-30,18.326,18.812,18.326,18.776,10272305,0
2015-03-31,18.673,19.208,18.638,19.154,13240648,0
2015-04-01,19.089,19.098,18.776,18.924,8227427,0
2015-04-02,18.961,19.365,18.851,19.245,9645075,0
2015-04-06,18.602,19.024,18.519,18.63,10185603,0
2015-04-07,18.562,18.712,18.427,18.482,7239427,0
2015-04-08,18.546,18.97,18.538,18.932,7455478,0
2015-04-09,18.904,19.044,18.784,18.979,4839356,0
2015-04-10,18.932,19.044,18.904,18.979,3213397,0
2015-04-13,18.961,19.061,18.869,18.869,4817811,0
2015-04-14,18.841,19.052,18.749,19.005,5145714,0
2015-04-15,19.061,19.182,18.961,19.135,5510096,0
2015-04-16,19.071,19.163,18.961,19.089,5197978,0
2015-04-17,18.951,19.034,18.741,18.988,5720790,0
2015-04-20,19.044,19.182,19.005,19.08,3765560,0
2015-04-21,19.116,19.226,19.015,19.052,3677660,0
2015-04-22,19.089,19.182,18.979,19.145,4658388,0
2015-04-23,19.145,19.375,19.089,19.302,4046730,0
2015-04-24,19.217,19.245,18.851,18.951,6848446,0
2015-04-27,19.005,19.005,18.692,18.749,6005343,0
2015-04-28,18.758,18.841,18.638,18.841,5455216,0
2015-04-29,18.741,18.904,18.553,18.767,6708625,0
2015-04-30,18.692,19.052,18.592,18.665,10914961,0
2015-05-01,19.336,20.221,19.336,19.557,15951917,0
2015-05-04,19.643,19.77,19.475,19.494,5215574,0
2015-05-05,19.413,19.421,19.208,19.283,5500562,0
2015-05-06,20.433,21.02,19.705,20.11,26986500,0
2015-05-07,19.796,20.055,19.514,19.973,7985403,0
2015-05-08,20.194,20.296,19.973,20.186,4871376,0
2015-05-11,20.156,20.286,19.991,20.028,6891807,0
2015-05-12,19.917,20.046,19.744,20.019,7559001,0
2015-05-13,20.102,20.305,20.046,20.129,5872736,0
2015-05-14,20.23,20.23,20.075,20.212,3694276,0
2015-05-15,20.239,20.277,19.881,19.982,6149589,0
2015-05-18,19.973,20.35,19.945,20.239,6113383,0
2015-05-19,20.267,20.782,20.204,20.636,10511591,0
2015-05-20,20.377,20.774,20.359,20.69,7283239,0
2015-05-21,20.645,20.782,20.618,20.708,5482415,0
2015-05-22,20.663,20.884,20.571,20.765,4658860,0
2015-05-26,20.636,20.728,20.405,20.469,4065000,0
2015-05-27,20.443,20.588,20.367,20.424,6476661,0
2015-05-28,20.367,20.45,20.019,20.194,7263086,0
2015-05-29,20.424,20.443,20.102,20.204,5561079,0
2015-06-01,20.221,20.296,20.028,20.204,4676097,0
2015-06-02,20.23,20.377,20.176,20.359,4070820,0
2015-06-03,20.367,20.561,20.34,20.46,3852578,0
2015-06-04,20.296,20.443,20.11,20.147,2882671,0
2015-06-05,20.147,20.194,19.965,20.028,3924937,0
2015-06-08,20.028,20.094,19.779,19.806,4304228,0
2015-06-09,19.854,19.991,19.734,19.854,4818840,0
2015-06-10,19.844,20.194,19.806,20.065,4148000,0
2015-06-11,20.094,20.212,20.028,20.119,4287779,0
2015-06-12,19.985,20.022,19.847,19.902,5017207,0
2015-06-15,19.736,19.746,19.514,19.643,6469790,0
2015-06-16,19.653,19.764,19.558,19.736,3516836,0
2015-06-17,19.809,19.857,19.577,19.595,3945328,0
2015-06-18,19.643,19.736,19.532,19.726,6650486,0
2015-06-19,19.698,19.764,19.568,19.746,6673248,0
2015-06-22,19.892,19.902,19.746,19.902,2868378,0
2015-06-23,19.902,20.013,19.857,19.866,3719839,0
2015-06-24,19.818,19.875,19.549,19.595,3467428,0
2015-06-25,19.568,19.605,19.344,19.344,6186287,0
2015-06-26,19.438,19.465,19.041,19.105,7008858,0
2015-06-29,18.947,19.19,18.855,18.874,6574323,0
2015-06-30,19.041,19.105,18.789,18.846,6033481,0
2015-07-01,18.994,19.021,18.855,18.9,4796598,0
2015-07-02,17.873,18.17,17.547,17.604,20516199,0
2015-07-06,17.52,17.614,17.316,17.566,10479628,0
2015-07-07,17.695,17.889,17.381,17.705,8147514,0
2015-07-08,17.501,17.622,17.464,17.473,7254497,0
2015-07-09,17.77,17.873,17.529,17.529,5179888,0
2015-07-10,17.659,17.742,17.557,17.64,4294099,0
2015-07-13,17.778,17.778,17.604,17.695,3794189,0
2015-07-14,17.695,17.826,17.677,17.77,5197944,0
2015-07-15,17.761,17.788,17.483,17.574,4543422,0
2015-07-16,17.51,17.947,17.51,17.863,7500890,0
2015-07-17,17.863,17.947,17.778,17.797,4848379,0
2015-07-20,17.77,17.928,17.742,17.797,3482854,0
2015-07-21,17.788,17.863,17.65,17.705,3764957,0
2015-07-22,17.733,17.908,17.686,17.715,3463758,0
2015-07-23,17.715,17.752,17.483,17.52,3555995,0
2015-07-24,17.529,17.63,17.25,17.288,3056301,0
2015-07-27,17.232,17.26,16.99,17.019,3686203,0
2015-07-28,17.121,17.334,16.833,17.279,11894561,0
2015-07-29,17.288,17.659,17.26,17.65,6082896,0
2015-07-30,17.566,17.77,17.362,17.63,7867570,0
2015-07-31,18.677,18.984,18.363,18.763,16956645,0
2015-08-03,18.779,18.789,18.445,18.744,8014172,0
2015-08-04,18.855,18.984,18.565,18.696,6768289,0
2015-08-05,18.883,19.068,18.807,18.846,6079809,0
2015-08-06,18.855,19.049,18.807,18.883,10478385,0
2015-08-07,18.836,18.947,18.772,18.91,7057620,0
2015-08-10,19.011,19.113,18.984,19.049,4894658,0
2015-08-11,18.91,19.031,18.817,18.91,4772287,0
2015-08-12,18.763,19.002,18.642,18.929,6052194,0
2015-08-13,18.92,19.002,18.855,18.891,2810017,0
2015-08-14,18.827,18.984,18.772,18.864,3552542,0
2015-08-17,18.827,18.947,18.735,18.929,2517773,0
2015-08-18,18.957,19.095,18.836,18.891,3411006,0
2015-08-19,18.763,18.789,18.402,18.494,5297044,0
2015-08-20,18.326,18.437,18.049,18.067,6379063,0
2015-08-21,17.889,17.964,17.353,17.371,9423282,0
2015-08-24,16.277,17.01,15.676,16.49,22045351,0
2015-08-25,16.899,17.102,16.49,16.509,11261963,0
2015-08-26,16.908,16.974,16.455,16.964,7946752,0
2015-08-27,17.159,17.362,16.825,17.232,7089875,0
2015-08-28,17.149,17.307,17.111,17.204,4623235,0
2015-08-31,17.149,17.334,17.066,17.093,4736290,0
2015-09-01,16.696,16.825,16.316,16.427,7734771,0
2015-09-02,16.62,16.731,16.427,16.731,4868335,0
2015-09-03,16.825,17.167,16.816,17.121,6609169,0
2015-09-04,16.87,17.028,16.825,16.918,6059097,0
2015-09-08,17.159,17.27,16.945,17.25,4416863,0
2015-09-09,17.334,17.483,16.852,16.899,5502336,0
2015-09-10,16.87,17.177,16.797,17.066,4188903,0
2015-09-11,17.056,17.056,16.833,16.974,5061761,0
2015-09-14,17.117,17.146,16.847,16.941,5193050,0
2015-09-15,16.986,17.51,16.969,17.444,6515568,0
2015-09-16,17.444,17.785,17.38,17.707,4638769,0
2015-09-17,17.697,17.941,17.547,17.651,4133380,0
2015-09-18,17.417,17.52,17.268,17.37,9032031,0
2015-09-21,17.501,17.595,17.398,17.547,4458520,0
2015-09-22,17.305,17.389,17.156,17.296,3607401,0
2015-09-23,17.296,17.37,17.156,17.258,2581729,0
2015-09-24,17.126,17.165,16.837,17.062,3653371,0
2015-09-25,17.248,17.277,16.922,17.024,4586130,0
2015-09-28,16.977,17.014,16.472,16.688,5936891,0
2015-09-29,16.716,17.034,16.622,16.922,8323493,0
2015-09-30,17.117,17.305,16.837,17.165,5244074,0
2015-10-01,17.194,17.248,16.847,17.024,4597468,0
2015-10-02,16.602,17.341,16.602,17.341,4695449,0
2015-10-05,17.51,17.678,17.323,17.52,7249455,0
2015-10-06,17.51,17.641,17.37,17.398,5444420,0
2015-10-07,17.52,17.727,17.436,17.575,5367923,0
2015-10-08,17.557,18.137,17.483,17.951,4996341,0
2015-10-09,17.941,18.295,17.847,17.884,5071004,0
2015-10-12,17.892,18.08,17.847,17.892,3115347,0
2015-10-13,17.839,17.996,17.615,17.707,3746669,0
2015-10-14,17.717,17.968,17.436,17.493,6567766,0
2015-10-15,17.605,17.79,17.538,17.707,5017843,0
2015-10-16,17.717,17.847,17.669,17.839,2886669,0
2015-10-19,17.754,18.015,17.707,17.839,3043456,0
2015-10-20,17.819,17.941,17.754,17.79,4724593,0
2015-10-21,17.847,17.996,17.771,17.829,4360756,0
2015-10-22,17.968,18.4,17.968,18.381,4328666,0
2015-10-23,18.512,18.575,18.239,18.473,4211538,0
2015-10-26,18.463,18.503,18.229,18.361,5188130,0
2015-10-27,18.239,18.259,17.184,17.978,13944938,0
2015-10-28,17.978,18.331,17.707,18.314,6281956,0
2015-10-29,18.269,18.269,17.727,17.771,6089634,0
2015-10-30,18.063,18.063,17.688,17.996,5581977,0
2015-11-02,17.988,18.166,17.892,18.137,3740236,0
2015-11-03,18.063,18.314,18.024,18.166,4609471,0
2015-11-04,18.166,18.229,17.958,18.015,3733052,0
2015-11-05,18.044,18.435,18.044,18.295,6474493,0
2015-11-06,18.324,18.605,18.176,18.565,4823166,0
2015-11-09,18.463,18.463,18.044,18.166,4022701,0
2015-11-10,18.137,18.295,17.951,18.147,3283937,0
2015-11-11,18.176,18.239,17.988,18.024,3093113,0
2015-11-12,17.856,17.922,17.547,17.566,4534253,0
2015-11-13,17.529,17.605,17.296,17.341,4063713,0
2015-11-16,17.277,17.51,17.248,17.51,4269728,0
2015-11-17,17.51,18.054,17.501,17.78,4966711,0
2015-11-18,17.884,18.239,17.876,18.229,4380543,0
2015-11-19,18.183,18.229,17.678,17.839,5726486,0
2015-11-20,17.951,17.958,17.763,17.819,3384592,0
2015-11-23,17.866,17.876,17.707,17.707,2891908,0
2015-11-24,17.595,17.688,17.426,17.595,4183406,0
2015-11-25,17.641,17.669,17.493,17.575,2067742,0
2015-11-27,17.566,17.641,17.389,17.557,1572708,0
2015-11-30,17.557,17.8,17.547,17.631,4525694,0
2015-12-01,17.735,18.044,17.717,17.951,6055367,0
2015-12-02,17.912,17.958,17.641,17.697,4179811,0
2015-12-03,17.727,17.8,17.389,17.453,6453586,0
2015-12-04,17.493,17.735,17.426,17.688,6236817,0
2015-12-07,17.605,17.79,17.361,17.78,6174670,0
2015-12-08,17.631,17.884,17.529,17.688,4868988,0
2015-12-09,17.557,17.996,17.557,17.641,5289854,0
2015-12-10,17.651,17.884,17.623,17.669,3961348,0
2015-12-11,17.426,17.51,17.044,17.089,3854597,0
2015-12-14,17.174,17.268,16.829,16.959,4483688,0
2015-12-15,17.104,17.171,16.945,17.049,5963893,0
2015-12-16,17.227,17.501,17.153,17.463,3988266,0
2015-12-17,17.51,17.576,17.095,17.095,3651024,0
2015-12-18,17.03,17.058,16.737,16.784,6430200,0
2015-12-21,16.897,17.086,16.841,16.981,3040169,0
2015-12-22,17.04,17.256,16.99,17.217,2846450,0
2015-12-23,17.322,17.473,17.303,17.453,2687548,0
2015-12-24,17.435,17.596,17.397,17.444,1503919,0
2015-12-28,17.388,17.444,17.171,17.199,2315755,0
2015-12-29,17.275,17.473,17.275,17.379,2205556,0
2015-12-30,17.36,17.412,17.191,17.199,2562531,0
2015-12-31,17.068,17.15,16.887,16.887,2343711,0
2016-01-04,16.558,16.634,16.388,16.614,6243790,0
2016-01-05,16.652,16.76,16.445,16.548,3912558,0
2016-01-06,16.331,16.369,16.124,16.172,5135128,0
2016-01-07,15.85,16.186,15.85,16.077,6194459,0
2016-01-08,16.114,16.295,15.888,15.945,4809361,0
2016-01-11,16.04,16.096,15.709,15.908,3521557,0
2016-01-12,16.096,16.237,15.737,16.059,4039795,0
2016-01-13,16.114,16.124,15.568,15.644,4761467,0
2016-01-14,15.747,16.227,15.577,16.153,5391371,0
2016-01-15,15.709,15.87,15.418,15.69,5655458,0
2016-01-19,15.927,15.936,15.333,15.502,6106850,0
2016-01-20,15.237,15.704,15.106,15.558,6834761,0
2016-01-21,15.596,16.162,15.482,15.945,7338682,0
2016-01-22,16.275,16.427,16.134,16.417,6619862,0
2016-01-25,16.36,16.408,15.927,15.973,5814376,0
2016-01-26,16.021,16.365,15.973,16.314,3085500,0
2016-01-27,16.191,16.445,15.832,15.888,5463128,0
2016-01-28,16.049,16.21,15.808,16.143,4985793,0
2016-01-29,16.21,16.868,16.191,16.823,7548977,0
2016-02-01,16.652,16.718,16.521,16.634,6309724,0
2016-02-02,16.393,16.494,16.021,16.104,5902441,0
2016-02-03,16.256,16.378,15.973,16.295,5007987,0
2016-02-04,16.322,16.614,16.153,16.548,3782898,0
2016-02-05,16.548,16.799,16.36,16.558,7252332,0
2016-02-08,16.388,16.501,15.898,16.417,10207605,0
2016-02-09,16.077,16.285,15.927,16.03,7467346,0
2016-02-10,15.314,16.491,15.304,16.04,8577318,0
2016-02-11,15.644,16.059,15.541,15.917,9233393,0
2016-02-12,16.114,16.727,16.087,16.558,5311558,0
2016-02-16,16.784,17.435,16.784,17.35,9148536,0
2016-02-17,17.463,17.719,17.199,17.435,6529588,0
2016-02-18,17.416,17.425,17.123,17.171,6160168,0
2016-02-19,17.095,17.246,17.049,17.153,6515519,0
2016-02-22,17.199,17.33,17.162,17.312,6940665,0
2016-02-23,17.095,17.33,16.917,16.927,5927530,0
2016-02-24,16.765,17.181,16.521,17.095,4790209,0
2016-02-25,17.171,17.322,16.99,17.303,4054971,0
2016-02-26,17.425,17.505,17.34,17.407,4718529,0
2016-02-29,17.34,17.538,17.208,17.217,4669054,0
2016-03-01,17.388,17.615,17.256,17.557,4548624,0
2016-03-02,17.463,17.529,17.237,17.407,4737612,0
2016-03-03,17.606,18.059,17.547,18,6195861,0
2016-03-04,17.972,18.349,17.962,18.152,6452579,0
2016-03-07,18.01,18.487,18.01,18.407,5258019,0
2016-03-08,18.311,18.334,17.991,18.02,6915565,0
2016-03-09,17.982,18.285,17.972,18.123,5647027,0
2016-03-10,18.162,18.302,17.529,17.69,8403442,0
2016-03-11,17.849,18.049,17.803,18.02,3780316,0
2016-03-14,17.982,18.067,17.878,18.01,2940408,0
2016-03-15,17.886,17.905,17.516,17.572,4437339,0
2016-03-16,17.535,17.801,17.506,17.735,4002688,0
2016-03-17,17.754,18.153,17.735,18.067,4487459,0
2016-03-18,18.096,18.314,17.991,18.19,9172000,0
2016-03-21,18.134,18.362,17.987,18.163,3465625,0
2016-03-22,18.01,18.173,17.935,17.972,5905599,0
2016-03-23,17.972,18.039,17.791,17.877,3933762,0
2016-03-24,17.763,17.925,17.696,17.858,4465531,0
2016-03-28,17.962,18.119,17.895,17.925,3290514,0
2016-03-29,17.858,18.248,17.858,18.2,3377970,0
2016-03-30,18.268,18.446,18.2,18.382,4681567,0
2016-03-31,18.382,18.565,18.324,18.342,4985111,0
2016-04-01,18.21,18.543,18.173,18.534,3653118,0
2016-04-04,18.543,18.619,18.382,18.438,3059095,0
2016-04-05,18.21,18.534,18.19,18.342,5677424,0
2016-04-06,18.401,18.743,18.332,18.733,4996748,0
2016-04-07,18.552,18.648,18.228,18.486,5667630,0
2016-04-08,18.629,18.772,18.529,18.638,4342093,0
2016-04-11,18.743,18.941,18.684,18.752,5161420,0
2016-04-12,18.8,18.924,18.694,18.914,5787296,0
2016-04-13,18.961,19.132,18.857,19.075,5366735,0
2016-04-14,19.085,19.104,18.86,18.971,5203635,0
2016-04-15,18.932,19.048,18.876,19.008,5514920,0
2016-04-18,18.924,19.142,18.885,19.122,2615542,0
2016-04-19,19.122,19.256,19.048,19.132,4132289,0
2016-04-20,19.075,19.304,19.075,19.19,4268398,0
2016-04-21,19.199,19.37,19.048,19.085,3824152,0
2016-04-22,19.048,19.256,19.028,19.085,6304317,0
2016-04-25,18.971,19.018,18.818,18.99,4455037,0
2016-04-26,19.085,19.236,19.038,19.218,2870756,0
2016-04-27,19.256,19.56,19.182,19.513,3657949,0
2016-04-28,19.409,19.446,19.075,19.132,3587802,0
2016-04-29,19.075,19.085,18.837,19.018,3751119,0
2016-05-02,19.122,19.19,18.999,19.113,5669067,0
2016-05-03,18.99,19.056,18.733,18.857,6494624,0
2016-05-04,18.762,18.99,17.939,18.076,9396453,0
2016-05-05,18.144,18.314,17.886,17.915,7156425,0
2016-05-06,17.895,18.114,17.811,18.067,4582366,0
2016-05-09,18.049,18.228,17.995,18.114,3505496,0
2016-05-10,18.19,18.429,18.19,18.41,3623455,0
2016-05-11,18.372,18.429,18.173,18.21,3332439,0
2016-05-12,18.305,18.377,18.114,18.305,4512796,0
2016-05-13,18.286,18.438,18.139,18.238,4377687,0
2016-05-16,18.238,18.446,18.163,18.278,3902923,0
2016-05-17,18.21,18.332,18.059,18.114,3155757,0
2016-05-18,18.096,18.286,17.962,18.144,3026795,0
2016-05-19,18.01,18.124,17.83,17.962,2718913,0
2016-05-20,18.076,18.392,18.059,18.305,3871894,0
2016-05-23,18.295,18.352,18.049,18.059,3788982,0
2016-05-24,18.218,18.359,18.19,18.314,2603450,0
2016-05-25,18.723,18.723,18.382,18.446,2186875,0
2016-05-26,18.456,18.505,18.314,18.324,2620515,0
2016-05-27,18.324,18.529,18.319,18.515,2515010,0
2016-05-31,18.534,18.552,18.263,18.496,6356408,0
2016-06-01,18.382,18.534,18.3,18.505,3074805,0
2016-06-02,18.466,18.56,18.396,18.524,3627770,0
2016-06-03,18.352,18.505,18.319,18.476,2620066,0
2016-06-06,18.524,18.675,18.456,18.638,1821940,0
2016-06-07,18.648,18.694,18.57,18.658,2670479,0
2016-06-08,18.658,18.818,18.629,18.8,3159578,0
2016-06-09,18.743,18.743,18.605,18.675,2564732,0
2016-06-10,18.505,18.58,18.342,18.41,2245507,0
2016-06-13,18.314,18.392,18.096,18.124,2033789,0
2016-06-14,18.048,18.191,17.938,18.144,3066975,0
2016-06-15,18.144,18.287,18.086,18.086,2182526,0
2016-06-16,17.981,18.086,17.893,18.028,4506661,0
2016-06-17,18.038,18.279,17.999,18.239,7191272,0
2016-06-20,18.518,18.574,18.163,18.219,5509966,0
2016-06-21,18.249,18.279,18.124,18.163,2325052,0
2016-06-22,18.229,18.432,18.229,18.307,2102374,0
2016-06-23,18.518,18.584,18.407,18.584,2148792,0
2016-06-24,17.866,18.259,17.837,17.847,6099889,0
2016-06-27,17.663,17.673,17.327,17.367,4107099,0
2016-06-28,17.539,17.942,17.492,17.933,4466876,0
2016-06-29,17.961,18.086,17.903,18.048,3899282,0
2016-06-30,18.067,18.394,17.966,18.394,3658928,0
2016-07-01,18.432,18.67,18.412,18.564,3222723,0
2016-07-05,18.489,18.489,18.249,18.344,2596012,0
2016-07-06,18.219,18.403,18.191,18.394,2111759,0
2016-07-07,18.038,18.422,18.038,18.219,3076570,0
2016-07-08,18.384,18.777,18.364,18.768,3387910,0
2016-07-11,18.853,18.891,18.728,18.796,3320760,0
2016-07-12,18.901,19.218,18.883,19.16,3034739,0
2016-07-13,19.17,19.198,18.997,19.073,2671974,0
2016-07-14,19.246,19.295,19.146,19.218,2008463,0
2016-07-15,19.256,19.332,19.17,19.304,2637915,0
2016-07-18,19.304,19.371,19.266,19.304,2207350,0
2016-07-19,19.198,19.328,19.17,19.275,1911095,0
2016-07-20,19.275,19.419,19.227,19.351,2422406,0
2016-07-21,19.323,19.456,19.256,19.342,2712687,0
2016-07-22,19.304,19.439,19.236,19.429,2042834,0
2016-07-25,19.41,19.466,19.314,19.38,2788243,0
2016-07-26,19.4,19.572,19.231,19.572,3827920,0
2016-07-27,19.553,19.635,19.476,19.553,2937797,0
2016-07-28,19.525,19.553,19.342,19.371,2285497,0
2016-07-29,19.323,19.323,18.939,19.179,4705638,0
2016-08-01,19.179,19.304,19.036,19.141,3957546,0
2016-08-02,19.083,19.103,18.738,18.824,3602445,0
2016-08-03,18.777,19.112,18.777,19.103,4911196,0
2016-08-04,19.304,20.541,19.295,19.841,11875948,0
2016-08-05,19.908,20.206,19.889,20.138,3268797,0
2016-08-08,20.147,20.272,19.966,19.995,3773372,0
2016-08-09,20.032,20.129,19.975,20.091,2569217,0
2016-08-10,20.119,20.138,19.985,20.081,2032188,0
2016-08-11,20.138,20.267,20.11,20.216,2828421,0
2016-08-12,20.147,20.186,20.071,20.11,1732244,0
2016-08-15,20.119,20.23,20.091,20.147,1799018,0
2016-08-16,20.081,20.138,19.946,19.975,1906090,0
2016-08-17,19.975,20.186,19.908,20.166,3045121,0
2016-08-18,20.166,20.281,20.091,20.216,2635184,0
2016-08-19,20.138,20.335,20.11,20.331,3207319,0
2016-08-22,20.281,20.551,20.225,20.531,3657420,0
2016-08-23,20.608,20.608,20.445,20.492,4356534,0
2016-08-24,20.502,20.733,20.455,20.56,6800596,0
2016-08-25,20.483,20.618,20.436,20.598,3146083,0
2016-08-26,20.656,20.9,20.583,20.723,3982437,0
2016-08-29,20.703,20.733,20.563,20.579,2712058,0
2016-08-30,20.608,20.713,20.579,20.675,2371863,0
2016-08-31,20.618,20.656,20.512,20.637,2589039,0
2016-09-01,20.637,20.685,20.445,20.541,3018454,0
2016-09-02,20.618,20.863,20.608,20.723,2353353,0
2016-09-06,20.762,20.887,20.685,20.868,3942908,0
2016-09-07,20.868,20.904,20.743,20.878,2791539,0
2016-09-08,20.666,20.728,20.359,20.436,3828747,0
2016-09-09,20.311,20.321,19.899,19.899,3897881,0
2016-09-12,19.697,20.156,19.66,20.11,4099150,0
2016-09-13,19.975,20.014,19.64,19.725,3658522,0
2016-09-14,19.775,19.822,19.562,19.619,2891115,0
2016-09-15,19.59,19.803,19.571,19.639,3897515,0
2016-09-16,19.687,19.706,19.523,19.649,6513944,0
2016-09-19,19.59,19.639,19.233,19.33,3994699,0
2016-09-20,19.301,19.33,19.126,19.165,5312133,0
2016-09-21,19.232,19.543,19.214,19.513,3313791,0
2016-09-22,19.609,19.705,19.503,19.639,2885290,0
2016-09-23,19.571,19.784,19.543,19.619,3256696,0
2016-09-26,19.513,19.784,19.503,19.59,3369497,0
2016-09-27,19.59,19.745,19.523,19.581,3888517,0
2016-09-28,19.668,19.842,19.464,19.813,3877906,0
2016-09-29,19.715,19.9,19.619,19.803,5592119,0
2016-09-30,19.881,20.21,19.832,20.122,6550378,0
2016-10-03,20.044,20.074,19.871,19.919,4563536,0
2016-10-04,19.919,20.025,19.59,19.649,3351735,0
2016-10-05,19.715,19.775,19.581,19.619,3089110,0
2016-10-06,19.609,19.789,19.523,19.715,1740237,0
2016-10-07,19.715,19.784,19.543,19.735,3701860,0
2016-10-10,19.784,19.846,19.59,19.609,2161328,0
2016-10-11,19.59,19.599,19.185,19.252,3440932,0
2016-10-12,19.232,19.479,19.126,19.387,2361064,0
2016-10-13,19.271,19.368,19.107,19.252,3756712,0
2016-10-14,19.368,19.533,19.305,19.446,3055494,0
2016-10-17,19.446,19.503,19.156,19.175,2759715,0
2016-10-18,19.33,19.377,19.078,19.116,2900281,0
2016-10-19,19.116,19.397,19.116,19.33,2769499,0
2016-10-20,19.301,19.387,19.223,19.321,1930085,0
2016-10-21,19.262,19.368,19.204,19.33,3067923,0
2016-10-24,19.446,19.682,19.417,19.659,3677905,0
2016-10-25,19.609,19.711,19.523,19.678,6894147,0
2016-10-26,19.321,19.377,18.827,19.126,6773388,0
2016-10-27,19.204,19.281,19.107,19.232,3282112,0
2016-10-28,19.271,19.417,19.117,19.262,3509519,0
2016-10-31,19.33,19.446,19.242,19.397,4723744,0
2016-11-01,19.464,19.649,18.996,19.078,5056666,0
2016-11-02,19.126,19.784,18.914,19.232,6618336,0
2016-11-03,19.242,19.348,19.073,19.116,4776629,0
2016-11-04,19.116,19.242,18.73,18.972,5822114,0
2016-11-07,19.271,19.687,19.223,19.678,4569722,0
2016-11-08,19.678,19.89,19.639,19.735,4427635,0
2016-11-09,19.339,19.339,18.807,19.204,10639207,0
2016-11-10,19.339,19.513,18.894,19.271,7872061,0
2016-11-11,19.194,19.919,19.175,19.735,5945934,0
2016-11-14,19.775,20.044,19.735,19.89,5076970,0
2016-11-15,19.958,20.074,19.784,19.89,3564262,0
2016-11-16,19.881,20.006,19.72,19.861,3093183,0
2016-11-17,19.822,20.001,19.822,19.938,3168301,0
2016-11-18,19.928,20.064,19.697,19.793,3522658,0
2016-11-21,19.881,20.345,19.861,20.345,4306715,0
2016-11-22,20.412,20.567,20.326,20.557,3355181,0
2016-11-23,20.567,20.77,20.557,20.751,2457005,0
2016-11-25,20.779,20.857,20.683,20.76,1387728,0
2016-11-28,20.731,20.789,20.461,20.489,2821030,0
2016-11-29,20.528,20.605,20.412,20.451,2242914,0
2016-11-30,20.442,20.577,20.316,20.326,3780388,0
2016-12-01,20.355,20.402,19.928,20.044,3431760,0
2016-12-02,20.016,20.155,19.755,19.784,3907755,0
2016-12-05,19.928,20.22,19.832,20.19,4951557,0
2016-12-06,20.21,21.002,20.112,20.904,8203062,0
2016-12-07,20.895,21.514,20.817,21.388,7055093,0
2016-12-08,21.349,21.475,21.262,21.398,4795201,0
2016-12-09,21.349,21.349,21.165,21.272,3359267,0
2016-12-12,21.215,21.398,20.963,21.049,3056234,0
2016-12-13,21.012,21.205,20.973,21.059,4711057,0
2016-12-14,21.079,21.205,20.765,20.817,3513844,0
2016-12-15,20.896,20.954,20.73,20.779,2359757,0
2016-12-16,20.877,20.929,20.663,20.691,5525486,0
2016-12-19,20.837,21.251,20.798,21.051,3489211,0
2016-12-20,21.178,21.227,20.959,21.129,2945803,0
2016-12-21,21.051,21.183,21.051,21.091,1759169,0
2016-12-22,21.139,21.295,21.003,21.227,4380004,0
2016-12-23,21.198,21.325,21.148,21.275,2301923,0
2016-12-27,21.335,21.631,21.265,21.45,2872432,0
2016-12-28,21.636,21.636,21.12,21.158,2670912,0
2016-12-29,21.227,21.372,21.148,21.256,2065222,0
2016-12-30,21.265,21.325,21.032,21.148,2618001,0
2017-01-03,21.305,21.514,21.178,21.392,5223006,0
2017-01-04,21.442,21.88,21.412,21.821,4217442,0
2017-01-05,21.821,22.074,21.606,21.723,3960828,0
2017-01-06,21.763,21.997,21.597,21.977,3385312,0
2017-01-09,22.005,22.104,21.898,21.957,3329915,0
2017-01-10,21.928,21.937,21.616,21.646,5240571,0
2017-01-11,21.616,21.753,21.534,21.733,5657646,0
2017-01-12,21.567,21.666,21.397,21.539,4572624,0
2017-01-13,21.529,21.646,21.45,21.587,4025270,0
2017-01-17,21.539,21.587,21.363,21.432,2466774,0
2017-01-18,21.519,21.597,21.227,21.275,5858976,0
2017-01-19,21.353,21.567,19.907,20.575,15562337,0
2017-01-20,20.312,20.486,20.088,20.429,9960586,0
2017-01-23,20.322,20.351,20.048,20.175,6754437,0
2017-01-24,20.145,20.145,19.776,19.884,10189774,0
2017-01-25,19.941,20.019,19.503,19.553,11014791,0
2017-01-26,19.192,19.299,18.744,19.075,17501325,0
2017-01-27,19.036,19.109,18.929,19.075,5158596,0
2017-01-30,19.026,19.109,18.885,19.095,6126080,0
2017-01-31,19.085,19.114,18.958,19.065,5602193,0
2017-02-01,19.123,19.212,18.861,19.026,5873016,0
2017-02-02,18.997,19.289,18.948,19.212,6171225,0
2017-02-03,19.376,19.571,19.329,19.445,6708591,0
2017-02-06,19.464,19.464,19.269,19.309,3750232,0
2017-02-07,19.309,19.376,19.207,19.319,2433969,0
2017-02-08,19.269,19.553,19.269,19.386,7817891,0
2017-02-09,19.455,19.874,19.406,19.844,9110392,0
2017-02-10,19.221,19.567,18.792,19.221,15388662,0
2017-02-13,19.269,19.367,18.899,19.016,12746866,0
2017-02-14,18.929,19.26,18.909,19.162,6312553,0
2017-02-15,19.133,19.182,19.021,19.075,5204368,0
2017-02-16,19.075,19.109,18.958,19.036,6110075,0
2017-02-17,18.988,19.309,18.978,19.299,5967214,0
2017-02-21,19.26,19.474,19.202,19.289,4912023,0
2017-02-22,19.26,19.61,19.23,19.464,6254494,0
2017-02-23,19.503,19.523,19.347,19.396,6178677,0
2017-02-24,19.338,19.795,19.279,19.64,5382957,0
2017-02-27,19.61,19.669,19.484,19.6,5045710,0
2017-02-28,19.63,19.66,19.075,19.123,12494790,0
2017-03-01,19.25,19.581,19.24,19.386,9076349,0
2017-03-02,19.367,19.436,19.158,19.406,9209237,0
2017-03-03,19.416,19.533,19.338,19.436,4385199,0
2017-03-06,19.367,19.445,19.197,19.376,3513388,0
2017-03-07,19.347,19.503,19.309,19.376,4866151,0
2017-03-08,19.445,19.455,19.172,19.309,4702752,0
2017-03-09,19.289,19.329,19.114,19.153,3168546,0
2017-03-10,19.221,19.357,19.114,19.153,3719398,0
2017-03-13,19.133,19.212,19.016,19.065,6409575,0
2017-03-14,19.23,20.033,19.23,19.737,12296334,0
2017-03-15,19.85,19.958,19.712,19.82,5520950,0
2017-03-16,19.889,19.968,19.815,19.85,4058918,0
2017-03-17,19.87,20.115,19.811,20.036,5160776,0
2017-03-20,20.046,20.096,19.791,19.85,3590202,0
2017-03-21,19.87,19.948,19.712,19.732,4428837,0
2017-03-22,19.752,19.83,19.595,19.772,3132018,0
2017-03-23,19.752,19.919,19.732,19.772,3741325,0
2017-03-24,19.82,20.036,19.742,19.889,3479540,0
2017-03-27,19.654,19.742,19.536,19.673,3658502,0
2017-03-28,19.614,19.88,19.595,19.791,4123172,0
2017-03-29,19.634,19.894,19.595,19.889,3299090,0
2017-03-30,19.86,20.164,19.86,20.125,3999347,0
2017-03-31,20.096,20.101,19.894,19.988,5701819,0
2017-04-03,19.978,19.988,19.31,19.418,5910534,0
2017-04-04,19.408,19.438,19.251,19.359,3789833,0
2017-04-05,19.457,19.609,19.31,19.31,3644175,0
2017-04-06,19.349,19.388,19.213,19.241,4617852,0
2017-04-07,19.251,19.251,18.917,19.015,9062826,0
2017-04-10,19.015,19.192,18.966,19.074,7275883,0
2017-04-11,19.074,19.172,18.937,19.172,7222871,0
2017-04-12,19.162,19.202,19.025,19.074,4846468,0
2017-04-13,19.025,19.162,18.976,19.005,3525352,0
2017-04-17,19.054,19.16,19.04,19.143,2580129,0
2017-04-18,19.104,19.408,19.035,19.32,4781982,0
2017-04-19,19.359,19.624,19.359,19.428,4304100,0
2017-04-20,19.496,19.673,19.467,19.634,3417221,0
2017-04-21,19.624,19.644,19.33,19.408,3877145,0
2017-04-24,19.575,19.781,19.575,19.722,3390818,0
2017-04-25,19.811,19.909,19.762,19.762,3342967,0
2017-04-26,19.693,19.845,19.521,19.742,4952005,0
2017-04-27,19.811,19.84,19.536,19.624,3797274,0
2017-04-28,19.614,19.614,19.388,19.506,3852638,0
2017-05-01,19.555,19.742,19.506,19.614,3315928,0
2017-05-02,19.614,19.87,19.536,19.772,4325417,0
2017-05-03,19.752,19.752,18.75,18.917,10641167,0
2017-05-04,18.986,19.143,18.956,19.054,3944194,0
2017-05-05,19.064,19.084,18.966,19.045,2450692,0
2017-05-08,19.035,19.27,19.015,19.212,3414213,0
2017-05-09,19.172,19.251,19.084,19.143,4236950,0
2017-05-10,19.084,19.339,19.074,19.29,3187805,0
2017-05-11,19.202,19.251,19.025,19.113,4169750,0
2017-05-12,19.064,19.182,18.907,18.937,2523004,0
2017-05-15,18.917,19.084,18.917,19.064,2896521,0
2017-05-16,19.045,19.074,18.74,18.809,4243412,0
2017-05-17,18.661,18.789,18.553,18.563,3942219,0
2017-05-18,18.485,18.612,18.455,18.514,3547824,0
2017-05-19,18.534,18.74,18.534,18.671,2758249,0
2017-05-22,18.661,18.799,18.573,18.779,2485668,0
2017-05-23,18.789,18.848,18.465,18.485,4785525,0
2017-05-24,18.485,19.113,18.475,18.927,4663310,0
2017-05-25,18.937,19.064,18.917,18.966,2251920,0
2017-05-26,18.927,18.996,18.711,18.73,2253605,0
2017-05-30,18.681,18.868,18.593,18.838,3512639,0
2017-05-31,18.838,18.937,18.544,18.681,7863543,0
2017-06-01,18.75,19.172,18.73,19.094,5217580,0
2017-06-02,19.064,19.094,18.838,18.937,3356414,0
2017-06-05,18.946,19.094,18.907,19.054,2794301,0
2017-06-06,18.976,19.015,18.868,18.878,2638424,0
2017-06-07,18.887,18.917,18.779,18.789,2615852,0
2017-06-08,18.77,18.838,18.495,18.603,3535164,0
2017-06-09,18.583,18.809,18.445,18.671,3420581,0
2017-06-12,18.573,19.182,18.573,18.917,5575600,0
2017-06-13,18.946,19.162,18.927,19.104,5260028,0
2017-06-14,19.158,19.277,18.999,19.059,3407327,0
2017-06-15,18.9,19.009,18.692,18.821,4485740,0
2017-06-16,18.742,18.96,18.593,18.91,7712908,0
2017-06-19,18.999,18.999,18.705,18.93,3405174,0
2017-06-20,18.861,18.895,18.762,18.781,3575931,0
2017-06-21,18.851,18.861,18.662,18.672,2074828,0
2017-06-22,18.633,18.762,18.355,18.613,4638443,0
2017-06-23,18.662,18.999,18.633,18.999,4840741,0
2017-06-26,19.009,19.163,18.772,18.841,2664104,0
2017-06-27,19.009,19.039,18.702,18.712,2123666,0
2017-06-28,18.712,18.831,18.593,18.801,3961794,0
2017-06-29,18.811,18.92,18.573,18.692,4284449,0
2017-06-30,18.702,18.97,18.672,18.881,4515764,0
2017-07-03,18.95,19.084,18.94,18.98,1821716,0
2017-07-05,19.009,19.049,18.435,18.524,5218062,0
2017-07-06,18.435,18.464,18.256,18.306,4033022,0
2017-07-07,18.395,18.563,18.335,18.484,3066007,0
2017-07-10,18.464,18.667,18.425,18.534,2549869,0
2017-07-11,18.524,18.672,18.454,18.623,3125266,0
2017-07-12,18.732,18.9,18.702,18.841,3172353,0
2017-07-13,18.881,18.91,18.772,18.772,1756395,0
2017-07-14,18.811,18.915,18.762,18.851,1029539,0
2017-07-17,18.861,18.995,18.772,18.831,1647353,0
2017-07-18,18.821,18.821,18.692,18.791,1910636,0
2017-07-19,18.801,19.029,18.742,19.009,2823984,0
2017-07-20,19.019,19.069,18.885,18.91,1850510,0
2017-07-21,18.92,18.999,18.861,18.92,1725526,0
2017-07-24,18.91,19.019,18.712,18.99,1761480,0
2017-07-25,19.079,19.436,19.079,19.307,3919612,0
2017-07-26,19.297,19.317,19.163,19.307,2167036,0
2017-07-27,19.396,19.594,19.327,19.525,3284595,0
2017-07-28,19.485,19.564,19.406,19.475,1997695,0
2017-07-31,19.505,19.634,19.475,19.574,4086590,0
2017-08-01,19.594,19.683,19.356,19.554,2788017,0
2017-08-02,19.535,19.564,19.208,19.317,3213452,0
2017-08-03,19.267,19.485,19.218,19.406,4568820,0
2017-08-04,19.891,20.219,19.416,19.545,8175921,0
2017-08-07,19.525,19.554,19.178,19.208,4483187,0
2017-08-08,19.158,19.386,19.118,19.128,2923821,0
2017-08-09,19.039,19.108,18.99,19.108,2418539,0
2017-08-10,19.019,19.089,18.742,18.742,3654336,0
2017-08-11,18.692,18.9,18.682,18.732,3256639,0
2017-08-14,18.881,19.069,18.876,18.97,2564362,0
2017-08-15,18.97,19.108,18.91,19.049,3118664,0
2017-08-16,19.079,19.341,19.069,19.208,3990126,0
2017-08-17,19.188,19.312,18.821,18.831,3817125,0
2017-08-18,18.781,18.786,18.633,18.712,3981929,0
2017-08-21,18.682,18.821,18.653,18.712,2175167,0
2017-08-22,18.742,18.881,18.712,18.861,2009469,0
2017-08-23,18.821,18.95,18.801,18.801,3045408,0
2017-08-24,18.89,18.97,18.791,18.811,2473007,0
2017-08-25,18.831,18.99,18.791,18.831,1702604,0
2017-08-28,18.91,18.999,18.806,18.871,2627679,0
2017-08-29,18.801,18.96,18.662,18.9,3075064,0
2017-08-30,18.851,18.89,18.593,18.762,4037268,0
2017-08-31,18.881,18.907,18.707,18.752,4124848,0
2017-09-01,18.821,18.841,18.588,18.623,3928616,0
2017-09-05,18.553,18.613,18.335,18.514,4968411,0
2017-09-06,18.573,18.643,18.311,18.345,5411176,0
2017-09-07,18.375,18.474,18.226,18.375,3834550,0
2017-09-08,18.375,18.682,18.296,18.524,3146965,0
2017-09-11,18.623,18.876,18.623,18.722,2739346,0
2017-09-12,18.712,19.108,18.672,19.049,3463634,0
2017-09-13,19.069,19.148,18.93,18.94,3422851,0
2017-09-14,18.91,19.02,18.88,18.94,2769338,0
2017-09-15,18.85,19.01,18.825,18.91,5598139,0
2017-09-18,18.98,19.11,18.92,19.1,2430817,0
2017-09-19,19.13,19.1934,19.01,19.05,2146383,0
2017-09-20,19.05,19.12,18.88,18.95,2185705,0
2017-09-21,18.92,19.015,18.9,18.91,2509712,0
2017-09-22,18.91,19.005,18.88,18.99,2575435,0
2017-09-25,18.94,19.085,18.865,19.03,2726859,0
2017-09-26,19.08,19.08,18.7,18.73,3967258,0
2017-09-27,18.8,19.02,18.74,19,3541307,0
2017-09-28,18.97,19.085,18.92,19.06,3028362,0
2017-09-29,19.03,19.2,19.03,19.2,2897326,0
2017-10-02,19.23,19.46,19.185,19.4,4373119,0
2017-10-03,19.4,19.479,19.27,19.38,3278429,0
2017-10-04,19.38,19.42,19.32,19.41,3910000,0
2017-10-05,19.43,19.75,19.345,19.65,3887705,0
2017-10-06,19.65,19.67,19.425,19.52,2515673,0
2017-10-09,19.5,19.56,19.465,19.52,1883350,0
2017-10-10,19.59,19.64,19.52,19.6,2001091,0
2017-10-11,19.6,19.74,19.54,19.74,3102638,0
2017-10-12,19.69,19.755,19.615,19.74,2809690,0
2017-10-13,19.79,19.99,19.755,19.79,1935420,0
2017-10-16,19.82,19.88,19.65,19.76,2634158,0
2017-10-17,19.77,19.9,19.68,19.7,3401434,0
2017-10-18,19.74,19.91,19.74,19.79,3712920,0
2017-10-19,19.73,19.87,19.64,19.86,2580938,0
2017-10-20,20,20.39,19.97,20.31,4094419,0
2017-10-23,20.34,20.4,20.18,20.2,2351788,0
2017-10-24,20.22,20.24,20.06,20.1,2759971,0
2017-10-25,20.09,20.15,19.89,20.03,2693402,0
2017-10-26,20.1,20.27,20.07,20.25,2169661,0
2017-10-27,20.35,20.37,20.045,20.26,2405278,0
2017-10-30,20.12,20.125,19.69,19.72,3172158,0
2017-10-31,19.72,19.92,19.57,19.86,2919496,0
2017-11-01,19.97,20.04,19.83,19.98,3219467,0
2017-11-02,19.93,20.11,19.81,20.08,4774395,0
2017-11-03,20.1,20.67,19.43,19.5,7262028,0
2017-11-06,19.41,19.85,19.27,19.43,5339826,0
2017-11-07,19.52,19.61,19.14,19.16,4417987,0
2017-11-08,19.2,19.76,19.125,19.75,4926787,0
2017-11-09,19.63,20.15,19.63,20.08,5372880,0
2017-11-10,20.14,20.21,20.09,20.14,5479625,0
