Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.551,16.701,16.391,16.683,428020,0
2005-02-28,16.657,16.979,16.596,16.657,1765159,0
2005-03-01,16.674,16.925,16.648,16.683,813696,0
2005-03-02,16.648,16.872,16.462,16.739,444005,0
2005-03-03,16.791,16.791,15.98,16.211,1021552,0
2005-03-04,16.336,16.355,15.892,16.035,1220809,0
2005-03-07,15.972,16.249,15.848,16.24,2050157,0
2005-03-08,16.14,16.336,15.741,15.936,825354,0
2005-03-09,16.044,16.382,15.919,16.268,775992,0
2005-03-10,16.336,16.729,16.23,16.64,840508,0
2005-03-11,16.605,16.64,16.382,16.63,1319870,0
2005-03-14,16.523,16.605,16.203,16.382,1701040,0
2005-03-15,16.372,16.488,16.132,16.194,733564,0
2005-03-16,16.158,16.382,15.741,15.874,796716,0
2005-03-17,15.848,15.91,15.509,15.58,1017877,0
2005-03-18,15.571,15.598,15.215,15.223,1370146,0
2005-03-21,15.332,15.58,15.143,15.349,858671,0
2005-03-22,15.376,16.007,15.223,15.803,831872,0
2005-03-23,15.759,15.98,15.687,15.857,914981,0
2005-03-24,15.927,15.98,15.315,15.499,1199242,0
2005-03-28,15.528,15.616,15.241,15.259,977126,0
2005-03-29,15.324,15.455,15.101,15.288,984575,0
2005-03-30,15.358,15.82,15.269,15.732,765860,0
2005-03-31,15.9,15.945,15.555,15.705,600135,0
2005-04-01,15.785,16.007,15.695,15.75,772390,0
2005-04-04,15.668,15.785,15.483,15.75,444094,0
2005-04-05,15.785,15.989,15.546,15.626,796706,0
2005-04-06,15.759,15.769,15.393,15.555,963294,0
2005-04-07,15.58,15.668,15.41,15.642,738709,0
2005-04-08,15.82,15.848,15.401,15.687,893311,0
2005-04-11,15.65,16.063,15.598,15.811,869274,0
2005-04-12,15.811,16.035,15.491,15.989,922904,0
2005-04-13,16.016,16.114,15.927,16.044,815560,0
2005-04-14,16.114,16.114,15.857,15.936,958447,0
2005-04-15,15.82,15.83,15.366,15.376,1954718,0
2005-04-18,15.269,16.158,15.259,15.919,1782561,0
2005-04-19,17.658,18.61,17.211,18.036,9919280,0
2005-04-20,18.036,19.649,17.993,19.053,4315708,0
2005-04-21,18.935,19.249,18.295,19.061,2118876,0
2005-04-22,18.926,19.009,18.396,18.405,1553174,0
2005-04-25,18.457,18.721,18.414,18.653,644969,0
2005-04-26,18.562,19.348,18.49,18.981,1322748,0
2005-04-27,18.882,18.917,18.516,18.581,1054364,0
2005-04-28,18.581,18.695,18.072,18.173,940635,0
2005-04-29,18.215,18.457,17.985,18.457,670752,0
2005-05-02,18.534,18.833,18.331,18.481,858726,0
2005-05-03,18.439,18.591,18.197,18.34,707689,0
2005-05-04,18.405,18.481,18.026,18.349,739732,0
2005-05-05,18.619,18.637,18.118,18.197,710533,0
2005-05-06,18.367,18.497,18.072,18.349,495906,0
2005-05-09,18.323,18.405,18.09,18.34,628482,0
2005-05-10,18.331,18.331,17.859,17.932,748640,0
2005-05-11,18.653,19.47,18.414,19.249,2432630,0
2005-05-12,19.399,20.353,19.223,19.827,2347737,0
2005-05-13,19.739,20.211,19.409,19.498,825640,0
2005-05-16,19.507,19.898,19.409,19.721,592667,0
2005-05-17,19.586,19.747,19.348,19.561,666383,0
2005-05-18,19.551,19.889,19.551,19.783,676702,0
2005-05-19,19.852,20.157,19.721,20.025,655818,0
2005-05-20,20.032,20.083,19.827,20.075,824263,0
2005-05-23,20.129,20.211,19.898,20.032,878462,0
2005-05-24,19.943,20.032,19.561,19.639,741692,0
2005-05-25,19.542,19.579,19.186,19.273,626630,0
2005-05-26,19.273,19.675,19.267,19.622,434696,0
2005-05-27,19.675,19.675,19.292,19.533,309302,0
2005-05-31,19.533,19.702,19.373,19.561,721235,0
2005-06-01,19.63,21.25,19.498,20.343,2430219,0
2005-06-02,20.307,20.625,20.129,20.524,1029543,0
2005-06-03,20.644,21.359,20.506,21.25,2398091,0
2005-06-06,21.191,21.359,21.045,21.359,1308834,0
2005-06-07,21.146,21.537,20.885,21.018,1221277,0
2005-06-08,21.191,21.99,21.146,21.794,1895089,0
2005-06-09,22.274,24.483,22.089,24.066,9464716,0
2005-06-10,24.019,24.144,23.629,24.038,1563352,0
2005-06-13,23.46,24.094,23.46,24.076,1291477,0
2005-06-14,23.907,24.153,23.146,23.209,2307069,0
2005-06-15,23.219,23.282,22.604,22.881,1556482,0
2005-06-16,22.855,23.326,22.82,23.006,1257707,0
2005-06-17,23.034,23.068,22.595,22.658,1267465,0
2005-06-20,22.658,23.237,22.435,22.968,949597,0
2005-06-21,23.015,23.068,22.613,22.836,845286,0
2005-06-22,23.068,23.37,22.621,22.764,767388,0
2005-06-23,22.712,22.888,22.161,22.239,906877,0
2005-06-24,22.116,22.257,21.547,21.625,5000400,0
2005-06-27,21.696,21.723,21.128,21.483,1394407,0
2005-06-28,21.608,21.92,21.508,21.769,1119058,0
2005-06-29,21.91,22.497,21.821,22.435,1012041,0
2005-06-30,22.435,22.526,21.965,22.017,947446,0
2005-07-01,22.221,22.933,22.07,22.737,1009658,0
2005-07-05,22.676,23.103,22.435,22.57,1137413,0
2005-07-06,22.721,23.13,22.544,22.881,618267,0
2005-07-07,22.391,23.255,22.391,22.897,631772,0
2005-07-08,22.846,23.308,22.729,23.237,952148,0
2005-07-11,23.308,23.881,23.192,23.842,709478,0
2005-07-12,23.814,24.038,23.639,23.852,1107649,0
2005-07-13,24,24.206,23.824,24.066,942549,0
2005-07-14,24.162,24.929,23.629,23.702,1116221,0
2005-07-15,23.246,23.529,22.988,23.209,1376404,0
2005-07-18,23.025,23.13,22.57,22.578,2227637,0
2005-07-19,22.535,26.076,22.035,25.294,7988260,0
2005-07-20,24.999,25.328,24.066,24.474,2408007,0
2005-07-21,24.351,24.591,23.938,24.056,939953,0
2005-07-22,24,24.438,23.423,23.922,1132856,0
2005-07-25,23.922,24.393,23.62,23.861,1031140,0
2005-07-26,23.797,24.403,23.665,24.261,1015099,0
2005-07-27,24.384,24.384,23.71,24.17,1268439,0
2005-07-28,24.288,24.323,23.582,24.297,761398,0
2005-07-29,24.197,24.679,23.591,23.824,948011,0
2005-08-01,24.038,24.038,23.335,23.566,589330,0
2005-08-02,23.432,23.682,22.649,23.343,1165256,0
2005-08-03,23.361,23.506,23.095,23.423,538516,0
2005-08-04,22.888,23.388,22.855,23.146,772450,0
2005-08-05,23.156,23.38,22.827,22.836,670609,0
2005-08-08,22.792,23.058,22.639,22.764,538427,0
2005-08-09,22.639,23.209,22.639,22.915,500838,0
2005-08-10,23.095,23.566,22.554,22.703,869592,0
2005-08-11,22.755,23.506,22.712,23.051,794008,0
2005-08-12,22.968,22.968,22.35,22.668,513851,0
2005-08-15,22.479,23.139,22.213,22.978,967660,0
2005-08-16,22.881,23.025,22.249,22.302,736191,0
2005-08-17,22.312,22.888,22.169,22.195,1133458,0
2005-08-18,22.08,22.783,22.052,22.694,749942,0
2005-08-19,22.747,23.361,22.747,23.111,886631,0
2005-08-22,23.166,23.907,23.058,23.852,848140,0
2005-08-23,24.128,24.661,24.029,24.261,1094294,0
2005-08-24,24.197,24.455,23.647,23.871,671477,0
2005-08-25,24.029,24.128,23.674,23.914,375087,0
2005-08-26,23.957,23.957,23.479,23.639,419614,0
2005-08-29,23.423,23.75,23.37,23.591,379343,0
2005-08-30,23.656,23.656,22.836,23.13,769412,0
2005-08-31,23.184,23.192,22.444,22.988,1750184,0
2005-09-01,22.855,23.282,22.293,22.35,1431642,0
2005-09-02,22.444,22.57,22.035,22.257,548693,0
2005-09-06,22.312,22.435,22.185,22.358,773000,0
2005-09-07,26.185,27.091,25.828,26.297,7640562,0
2005-09-08,26.335,26.72,25.836,26.702,1633166,0
2005-09-09,26.53,26.797,26.112,26.148,866185,0
2005-09-12,26.148,26.647,26.024,26.451,626045,0
2005-09-13,26.647,27.821,26.131,27.463,2666772,0
2005-09-14,27.314,27.491,26.461,26.736,1021392,0
2005-09-15,26.896,27.448,26.859,27.208,1277742,0
2005-09-16,27.378,27.482,26.886,27.242,1549197,0
2005-09-19,27.404,27.404,26.868,26.925,535689,0
2005-09-20,27.128,28.535,27.12,27.935,1918275,0
2005-09-21,27.868,27.868,27.35,27.573,928439,0
2005-09-22,27.463,27.876,27.064,27.608,942191,0
2005-09-23,27.491,27.733,26.806,27.51,1170402,0
2005-09-26,27.599,28.044,27.182,27.331,1509433,0
2005-09-27,27.422,27.662,26.984,27.473,639286,0
2005-09-28,27.643,27.839,27.432,27.564,589192,0
2005-09-29,27.653,28.151,27.463,27.831,786823,0
2005-09-30,28.035,28.49,27.831,28.044,805848,0
2005-10-03,28.195,28.802,28.053,28.4,961190,0
2005-10-04,28.553,29.807,28.391,29.335,1719037,0
2005-10-05,28.962,28.988,27.51,28.304,1733342,0
2005-10-06,28.463,28.647,27.599,28.213,1785829,0
2005-10-07,28.176,28.676,28.133,28.49,573630,0
2005-10-10,28.49,28.908,28.091,28.463,1054014,0
2005-10-11,28.606,28.722,27.269,27.599,1050930,0
2005-10-12,27.617,28.063,26.976,27.397,784639,0
2005-10-13,27.242,27.679,26.896,27.432,929611,0
2005-10-14,27.724,28.606,27.154,27.643,705697,0
2005-10-17,27.715,27.769,26.36,26.744,2012676,0
2005-10-18,26.231,26.628,24.803,24.821,5012469,0
2005-10-19,24.848,26.175,24.297,26.094,1940994,0
2005-10-20,25.999,26.833,25.925,26.121,1243224,0
2005-10-21,25.961,26.934,25.961,26.664,912432,0
2005-10-24,26.628,26.942,26.352,26.833,1110748,0
2005-10-25,26.683,27.679,26.621,27.463,1211526,0
2005-10-26,27.34,27.413,26.489,26.621,1140071,0
2005-10-27,26.489,26.603,25.693,25.748,895362,0
2005-10-28,25.935,26.426,25.578,26.28,790760,0
2005-10-31,26.28,27.242,26.221,26.934,1128180,0
2005-11-01,26.868,27.091,26.53,26.656,667706,0
2005-11-02,26.728,27.546,26.175,27.154,924235,0
2005-11-03,27.404,27.92,26.843,26.934,965137,0
2005-11-04,27.083,27.163,26.247,26.388,939779,0
2005-11-07,26.28,26.621,26.103,26.289,957158,0
2005-11-08,26.112,26.221,25.622,26.212,832565,0
2005-11-09,26.434,26.728,25.872,26.489,1061308,0
2005-11-10,26.575,26.968,26.049,26.886,968925,0
2005-11-11,26.976,27.323,26.906,27.003,531798,0
2005-11-14,27.208,27.564,27.12,27.34,810067,0
2005-11-15,27.154,27.314,25.488,25.641,2081231,0
2005-11-16,24.768,25.017,23.388,24.038,3067773,0
2005-11-17,24.038,26.175,23.787,26.076,3465871,0
2005-11-18,27.091,27.136,26.076,26.702,1785433,0
2005-11-21,26.621,27.019,26.489,26.925,807848,0
2005-11-22,26.886,27.448,26.53,27.011,593368,0
2005-11-23,26.896,28.091,26.896,27.802,1094815,0
2005-11-25,27.599,27.886,27.599,27.769,138442,0
2005-11-28,27.868,27.886,27.269,27.368,576683,0
2005-11-29,27.556,27.556,25.88,26.256,1194004,0
2005-11-30,26.335,26.451,25.818,26.316,2037497,0
2005-12-01,26.272,27.413,26.272,27.208,1576013,0
2005-12-02,26.984,27.314,26.976,27.173,799621,0
2005-12-05,26.852,28.028,26.852,27.964,1541211,0
2005-12-06,28.647,29.022,28.25,28.435,2238900,0
2005-12-07,28.509,28.56,27.672,27.831,753458,0
2005-12-08,27.926,28.391,27.556,27.876,841307,0
2005-12-09,27.972,28.4,27.688,28.32,502569,0
2005-12-12,28.445,28.56,27.672,28.099,1056960,0
2005-12-13,28.186,28.639,28.091,28.472,1281498,0
2005-12-14,28.49,28.936,28.073,28.347,1284012,0
2005-12-15,28.313,28.527,27.733,28.453,963908,0
2005-12-16,28.499,29.265,28.268,28.472,1329276,0
2005-12-19,28.391,28.391,27.599,27.742,857964,0
2005-12-20,27.688,28.304,27.217,27.786,1704339,0
2005-12-21,27.778,27.868,27.519,27.751,979225,0
2005-12-22,27.886,28.124,27.51,27.913,946060,0
2005-12-23,28.018,28.347,27.821,28.276,465470,0
2005-12-27,28.445,28.445,27.145,27.226,675602,0
2005-12-28,27.432,27.536,26.852,27.397,726712,0
2005-12-29,27.519,27.599,27.101,27.154,984998,0
2005-12-30,26.976,26.984,26.256,26.451,739173,0
2006-01-03,26.788,27.173,25.685,25.971,2605950,0
2006-01-04,25.971,26.656,25.971,26.36,1573865,0
2006-01-05,26.264,26.443,25.105,25.775,2118700,0
2006-01-06,25.872,26.788,25.641,26.72,1483875,0
2006-01-09,26.797,27.422,26.628,26.968,1527092,0
2006-01-10,26.744,28.24,26.489,27.695,1618451,0
2006-01-11,27.546,28.081,27.482,27.895,729627,0
2006-01-12,27.778,27.903,27.463,27.653,669741,0
2006-01-13,27.688,28.366,27.591,27.715,1063228,0
2006-01-17,27.519,27.695,27.182,27.378,767346,0
2006-01-18,26.942,28.445,26.906,28.276,1198437,0
2006-01-19,28.295,28.854,28.205,28.499,842422,0
2006-01-20,28.527,28.527,26.959,27.073,1343720,0
2006-01-23,27.295,28.384,27.191,27.981,1555226,0
2006-01-24,25.364,26.479,23.343,23.991,12832992,0
2006-01-25,24.848,25.659,24.794,25.535,3243087,0
2006-01-26,25.818,26.256,25.479,25.943,1689519,0
2006-01-27,25.908,26.238,25.818,26.017,1177809,0
2006-01-30,26.008,26.538,25.818,26.326,1308790,0
2006-01-31,26.326,26.335,25.641,26.112,898980,0
2006-02-01,25.908,26.71,25.818,26.479,1239882,0
2006-02-02,26.345,26.673,26.067,26.416,1312432,0
2006-02-03,26.139,26.264,25.141,25.294,1680182,0
2006-02-06,25.419,25.604,24.999,25.258,1068690,0
2006-02-07,25.15,25.419,24.706,25.16,1327532,0
2006-02-08,25.338,25.748,24.937,25.693,1153408,0
2006-02-09,25.889,26.185,25.249,25.311,1035005,0
2006-02-10,25.231,25.284,24.643,24.98,1085335,0
2006-02-13,24.776,24.91,24.153,24.455,774531,0
2006-02-14,24.688,25.356,24.556,25.054,1253664,0
2006-02-15,25.064,25.356,24.83,25.072,1167354,0
2006-02-16,25.205,26.084,25.196,25.979,1008985,0
2006-02-17,26.008,26.148,25.284,25.364,1043878,0
2006-02-21,25.338,25.516,24.608,24.821,720345,0
2006-02-22,24.752,25.302,24.733,25.035,885962,0
2006-02-23,24.929,25.258,24.839,24.964,764472,0
2006-02-24,24.964,25.392,24.511,25.081,1353175,0
2006-02-27,25.231,25.294,24.591,24.688,1238274,0
2006-02-28,24.565,24.794,24.464,24.501,1120209,0
2006-03-01,24.652,25.559,24.565,25.454,837866,0
2006-03-02,25.328,25.935,25.178,25.748,1044291,0
2006-03-03,25.525,25.818,25.088,25.186,622370,0
2006-03-06,25.739,26.816,25.471,26.212,2462465,0
2006-03-07,26.185,26.443,25.364,25.506,684288,0
2006-03-08,25.4,25.863,25.373,25.553,978863,0
2006-03-09,25.553,25.553,24.803,24.876,1115686,0
2006-03-10,22.264,24,22.257,23.797,4847051,0
2006-03-13,24.608,25.105,24.094,24.224,1573267,0
2006-03-14,24.076,24.501,23.529,24.323,1001398,0
2006-03-15,24.297,25.008,24.188,24.91,1358090,0
2006-03-16,24.903,25.284,24.839,24.999,795959,0
2006-03-17,25.186,25.32,24.768,25.123,1176282,0
2006-03-20,25.597,25.685,25.311,25.437,865928,0
2006-03-21,25.249,26.017,25.241,25.382,1032803,0
2006-03-22,25.311,25.311,24.615,24.821,1270926,0
2006-03-23,24.752,24.92,24.342,24.608,824347,0
2006-03-24,24.643,24.893,24.547,24.76,971269,0
2006-03-27,24.867,24.903,24.528,24.743,799659,0
2006-03-28,24.803,24.803,24.224,24.243,881593,0
2006-03-29,24.261,24.483,23.852,24.01,1190393,0
2006-03-30,23.948,24.102,23.38,23.566,1424662,0
2006-03-31,23.647,23.727,23.209,23.3,1742810,0
2006-04-03,23.488,23.881,23.095,23.095,1318797,0
2006-04-04,23.174,23.317,23.086,23.166,812985,0
2006-04-05,23.139,23.45,22.604,22.81,1280103,0
2006-04-06,22.703,22.925,22.57,22.703,773741,0
2006-04-07,22.737,23.343,22.703,23.086,1150833,0
2006-04-10,22.968,23.184,22.578,22.865,942419,0
2006-04-11,23.051,23.058,22.08,22.203,1095521,0
2006-04-12,22.116,22.35,22.089,22.169,1058085,0
2006-04-13,22.249,23.006,22.142,22.588,828717,0
2006-04-17,23.111,23.797,22.526,22.968,2455287,0
2006-04-18,23.237,23.413,21.369,22.257,4858508,0
2006-04-19,22.836,22.836,21.794,22.535,1655286,0
2006-04-20,23.146,23.146,22.668,22.729,1135385,0
2006-04-21,22.703,22.915,22.106,22.274,1132389,0
2006-04-24,22.257,22.57,22.169,22.257,1465108,0
2006-04-25,22.257,22.694,22.257,22.34,1271762,0
2006-04-26,22.34,22.925,22.283,22.694,1300443,0
2006-04-27,22.712,22.712,22.035,22.34,1219411,0
2006-04-28,22.177,22.578,22.161,22.382,763815,0
2006-05-01,22.544,22.676,22.34,22.391,1042611,0
2006-05-02,22.35,22.783,22.35,22.588,1067253,0
2006-05-03,22.479,22.737,22.249,22.407,1051314,0
2006-05-04,22.321,23.639,22.321,23.413,1846840,0
2006-05-05,23.479,23.71,23.166,23.246,1129588,0
2006-05-08,23.146,23.361,23.058,23.201,569083,0
2006-05-09,23.076,23.146,22.668,22.694,939493,0
2006-05-10,22.729,22.915,22.535,22.755,761360,0
2006-05-11,22.694,22.747,21.91,22,1175904,0
2006-05-12,21.91,22.089,21.741,21.804,765535,0
2006-05-15,21.812,22.169,21.625,22.017,951298,0
2006-05-16,22.116,22.302,21.92,22.106,1024911,0
2006-05-17,21.884,21.884,21.464,21.518,1362498,0
2006-05-18,21.633,22.098,21.554,21.59,1036859,0
2006-05-19,21.491,22.025,21.438,21.812,1374756,0
2006-05-22,21.981,22.134,21.208,21.669,1233520,0
2006-05-23,21.785,22.415,21.491,21.59,1234436,0
2006-05-24,21.403,22.257,21.322,21.76,1599771,0
2006-05-25,22.035,22.035,21.518,21.794,1388542,0
2006-05-26,21.92,22.125,21.643,22,637219,0
2006-05-30,21.902,22.489,21.741,22.257,930743,0
2006-05-31,22.331,22.497,22.213,22.453,849143,0
2006-06-01,22.621,24.12,22.57,24.029,2030451,0
2006-06-02,24.17,24.253,23.506,23.682,1139630,0
2006-06-05,23.591,23.727,22.96,23.044,1498860,0
2006-06-06,23.156,23.38,22.595,22.933,1705562,0
2006-06-07,22.865,23.255,22.694,22.906,1981254,0
2006-06-08,22.747,23.273,22.312,22.747,1587592,0
2006-06-09,22.846,23.051,22.106,22.415,1231656,0
2006-06-12,22.35,22.516,21.306,21.359,955543,0
2006-06-13,21.508,21.547,20.756,20.904,1168500,0
2006-06-14,20.831,21.231,20.719,21.146,877008,0
2006-06-15,21.173,21.938,21.08,21.821,1004522,0
2006-06-16,21.678,21.785,20.575,20.987,2029934,0
2006-06-19,20.961,21.155,20.497,20.524,710430,0
2006-06-20,20.478,20.737,20.147,20.423,651336,0
2006-06-21,20.524,20.831,20.387,20.663,595457,0
2006-06-22,20.682,20.682,20.042,20.325,780508,0
2006-06-23,20.201,20.547,19.952,20.317,628410,0
2006-06-26,20.44,20.506,19.721,19.943,1153049,0
2006-06-27,19.87,20.049,19.561,19.586,618416,0
2006-06-28,19.498,19.586,19.195,19.399,1303597,0
2006-06-29,19.57,20.405,19.551,20.289,895547,0
2006-06-30,20.37,20.37,19.649,19.969,1450584,0
2006-07-03,20.066,20.362,19.923,20.289,343534,0
2006-07-05,20.273,20.273,19.747,19.852,953571,0
2006-07-06,19.852,20.032,19.579,19.595,838329,0
2006-07-07,19.612,19.792,19.443,19.452,505264,0
2006-07-10,18.849,18.999,18.259,18.497,2364915,0
2006-07-11,18.405,18.926,18.189,18.891,1338834,0
2006-07-12,18.73,18.875,18.295,18.313,1188652,0
2006-07-13,18.215,18.516,17.859,18.259,1426249,0
2006-07-14,18.259,18.429,18.064,18.215,1207749,0
2006-07-17,18.295,19.14,18.197,18.786,1685904,0
2006-07-18,18.875,19.739,17.77,18.233,6033381,0
2006-07-19,18.181,18.465,18.018,18.429,2497218,0
2006-07-20,18.481,18.591,18.128,18.156,1139508,0
2006-07-21,18.224,18.313,17.985,18.036,1418567,0
2006-07-24,18.205,18.849,18.166,18.703,1130536,0
2006-07-25,18.804,19.071,18.669,18.971,761693,0
2006-07-26,18.926,18.962,18.601,18.712,685734,0
2006-07-27,18.866,18.866,18.637,18.73,897522,0
2006-07-28,18.899,19.115,18.686,18.917,723383,0
2006-07-31,18.823,19.657,18.823,19.47,1504012,0
2006-08-01,19.443,19.57,18.882,18.926,1113466,0
2006-08-02,19.009,19.427,18.804,18.917,1063014,0
2006-08-03,18.891,18.891,18.525,18.795,1078865,0
2006-08-04,18.875,19.232,18.767,19.088,1157101,0
2006-08-07,18.981,19.249,18.981,19.186,505262,0
2006-08-08,19.168,19.39,18.875,19.088,731672,0
2006-08-09,19.399,19.579,19.071,19.078,1136201,0
2006-08-10,18.917,19.223,18.857,18.999,593177,0
2006-08-11,18.935,18.962,18.686,18.804,421931,0
2006-08-14,18.917,19.177,18.917,19.071,855261,0
2006-08-15,19.249,19.561,19.131,19.232,913580,0
2006-08-16,19.348,20.289,19.301,20.255,1352393,0
2006-08-17,20.227,20.933,20.227,20.904,1358917,0
2006-08-18,20.977,21.241,20.772,21.118,1331298,0
2006-08-21,20.994,21.045,20.682,20.814,527265,0
2006-08-22,20.746,21.223,20.746,20.952,461599,0
2006-08-23,21.036,21.349,20.468,20.7,767430,0
2006-08-24,20.814,21.045,20.524,20.84,369009,0
2006-08-25,20.7,20.781,20.431,20.602,964794,0
2006-08-28,20.653,21.128,20.584,20.994,797475,0
2006-08-29,21.071,21.83,21.028,21.732,1538368,0
2006-08-30,21.865,22.203,21.785,21.945,951729,0
2006-08-31,22.06,22.221,21.741,22.142,1283125,0
2006-09-01,22.249,22.249,21.573,21.955,492489,0
2006-09-05,22,22.169,21.76,22.152,961282,0
2006-09-06,21.902,21.902,21.278,21.378,1616371,0
2006-09-07,21.387,21.705,20.719,21.287,1425094,0
2006-09-08,21.403,21.491,21.028,21.223,845827,0
2006-09-11,21.109,21.322,20.497,20.644,1588632,0
2006-09-12,20.593,21.804,20.584,21.554,2039183,0
2006-09-13,21.608,21.856,21.491,21.76,1526451,0
2006-09-14,21.723,21.856,21.378,21.564,575819,0
2006-09-15,21.696,21.929,21.573,21.76,1370490,0
2006-09-18,21.661,21.779,21.25,21.387,628958,0
2006-09-19,21.349,21.483,20.831,21.313,552076,0
2006-09-20,21.349,21.608,21.137,21.27,813905,0
2006-09-21,21.359,21.473,21.01,21.26,823803,0
2006-09-22,21.25,21.26,20.414,20.691,945112,0
2006-09-25,20.797,21.146,20.663,20.933,826521,0
2006-09-26,20.933,21.278,20.478,21.27,769523,0
2006-09-27,21.146,21.547,21.01,21.27,482546,0
2006-09-28,21.183,21.456,21.137,21.378,806492,0
2006-09-29,21.473,21.741,21.208,21.223,724107,0
2006-10-02,21.128,21.287,20.772,20.805,773796,0
2006-10-03,20.797,20.805,20.075,20.273,1229289,0
2006-10-04,20.157,20.737,20.157,20.728,1156750,0
2006-10-05,20.663,20.791,20.405,20.728,655738,0
2006-10-06,20.531,20.746,20.478,20.584,759507,0
2006-10-09,20.575,20.593,19.988,20.219,1577762,0
2006-10-10,20.298,20.449,20.111,20.281,1050341,0
2006-10-11,20.923,21.349,20.822,21.146,2718038,0
2006-10-12,21.215,21.554,21.071,21.403,1733653,0
2006-10-13,21.25,21.582,21.045,21.564,1044652,0
2006-10-16,21.812,22.881,21.732,22.453,2369310,0
2006-10-17,21.99,21.99,20.093,20.913,5954424,0
2006-10-18,20.691,20.977,20.487,20.746,1790223,0
2006-10-19,20.746,21.164,20.618,21.137,1051028,0
2006-10-20,21.215,21.278,20.756,20.994,577506,0
2006-10-23,20.913,21.099,20.524,20.756,714555,0
2006-10-24,20.635,20.746,20.147,20.405,1085213,0
2006-10-25,20.362,20.781,20.362,20.746,1247390,0
2006-10-26,20.923,21.118,20.635,20.994,1075066,0
2006-10-27,20.952,21.002,20.644,20.904,776559,0
2006-10-30,20.942,21.036,20.653,20.904,692429,0
2006-10-31,21.241,21.241,20.556,20.602,812185,0
2006-11-01,20.746,20.756,19.96,19.998,976389,0
2006-11-02,19.952,20.201,19.693,20.057,1201105,0
2006-11-03,20.157,20.431,19.943,20.075,792377,0
2006-11-06,20.183,20.618,20.183,20.515,609699,0
2006-11-07,20.531,21.099,20.458,20.822,1278727,0
2006-11-08,20.575,20.933,20.547,20.831,1455957,0
2006-11-09,20.913,21.137,20.663,20.772,1110094,0
2006-11-10,20.709,21.028,20.709,21.018,702768,0
2006-11-13,21.063,21.501,20.977,21.313,1022362,0
2006-11-14,21.26,21.537,21.018,21.518,949830,0
2006-11-15,21.527,21.633,21.278,21.447,1011640,0
2006-11-16,21.547,21.547,20.923,21.2,1080064,0
2006-11-17,21.215,21.215,20.791,21.01,743835,0
2006-11-20,20.923,21.099,20.539,20.565,1183907,0
2006-11-21,19.943,19.952,19.241,19.721,2522670,0
2006-11-22,19.82,20.307,19.73,20.245,924106,0
2006-11-24,20.12,20.298,20.032,20.049,205265,0
2006-11-27,20.042,20.042,19.364,19.382,1274607,0
2006-11-28,19.292,19.427,19.15,19.364,1154337,0
2006-11-29,19.373,19.657,19.241,19.427,1000987,0
2006-11-30,19.461,19.702,19.301,19.418,1375232,0
2006-12-01,19.373,19.516,19.036,19.223,847928,0
2006-12-04,19.123,19.364,19.027,19.088,1636961,0
2006-12-05,19.123,19.232,18.653,18.857,2351621,0
2006-12-06,18.857,18.866,18.619,18.653,1315714,0
2006-12-07,18.629,18.659,18.09,18.267,2516213,0
2006-12-08,18.295,18.386,18.128,18.313,1357580,0
2006-12-11,18.349,18.999,18.267,18.823,1807795,0
2006-12-12,18.748,19.009,18.748,18.917,1266638,0
2006-12-13,18.786,19.204,18.776,19.053,1901156,0
2006-12-14,19.078,19.63,19.078,19.498,2081855,0
2006-12-15,19.542,19.827,19.507,19.605,2550106,0
2006-12-18,19.693,19.73,19.409,19.579,1233747,0
2006-12-19,19.017,19.373,18.712,19.32,1917770,0
2006-12-20,19.338,19.443,19.045,19.195,788098,0
2006-12-21,19.241,19.852,19.241,19.811,1677989,0
2006-12-22,18.748,19.898,18.686,19.507,3400130,0
2006-12-26,19.802,19.844,19.364,19.605,982897,0
2006-12-27,19.693,19.906,19.605,19.87,921356,0
2006-12-28,19.852,20.166,19.711,20.032,1444074,0
2006-12-29,20.166,20.7,20.139,20.211,2306615,0
2007-01-03,20.497,21.137,20.458,20.831,2921172,0
2007-01-04,20.791,21.633,20.719,21.518,1840524,0
2007-01-05,21.456,21.456,20.524,20.762,1862960,0
2007-01-08,20.682,21.002,20.468,20.885,1210339,0
2007-01-09,20.97,21.2,20.814,21.164,890090,0
2007-01-10,21.018,21.322,20.84,21.173,1284895,0
2007-01-11,21.208,21.25,20.644,20.848,1812929,0
2007-01-12,20.848,21.118,20.762,21.118,407734,0
2007-01-16,21.118,21.215,20.618,20.781,1151018,0
2007-01-17,20.264,20.531,20.093,20.193,1804133,0
2007-01-18,20.193,20.236,19.639,19.685,1870402,0
2007-01-19,19.435,20.025,19.088,19.943,2442075,0
2007-01-22,19.988,20.157,19.542,19.898,1904154,0
2007-01-23,19.675,20.875,19.14,20.458,4318254,0
2007-01-24,20.497,20.772,20.449,20.458,1225754,0
2007-01-25,20.497,20.515,19.933,20.007,1183743,0
2007-01-26,20.017,20.458,19.82,20.431,867428,0
2007-01-29,20.255,20.602,20.139,20.353,729512,0
2007-01-30,20.423,20.423,19.915,20.017,1725031,0
2007-01-31,20.032,20.057,19.551,19.73,2051683,0
2007-02-01,19.675,19.88,19.542,19.792,1145317,0
2007-02-02,19.73,19.988,19.666,19.889,1024885,0
2007-02-05,19.906,20.032,19.792,20.007,912096,0
2007-02-06,20.032,20.075,19.595,19.765,981194,0
2007-02-07,20.025,20.478,20.007,20.298,1656907,0
2007-02-08,20.245,20.289,19.87,20.201,1046259,0
2007-02-09,20.264,20.387,20.025,20.12,1164520,0
2007-02-12,20.193,20.478,19.988,20.414,1325341,0
2007-02-13,20.468,20.987,20.44,20.7,1426828,0
2007-02-14,20.7,21.26,20.7,21.231,1764988,0
2007-02-15,21.2,21.278,21.063,21.208,755133,0
2007-02-16,21.208,21.278,20.952,21.208,614450,0
2007-02-20,21.137,21.59,20.885,21.554,1070973,0
2007-02-21,21.527,21.527,21.164,21.369,523166,0
2007-02-22,21.369,21.447,21.164,21.387,1413414,0
2007-02-23,21.33,21.429,21.173,21.313,633574,0
2007-02-26,21.447,21.527,21.164,21.26,583079,0
2007-02-27,21.128,21.128,20.273,20.298,924368,0
2007-02-28,20.353,20.977,20.201,20.506,1869480,0
2007-03-01,20.166,20.487,19.595,20.281,851631,0
2007-03-02,20.236,20.334,19.755,19.765,577870,0
2007-03-05,19.836,20.343,19.685,19.721,986751,0
2007-03-06,19.82,20.317,19.721,20.175,843396,0
2007-03-07,20.193,20.635,20.042,20.307,877175,0
2007-03-08,20.478,20.797,20.325,20.362,479626,0
2007-03-09,20.556,20.625,20.139,20.37,375166,0
2007-03-12,20.289,21.296,20.289,21.215,1086328,0
2007-03-13,21.089,21.447,20.814,20.875,1225408,0
2007-03-14,20.814,21.27,20.625,21.155,1046865,0
2007-03-15,21.191,21.447,21.071,21.421,1040116,0
2007-03-16,21.183,21.456,20.814,20.97,1426090,0
2007-03-19,21.137,21.34,20.913,21.028,656792,0
2007-03-20,21.028,21.183,20.894,21.164,633576,0
2007-03-21,21.137,21.137,20.7,20.913,1359628,0
2007-03-22,21.128,21.625,20.746,20.923,814171,0
2007-03-23,20.994,22.658,20.894,22.507,2484075,0
2007-03-26,22.391,22.57,21.812,21.974,1597979,0
2007-03-27,21.846,21.965,21.564,21.633,1204714,0
2007-03-28,21.456,21.723,21.036,21.652,2181189,0
2007-03-29,21.893,22.213,21.27,21.508,1145822,0
2007-03-30,21.785,21.893,21.447,21.678,604062,0
2007-04-02,21.779,21.865,21.464,21.59,481777,0
2007-04-03,21.715,21.875,21.678,21.732,523511,0
2007-04-04,21.955,22.312,21.955,22.221,1242628,0
2007-04-05,22.312,22.425,22.169,22.249,673289,0
2007-04-09,22.358,22.526,21.945,22.142,859227,0
2007-04-10,21.955,22.185,21.839,21.938,621005,0
2007-04-11,22.57,22.57,21.981,22.052,1260937,0
2007-04-12,22.007,22.043,21.715,21.92,920537,0
2007-04-13,21.893,22.535,21.875,22.479,2039336,0
2007-04-16,22.703,22.801,22.161,22.249,1697308,0
2007-04-17,23.29,24.178,22.855,23.62,4688128,0
2007-04-18,23.397,23.736,23.273,23.521,1277514,0
2007-04-19,23.265,23.759,23.166,23.61,1226339,0
2007-04-20,23.881,23.907,23.388,23.62,908161,0
2007-04-23,22.95,23.702,22.631,23.521,1204230,0
2007-04-24,23.479,23.871,23.413,23.557,1185149,0
2007-04-25,23.656,23.948,23.538,23.852,805717,0
2007-04-26,23.824,23.899,23.591,23.727,721640,0
2007-04-27,23.629,23.881,23.219,23.38,919298,0
2007-04-30,23.219,23.343,22.639,22.658,1634644,0
2007-05-01,22.613,22.925,22.321,22.846,1314610,0
2007-05-02,22.721,23.326,22.712,23.201,934463,0
2007-05-03,23.201,23.3,22.764,23.076,995891,0
2007-05-04,23.103,23.121,22.694,22.801,850475,0
2007-05-07,22.855,23.051,22.613,22.676,694807,0
2007-05-08,22.685,23.139,22.35,22.996,908073,0
2007-05-09,22.846,23.343,22.792,23.219,729555,0
2007-05-10,23.068,23.335,22.792,22.82,1265947,0
2007-05-11,22.943,23.335,22.801,23.201,920655,0
2007-05-14,23.166,23.591,22.988,23.13,1183502,0
2007-05-15,23.209,23.514,22.888,22.95,838913,0
2007-05-16,23.086,23.3,23.025,23.273,943845,0
2007-05-17,23.184,23.227,22.729,22.988,980943,0
2007-05-18,23.111,23.61,23.006,23.514,1314754,0
2007-05-21,23.45,23.787,23.326,23.514,585670,0
2007-05-22,23.479,23.629,23.146,23.432,653392,0
2007-05-23,23.529,23.75,23.352,23.413,796754,0
2007-05-24,23.335,23.441,22.792,22.943,1172665,0
2007-05-25,22.978,23.13,22.888,23.103,939351,0
2007-05-29,23.006,23.656,23.006,23.219,702932,0
2007-05-30,23.068,23.557,22.988,23.469,765707,0
2007-05-31,23.497,24.162,23.488,24.094,1395018,0
2007-06-01,24.153,24.464,23.871,24.01,1303665,0
2007-06-04,23.991,24.315,23.852,24.12,752580,0
2007-06-05,24,24.038,23.557,23.907,594517,0
2007-06-06,23.778,23.778,23.209,23.413,658802,0
2007-06-07,23.506,23.727,23.103,23.139,868242,0
2007-06-08,22.57,23.255,21.865,23.237,1284600,0
2007-06-11,23.13,23.3,22.881,23.192,898544,0
2007-06-12,23.146,23.273,22.694,22.988,1301785,0
2007-06-13,23.015,23.3,22.792,23.219,998697,0
2007-06-14,23.237,23.479,23.146,23.209,1020646,0
2007-06-15,23.46,23.514,23.13,23.514,1079978,0
2007-06-18,23.469,23.769,23.405,23.566,515996,0
2007-06-19,23.397,23.46,22.988,23.282,1257368,0
2007-06-20,23.146,23.237,22.142,22.23,2427819,0
2007-06-21,22.221,22.676,22.125,22.621,1767220,0
2007-06-22,22.516,22.561,21.965,22.116,2149206,0
2007-06-25,22.116,22.257,21.715,21.965,1182584,0
2007-06-26,22,22.221,21.723,21.846,904030,0
2007-06-27,21.723,22.302,21.723,22.302,916910,0
2007-06-28,22.264,23.184,22.239,23.006,2369466,0
2007-06-29,23.051,23.352,22.96,23.121,1589750,0
2007-07-02,23.282,23.29,23.025,23.201,540293,0
2007-07-03,23.219,23.397,23.192,23.227,345863,0
2007-07-05,23.3,23.506,23.111,23.352,667425,0
2007-07-06,23.29,23.317,23.025,23.174,544217,0
2007-07-09,23.103,23.103,22.755,22.978,850746,0
2007-07-10,22.881,22.906,22.604,22.712,1130676,0
2007-07-11,22.721,22.855,22.415,22.783,786265,0
2007-07-12,22.836,23.044,22.773,23.015,850040,0
2007-07-13,22.906,24.323,22.81,24.188,2746091,0
2007-07-16,23.974,24.128,23.37,23.806,1435313,0
2007-07-17,23.62,25.123,23.058,24.583,2994646,0
2007-07-18,24.547,24.867,24.094,24.786,1862003,0
2007-07-19,24.885,25.32,24.752,25.16,1146880,0
2007-07-20,25.105,25.205,24.598,24.714,709691,0
2007-07-23,24.724,25.569,24.652,24.999,1196301,0
2007-07-24,24.929,25.284,24.305,24.483,1269786,0
2007-07-25,24.518,24.91,24.342,24.598,954414,0
2007-07-26,24.038,24.137,23.38,23.833,1137533,0
2007-07-27,23.833,23.861,23.166,23.343,1176909,0
2007-07-30,23.37,23.702,23.025,23.582,766641,0
2007-07-31,23.814,23.814,23.111,23.227,838326,0
2007-08-01,23.201,23.566,22.801,23.265,1393344,0
2007-08-02,23.326,23.702,23.237,23.591,1115308,0
2007-08-03,23.591,23.591,22.613,22.801,1835274,0
2007-08-06,22.978,22.978,21.779,22.142,2351349,0
2007-08-07,22.025,22.358,21.846,22.017,2017082,0
2007-08-08,22.221,22.489,21.974,22.185,2055444,0
2007-08-09,21.92,22.293,21.732,22.035,1838231,0
2007-08-10,21.76,22.792,21.429,22.407,1347244,0
2007-08-13,22.507,22.943,22.425,22.658,583417,0
2007-08-14,22.631,22.82,22.331,22.331,406517,0
2007-08-15,22.264,22.676,22.089,22.125,506376,0
2007-08-16,21.99,22.382,21.75,22.382,1345532,0
2007-08-17,23.156,23.582,22.747,23.174,1424290,0
2007-08-20,23.146,23.591,23.146,23.46,801848,0
2007-08-21,23.361,23.938,23.352,23.759,655071,0
2007-08-22,23.938,24.128,23.797,23.861,670798,0
2007-08-23,24.038,24.12,23.361,23.736,754217,0
2007-08-24,23.656,23.982,23.566,23.948,489014,0
2007-08-27,23.948,23.948,23.557,23.692,353936,0
2007-08-28,23.547,23.547,22.925,22.943,537809,0
2007-08-29,23.13,23.488,23.086,23.479,600826,0
2007-08-30,23.246,23.806,23.058,23.488,732441,0
2007-08-31,23.759,23.922,23.557,23.797,415314,0
2007-09-04,23.682,23.852,23.405,23.521,822368,0
2007-09-05,23.405,23.432,22.881,23.156,1138280,0
2007-09-06,23.166,23.282,22.561,22.836,1084814,0
2007-09-07,22.544,22.588,22,22.161,1107068,0
2007-09-10,22.23,22.373,21.723,22.239,1010412,0
2007-09-11,22.221,22.792,22.017,22.694,682361,0
2007-09-12,22.588,22.865,22.461,22.649,483786,0
2007-09-13,22.604,22.703,22.293,22.398,459583,0
2007-09-14,22.257,22.595,22.052,22.535,636385,0
2007-09-17,22.516,22.526,22.017,22.152,862551,0
2007-09-18,22.257,22.81,22.177,22.649,910561,0
2007-09-19,22.747,23.326,22.721,23.121,744981,0
2007-09-20,23.051,23.547,22.988,23.514,574666,0
2007-09-21,23.736,23.824,23.46,23.514,765004,0
2007-09-24,21.779,21.945,19.721,20.334,4844154,0
2007-09-25,20.602,20.602,19.427,19.889,1925015,0
2007-09-26,19.998,20.273,19.836,19.852,931784,0
2007-09-27,19.96,20.7,19.852,20.478,924060,0
2007-09-28,20.405,20.709,20.227,20.506,941497,0
2007-10-01,20.478,21.128,20.353,20.857,784281,0
2007-10-02,20.952,20.987,19.952,20.317,1506117,0
2007-10-03,20.166,20.298,19.998,20.227,528755,0
2007-10-04,20.334,20.431,20.139,20.387,583342,0
2007-10-05,20.575,21.01,20.289,20.673,679623,0
2007-10-08,20.584,20.875,20.487,20.805,431079,0
2007-10-09,20.831,20.848,20.556,20.644,389108,0
2007-10-10,21.089,21.349,20.848,21.08,849262,0
2007-10-11,21.137,21.146,20.157,20.506,824173,0
2007-10-12,20.565,20.756,20.042,20.101,1135443,0
2007-10-15,20.032,20.468,19.639,19.906,1247028,0
2007-10-16,20.565,21.723,19.943,21.403,3249263,0
2007-10-17,21.547,21.633,20.524,20.797,1156383,0
2007-10-18,20.814,21.33,20.737,21.146,912875,0
2007-10-19,21.164,21.296,20.343,20.497,756714,0
2007-10-22,20.334,21.313,20.175,21.089,816004,0
2007-10-23,21.26,21.387,20.848,21.099,734846,0
2007-10-24,20.933,20.933,20.273,20.468,1090085,0
2007-10-25,20.362,20.611,19.852,20.193,1486821,0
2007-10-26,20.245,21.359,20.147,21.241,1356274,0
2007-10-29,21.287,21.945,21.231,21.537,1159384,0
2007-10-30,21.564,22.098,20.913,21.369,597708,0
2007-10-31,21.429,21.608,20.97,21.429,477257,0
2007-11-01,21.164,21.215,20.017,20.083,1371413,0
2007-11-02,20.245,20.84,20.12,20.497,675240,0
2007-11-05,20.317,20.565,19.906,20.236,631599,0
2007-11-06,20.264,20.353,19.693,20.273,523975,0
2007-11-07,20.025,20.625,19.988,20.219,720507,0
2007-11-08,20.431,20.611,19.811,20.343,932640,0
2007-11-09,20.083,20.414,19.898,20.211,1011456,0
2007-11-12,20.093,20.867,20.093,20.449,752396,0
2007-11-13,20.673,20.831,20.353,20.691,464872,0
2007-11-14,20.781,20.923,20.307,20.405,1094127,0
2007-11-15,20.343,20.515,19.898,20.075,704959,0
2007-11-16,20.101,20.227,19.844,20.049,667872,0
2007-11-19,19.898,20.166,19.586,19.657,1076447,0
2007-11-20,19.612,19.844,19.107,19.516,1070248,0
2007-11-21,19.427,19.561,19.027,19.045,855874,0
2007-11-23,19.14,19.792,19.14,19.586,211010,0
2007-11-26,19.561,19.685,18.891,18.891,736230,0
2007-11-27,19.017,19.747,18.842,19.524,892062,0
2007-11-28,19.63,20.201,19.32,20.101,911197,0
2007-11-29,19.852,19.952,19.516,19.516,636043,0
2007-11-30,19.675,19.755,19.204,19.311,596241,0
2007-12-03,19.168,19.498,18.814,18.926,593033,0
2007-12-04,19.213,19.213,18.695,18.842,887417,0
2007-12-05,19.071,19.622,18.899,19.399,617177,0
2007-12-06,18.917,19.427,18.857,19.061,931351,0
2007-12-07,19.061,19.088,18.448,18.572,1097474,0
2007-12-10,18.591,18.962,18.251,18.645,1066146,0
2007-12-11,18.669,19.223,18.414,18.429,934325,0
2007-12-12,18.721,19.311,18.721,18.962,1023103,0
2007-12-13,18.857,19.213,18.804,19.158,876192,0
2007-12-14,18.945,19.115,18.686,18.695,504640,0
2007-12-17,19.399,20.183,19.158,19.739,1698249,0
2007-12-18,19.88,20.032,19.542,19.898,917935,0
2007-12-19,19.898,20.362,19.693,20.025,710384,0
2007-12-20,20.211,20.211,19.292,19.765,920923,0
2007-12-21,20.057,20.449,19.969,20.166,1443177,0
2007-12-24,20.166,20.423,19.898,20.175,195144,0
2007-12-26,20.032,20.387,19.906,20.236,343812,0
2007-12-27,20.183,20.245,19.409,19.409,449591,0
2007-12-28,19.409,19.721,19.232,19.33,472894,0
2007-12-31,19.223,19.542,18.776,19.036,1274749,0
2008-01-02,18.999,19.249,18.046,18.629,1067255,0
2008-01-03,18.629,18.962,18.619,18.849,799642,0
2008-01-04,18.61,18.954,18.313,18.386,866501,0
2008-01-07,18.349,18.712,18.046,18.251,1297888,0
2008-01-08,18.242,18.42,17.425,17.434,922345,0
2008-01-09,17.378,17.453,16.336,17.164,2220475,0
2008-01-10,17.059,17.868,16.826,17.752,1177806,0
2008-01-11,17.572,17.692,17.059,17.137,844200,0
2008-01-14,17.229,17.716,17.174,17.469,776085,0
2008-01-15,17.245,17.778,17.237,17.461,853610,0
2008-01-16,17.425,18.009,17.406,17.664,1321737,0
2008-01-17,17.77,18.09,17.22,17.378,1190631,0
2008-01-18,17.378,17.967,17.229,17.332,1580417,0
2008-01-22,16.719,19.15,16.541,18.277,4314522,0
2008-01-23,17.842,18.313,17.299,17.716,1784109,0
2008-01-24,18.026,18.108,17.434,17.7,1041385,0
2008-01-25,17.859,18.018,17.62,17.806,1002955,0
2008-01-28,17.77,18.866,17.77,18.757,1448352,0
2008-01-29,18.776,18.917,18.367,18.562,669149,0
2008-01-30,18.42,18.981,18.205,18.377,808708,0
2008-01-31,18.277,18.814,17.967,18.525,857981,0
2008-02-01,18.534,18.703,18.108,18.396,1278882,0
2008-02-04,18.396,18.525,18.189,18.286,510429,0
2008-02-05,17.886,18.181,17.572,17.61,686246,0
2008-02-06,17.743,17.868,17.211,17.272,704623,0
2008-02-07,17.245,17.511,17.085,17.245,819468,0
2008-02-08,17.245,17.554,17.101,17.263,585412,0
2008-02-11,17.315,17.537,16.933,17.341,628693,0
2008-02-12,17.396,17.572,17.211,17.359,644201,0
2008-02-13,17.537,17.716,17.332,17.639,496186,0
2008-02-14,17.7,17.923,17.29,17.396,888047,0
2008-02-15,17.29,17.469,16.933,17.092,471098,0
2008-02-19,17.263,17.434,17.174,17.22,1096787,0
2008-02-20,17.174,17.477,17.068,17.378,695441,0
2008-02-21,17.453,17.582,16.782,16.791,635146,0
2008-02-22,16.809,16.942,16.515,16.773,572979,0
2008-02-25,16.773,17.453,16.711,17.315,652344,0
2008-02-26,17.281,17.761,17.272,17.502,591286,0
2008-02-27,17.323,17.63,17.245,17.272,588383,0
2008-02-28,17.255,17.332,16.818,16.844,429795,0
2008-02-29,16.683,16.748,16.382,16.401,682790,0
2008-03-03,16.435,17.023,16.435,16.907,2703017,0
2008-03-04,16.701,16.764,16.277,16.693,1103342,0
2008-03-05,16.773,16.907,16.442,16.551,638834,0
2008-03-06,16.471,16.63,16.106,16.106,653435,0
2008-03-07,15.98,16.498,15.945,16.203,846193,0
2008-03-10,16.259,16.391,15.874,15.874,980127,0
2008-03-11,16.277,16.541,15.811,16.097,1994040,0
2008-03-12,16.158,16.578,15.98,16.175,930539,0
2008-03-13,16.007,16.08,15.713,15.972,1224967,0
2008-03-14,16.071,16.114,15.509,15.607,1084232,0
2008-03-17,15.41,15.769,15.288,15.419,979428,0
2008-03-18,15.659,16.701,15.607,16.701,1451201,0
2008-03-19,16.818,17.092,16.211,16.211,752084,0
2008-03-20,16.372,16.764,16.053,16.426,1657844,0
2008-03-24,16.488,17.005,16.479,16.872,980477,0
2008-03-25,16.748,17.032,16.614,16.854,680037,0
2008-03-26,16.907,17.023,16.755,16.844,784704,0
2008-03-27,16.862,17.023,16.711,16.782,551370,0
2008-03-28,16.818,16.96,16.372,16.417,851630,0
2008-03-31,16.479,16.479,16.23,16.471,1551381,0
2008-04-01,16.683,16.979,16.578,16.969,784072,0
2008-04-02,17.068,17.752,17.014,17.323,895361,0
2008-04-03,17.272,17.425,17.032,17.272,526940,0
2008-04-04,17.341,17.341,17.059,17.174,608801,0
2008-04-07,17.341,17.359,16.826,16.916,849323,0
2008-04-08,16.826,17.101,16.739,17.085,772102,0
2008-04-09,17.12,17.137,16.64,16.791,574884,0
2008-04-10,16.755,17.155,16.755,17.023,729492,0
2008-04-11,16.933,17.111,16.683,16.818,746468,0
2008-04-14,16.683,17.13,16.596,16.995,1163561,0
2008-04-15,18.842,18.899,17.932,18.34,3922719,0
2008-04-16,19.765,20.255,19.418,20.025,3297993,0
2008-04-17,19.861,20.042,19.586,19.595,1647640,0
2008-04-18,19.861,20.663,19.666,20.201,1792505,0
2008-04-21,20.083,20.431,19.861,20.362,916687,0
2008-04-22,20.245,20.644,20.025,20.506,2173777,0
2008-04-23,20.515,20.791,20.298,20.547,764087,0
2008-04-24,20.611,21.071,20.264,20.762,2170748,0
2008-04-25,20.805,20.994,20.449,20.933,1098557,0
2008-04-28,20.857,21.715,20.709,21.164,1444878,0
2008-04-29,21.045,21.287,20.556,21.146,582821,0
2008-04-30,21.231,21.26,20.913,21.063,1162878,0
2008-05-01,20.987,21.447,20.814,21.296,563280,0
2008-05-02,21.349,21.369,20.762,20.885,781810,0
2008-05-05,20.885,21.25,20.7,20.797,1483994,0
2008-05-06,20.746,21.241,20.531,21.109,777572,0
2008-05-07,21.183,21.456,20.635,20.762,696957,0
2008-05-08,20.797,20.977,20.387,20.857,808863,0
2008-05-09,20.728,21.25,20.635,21.018,500240,0
2008-05-12,21.241,21.661,21.208,21.537,709096,0
2008-05-13,21.547,21.633,21.231,21.537,439737,0
2008-05-14,21.554,22.274,21.501,22.025,1023513,0
2008-05-15,22.035,22.257,21.981,22.249,513606,0
2008-05-16,22.34,22.358,21.955,22.274,689626,0
2008-05-19,22.195,22.425,21.846,21.965,783435,0
2008-05-20,21.839,21.945,21.223,21.527,1050967,0
2008-05-21,21.608,22.125,21.045,21.118,1044496,0
2008-05-22,21.137,21.715,20.805,21.369,804843,0
2008-05-23,21.146,21.456,20.994,21.287,834682,0
2008-05-27,21.359,21.794,21.146,21.501,792640,0
2008-05-28,21.643,21.661,21.349,21.508,604592,0
2008-05-29,21.403,22.425,21.369,22.043,1040479,0
2008-05-30,22.025,22.331,22,22.161,688924,0
2008-06-02,22.152,22.535,21.128,21.643,814380,0
2008-06-03,21.75,21.75,21.155,21.278,820817,0
2008-06-04,21.164,21.723,21.054,21.537,650690,0
2008-06-05,21.554,22.185,21.501,22.007,645613,0
2008-06-06,21.794,21.884,21.34,21.447,433619,0
2008-06-09,21.411,21.616,20.977,21.33,499377,0
2008-06-10,21.146,21.501,21.002,21.241,663888,0
2008-06-11,21.191,21.349,20.904,20.904,316512,0
2008-06-12,21.099,21.678,21.089,21.411,627680,0
2008-06-13,21.625,21.779,21.456,21.779,471965,0
2008-06-16,21.741,22.23,21.483,22.185,569612,0
2008-06-17,22.08,22.169,21.812,22.025,541106,0
2008-06-18,21.965,21.974,21.473,21.769,717681,0
2008-06-19,21.769,22.415,21.643,22.142,1006864,0
2008-06-20,22.07,22.595,21.785,22.489,1678738,0
2008-06-23,22.507,23.352,22.257,22.865,1646822,0
2008-06-24,22.783,22.783,21.856,22.249,1384849,0
2008-06-25,22.213,22.978,22.169,22.783,1127039,0
2008-06-26,22.479,22.604,21.884,22.025,784082,0
2008-06-27,21.965,22.293,21.715,22.025,1198973,0
2008-06-30,21.945,22.142,21.173,21.223,1375178,0
2008-07-01,21.191,21.779,20.848,21.625,1380449,0
2008-07-02,21.564,21.625,21.2,21.378,917424,0
2008-07-03,21.395,21.608,20.913,20.913,644443,0
2008-07-07,22.703,23.058,21.812,22.152,2673210,0
2008-07-08,21.955,23.255,21.955,23.201,2057355,0
2008-07-09,23.192,23.192,21.955,22.089,1923803,0
2008-07-10,21.955,22.729,21.938,22.34,1936747,0
2008-07-11,22.161,22.694,21.945,22.578,1279321,0
2008-07-14,22.712,23.025,21.865,22.052,2135190,0
2008-07-15,23.469,23.591,20.961,21.349,5119525,0
2008-07-16,20.524,20.565,19.542,20.166,4368411,0
2008-07-17,20.255,20.635,19.969,20.405,2376840,0
2008-07-18,20.478,20.575,19.979,20.414,2298604,0
2008-07-21,20.44,20.961,20.139,20.431,1999804,0
2008-07-22,20.353,20.942,19.969,20.772,1317676,0
2008-07-23,20.913,20.961,19.47,20.431,3200607,0
2008-07-24,20.487,20.602,19.933,20.017,1528556,0
2008-07-25,20.157,20.44,19.861,20.307,1120327,0
2008-07-28,20.219,20.298,19.649,19.836,1999024,0
2008-07-29,19.906,20.281,19.783,20.175,1270690,0
2008-07-30,20.289,20.405,19.811,19.933,815570,0
2008-07-31,19.747,20.307,19.747,19.906,802410,0
2008-08-01,20.075,20.719,19.861,20.515,1700654,0
2008-08-04,20.334,20.431,19.792,20.139,1232336,0
2008-08-05,20.405,20.625,20.139,20.325,745559,0
2008-08-06,20.255,20.478,19.933,20.289,891540,0
2008-08-07,20.245,20.245,19.747,19.802,1490766,0
2008-08-08,19.852,20.762,19.666,20.524,1288889,0
2008-08-11,20.423,21.608,20.37,21.456,1745332,0
2008-08-12,21.278,21.678,20.933,21.099,1996102,0
2008-08-13,20.478,20.487,19.489,20.093,2976841,0
2008-08-14,19.96,20.183,19.747,19.979,1509523,0
2008-08-15,20.166,20.756,19.657,20.042,1447467,0
2008-08-18,20.042,20.273,19.755,19.952,956378,0
2008-08-19,19.844,20.083,19.649,20.042,1600010,0
2008-08-20,20.083,20.255,19.792,19.952,925217,0
2008-08-21,20.025,20.273,19.773,20.042,829003,0
2008-08-22,20.201,20.478,20.101,20.236,592881,0
2008-08-25,20.093,20.193,19.622,20.042,743965,0
2008-08-26,19.988,20.175,19.827,19.988,625822,0
2008-08-27,20.066,20.129,19.811,19.915,662393,0
2008-08-28,19.943,20.458,19.861,20.387,781439,0
2008-08-29,20.387,20.565,20.166,20.298,985000,0
2008-09-02,20.575,21.045,20.387,20.904,2022384,0
2008-09-03,20.894,21.155,20.635,20.857,1593725,0
2008-09-04,19.923,19.923,18.189,18.34,5840048,0
2008-09-05,18.251,18.945,17.692,18.637,2964163,0
2008-09-08,19.168,19.666,18.562,18.917,1194994,0
2008-09-09,18.971,19.311,18.414,18.414,1235833,0
2008-09-10,18.591,18.891,18.34,18.562,1172703,0
2008-09-11,18.251,18.358,17.716,18.295,1642071,0
2008-09-12,18.331,18.677,18.215,18.414,1319104,0
2008-09-15,17.886,18.377,17.572,17.724,1820551,0
2008-09-16,17.743,18.396,17.434,18.137,1718560,0
2008-09-17,17.923,18.205,17.315,17.649,1575407,0
2008-09-18,18.386,19.123,17.905,19.017,2875053,0
2008-09-19,19.721,21.359,19.418,19.73,3363086,0
2008-09-22,19.675,20.37,18.882,19.017,827504,0
2008-09-23,19.061,19.63,18.962,19.158,1034340,0
2008-09-24,18.748,19.097,18.197,18.396,2891002,0
2008-09-25,18.349,18.448,18.064,18.173,2990462,0
2008-09-26,17.886,17.985,17.639,17.806,1556369,0
2008-09-29,17.682,17.859,16.916,16.951,1457472,0
2008-09-30,17.211,17.639,16.729,17.351,1528118,0
2008-10-01,17.255,17.63,17.245,17.434,1835235,0
2008-10-02,17.378,17.649,16.764,16.987,880663,0
2008-10-03,17.076,17.682,16.979,17.137,1332661,0
2008-10-06,16.729,17.092,15.838,16.462,1976882,0
2008-10-07,16.674,16.942,16.194,16.23,1916714,0
2008-10-08,15.866,17.174,15.794,17.05,2598099,0
2008-10-09,16.907,17.546,15.866,16.292,2553813,0
2008-10-10,15.65,16.426,14.682,16.089,3303107,0
2008-10-13,16.854,17.315,16.185,17.255,2297591,0
2008-10-14,16.748,16.748,14.691,14.902,5369324,0
2008-10-15,14.584,14.655,13.649,13.862,1797703,0
2008-10-16,14.068,14.512,13.38,14.404,2129941,0
2008-10-17,13.933,14.645,13.568,13.674,2086924,0
2008-10-20,13.872,14.068,13.487,14.021,1344116,0
2008-10-21,14.119,14.289,13.712,13.789,1251444,0
2008-10-22,13.665,13.665,12.685,12.901,1263144,0
2008-10-23,12.874,13.104,12.09,12.411,1973810,0
2008-10-24,12.063,13.131,11.798,12.793,1691118,0
2008-10-27,12.598,12.786,12.216,12.321,1106678,0
2008-10-28,12.552,13.148,12.073,13.104,923612,0
2008-10-29,13.231,13.497,12.767,13.088,1585808,0
2008-10-30,13.39,13.808,12.971,13.702,778823,0
2008-10-31,13.568,13.773,13.212,13.533,919152,0
2008-11-03,13.604,13.72,13.302,13.409,466056,0
2008-11-04,13.674,13.737,13.035,13.585,556622,0
2008-11-05,13.38,14.104,13.353,13.612,1451671,0
2008-11-06,13.409,13.915,12.723,12.802,1121163,0
2008-11-07,12.971,13.25,12.802,13.114,295585,0
2008-11-10,13.302,13.353,12.562,12.705,389701,0
2008-11-11,12.581,12.749,12.216,12.394,886665,0
2008-11-12,12.198,12.385,11.814,11.814,663494,0
2008-11-13,12.063,12.909,11.458,12.901,1209706,0
2008-11-14,12.723,13.158,11.93,11.966,968013,0
2008-11-17,11.904,12.438,11.896,11.966,703959,0
2008-11-18,11.938,12.081,11.227,11.709,1040393,0
2008-11-19,11.726,12.019,10.959,10.959,780096,0
2008-11-20,10.853,11.93,10.853,11.112,1313249,0
2008-11-21,11.27,11.654,10.788,11.644,1255061,0
2008-11-24,11.849,12.438,11.599,12.019,1440869,0
2008-11-25,12.162,12.208,11.691,12.198,744764,0
2008-11-26,12.035,12.971,12.019,12.919,756839,0
2008-11-28,12.811,12.927,12.473,12.643,232190,0
2008-12-01,12.411,12.633,11.599,11.644,799094,0
2008-12-02,11.788,12.276,11.558,12.126,1364918,0
2008-12-03,11.831,12.544,11.625,12.385,931843,0
2008-12-04,12.17,12.562,11.548,11.779,866201,0
2008-12-05,11.672,12.019,10.807,11.975,769959,0
2008-12-08,12.303,12.882,12.044,12.143,1407958,0
2008-12-09,12.035,12.661,11.985,12.339,1241462,0
2008-12-10,12.438,12.882,12.438,12.669,653691,0
2008-12-11,12.544,12.723,11.985,12.053,874150,0
2008-12-12,11.868,12.661,11.868,12.562,661009,0
2008-12-15,12.625,12.759,12.063,12.403,670526,0
2008-12-16,11.84,12.615,11.53,12.581,1434828,0
2008-12-17,12.429,13.053,12.063,12.874,914840,0
2008-12-18,12.508,12.59,12.028,12.134,890024,0
2008-12-19,12.339,12.695,12.028,12.606,1026880,0
2008-12-22,12.695,12.705,12.152,12.482,556835,0
2008-12-23,12.544,12.678,11.995,12.098,489997,0
2008-12-24,12.143,12.375,12.035,12.33,154251,0
2008-12-26,12.33,12.339,12.073,12.285,214681,0
2008-12-29,12.276,12.303,12.019,12.226,373741,0
2008-12-30,12.312,12.954,12.019,12.901,548104,0
2008-12-31,12.919,13.418,12.598,13.25,878615,0
2009-01-02,13.38,13.436,13.017,13.38,781949,0
2009-01-05,13.372,13.576,13.167,13.39,757510,0
2009-01-06,13.506,14.077,13.506,13.977,811970,0
2009-01-07,13.798,14.068,13.64,13.737,961564,0
2009-01-08,13.729,13.89,13.559,13.756,1080574,0
2009-01-09,13.88,14.086,13.487,13.798,1074191,0
2009-01-12,13.773,13.933,13.712,13.853,1059377,0
2009-01-13,13.808,14.128,13.72,14.077,1107904,0
2009-01-14,13.89,13.996,12.544,12.571,2410430,0
2009-01-15,12.705,13.372,12.312,13.212,2257034,0
2009-01-16,13.39,13.649,12.927,13.612,1329510,0
2009-01-20,13.436,13.781,12.661,12.901,1822043,0
2009-01-21,12.33,14.335,12.126,14.147,3755057,0
2009-01-22,13.996,14.504,13.72,14.2,1399992,0
2009-01-23,14.031,14.449,13.89,14.182,1270831,0
2009-01-26,14.209,14.663,14.058,14.574,1092699,0
2009-01-27,14.584,14.852,14.387,14.485,1149831,0
2009-01-28,14.504,14.761,14.308,14.441,1178209,0
2009-01-29,14.344,14.344,13.89,13.977,682357,0
2009-01-30,14.128,14.128,13.362,13.487,1826332,0
2009-02-02,13.38,13.506,13.24,13.31,1431295,0
2009-02-03,13.335,13.39,12.936,13.31,979136,0
2009-02-04,13.353,13.444,13.017,13.318,1700056,0
2009-02-05,12.919,13.568,12.643,13.39,929311,0
2009-02-06,13.38,13.737,13.284,13.702,862942,0
2009-02-09,13.674,14.049,13.516,13.899,828883,0
2009-02-10,13.834,14.005,13.453,13.516,1216495,0
2009-02-11,13.523,13.834,13.444,13.72,1099841,0
2009-02-12,13.631,13.853,13.399,13.506,1873481,0
2009-02-13,13.568,14.039,13.568,13.684,723132,0
2009-02-17,13.362,13.516,13.122,13.353,1472476,0
2009-02-18,13.362,13.444,13.035,13.24,1076468,0
2009-02-19,13.293,13.862,13.293,13.362,1469469,0
2009-02-20,13.193,13.568,13.185,13.409,1478851,0
2009-02-23,13.436,13.506,12.793,12.811,779675,0
2009-02-24,12.98,13.221,12.829,13.158,900940,0
2009-02-25,13.131,13.353,12.847,13.139,586350,0
2009-02-26,13.267,13.362,12.767,12.793,590664,0
2009-02-27,12.714,13.212,12.661,12.856,615177,0
2009-03-02,12.695,12.723,12.242,12.321,1051459,0
2009-03-03,12.447,12.865,12.198,12.447,1922147,0
2009-03-04,12.562,13.167,12.385,12.961,756825,0
2009-03-05,12.759,13.045,12.5,12.517,551587,0
2009-03-06,12.661,12.847,12.251,12.59,663739,0
2009-03-09,12.447,12.777,12.348,12.394,596208,0
2009-03-10,12.49,13.017,12.411,13.017,915355,0
2009-03-11,13.007,13.325,12.891,13.035,452752,0
2009-03-12,13.025,13.781,12.856,13.747,843562,0
2009-03-13,13.737,13.834,13.551,13.773,462405,0
2009-03-16,13.844,13.968,13.585,13.612,431933,0
2009-03-17,13.649,14.431,13.64,14.431,816583,0
2009-03-18,14.404,14.894,14.209,14.877,773715,0
2009-03-19,14.902,14.902,14.494,14.592,459212,0
2009-03-20,14.716,14.78,13.844,13.95,913596,0
2009-03-23,14.317,14.682,13.977,14.682,883888,0
2009-03-24,14.584,14.672,13.924,14.164,990697,0
2009-03-25,14.326,14.682,13.959,14.387,628045,0
2009-03-26,14.636,14.868,14.512,14.691,1520516,0
2009-03-27,14.565,14.619,14.352,14.424,400160,0
2009-03-30,14.156,14.344,13.834,14.289,493217,0
2009-03-31,14.431,14.761,14.128,14.431,554066,0
2009-04-01,14.565,14.902,14.173,14.868,522141,0
2009-04-02,15.197,16.158,15.143,16.063,1121934,0
2009-04-03,16.097,16.363,15.927,16.363,617034,0
2009-04-06,16.185,16.185,15.296,15.536,709918,0
2009-04-07,15.339,15.339,14.931,15.037,553191,0
2009-04-08,15.161,15.98,15.161,15.927,428077,0
2009-04-09,16.194,16.854,16.063,16.748,739348,0
2009-04-13,16.578,16.648,16.221,16.452,622617,0
2009-04-14,16.327,16.452,16.063,16.292,808675,0
2009-04-15,17.272,17.985,16.417,17.601,2745628,0
2009-04-16,18.267,18.267,17.692,18.146,1281215,0
2009-04-17,18.224,18.875,17.905,18.776,1649458,0
2009-04-20,18.267,18.439,17.502,17.63,1137756,0
2009-04-21,17.601,17.724,17.406,17.724,857269,0
2009-04-22,17.601,18.128,17.425,17.664,912833,0
2009-04-23,17.7,17.724,17.255,17.521,653655,0
2009-04-24,17.796,19.241,17.796,19.053,2086426,0
2009-04-27,18.669,18.891,18.49,18.591,867258,0
2009-04-28,18.439,18.748,18.367,18.429,812270,0
2009-04-29,18.695,19.257,18.516,19.115,887062,0
2009-04-30,19.168,19.452,18.814,18.833,848809,0
2009-05-01,18.73,18.849,18.42,18.721,546691,0
2009-05-04,18.695,18.695,18.286,18.481,887437,0
2009-05-05,18.474,18.516,17.905,18.081,978104,0
2009-05-06,18.481,18.481,17.752,18.118,644659,0
2009-05-07,18.295,18.349,17.425,17.582,699450,0
2009-05-08,17.752,18.166,17.415,17.752,690839,0
2009-05-11,17.359,17.733,17.005,17.237,878063,0
2009-05-12,17.477,17.639,17.192,17.461,818584,0
2009-05-13,17.174,17.255,16.773,16.987,850799,0
2009-05-14,17.092,17.444,16.916,17.272,672243,0
2009-05-15,17.211,17.682,17.211,17.554,605932,0
2009-05-18,17.563,18.026,17.485,18.026,592691,0
2009-05-19,17.842,18.349,17.842,18.156,746474,0
2009-05-20,18.181,18.776,17.993,18.081,665634,0
2009-05-21,17.733,17.949,17.461,17.707,795797,0
2009-05-22,17.778,17.833,17.453,17.554,508634,0
2009-05-26,17.461,18.61,17.415,18.34,683203,0
2009-05-27,18.197,18.377,17.967,18.009,555743,0
2009-05-28,18.166,18.251,17.724,18.189,885454,0
2009-05-29,18.224,18.516,17.859,18.497,680349,0
2009-06-01,18.767,19.249,18.695,19.009,750161,0
2009-06-02,18.686,19.338,18.669,19.027,838964,0
2009-06-03,18.926,19.213,18.738,19.131,874597,0
2009-06-04,19.213,19.39,18.572,18.866,967736,0
2009-06-05,19.027,19.107,18.49,18.645,588585,0
2009-06-08,18.686,18.686,18.1,18.474,528040,0
2009-06-09,18.637,18.677,18.303,18.405,516186,0
2009-06-10,18.659,18.659,17.743,18.137,492305,0
2009-06-11,18.181,18.534,18.128,18.286,456252,0
2009-06-12,18.166,18.166,17.63,18.018,454729,0
2009-06-15,17.923,18.072,17.425,17.673,650855,0
2009-06-16,17.796,17.859,17.155,17.192,675948,0
2009-06-17,17.263,17.591,17.05,17.323,460549,0
2009-06-18,17.272,17.511,17.155,17.29,545567,0
2009-06-19,17.572,18.064,17.425,17.958,1516046,0
2009-06-22,17.876,17.985,17.396,17.396,723021,0
2009-06-23,17.461,17.554,17.229,17.245,545824,0
2009-06-24,17.272,18.072,17.272,17.733,785840,0
2009-06-25,17.716,18.562,17.716,18.506,965101,0
2009-06-26,18.465,18.891,18.34,18.712,1830921,0
2009-06-29,18.669,19.364,18.629,19.123,1140066,0
2009-06-30,19.107,19.204,18.875,19.115,1149122,0
2009-07-01,19.373,20.129,19.168,19.933,1631400,0
2009-07-02,20.227,20.728,20.166,20.458,2044904,0
2009-07-06,20.362,20.431,19.889,20.025,1101381,0
2009-07-07,20.032,20.032,18.909,18.926,1426366,0
2009-07-08,18.891,19.204,18.224,18.645,1536402,0
2009-07-09,18.686,18.767,18.313,18.465,901933,0
2009-07-10,18.34,18.748,18.072,18.562,1264435,0
2009-07-13,18.534,19.15,18.516,19.053,989499,0
2009-07-14,18.991,19.533,18.917,19.354,1481124,0
2009-07-15,19.612,20.458,18.971,19.435,4626533,0
2009-07-16,19.586,20.857,19.48,20.805,2891738,0
2009-07-17,20.814,21.241,20.682,21.028,1479106,0
2009-07-20,21.146,21.59,21.036,21.456,1656009,0
2009-07-21,21.582,21.59,21.26,21.59,1184071,0
2009-07-22,21.554,22.098,21.501,21.92,1529413,0
2009-07-23,21.955,22.676,21.76,22.293,1495586,0
2009-07-24,22,22.283,21.76,22.257,1006048,0
2009-07-27,22.257,22.331,21.821,22.203,744651,0
2009-07-28,22.017,22.195,21.387,21.687,1141275,0
2009-07-29,21.669,21.846,21.369,21.794,888420,0
2009-07-30,22.017,22.249,21.59,21.678,824657,0
2009-07-31,21.599,21.846,21.483,21.508,782956,0
2009-08-03,21.483,21.633,21.099,21.554,793399,0
2009-08-04,21.296,21.547,21.241,21.349,519068,0
2009-08-05,21.322,21.473,20.867,21.045,945386,0
2009-08-06,21.287,21.34,20.797,20.987,813792,0
2009-08-07,21.349,21.378,20.84,20.961,609163,0
2009-08-10,20.797,21.241,20.593,20.618,594934,0
2009-08-11,20.611,20.709,20.325,20.325,801102,0
2009-08-12,20.387,20.611,20.281,20.307,1461285,0
2009-08-13,20.449,20.593,20.12,20.565,611447,0
2009-08-14,20.44,20.7,20.093,20.281,693472,0
2009-08-17,20.083,20.12,19.861,20.007,565014,0
2009-08-18,20.032,20.478,19.952,20.405,574288,0
2009-08-19,20.166,20.625,19.998,20.618,666433,0
2009-08-20,20.653,20.831,20.431,20.644,415797,0
2009-08-21,20.904,21.137,20.653,21.018,622012,0
2009-08-24,21.036,21.2,20.923,21.118,599739,0
2009-08-25,21.287,21.508,21.028,21.118,1041760,0
2009-08-26,21.028,21.215,20.781,20.831,437918,0
2009-08-27,20.814,21.018,20.281,20.625,709490,0
2009-08-28,20.682,20.994,20.139,20.227,1204943,0
2009-08-31,20.101,20.289,19.783,20.236,1363699,0
2009-09-01,20.093,20.728,19.88,19.923,812853,0
2009-09-02,19.906,19.988,19.489,19.551,1146602,0
2009-09-03,19.579,19.639,19.241,19.498,786953,0
2009-09-04,19.443,20.166,19.443,20.139,835185,0
2009-09-08,20.219,20.468,19.933,20.255,598136,0
2009-09-09,20.193,20.822,20.075,20.822,743600,0
2009-09-10,20.762,21.287,20.497,21.278,1001819,0
2009-09-11,22,22.34,21.547,21.83,1385496,0
2009-09-14,21.633,21.715,21.501,21.582,820419,0
2009-09-15,21.59,21.669,21.322,21.483,615218,0
2009-09-16,21.395,21.83,21.395,21.83,431386,0
2009-09-17,21.821,22.098,21.715,21.865,672523,0
2009-09-18,22.089,22.098,21.812,22.017,989176,0
2009-09-21,21.804,22.169,21.804,22.169,647643,0
2009-09-22,22.195,22.257,21.938,22.043,356867,0
2009-09-23,22.152,22.152,21.669,21.669,481606,0
2009-09-24,21.616,21.76,21.146,21.322,579499,0
2009-09-25,22.239,22.331,21.715,21.929,1902431,0
2009-09-28,21.945,22.302,21.678,22.106,608521,0
2009-09-29,22.089,22.177,21.779,21.91,463459,0
2009-09-30,21.865,22.195,21.518,21.856,381224,0
2009-10-01,21.839,21.99,21.241,21.25,463176,0
2009-10-02,21.183,21.378,20.84,20.857,566609,0
2009-10-05,20.987,21.137,20.791,20.97,553481,0
2009-10-06,21.099,21.306,20.805,21.306,680697,0
2009-10-07,21.27,21.554,21.109,21.395,512675,0
2009-10-08,21.527,21.669,21.208,21.599,918317,0
2009-10-09,21.501,22.106,21.287,22.106,625173,0
2009-10-12,22.169,22.358,21.456,21.527,2020085,0
2009-10-13,21.554,22.516,21.501,22.479,2448248,0
2009-10-14,21.794,23.273,21.794,22.888,6125968,0
2009-10-15,22.526,22.649,22.249,22.57,2225189,0
2009-10-16,22.398,22.846,22.007,22.801,2026070,0
2009-10-19,22.631,23.103,22.621,22.873,1046671,0
2009-10-20,22.968,23.103,22.639,22.755,880522,0
2009-10-21,22.783,23.025,22.161,22.195,1031698,0
2009-10-22,22.257,22.34,21.812,22.274,680955,0
2009-10-23,22.264,22.366,21.633,21.884,915067,0
2009-10-26,21.955,22.35,21.616,21.705,807335,0
2009-10-27,21.652,21.732,20.961,20.987,892970,0
2009-10-28,20.923,21.063,20.584,20.618,907818,0
2009-10-29,20.84,21.01,20.397,20.857,793548,0
2009-10-30,20.719,20.894,20.431,20.515,1151714,0
2009-11-02,20.531,20.531,20.057,20.343,1172609,0
2009-11-03,20.298,20.644,20.017,20.644,824789,0
2009-11-04,20.673,20.737,20.362,20.618,897437,0
2009-11-05,20.848,21.128,20.431,20.933,885424,0
2009-11-06,20.797,21.155,20.487,20.885,424366,0
2009-11-09,20.977,21.191,20.885,21.063,506704,0
2009-11-10,20.913,21.045,20.691,21.018,1142969,0
2009-11-11,21.191,21.369,20.961,21.099,777167,0
2009-11-12,21.089,21.306,20.593,20.618,998231,0
2009-11-13,20.746,20.913,20.334,20.772,1292704,0
2009-11-16,20.923,21.146,20.625,20.867,1615783,0
2009-11-17,20.857,21.231,20.653,21.118,1200182,0
2009-11-18,21.054,21.118,20.682,20.781,824220,0
2009-11-19,20.618,20.682,20.129,20.201,1884804,0
2009-11-20,20.017,20.017,19.158,19.399,2966774,0
2009-11-23,19.666,19.943,19.177,19.348,1479996,0
2009-11-24,19.177,19.364,18.954,19.364,832255,0
2009-11-25,19.348,19.373,19.078,19.14,1036261,0
2009-11-27,18.833,18.926,18.686,18.712,832169,0
2009-11-30,18.721,18.857,18.303,18.814,1255227,0
2009-12-01,18.971,19.088,18.197,18.215,2891299,0
2009-12-02,18.189,18.543,18.108,18.197,2012034,0
2009-12-03,18.34,18.439,18.224,18.367,1370900,0
2009-12-04,18.474,18.909,18.377,18.695,1779116,0
2009-12-07,18.686,19.036,18.581,18.991,1205977,0
2009-12-08,18.917,19.195,18.814,19.097,1777694,0
2009-12-09,19.158,19.507,18.891,19.399,1734291,0
2009-12-10,19.489,19.63,19.427,19.63,1453652,0
2009-12-11,19.657,19.82,19.186,19.63,1980197,0
2009-12-14,19.765,20.017,19.595,19.898,1147034,0
2009-12-15,19.783,20.083,19.649,19.943,1010173,0
2009-12-16,20.075,20.397,19.898,20.236,1636399,0
2009-12-17,20.042,20.193,19.579,19.755,973387,0
2009-12-18,19.898,19.898,19.354,19.57,1620376,0
2009-12-21,19.612,19.898,19.579,19.802,1142817,0
2009-12-22,19.844,19.915,19.739,19.852,800441,0
2009-12-23,19.943,20.083,19.827,20.042,773928,0
2009-12-24,20.075,20.211,19.969,20.057,145503,0
2009-12-28,20.147,20.183,19.933,20.049,364160,0
2009-12-29,20.017,20.245,19.906,20.129,428135,0
2009-12-30,20.017,20.273,19.88,20.264,399000,0
2009-12-31,20.255,20.565,20.057,20.075,791752,0
2010-01-04,20.211,20.37,20.147,20.211,717264,0
2010-01-05,20.12,20.497,20.007,20.449,1017926,0
2010-01-06,20.515,20.635,20.307,20.414,972971,0
2010-01-07,20.343,21.002,20.289,20.923,1690432,0
2010-01-08,20.831,20.977,20.719,20.772,584582,0
2010-01-11,20.791,20.831,20.129,20.289,1038314,0
2010-01-12,20.227,20.334,19.747,19.906,1195917,0
2010-01-13,19.969,20.497,19.933,20.37,1367044,0
2010-01-14,20.273,20.515,20.273,20.423,470086,0
2010-01-15,20.515,20.539,20.057,20.101,1048966,0
2010-01-19,20.478,20.478,20.166,20.362,2099204,0
2010-01-20,20.635,21.01,19.48,20.057,4594058,0
2010-01-21,20.449,21.063,20.378,20.565,2481341,0
2010-01-22,20.565,20.987,19.747,19.811,2061130,0
2010-01-25,19.889,19.906,19.364,19.382,1357376,0
2010-01-26,19.364,20.017,19.241,19.579,1445219,0
2010-01-27,19.498,19.852,19.267,19.783,1323709,0
2010-01-28,19.827,20.066,19.311,19.39,1594365,0
2010-01-29,19.498,19.586,18.842,18.875,1201900,0
2010-02-01,18.857,19.107,18.857,19.045,850019,0
2010-02-02,19.009,19.177,18.857,19.131,818118,0
2010-02-03,19.078,19.186,18.909,19.009,679222,0
2010-02-04,18.962,19.017,18.645,18.659,1278758,0
2010-02-05,18.659,18.891,18.481,18.866,1257016,0
2010-02-08,18.833,19.123,18.757,18.823,1004637,0
2010-02-09,19.088,19.186,18.842,19.131,884815,0
2010-02-10,19.045,19.257,18.814,19.241,822403,0
2010-02-11,19.177,19.773,19.078,19.666,1741821,0
2010-02-12,19.382,20.049,19.283,20.032,1697313,0
2010-02-16,20.042,20.193,19.82,20.083,710416,0
2010-02-17,20.139,20.201,19.889,20.007,637682,0
2010-02-18,20.042,20.405,19.998,20.37,658294,0
2010-02-19,20.405,20.814,20.353,20.737,1664629,0
2010-02-22,20.756,20.885,20.644,20.737,754745,0
2010-02-23,20.737,20.797,20.524,20.602,1149693,0
2010-02-24,20.728,21.223,20.644,21.071,1209400,0
2010-02-25,20.923,21.071,20.709,21.071,1034293,0
2010-02-26,21.028,21.109,20.737,20.814,513483,0
2010-03-01,20.885,21.215,20.857,21.063,859257,0
2010-03-02,21.054,21.2,20.904,21.109,825992,0
2010-03-03,21.191,22.106,21.173,21.75,1600015,0
2010-03-04,21.812,21.865,21.508,21.846,835188,0
2010-03-05,21.92,22.35,21.846,22.07,944724,0
2010-03-08,22.106,22.407,22.043,22.302,577950,0
2010-03-09,22.169,22.694,22.08,22.554,944780,0
2010-03-10,22.516,22.978,22.516,22.729,1318768,0
2010-03-11,22.703,22.82,22.391,22.613,1206458,0
2010-03-12,22.764,22.783,22.293,22.479,1164155,0
2010-03-15,22.507,22.649,22.203,22.366,1195150,0
2010-03-16,22.35,22.588,22.264,22.479,753049,0
2010-03-17,22.47,23.282,22.47,23.219,1364704,0
2010-03-18,23.308,23.852,23.111,23.797,1764304,0
2010-03-19,23.899,23.907,23.174,23.308,1326546,0
2010-03-22,23.29,23.591,23.139,23.547,834074,0
2010-03-23,23.497,23.702,23.326,23.647,962969,0
2010-03-24,23.488,23.692,23.273,23.38,865183,0
2010-03-25,23.566,24,23.46,23.639,1044067,0
2010-03-26,23.769,23.899,23.423,23.62,1330379,0
2010-03-29,23.743,24.137,23.61,23.991,1159002,0
2010-03-30,24.038,24.224,23.538,23.736,846342,0
2010-03-31,23.591,23.833,23.441,23.46,1294190,0
2010-04-01,23.797,24.102,23.46,23.591,1452432,0
2010-04-05,23.75,24.253,23.62,24.197,855966,0
2010-04-06,24.038,24.315,23.948,24.278,1006424,0
2010-04-07,24.297,24.661,24.047,24.429,1037645,0
2010-04-08,24.271,24.455,23.957,24.323,641930,0
2010-04-09,24.403,24.455,24.234,24.393,617985,0
2010-04-12,24.501,24.92,24.429,24.839,1799653,0
2010-04-13,24.743,24.885,24.178,24.323,2200336,0
2010-04-14,25.506,26.638,25.072,26.175,4893196,0
2010-04-15,26.28,26.388,25.989,26.352,1806712,0
2010-04-16,26.272,26.612,25.81,26.058,1831512,0
2010-04-19,25.908,26.032,25.141,25.651,1428104,0
2010-04-20,25.793,26.017,25.632,26.008,575530,0
2010-04-21,25.917,26.139,25.784,26.017,726499,0
2010-04-22,24.955,24.999,23.469,24.565,4004643,0
2010-04-23,24.512,24.682,24.272,24.457,1791102,0
2010-04-26,24.403,24.794,24.403,24.518,926668,0
2010-04-27,24.305,24.643,24.111,24.162,1060357,0
2010-04-28,24.206,24.633,24.111,24.153,863957,0
2010-04-29,24.333,24.483,24.224,24.455,959226,0
2010-04-30,24.421,24.661,23.824,23.833,595758,0
2010-05-03,23.871,24.565,23.833,24.565,623714,0
2010-05-04,24.271,24.271,23.574,23.814,793127,0
2010-05-05,23.629,24.333,23.335,23.982,1476030,0
2010-05-06,23.991,24.206,20.831,22.792,2794471,0
2010-05-07,23.469,23.506,22.283,22.764,2266682,0
2010-05-10,23.62,24.261,23.574,23.806,830468,0
2010-05-11,23.61,24.36,23.506,23.852,615883,0
2010-05-12,23.966,24.429,23.907,24.288,484218,0
2010-05-13,24.144,24.421,23.521,23.674,630863,0
2010-05-14,23.497,23.665,22.96,23.479,577876,0
2010-05-17,23.61,23.929,22.881,23.538,493646,0
2010-05-18,23.769,23.982,22.737,22.897,936128,0
2010-05-19,22.888,23.146,22.435,23.051,729247,0
2010-05-20,22.588,22.978,22.373,22.57,920406,0
2010-05-21,22.331,22.933,22.035,22.836,930459,0
2010-05-24,22.712,23.103,22.544,22.827,576784,0
2010-05-25,22.57,24.056,22.249,24.029,2534680,0
2010-05-26,24.085,24.696,23.861,24.076,1112265,0
2010-05-27,24.518,24.688,24.178,24.464,907629,0
2010-05-28,24.369,24.598,24.111,24.421,1138265,0
2010-06-01,24.214,24.323,23.514,23.514,731494,0
2010-06-02,23.639,24.811,23.521,24.76,1199392,0
2010-06-03,24.624,25.604,24.493,25.516,1306336,0
2010-06-04,25.258,25.258,23.861,23.948,1504255,0
2010-06-07,23.948,24.066,23.352,23.488,1041854,0
2010-06-08,23.557,23.778,22.764,23.692,1164632,0
2010-06-09,23.881,24.288,23.601,23.727,760581,0
2010-06-10,24.111,24.446,23.824,24.278,570081,0
2010-06-11,24.038,24.608,24.019,24.369,707720,0
2010-06-14,24.483,24.811,24.128,24.178,1219425,0
2010-06-15,24.288,24.776,24.047,24.706,926393,0
2010-06-16,24.483,24.848,24.376,24.511,813728,0
2010-06-17,24.573,24.811,24.243,24.794,577279,0
2010-06-18,24.811,25.186,24.413,25.008,1172455,0
2010-06-21,25.284,25.535,24.929,25.072,720592,0
2010-06-22,25.133,25.454,24.643,24.679,570967,0
2010-06-23,24.565,25.064,24.17,24.803,662988,0
2010-06-24,24.76,25.088,24.518,24.633,748300,0
2010-06-25,24.633,24.885,24.206,24.67,1682985,0
2010-06-28,24.67,25.196,24.511,24.903,398107,0
2010-06-29,24.583,24.821,24.214,24.369,1111043,0
2010-06-30,24.431,24.834,24.216,24.28,688905,0
2010-07-01,24.288,24.688,23.71,24.547,1062550,0
2010-07-02,24.688,24.752,24.137,24.253,951727,0
2010-07-06,24.518,24.876,23.914,24.076,1081567,0
2010-07-07,24.178,25.044,24.178,25.027,1216421,0
2010-07-08,25.241,25.311,24.92,25.105,907841,0
2010-07-09,25.168,25.793,25.16,25.419,973744,0
2010-07-12,25.364,25.569,24.776,25.196,907895,0
2010-07-13,25.632,25.775,25.328,25.693,1420245,0
2010-07-14,27.028,27.935,26.316,27.812,6328529,0
2010-07-15,27.964,28.159,27.331,28.073,1945829,0
2010-07-16,27.886,28.195,27.145,27.422,1738046,0
2010-07-19,27.643,28.295,27.368,27.981,2178826,0
2010-07-20,27.769,28.151,27.35,28.108,1447566,0
2010-07-21,28.268,28.268,27.34,27.457,1227569,0
2010-07-22,28.018,28.647,27.627,28.56,1827227,0
2010-07-23,28.418,29.095,28.151,28.748,1072907,0
2010-07-26,28.722,29.36,28.622,29.311,858596,0
2010-07-27,29.378,29.378,28.213,28.481,1029424,0
2010-07-28,28.356,28.685,27.954,28.295,626944,0
2010-07-29,28.49,28.578,27.821,28.259,596003,0
2010-07-30,27.886,28.425,27.742,28.116,409809,0
2010-08-02,28.705,28.917,28.268,28.328,785668,0
2010-08-03,28.186,28.509,27.92,28.176,717792,0
2010-08-04,28.213,28.666,28.168,28.606,796718,0
2010-08-05,28.356,29.275,27.981,28.133,708900,0
2010-08-06,27.868,28.259,27.482,28.009,1029858,0
2010-08-09,28.009,28.597,27.895,28.347,596323,0
2010-08-10,28.044,28.4,27.858,28.24,794673,0
2010-08-11,27.715,27.935,26.752,26.896,1281114,0
2010-08-12,26.369,26.566,25.382,26.426,1516055,0
2010-08-13,26.289,26.77,26.067,26.369,866070,0
2010-08-16,26.272,26.915,25.801,26.788,739456,0
2010-08-17,26.925,27.627,26.886,27.154,729589,0
2010-08-18,27.182,27.954,26.968,27.608,847815,0
2010-08-19,27.564,27.839,27.019,27.242,831650,0
2010-08-20,27.091,27.413,26.736,27.323,578829,0
2010-08-23,27.441,27.831,27.019,27.019,534336,0
2010-08-24,26.728,27.432,26.264,26.886,856212,0
2010-08-25,26.736,26.994,26.369,26.868,808608,0
2010-08-26,26.942,27.154,26.603,26.692,522021,0
2010-08-27,26.976,28.268,26.788,28.168,1396209,0
2010-08-30,28.044,28.568,27.564,27.679,1320996,0
2010-08-31,27.608,28.037,27.153,27.982,988177,0
2010-09-01,28.384,28.962,28.168,28.578,883646,0
2010-09-02,28.748,28.936,28.499,28.757,728645,0
2010-09-03,29.022,29.378,28.863,28.936,520285,0
2010-09-07,28.953,28.97,28.568,28.639,594712,0
2010-09-08,28.639,29.807,28.639,29.246,1141609,0
2010-09-09,29.494,29.949,29.302,29.914,1342456,0
2010-09-10,30.003,30.385,29.879,29.977,1406229,0
2010-09-13,30.18,30.751,29.977,30.145,1432000,0
2010-09-14,30.154,30.171,29.691,29.922,811339,0
2010-09-15,29.906,30.048,29.639,29.914,1128964,0
2010-09-16,29.774,30.119,29.593,29.968,881319,0
2010-09-17,30.235,30.468,29.611,30.368,1675364,0
2010-09-20,30.582,30.982,30.171,30.849,1186941,0
2010-09-21,30.824,30.947,30.468,30.804,953470,0
2010-09-22,30.672,30.938,29.977,30.075,1060890,0
2010-09-23,29.816,30.43,29.558,29.807,1143498,0
2010-09-24,30.226,30.485,29.842,30.253,1022266,0
2010-09-27,30.271,30.28,29.914,30.119,956194,0
2010-09-28,30.188,30.333,29.415,30.126,1255382,0
2010-09-29,30.263,31.871,30.198,30.957,1768754,0
2010-09-30,31.143,31.578,30.832,31.427,1774915,0
2010-10-01,31.597,32.025,31.446,31.792,1538542,0
2010-10-04,31.856,32.05,31.249,31.616,1095879,0
2010-10-05,31.918,32.408,31.864,32.29,1148420,0
2010-10-06,32.389,32.807,31.925,32.094,1988082,0
2010-10-07,32.343,32.623,31.188,31.498,1476769,0
2010-10-08,31.402,31.616,31.106,31.446,1897559,0
2010-10-11,31.32,31.625,31.284,31.384,941595,0
2010-10-12,31.32,31.839,31.135,31.625,1623909,0
2010-10-13,32.176,32.503,28.946,29.708,8575409,0
2010-10-14,29.576,30.171,28.871,29.06,3266610,0
2010-10-15,29.406,29.585,28.32,28.731,2698754,0
2010-10-18,28.666,29.165,28.545,28.98,2010944,0
2010-10-19,28.793,29.522,28.384,29.069,2850012,0
2010-10-20,29.246,29.327,28.926,29.095,1614581,0
2010-10-21,29.14,29.302,28.889,29.113,1625176,0
2010-10-22,29.246,29.415,28.98,29.302,1518588,0
2010-10-25,29.434,30.43,29.378,30.271,1728730,0
2010-10-26,29.922,30.163,28.705,28.705,2506332,0
2010-10-27,28.622,28.676,27.92,28.4,2460612,0
2010-10-28,28.578,28.676,28.151,28.445,1017343,0
2010-10-29,28.332,28.824,28.084,28.745,878838,0
2010-11-01,29.042,29.311,28.784,28.962,1476619,0
2010-11-02,29.238,29.275,28.871,28.988,819610,0
2010-11-03,28.962,29.238,28.517,29.228,995371,0
2010-11-04,29.378,29.691,29.022,29.415,1284398,0
2010-11-05,29.558,30.094,29.175,30.003,1407764,0
2010-11-08,30.048,30.216,29.183,29.238,886223,0
2010-11-09,29.238,29.396,28.854,28.98,708764,0
2010-11-10,29.113,29.425,28.793,29.319,810408,0
2010-11-11,29.022,29.022,28.356,28.545,970094,0
2010-11-12,28.259,28.98,28.24,28.328,1682992,0
2010-11-15,28.49,28.639,28.176,28.195,1104920,0
2010-11-16,27.964,28.133,27.679,27.895,1417499,0
2010-11-17,27.849,28.186,27.705,27.886,855005,0
2010-11-18,28.142,28.587,28.073,28.186,754746,0
2010-11-19,28.176,28.418,27.935,28.304,578614,0
2010-11-22,28.124,28.384,27.831,28.338,1005777,0
2010-11-23,28.142,28.142,27.368,27.564,1495997,0
2010-11-24,27.831,28.276,27.831,28.151,496509,0
2010-11-26,28.018,28.168,27.903,28.028,101631,0
2010-11-29,27.778,27.876,27.331,27.705,693480,0
2010-11-30,27.422,27.897,27.242,27.725,750581,0
2010-12-01,28.091,28.871,27.972,28.56,1073939,0
2010-12-02,28.527,29.494,28.463,29.283,1646448,0
2010-12-03,29.175,29.896,28.863,29.789,1247333,0
2010-12-06,29.826,30.136,29.62,29.986,975891,0
2010-12-07,30.271,30.591,29.959,29.994,1382068,0
2010-12-08,30.094,30.43,29.851,30.094,773347,0
2010-12-09,30.403,30.403,29.986,30.368,607934,0
2010-12-10,30.448,30.884,30.198,30.857,791643,0
2010-12-13,30.857,31.037,30.439,30.663,1217496,0
2010-12-14,30.672,30.991,30.494,30.663,735616,0
2010-12-15,30.975,31.179,30.643,30.929,980801,0
2010-12-16,31.045,31.676,30.842,31.643,1030692,0
2010-12-17,31.625,31.711,31.275,31.508,986981,0
2010-12-20,31.517,31.756,31.179,31.446,786788,0
2010-12-21,31.578,31.821,31.436,31.756,989371,0
2010-12-22,31.721,31.934,31.607,31.925,865353,0
2010-12-23,31.925,32.194,31.908,32.016,657055,0
2010-12-27,31.864,32.158,31.756,32.103,292969,0
2010-12-28,32.087,32.247,32.043,32.202,525124,0
2010-12-29,32.178,32.346,31.872,32.241,455439,0
2010-12-30,32.274,32.695,32.25,32.392,687203,0
2010-12-31,32.262,32.436,32.182,32.236,561425,0
2011-01-03,32.408,32.835,32.334,32.428,1191957,0
2011-01-04,32.436,32.548,31.889,32.3,1473842,0
2011-01-05,32.149,32.951,32.103,32.797,1182338,0
2011-01-06,33.725,35.15,33.547,34.659,3269132,0
2011-01-07,34.686,34.881,34.054,34.418,1148706,0
2011-01-10,34.232,35.221,34.125,34.775,1371641,0
2011-01-11,34.864,35.273,34.669,34.714,1366384,0
2011-01-12,35.052,35.168,34.705,35.132,1121877,0
2011-01-13,35.3,35.3,34.89,35.094,453739,0
2011-01-14,35.024,35.273,34.864,35.075,1249705,0
2011-01-18,35.168,35.477,34.614,35.3,2853204,0
2011-01-19,37,37.972,35.683,37.614,6311278,0
2011-01-20,37.573,37.614,36.322,37.171,2082622,0
2011-01-21,36.663,37.083,36.397,36.788,1615815,0
2011-01-24,36.947,37.295,36.537,36.859,1217732,0
2011-01-25,36.566,36.94,36.136,36.797,1751503,0
2011-01-26,36.814,37.954,36.741,37.828,2229537,0
2011-01-27,37.759,38.817,37.525,37.981,1654025,0
2011-01-28,38.034,38.059,36.644,37.145,1292941,0
2011-01-31,37.35,37.575,36.444,36.614,1731878,0
2011-02-01,36.886,37.204,36.556,37.045,1066291,0
2011-02-02,36.769,37.731,36.51,37.564,820179,0
2011-02-03,37,37.954,36.931,37.759,1177264,0
2011-02-04,37.82,39.663,37.573,39.53,2394041,0
2011-02-07,41.533,41.81,39.839,40.027,2446625,0
2011-02-08,40.118,40.598,39.709,40,913616,0
2011-02-09,39.859,41.099,39.839,40.285,977396,0
2011-02-10,40.144,41.407,39.886,40.995,771881,0
2011-02-11,40.857,41.782,40.74,41.471,800720,0
2011-02-14,41.514,41.657,40.421,41.089,725631,0
2011-02-15,41.08,41.238,40.154,40.617,581802,0
2011-02-16,40.713,40.963,40.044,40.607,647700,0
2011-02-18,41.638,41.818,40.617,41.142,979725,0
2011-02-22,40.607,40.874,39.476,39.673,1178430,0
2011-02-23,39.485,39.744,38.229,38.906,912429,0
2011-02-24,38.825,39.804,38.654,39.788,1187252,0
2011-02-25,39.744,40.884,39.673,40.884,1348938,0
2011-02-28,41.057,41.556,40.121,40.493,1705813,0
2011-03-01,40.828,40.92,39.681,40.304,1272081,0
2011-03-02,40.489,40.749,39.931,40.215,631477,0
2011-03-03,40.499,42.173,40.499,42.057,1200030,0
2011-03-04,42.128,42.289,41.193,41.924,701545,0
2011-03-07,42.34,42.469,39.43,40.607,1176461,0
2011-03-08,40.884,41.033,40.366,40.626,833239,0
2011-03-09,40.171,40.534,39.272,39.744,958182,0
2011-03-10,39.19,39.209,38.05,38.148,1647179,0
2011-03-11,38.238,39.172,37.89,38.951,1223966,0
2011-03-14,38.57,39.218,38.282,39.049,903231,0
2011-03-15,37.954,39.12,37.624,38.773,1164313,0
2011-03-16,38.729,39.691,38.434,38.781,920961,0
2011-03-17,39.405,39.86,38.968,39.334,931901,0
2011-03-18,39.673,40.062,38.985,39.886,1732928,0
2011-03-21,40.109,40.464,39.022,39.19,1726521,0
2011-03-22,39.281,39.44,36.202,36.422,3553218,0
2011-03-23,36.422,37.614,36.27,37.535,2563199,0
2011-03-24,37.554,38.62,37.535,37.846,838787,0
2011-03-25,37.188,37.491,36.287,36.972,1771261,0
2011-03-28,37.171,37.464,36.83,37.028,920041,0
2011-03-29,37.028,38.132,36.868,37.989,576516,0
2011-03-30,38.282,38.388,37.525,38.042,942579,0
2011-03-31,38.022,38.381,37.601,37.798,704884,0
2011-04-01,38.299,38.504,36.791,36.976,1494029,0
2011-04-04,37.135,37.295,36.547,36.982,812291,0
2011-04-05,36.996,37.603,36.577,37.371,699975,0
2011-04-06,37.614,37.828,36.913,37.322,464810,0
2011-04-07,37.175,37.578,36.907,37.014,484345,0
2011-04-08,37.291,37.671,37.014,37.246,806650,0
2011-04-11,37.357,37.989,37.171,37.322,1325000,0
2011-04-12,37.13,37.414,36.111,37.041,1385329,0
2011-04-13,38.834,39.049,35.391,36.634,7299332,0
2011-04-14,36.211,36.634,35.604,36.211,1661649,0
2011-04-15,36.157,36.754,35.827,36.353,1159584,0
2011-04-18,35.89,35.96,34.694,34.917,1887934,0
2011-04-19,35.167,35.373,34.945,35.186,1226251,0
2011-04-20,35.739,36.147,35.614,35.941,1564052,0
2011-04-21,36.248,36.299,35.487,35.614,949417,0
2011-04-25,35.353,35.674,34.533,35.273,1338969,0
2011-04-26,35.335,35.908,34.989,35.809,827973,0
2011-04-27,35.843,36.487,35.434,36.085,975757,0
2011-04-28,36.094,36.175,35.647,35.96,473059,0
2011-04-29,36.092,37.637,35.555,36.828,1355556,0
2011-05-02,36.935,37.514,36.763,37.049,1642566,0
2011-05-03,36.951,37.353,36.521,36.55,1368510,0
2011-05-04,36.628,36.628,35.799,36.024,679363,0
2011-05-05,35.729,37.13,35.729,36.986,1194863,0
2011-05-06,37.362,37.406,36.604,36.703,742428,0
2011-05-09,36.085,37.755,36.085,37.595,698683,0
2011-05-10,37.774,38.208,37.595,38.121,627209,0
2011-05-11,37.941,38.619,37.61,37.765,762730,0
2011-05-12,37.647,38.887,37.487,38.55,829124,0
2011-05-13,38.449,38.457,37.514,37.69,1202557,0
2011-05-16,37.569,37.681,36.604,36.612,859924,0
2011-05-17,36.372,36.694,35.756,36.685,685796,0
2011-05-18,36.703,37.656,36.55,37.389,742157,0
2011-05-19,37.56,37.783,37.175,37.664,563107,0
2011-05-20,37.281,37.896,37.281,37.61,535626,0
2011-05-23,37.3,37.56,36.416,36.594,1309283,0
2011-05-24,36.809,37.049,36.185,36.622,774991,0
2011-05-25,36.399,37.227,36.29,37.086,703238,0
2011-05-26,36.834,37.656,36.569,37.487,700293,0
2011-05-27,37.569,38.04,37.478,37.671,543111,0
2011-05-31,38.21,38.348,37.511,38.246,767393,0
2011-06-01,38.113,38.709,36.951,36.996,1131013,0
2011-06-02,37.192,37.639,36.996,37.236,449044,0
2011-06-03,36.685,37.199,35.941,36.024,903704,0
2011-06-06,35.721,36.185,35.408,35.459,524285,0
2011-06-07,35.692,35.989,35.255,35.711,634774,0
2011-06-08,35.335,35.469,34.48,35.075,2002107,0
2011-06-09,35.066,35.3,34.648,35.066,654547,0
2011-06-10,34.81,35.059,34.052,34.319,910924,0
2011-06-13,34.462,34.712,33.793,33.882,534763,0
2011-06-14,34.085,35.213,33.854,35.032,1108796,0
2011-06-15,34.648,35.158,34.292,34.472,627544,0
2011-06-16,34.192,34.639,33.567,34.168,1187087,0
2011-06-17,34.338,34.524,32.551,33.293,2144688,0
2011-06-20,33.32,33.864,33.132,33.382,805582,0
2011-06-21,33.755,34.247,33.462,33.89,645518,0
2011-06-22,33.864,34.443,33.686,33.811,585016,0
2011-06-23,33.355,34.578,33.194,34.425,537474,0
2011-06-24,34.389,34.551,33.738,34.06,759569,0
2011-06-27,33.907,34.658,33.713,34.319,397552,0
2011-06-28,34.364,35.075,34.319,34.962,444835,0
2011-06-29,35.007,35.229,34.551,34.586,525183,0
2011-06-30,34.639,35.034,34.451,34.54,880237,0
2011-07-01,34.757,35.231,34.578,35.151,880797,0
2011-07-05,35.223,35.733,35.06,35.633,724022,0
2011-07-06,35.571,36.037,35.365,36.037,631130,0
2011-07-07,36.448,37.987,36.386,37.969,1546144,0
2011-07-08,37.689,37.905,37.075,37.43,1126145,0
2011-07-11,36.942,37.514,36.058,36.255,897573,0
2011-07-12,36.046,36.046,35.437,35.812,1222705,0
2011-07-13,36.461,36.541,32.168,32.223,7907502,0
2011-07-14,32.392,33.266,31.115,31.455,2555686,0
2011-07-15,31.5,31.956,31.054,31.519,1708230,0
2011-07-18,31.367,31.654,31.17,31.537,1808051,0
2011-07-19,31.687,32.269,31.687,31.984,1492001,0
2011-07-20,32.081,32.135,31.537,31.732,1610061,0
2011-07-21,31.852,32.028,31.24,31.562,1015089,0
2011-07-22,31.687,31.842,31.321,31.687,700239,0
2011-07-25,31.428,31.645,31.054,31.105,1019593,0
2011-07-26,31.179,31.438,31.036,31.196,621960,0
2011-07-27,30.792,31.303,29.495,30.051,2248406,0
2011-07-28,30.148,31.009,29.737,30.22,1253283,0
2011-07-29,29.848,30.747,29.483,29.596,1357894,0
2011-08-01,30.158,30.276,28.627,28.933,1896753,0
2011-08-02,28.672,28.824,28.029,28.038,1349768,0
2011-08-03,28.111,28.672,27.6,28.612,2043637,0
2011-08-04,28.299,28.458,27.225,27.225,1359679,0
2011-08-05,27.556,27.78,26.339,26.865,1873134,0
2011-08-08,25.944,26.607,24.941,24.977,1686406,0
2011-08-09,26.733,26.733,24.7,26.651,1586344,0
2011-08-10,25.981,26.069,24.781,24.844,1473398,0
2011-08-11,25.515,27.259,24.986,26.893,1376015,0
2011-08-12,27.025,27.628,26.401,26.625,902389,0
2011-08-15,26.766,26.912,26.123,26.776,650261,0
2011-08-16,26.363,26.921,26.142,26.56,855916,0
2011-08-17,26.739,26.921,26.178,26.455,730483,0
2011-08-18,25.604,25.604,24.307,24.513,1256146,0
2011-08-19,24.154,24.977,23.914,24.245,963794,0
2011-08-22,24.637,25.07,24.441,24.568,873506,0
2011-08-23,24.709,25.819,24.432,25.793,663005,0
2011-08-24,25.719,25.89,25.102,25.719,538102,0
2011-08-25,25.953,25.953,24.808,25.14,719444,0
2011-08-26,24.647,25.953,24.647,25.632,455037,0
2011-08-29,25.926,26.893,25.918,26.848,1012190,0
2011-08-30,26.688,27.377,26.533,27.161,821108,0
2011-08-31,27.319,27.92,27.113,27.785,1293585,0
2011-09-01,27.915,28.332,27.199,27.396,1417852,0
2011-09-02,26.673,26.926,25.632,25.847,632670,0
2011-09-06,24.986,25.515,24.7,25.381,611756,0
2011-09-07,25.856,27.04,25.569,26.961,772753,0
2011-09-08,26.643,27.386,26.579,26.766,565055,0
2011-09-09,26.525,26.893,25.641,25.89,642936,0
2011-09-12,25.265,26.499,25.265,26.499,450265,0
2011-09-13,26.551,28.171,26.319,28.001,1160626,0
2011-09-14,28.263,28.79,27.841,28.619,1093392,0
2011-09-15,28.914,29.292,28.573,28.736,711921,0
2011-09-16,28.914,28.914,27.869,28.271,845380,0
2011-09-19,27.761,28.29,27.404,28.011,316323,0
2011-09-20,28.199,28.834,27.441,27.5,812887,0
2011-09-21,27.696,27.696,26.447,26.465,1072088,0
2011-09-22,25.427,25.47,24.154,25.272,1613009,0
2011-09-23,25.12,26.069,25.087,26.033,782759,0
2011-09-26,26.195,26.339,25.453,26.283,385837,0
2011-09-27,26.455,26.874,25.515,25.802,1626977,0
2011-09-28,25.89,26.018,24.881,24.889,948038,0
2011-09-29,25.112,25.292,23.814,24.424,1131980,0
2011-09-30,24.043,24.466,23.639,23.674,824312,0
2011-10-03,23.42,24.28,23.091,23.252,1122567,0
2011-10-04,23.12,24.054,22.779,23.997,1124602,0
2011-10-05,24.044,25.318,23.867,25.147,835713,0
2011-10-06,25.175,26.028,24.924,26.011,773091,0
2011-10-07,26.02,26.161,25.031,25.255,480225,0
2011-10-10,25.864,25.89,25.39,25.846,1102858,0
2011-10-11,25.918,27.126,25.872,26.948,1290310,0
2011-10-12,27.189,27.422,24.001,26.447,6198088,0
2011-10-13,26.06,27.189,25.078,27.117,2401437,0
2011-10-14,27.858,29.418,27.282,28.514,1981930,0
2011-10-17,28.43,28.603,27.704,27.982,1271788,0
2011-10-18,28.074,28.8,27.428,28.613,1104838,0
2011-10-19,28.495,28.701,27.955,28.216,1263782,0
2011-10-20,28.323,28.755,27.913,28.636,1020697,0
2011-10-21,28.87,29.132,27.383,27.839,1364768,0
2011-10-24,27.849,28.584,27.687,28.468,1094058,0
2011-10-25,28.144,28.161,27.204,27.526,812290,0
2011-10-26,27.913,28.271,27.274,28.074,814573,0
2011-10-27,29.086,30.325,28.495,30.102,1340801,0
2011-10-28,30.001,30.334,29.723,29.993,881676,0
2011-10-31,29.538,30.391,29.332,30.14,1110459,0
2011-11-01,29.041,29.876,28.782,29.498,1260003,0
2011-11-02,29.779,30.206,29.239,29.507,1201579,0
2011-11-03,29.787,30.037,28.673,29.723,1445889,0
2011-11-04,29.697,30.064,28.945,29.903,633450,0
2011-11-07,29.625,29.903,28.962,29.787,397991,0
2011-11-08,29.92,30.369,29.257,30.299,627758,0
2011-11-09,29.474,29.92,28.71,28.809,562971,0
2011-11-10,29.353,29.353,28.682,29.005,360059,0
2011-11-11,29.58,30.647,29.553,30.404,813324,0
2011-11-14,30.505,30.863,30.001,30.093,734582,0
2011-11-15,29.966,30.882,29.723,30.772,742346,0
2011-11-16,30.505,31.205,30.316,30.413,513335,0
2011-11-17,30.394,30.441,29.184,29.321,1027575,0
2011-11-18,29.562,29.779,28.628,28.897,709121,0
2011-11-21,28.654,28.654,27.687,28.036,1010632,0
2011-11-22,27.926,28.118,27.167,27.768,1096062,0
2011-11-23,27.487,27.731,26.771,26.78,680914,0
2011-11-25,26.628,27.507,26.628,26.736,352336,0
2011-11-28,27.571,28.369,27.571,28.36,693201,0
2011-11-29,28.055,28.421,27.247,27.364,865524,0
2011-11-30,28.409,29.682,28.285,29.639,1082015,0
2011-12-01,29.491,29.857,28.878,28.878,594524,0
2011-12-02,29.399,29.507,29.032,29.371,500576,0
2011-12-05,30.074,30.585,29.713,30.352,853873,0
2011-12-06,28.99,29.745,28.972,29.223,1317518,0
2011-12-07,29.095,29.202,28.458,29.061,712960,0
2011-12-08,28.962,28.962,28.01,28.064,794921,0
2011-12-09,28.064,29.022,27.811,28.907,814750,0
2011-12-12,28.673,28.673,26.62,27.327,3077533,0
2011-12-13,27.148,27.67,25.255,25.652,2762386,0
2011-12-14,24.717,25.559,24.36,25.436,2202465,0
2011-12-15,25.694,25.847,25.147,25.462,975463,0
2011-12-16,25.569,26.243,25.292,25.659,961873,0
2011-12-19,25.578,25.768,24.861,24.976,748212,0
2011-12-20,25.73,27.461,25.73,27.157,2564404,0
2011-12-21,26.917,26.987,26.234,26.744,944929,0
2011-12-22,26.797,27.534,26.797,27.247,778425,0
2011-12-23,27.373,27.497,27.031,27.445,572063,0
2011-12-27,27.438,27.694,27.247,27.438,350716,0
2011-12-28,27.364,27.364,26.647,26.797,388585,0
2011-12-29,26.888,27.123,26.761,26.97,504439,0
2011-12-30,26.968,27.419,26.866,27.056,715556,0
2012-01-03,27.849,28.064,26.943,27.094,967251,0
2012-01-04,26.028,26.432,24.834,26.028,1986414,0
2012-01-05,25.983,26.637,25.838,26.395,650792,0
2012-01-06,26.487,26.728,25.911,26.035,982629,0
2012-01-09,26.198,26.395,25.938,26.277,1037723,0
2012-01-10,26.702,27.094,26.51,26.637,596981,0
2012-01-11,26.419,27.496,26.419,27.326,1531382,0
2012-01-12,27.56,28.459,27.532,28.289,1133537,0
2012-01-13,28.1,28.234,27.712,28.126,916684,0
2012-01-17,28.665,29.107,27.829,28.1,1680395,0
2012-01-18,28.487,30.788,27.964,30.485,3545932,0
2012-01-19,30.163,30.611,29.804,30.522,1398696,0
2012-01-20,30.493,30.664,30.304,30.419,881276,0
2012-01-23,30.545,31.589,30.429,31.393,1579788,0
2012-01-24,31.229,31.695,30.951,31.636,861119,0
2012-01-25,31.518,31.914,31.041,31.815,727131,0
2012-01-26,32.1,32.3,31.221,31.375,825353,0
2012-01-27,31.077,31.724,31.023,31.536,632207,0
2012-01-30,31.211,31.768,30.932,31.636,933019,0
2012-01-31,31.784,32.082,31.154,31.154,935686,0
2012-02-01,31.418,32.067,31.292,31.679,1075217,0
2012-02-02,32.03,32.353,31.825,32.148,721130,0
2012-02-03,32.429,33.362,32.372,33.252,972342,0
2012-02-06,32.948,33.209,32.767,33.038,731117,0
2012-02-07,33.018,33.478,32.876,33.38,751870,0
2012-02-08,33.469,33.874,33.235,33.596,899199,0
2012-02-09,33.649,33.765,33.199,33.73,857218,0
2012-02-10,33.442,33.542,33.173,33.38,598042,0
2012-02-13,33.596,33.891,33.182,33.793,628016,0
2012-02-14,33.524,33.937,33.424,33.721,773075,0
2012-02-15,34.098,34.296,33.613,34.071,1230160,0
2012-02-16,33.918,34.61,33.784,34.514,892475,0
2012-02-17,34.683,34.927,34.279,34.539,831600,0
2012-02-21,34.487,34.721,34.315,34.558,941678,0
2012-02-22,34.53,35.034,34.296,34.549,776099,0
2012-02-23,34.296,34.863,34.117,34.126,823928,0
2012-02-24,34.477,34.477,33.694,33.831,821592,0
2012-02-27,33.504,33.784,33.209,33.514,790827,0
2012-02-28,33.604,33.973,33.469,33.604,508191,0
2012-02-29,33.724,34.05,31.459,31.702,2467609,0
2012-03-01,31.005,31.023,29.412,29.971,4887129,0
2012-03-02,30.005,30.089,29.394,29.574,1372408,0
2012-03-05,29.538,29.565,28.89,29.169,963987,0
2012-03-06,28.827,29.062,28.144,28.216,1300155,0
2012-03-07,28.387,28.487,28.036,28.234,1023153,0
2012-03-08,28.474,28.808,28.328,28.538,1559796,0
2012-03-09,28.532,29.538,28.414,29.233,2631702,0
2012-03-12,28.964,29.062,28.152,28.496,869140,0
2012-03-13,28.619,28.784,27.981,28.152,2040366,0
2012-03-14,28.083,28.263,27.686,28.036,1819597,0
2012-03-15,28.404,29.639,28.036,29.054,4325278,0
2012-03-16,28.747,28.837,27.271,27.524,3491180,0
2012-03-19,27.451,28.575,26.975,28.289,2719166,0
2012-03-20,28.118,28.234,27.758,27.857,1548981,0
2012-03-21,27.912,28.092,27.477,27.981,1198694,0
2012-03-22,27.74,27.935,27.244,27.326,1168946,0
2012-03-23,27.417,27.496,27.12,27.326,1467814,0
2012-03-26,27.633,27.92,27.371,27.785,1288241,0
2012-03-27,28.045,28.414,27.838,28.064,1427915,0
2012-03-28,28.083,28.28,27.486,27.767,1049148,0
2012-03-29,27.477,28.161,27.451,28.019,1256301,0
2012-03-30,28.113,28.32,27.688,28.059,1217463,0
2012-04-02,28.019,28.225,27.624,27.82,1388213,0
2012-04-03,27.906,28.203,27.428,27.59,772389,0
2012-04-04,27.355,27.383,26.984,27.102,797159,0
2012-04-05,26.624,26.85,26.073,26.326,1282841,0
2012-04-09,25.814,26.12,25.635,25.885,1228220,0
2012-04-10,25.977,26.175,25.547,25.606,1521115,0
2012-04-11,25.499,28.055,25.356,27.64,4005923,0
2012-04-12,27.838,27.92,27.218,27.57,1553721,0
2012-04-13,27.428,27.453,26.74,26.866,1017848,0
2012-04-16,26.993,27.002,26.272,26.542,1227329,0
2012-04-17,26.795,27.41,26.688,27.203,1124327,0
2012-04-18,27.166,27.194,26.786,27.019,939494,0
2012-04-19,26.941,27.662,26.876,27.237,1059833,0
2012-04-20,27.544,27.544,26.669,26.75,1358035,0
2012-04-23,26.353,26.866,26.09,26.74,1219277,0
2012-04-24,26.698,26.941,26.306,26.66,1597552,0
2012-04-25,27.056,27.87,26.941,27.299,1457991,0
2012-04-26,27.318,27.743,27.194,27.401,1181029,0
2012-04-27,27.393,27.652,26.941,27.626,815311,0
2012-04-30,27.544,27.635,27.255,27.535,638945,0
2012-05-01,27.498,28.436,27.498,28.031,1112987,0
2012-05-02,27.814,27.968,27.598,27.906,793276,0
2012-05-03,27.77,27.939,27.102,27.428,994808,0
2012-05-04,27.194,27.29,26.633,26.75,1274763,0
2012-05-07,26.607,26.914,26.237,26.408,1175315,0
2012-05-08,26.279,27.345,26.081,27.237,1321235,0
2012-05-09,26.84,27.958,26.688,27.696,1222038,0
2012-05-10,27.977,27.995,27.074,27.355,788737,0
2012-05-11,27.056,27.795,27.056,27.282,688410,0
2012-05-14,27.019,27.237,26.74,26.814,692459,0
2012-05-15,26.894,27.679,26.84,27.336,858155,0
2012-05-16,27.544,27.598,26.733,26.733,890581,0
2012-05-17,26.786,26.84,26.279,26.345,670577,0
2012-05-18,26.345,26.786,25.838,25.857,959243,0
2012-05-21,25.966,26.994,25.811,26.804,877906,0
2012-05-22,26.75,27.084,26.389,26.85,886383,0
2012-05-23,26.66,27.517,26.463,27.401,779051,0
2012-05-24,27.446,27.47,26.624,26.885,1167821,0
2012-05-25,26.984,27.318,26.904,27.146,528526,0
2012-05-29,27.517,27.842,27.282,27.78,847121,0
2012-05-30,27.393,27.41,26.306,26.316,910426,0
2012-05-31,26.445,26.597,25.811,26.37,853078,0
2012-06-01,25.768,25.974,25.46,25.552,672764,0
2012-06-04,24.99,25.632,24.801,25.279,712038,0
2012-06-05,25.26,26.03,25.242,25.985,637872,0
2012-06-06,26.263,26.814,26.154,26.733,557067,0
2012-06-07,27.13,27.282,26.55,26.885,900481,0
2012-06-08,26.786,27.166,26.706,26.84,521690,0
2012-06-11,27.211,27.211,25.831,25.848,624624,0
2012-06-12,25.902,26.463,25.686,26.463,652325,0
2012-06-13,26.427,26.698,26.003,26.1,499548,0
2012-06-14,26.255,26.255,25.568,26.055,644796,0
2012-06-15,26.164,26.524,25.912,26.453,644885,0
2012-06-18,26.353,26.933,26.1,26.885,525537,0
2012-06-19,27.048,27.78,26.643,27.626,676483,0
2012-06-20,27.48,27.995,26.976,27.696,959848,0
2012-06-21,27.662,27.662,26.154,26.183,554495,0
2012-06-22,26.271,26.777,26.09,26.678,541831,0
2012-06-25,26.255,26.559,25.857,26.398,649523,0
2012-06-26,26.578,27.438,26.38,26.643,1034170,0
2012-06-27,26.758,27.255,26.633,26.924,789489,0
2012-06-28,26.706,26.804,26.255,26.633,804478,0
2012-06-29,27.336,27.78,27.184,27.237,1211167,0
2012-07-02,27.156,27.237,26.297,26.66,951699,0
2012-07-03,25.883,26.692,25.848,26.637,653895,0
2012-07-05,26.553,26.855,26.238,26.527,736564,0
2012-07-06,26.231,26.248,25.26,25.621,1327221,0
2012-07-09,25.514,25.622,24.466,25.036,2184365,0
2012-07-10,25.09,25.324,24.476,24.531,2590782,0
2012-07-11,21.679,22.366,20.372,20.76,8328067,0
2012-07-12,19.994,20.335,19.497,19.831,3775337,0
2012-07-13,19.786,20.054,19.406,19.469,1952584,0
2012-07-16,19.461,19.562,19.045,19.361,1811350,0
2012-07-17,19.46,19.523,19.091,19.307,1169529,0
2012-07-18,19.297,19.758,19.152,19.595,1275731,0
2012-07-19,19.688,19.951,19.597,19.825,1117388,0
2012-07-20,19.587,19.769,19.479,19.542,1144680,0
2012-07-23,19.189,19.426,19.037,19.297,1053078,0
2012-07-24,19.335,19.407,18.743,18.839,1211810,0
2012-07-25,18.953,19.08,18.772,18.801,1300115,0
2012-07-26,19.028,19.189,18.438,18.574,1598094,0
2012-07-27,18.716,19.09,18.394,19.009,1984117,0
2012-07-30,18.971,19.189,18.753,18.82,982456,0
2012-07-31,18.864,19.793,18.85,19.552,1654544,0
2012-08-01,19.597,19.633,18.474,18.944,1424882,0
2012-08-02,18.873,19.198,18.632,18.847,1464226,0
2012-08-03,19.198,19.461,18.881,18.934,852345,0
2012-08-06,19.018,19.37,18.881,19.279,920060,0
2012-08-07,19.426,20.412,19.262,20.294,793278,0
2012-08-08,20.269,20.524,19.896,20.007,796149,0
2012-08-09,20.057,20.636,19.867,20.439,624932,0
2012-08-10,20.447,20.457,19.968,20.131,649810,0
2012-08-13,20.131,20.131,19.388,19.788,729913,0
2012-08-14,19.877,19.877,19.198,19.307,840094,0
2012-08-15,19.345,19.988,19.054,19.769,693777,0
2012-08-16,19.858,20.75,19.858,20.496,1197857,0
2012-08-17,20.447,20.684,20.269,20.604,575809,0
2012-08-20,20.524,20.722,20.178,20.259,473588,0
2012-08-21,20.412,21.244,20.222,20.95,1373433,0
2012-08-22,20.828,21.156,20.646,20.732,878125,0
2012-08-23,19.316,19.542,18.69,19.241,2955187,0
2012-08-24,19.171,19.218,18.792,19.009,1070815,0
2012-08-27,19.133,19.269,18.82,18.944,809472,0
2012-08-28,18.944,19.133,18.413,18.839,1902147,0
2012-08-29,18.873,19.133,18.347,19.08,1044757,0
2012-08-30,18.743,19.08,18.613,18.716,1794002,0
2012-08-31,18.934,19.08,18.337,18.385,1365460,0
2012-09-04,18.438,18.574,17.985,18.365,1520405,0
2012-09-05,18.254,18.516,18.074,18.192,1584962,0
2012-09-06,18.413,19.407,18.273,18.663,2771975,0
2012-09-07,18.009,18.247,17.313,18.15,4426436,0
2012-09-10,18.177,18.3,17.696,17.72,1686076,0
2012-09-11,17.72,18.347,17.485,18.237,1241084,0
2012-09-12,18.31,18.64,18.083,18.201,936521,0
2012-09-13,18.263,18.613,18.083,18.201,1140587,0
2012-09-14,18.347,19.072,18.192,18.404,1526189,0
2012-09-17,18.385,18.654,18.111,18.263,747785,0
2012-09-18,18.21,18.438,17.975,18.047,703212,0
2012-09-19,18.027,18.448,17.884,18.247,1071286,0
2012-09-20,18.121,18.375,18.111,18.291,1289171,0
2012-09-21,18.49,18.49,18.056,18.065,2174329,0
2012-09-24,18.037,18.237,17.812,18.201,1349975,0
2012-09-25,18.347,18.438,17.793,17.812,1402186,0
2012-09-26,17.822,17.839,17.114,17.187,2237645,0
2012-09-27,17.287,17.503,17.078,17.352,1167157,0
2012-09-28,16.008,16.499,15.501,15.654,7640850,0
2012-10-01,15.428,15.9,15.257,15.393,2258198,0
2012-10-02,15.41,15.809,15.166,15.501,3392390,0
2012-10-03,15.484,15.583,14.25,14.842,6031917,0
2012-10-04,14.343,15.221,14.334,15.104,2531792,0
2012-10-05,14.768,15.039,14.524,14.668,1924658,0
2012-10-08,14.134,14.948,14.099,14.713,1803973,0
2012-10-09,14.731,14.778,14.405,14.479,1918099,0
2012-10-10,14.651,15.792,14.316,14.479,4561588,0
2012-10-11,14.894,14.922,14.297,14.352,1959004,0
2012-10-12,14.496,14.587,13.93,14.179,1959838,0
2012-10-15,14.225,14.415,14.099,14.242,1805968,0
2012-10-16,14.307,14.459,14.188,14.316,2333659,0
2012-10-17,14.74,14.966,14.405,14.641,2233672,0
2012-10-18,14.651,14.651,14.369,14.459,1564053,0
2012-10-19,14.369,14.496,14.161,14.343,1798336,0
2012-10-22,14.343,14.535,14.197,14.36,1308676,0
2012-10-23,14.215,15.234,14.168,15.108,1645001,0
2012-10-24,15.143,15.143,14.506,14.77,1498580,0
2012-10-25,14.862,15.244,14.733,15.134,1806529,0
2012-10-26,15.099,15.618,14.955,15.581,1885482,0
2012-10-31,15.555,15.836,15.034,15.39,2044478,0
2012-11-01,15.363,16.018,14.96,15.873,1935818,0
2012-11-02,15.927,15.927,15.398,15.463,1043549,0
2012-11-05,15.491,15.9,15.253,15.628,1210932,0
2012-11-06,15.736,16.402,15.736,15.965,1728444,0
2012-11-07,16.701,17.633,16.238,16.429,6035498,0
2012-11-08,17.194,17.194,16.119,16.145,1936152,0
2012-11-09,16.248,16.393,15.945,16.047,845646,0
2012-11-12,16.083,16.501,15.919,16.465,920605,0
2012-11-13,16.393,16.547,16.083,16.093,836353,0
2012-11-14,16.309,16.929,16.009,16.136,950668,0
2012-11-15,16.128,16.318,16.038,16.238,1023946,0
2012-11-16,16.292,16.292,15.827,16.164,925060,0
2012-11-19,16.309,16.383,16.119,16.365,810489,0
2012-11-20,16.483,16.483,16.191,16.383,918333,0
2012-11-21,16.437,16.858,16.329,16.594,690861,0
2012-11-23,16.674,16.966,16.145,16.858,505105,0
2012-11-26,16.784,17.138,16.78,16.858,1219236,0
2012-11-27,16.884,17.653,16.858,17.443,1418941,0
2012-11-28,17.249,17.978,17.059,17.906,1317989,0
2012-11-29,18.18,18.479,17.758,18.223,1154292,0
2012-11-30,18.305,18.342,17.785,17.914,1504148,0
2012-12-03,17.943,18.195,17.653,17.934,929420,0
2012-12-04,17.758,18.305,17.614,18.05,803688,0
2012-12-05,17.286,17.485,16.921,17.24,1969062,0
2012-12-06,17.185,17.503,16.866,17.111,933977,0
2012-12-07,17.356,17.356,16.73,16.947,1281413,0
2012-12-10,17.022,17.347,16.957,17.185,798365,0
2012-12-11,17.366,17.531,17.276,17.452,966244,0
2012-12-12,17.539,17.749,17.384,17.443,1079803,0
2012-12-13,17.338,17.678,17.204,17.584,1187103,0
2012-12-14,17.485,17.824,17.452,17.749,1320906,0
2012-12-17,17.841,18.012,17.433,17.485,706483,0
2012-12-18,17.546,18.153,17.498,18.077,1098929,0
2012-12-19,17.939,18.443,17.824,18.353,1188979,0
2012-12-20,18.409,18.433,17.886,18.086,1529910,0
2012-12-21,17.951,18.114,17.546,17.906,2264164,0
2012-12-24,17.906,18.241,17.548,17.859,325973,0
2012-12-26,17.851,18.259,17.749,17.814,658790,0
2012-12-27,17.794,17.868,17.231,17.575,895850,0
2012-12-28,17.424,17.951,17.102,17.633,1181578,0
2012-12-31,17.614,17.914,17.366,17.804,1023409,0
2013-01-02,18.214,18.57,18.134,18.342,1568345,0
2013-01-03,18.223,18.872,18.163,18.443,1099227,0
2013-01-04,18.47,19.017,18.41,18.943,783990,0
2013-01-07,18.837,19.133,18.77,18.961,1125708,0
2013-01-08,18.88,19.336,18.645,18.88,956065,0
2013-01-09,18.998,19.171,18.57,18.713,1325281,0
2013-01-10,18.914,19.198,18.653,19.124,1564092,0
2013-01-11,19.109,19.143,18.687,18.953,933094,0
2013-01-14,18.933,19.218,18.751,18.88,1387322,0
2013-01-15,18.828,19.152,18.214,19.116,2555798,0
2013-01-16,19.124,20.759,18.18,20.012,4655939,0
2013-01-17,19.644,19.988,18.887,19.346,1603037,0
2013-01-18,19.427,19.574,18.99,19.116,1175287,0
2013-01-22,19.116,19.279,18.938,19.079,919933,0
2013-01-23,19.124,19.133,18.512,18.551,1247627,0
2013-01-24,18.452,19.198,18.452,18.846,725558,0
2013-01-25,18.953,18.99,18.504,18.798,740758,0
2013-01-28,18.818,19.045,18.58,18.645,794813,0
2013-01-29,18.636,18.636,18.37,18.433,902310,0
2013-01-30,18.47,18.57,18.214,18.259,1037945,0
2013-01-31,18.399,18.77,18.296,18.409,1108658,0
2013-02-01,18.541,18.59,18.38,18.424,695726,0
2013-02-04,18.433,18.619,17.785,18.077,1369518,0
2013-02-05,18.215,18.947,17.996,18.754,1335255,0
2013-02-06,18.699,19.382,18.672,19.185,1187505,0
2013-02-07,19.167,19.324,19.049,19.121,596168,0
2013-02-08,19.121,19.359,19.104,19.167,598902,0
2013-02-11,19.104,19.368,18.937,19.241,534372,0
2013-02-12,19.204,20.166,19.204,20.012,1059230,0
2013-02-13,19.992,21.137,19.926,20.896,2402071,0
2013-02-14,20.402,21.365,20.193,21.209,1434249,0
2013-02-15,21.193,21.365,21.033,21.137,1167811,0
2013-02-19,21.184,21.665,21.069,21.61,1492044,0
2013-02-20,21.556,21.803,21.419,21.419,1117460,0
2013-02-21,21.41,21.419,20.945,21.061,1187286,0
2013-02-22,21.145,21.509,21.051,21.393,825548,0
2013-02-25,21.501,21.539,21.033,21.042,993323,0
2013-02-26,21.184,21.282,20.658,20.868,1008695,0
2013-02-27,20.916,21.137,20.805,21.006,599616,0
2013-02-28,20.375,21.024,20.348,20.457,1321704,0
2013-03-01,20.137,20.137,19.259,19.351,1989578,0
2013-03-04,19.129,19.45,18.764,18.984,1143042,0
2013-03-05,19.067,19.295,18.9,19.094,929239,0
2013-03-06,19.094,19.113,18.643,18.754,1224665,0
2013-03-07,19.041,19.425,18.454,19.067,1213182,0
2013-03-08,19.276,19.347,18.882,18.975,985958,0
2013-03-11,18.947,19.396,18.846,19.304,395918,0
2013-03-12,19.241,19.497,19.232,19.478,461189,0
2013-03-13,19.359,19.386,18.26,18.324,1309132,0
2013-03-14,18.411,18.622,18.343,18.505,555307,0
2013-03-15,18.533,18.764,18.306,18.69,1498297,0
2013-03-18,17.951,18.612,17.661,18.154,1111320,0
2013-03-19,18.242,18.343,17.728,17.84,1293563,0
2013-03-20,17.943,18.242,17.704,18.02,833811,0
2013-03-21,17.868,18.02,17.44,17.458,771932,0
2013-03-22,17.859,18.699,17.813,17.885,1029306,0
2013-03-25,17.951,17.951,17.528,17.738,560123,0
2013-03-26,17.831,18.401,17.549,17.685,718834,0
2013-03-27,17.528,18.381,17.363,18.242,906188,0
2013-03-28,18.188,18.297,17.895,17.987,977332,0
2013-04-01,18.02,18.04,17.491,17.895,647015,0
2013-04-02,17.987,18.096,17.728,17.783,592936,0
2013-04-03,17.831,17.868,17.536,17.602,642274,0
2013-04-04,17.449,17.661,17.291,17.353,720659,0
2013-04-05,16.55,17.143,16.477,16.98,1213264,0
2013-04-08,17.044,17.572,17.044,17.554,711344,0
2013-04-09,17.545,18.435,17.545,18.04,1251161,0
2013-04-10,19.844,20.877,19.022,20.557,4804934,0
2013-04-11,20.613,21.061,20.237,20.896,1348689,0
2013-04-12,20.906,20.906,20.146,20.696,1304181,0
2013-04-15,20.648,20.648,19.89,20.119,1165434,0
2013-04-16,20.301,20.301,19.633,19.819,1166094,0
2013-04-17,19.772,19.772,19.264,19.497,847588,0
2013-04-18,19.615,19.772,19.304,19.377,735443,0
2013-04-19,19.405,19.524,19.013,19.049,1182827,0
2013-04-22,19.003,19.084,18.401,18.822,1231216,0
2013-04-23,18.965,19.131,18.754,19.058,1146590,0
2013-04-24,18.812,18.938,18.654,18.822,1203570,0
2013-04-25,18.928,19.267,18.928,19.234,1222511,0
2013-04-26,19.15,19.361,18.812,18.891,1068609,0
2013-04-29,18.975,19.187,18.631,18.654,849699,0
2013-04-30,18.638,19.389,18.631,19.306,1360705,0
2013-05-01,19.226,19.814,18.654,18.783,1318519,0
2013-05-02,18.957,19.242,18.866,19.14,942284,0
2013-05-03,19.361,19.823,19.262,19.481,862701,0
2013-05-06,19.546,20.069,19.51,20.033,719125,0
2013-05-07,19.876,20.042,19.158,19.206,963676,0
2013-05-08,19.105,19.345,18.91,19.288,746257,0
2013-05-09,19.326,19.619,19.178,19.268,823727,0
2013-05-10,19.37,19.912,19.297,19.748,763425,0
2013-05-13,19.775,20.355,19.619,20.217,739861,0
2013-05-14,20.299,20.719,20.299,20.685,788427,0
2013-05-15,20.695,20.753,20.209,20.355,842633,0
2013-05-16,20.485,21.282,20.465,20.805,963256,0
2013-05-17,20.946,21.147,20.685,20.955,547431,0
2013-05-20,20.858,21.062,20.757,20.973,433484,0
2013-05-21,20.991,21.098,20.753,20.916,855378,0
2013-05-22,20.982,20.982,20.226,20.336,624186,0
2013-05-23,20.18,20.41,19.886,20.391,677355,0
2013-05-24,20.336,20.575,20.118,20.485,379066,0
2013-05-28,20.858,21.458,20.858,21.338,615676,0
2013-05-29,21.226,21.772,20.965,21.596,789192,0
2013-05-30,21.613,21.862,21.467,21.687,523939,0
2013-05-31,21.568,21.733,21.224,21.253,1039240,0
2013-06-03,21.357,21.481,20.743,21.226,1162474,0
2013-06-04,21.282,21.448,20.821,21.062,720006,0
2013-06-05,21.007,21.282,20.821,21.033,777113,0
2013-06-06,21.631,22.571,21.348,22.101,1011512,0
2013-06-07,22.22,22.22,21.687,22.121,670927,0
2013-06-10,22.148,22.431,21.772,22.239,705423,0
2013-06-11,21.964,22.431,21.651,21.908,375337,0
2013-06-12,22.055,22.111,21.569,21.66,374657,0
2013-06-13,21.606,22.353,21.372,22.239,550714,0
2013-06-14,22.344,22.441,21.669,21.798,584452,0
2013-06-17,21.974,22.174,21.542,21.825,733486,0
2013-06-18,21.89,22.477,21.636,22.361,457116,0
2013-06-19,22.386,22.571,22.097,22.334,521581,0
2013-06-20,22.166,22.329,21.788,21.842,526708,0
2013-06-21,21.908,22.064,21.587,21.964,1166523,0
2013-06-24,21.781,21.933,21.403,21.503,357206,0
2013-06-25,21.744,21.964,21.348,21.807,719474,0
2013-06-26,22.018,22.275,21.669,22.018,685627,0
2013-06-27,22.148,22.673,22.148,22.431,687196,0
2013-06-28,22.324,22.857,21.964,22.634,1721184,0
2013-07-01,22.801,23.012,22.708,22.827,488669,0
2013-07-02,22.753,23.261,22.58,23.148,898152,0
2013-07-03,22.899,23.186,22.772,23.057,558490,0
2013-07-05,23.434,23.443,22.929,23.241,731080,0
2013-07-08,23.279,23.279,22.899,23.003,897553,0
2013-07-09,23.057,23.251,22.875,23.177,1500576,0
2013-07-10,24.38,24.511,21.147,21.579,4442054,0
2013-07-11,22.615,22.801,21.982,22.064,2649509,0
2013-07-12,22.018,22.965,21.842,22.82,2125732,0
2013-07-15,22.929,23.287,22.708,23.223,880107,0
2013-07-16,23.204,23.683,23.168,23.683,1207755,0
2013-07-17,23.773,24.372,23.674,24.143,1177012,0
2013-07-18,24.177,24.492,24.108,24.28,1086876,0
2013-07-19,24.318,24.409,24.16,24.4,731651,0
2013-07-22,24.463,24.638,24.39,24.538,440157,0
2013-07-23,24.667,24.833,24.562,24.685,646056,0
2013-07-24,24.76,24.837,24.299,24.444,484505,0
2013-07-25,24.482,24.538,23.866,24.511,607104,0
2013-07-26,24.363,24.511,24.04,24.142,429775,0
2013-07-29,24.15,24.355,23.818,23.982,327075,0
2013-07-30,24.159,24.472,23.991,24.253,336192,0
2013-07-31,24.253,24.492,24.233,24.379,351429,0
2013-08-01,24.567,24.934,24.307,24.712,593079,0
2013-08-02,24.593,24.619,24.379,24.511,354803,0
2013-08-05,24.453,24.712,24.453,24.677,311757,0
2013-08-06,24.492,24.732,24.379,24.519,384416,0
2013-08-07,24.379,24.53,24.15,24.213,396298,0
2013-08-08,24.409,24.511,24.248,24.279,444782,0
2013-08-09,24.176,24.279,23.974,24.03,393328,0
2013-08-12,23.895,24.409,23.779,24.15,505727,0
2013-08-13,24.123,24.529,24.059,24.346,387414,0
2013-08-14,24.326,24.567,24.223,24.279,420566,0
2013-08-15,23.965,23.982,23.43,23.449,688312,0
2013-08-16,23.385,23.545,23.177,23.246,871466,0
2013-08-19,23.266,23.576,23.045,23.061,871405,0
2013-08-20,23.107,23.191,22.903,23.037,480755,0
2013-08-21,22.885,22.997,22.47,22.49,480158,0
2013-08-22,22.547,22.894,22.48,22.878,323658,0
2013-08-23,22.959,23.07,22.804,22.923,245969,0
2013-08-26,22.913,23.08,22.661,22.851,222950,0
2013-08-27,22.6,22.627,22.205,22.336,613254,0
2013-08-28,22.369,22.47,22.06,22.345,289909,0
2013-08-29,22.345,22.748,22.25,22.528,199335,0
2013-08-30,22.528,22.608,22.075,22.25,497415,0
2013-09-03,22.499,22.785,21.724,22.037,792409,0
2013-09-04,22.15,24.638,22.102,24.444,1799951,0
2013-09-05,24.409,24.796,24.262,24.593,937940,0
2013-09-06,24.871,25.756,24.722,25.074,1232360,0
2013-09-09,25.164,25.33,24.796,24.888,545723,0
2013-09-10,25.118,25.239,24.658,25.221,450067,0
2013-09-11,25.099,25.387,24.963,25.335,624198,0
2013-09-12,25.321,25.321,24.851,24.943,305637,0
2013-09-13,25.083,25.174,24.648,24.907,262599,0
2013-09-16,25.221,25.221,24.336,24.529,567817,0
2013-09-17,24.501,25.017,24.492,25.008,360281,0
2013-09-18,25.074,25.515,24.833,25.321,321802,0
2013-09-19,25.368,25.478,25.008,25.174,312132,0
2013-09-20,25.184,25.266,24.567,24.576,1209884,0
2013-09-23,24.628,25.008,24.462,24.704,236929,0
2013-09-24,24.648,24.648,23.69,24.409,439471,0
2013-09-25,24.501,24.842,24.336,24.409,332836,0
2013-09-26,24.548,24.971,24.444,24.619,280009,0
2013-09-27,24.399,24.796,24.371,24.436,169910,0
2013-09-30,24.098,24.667,24.001,24.576,349386,0
2013-10-01,24.586,25.099,24.379,24.813,497141,0
2013-10-02,24.638,24.813,24.427,24.529,317193,0
2013-10-03,24.538,24.722,23.955,24.355,411289,0
2013-10-04,24.289,24.998,24.123,24.694,352748,0
2013-10-07,24.519,25.294,24.519,24.888,795687,0
2013-10-08,24.907,25.155,24.115,24.677,875312,0
2013-10-09,25.138,25.138,20.923,22.453,3724048,0
2013-10-10,22.968,23.219,22.608,23.007,1273203,0
2013-10-11,22.885,23.219,22.851,23.017,808152,0
2013-10-14,22.959,22.997,22.617,22.851,1054529,0
2013-10-15,22.693,22.942,22.414,22.656,764900,0
2013-10-16,22.861,23.08,22.684,22.95,350688,0
2013-10-17,22.785,23.246,22.738,23.153,513620,0
2013-10-18,23.32,23.719,23.182,23.531,674491,0
2013-10-21,23.595,23.876,23.33,23.402,537336,0
2013-10-22,23.586,23.616,22.977,23.208,579633,0
2013-10-23,23.005,23.292,22.754,22.94,456526,0
2013-10-24,22.892,23.07,22.411,22.42,691541,0
2013-10-25,22.515,23.125,22.255,22.44,411867,0
2013-10-28,22.359,22.411,21.766,22.089,644336,0
2013-10-29,22.226,22.525,21.978,22.098,699322,0
2013-10-30,21.969,22.127,21.626,21.81,685711,0
2013-10-31,21.792,22.014,21.571,21.737,564505,0
2013-11-01,21.737,21.932,21.431,21.886,667995,0
2013-11-04,21.932,22.06,21.552,22.005,649110,0
2013-11-05,21.856,22.127,21.634,21.886,576716,0
2013-11-06,22.069,22.359,21.663,21.856,261301,0
2013-11-07,21.913,21.959,21.412,21.543,616899,0
2013-11-08,21.571,22.322,21.524,21.959,539775,0
2013-11-11,21.959,22.079,21.737,21.978,264894,0
2013-11-12,21.895,22.246,21.766,22.098,394380,0
2013-11-13,21.986,22.359,21.856,22.218,325249,0
2013-11-14,22.127,22.136,21.422,21.68,617549,0
2013-11-15,21.699,22.42,21.663,22.246,413930,0
2013-11-18,22.272,22.44,22.005,22.117,398267,0
2013-11-19,22.06,22.681,21.876,22.673,933108,0
2013-11-20,22.754,22.892,22.495,22.571,353225,0
2013-11-21,22.643,23.752,22.643,23.338,576716,0
2013-11-22,23.33,23.347,22.967,23.089,316537,0
2013-11-25,23.106,23.143,22.525,22.94,423221,0
2013-11-26,22.892,23.41,22.7,23.208,413068,0
2013-11-27,23.227,23.488,23.208,23.385,334536,0
2013-11-29,23.515,23.887,23.459,23.772,254440,0
2013-12-02,23.819,24.43,23.515,23.762,505964,0
2013-12-03,23.728,23.914,23.347,23.56,356547,0
2013-12-04,23.508,24.042,23.479,23.848,250716,0
2013-12-05,23.858,24.375,23.809,24.375,353009,0
2013-12-06,24.681,24.717,24.246,24.339,528541,0
2013-12-09,24.283,24.375,23.897,24.023,372065,0
2013-12-10,23.907,24.162,23.338,23.459,469350,0
2013-12-11,23.498,23.586,23.106,23.459,369643,0
2013-12-12,23.41,23.762,23.098,23.508,1002707,0
2013-12-13,23.616,23.781,23.32,23.672,316890,0
2013-12-16,23.459,24.17,23.459,24.136,412028,0
2013-12-17,24.226,24.801,24.09,24.283,513419,0
2013-12-18,24.311,24.448,23.479,24.226,551117,0
2013-12-19,24.136,24.236,23.57,23.71,446228,0
2013-12-20,23.819,24.466,23.72,24.319,1001754,0
2013-12-23,24.358,24.709,24.319,24.562,329136,0
2013-12-24,24.623,24.848,24.255,24.422,320240,0
2013-12-26,24.476,25.171,24.43,25.088,517504,0
2013-12-27,25.2,25.245,24.81,25.014,289926,0
2013-12-30,24.931,25.08,24.791,24.876,309584,0
2013-12-31,24.931,25.088,24.689,25.004,274044,0
2014-01-02,24.984,24.984,24.204,24.541,694224,0
2014-01-03,24.579,24.856,24.272,24.622,638193,0
2014-01-06,24.671,24.847,24.428,24.661,625395,0
2014-01-07,24.698,25.014,24.531,24.876,319963,0
2014-01-08,24.866,25.023,24.391,24.764,604403,0
2014-01-09,24.15,24.159,22.729,23.406,2316732,0
2014-01-10,23.453,23.864,23.054,23.324,823706,0
2014-01-13,23.492,23.706,22.737,23.23,1144315,0
2014-01-14,23.512,23.98,23.341,23.825,997574,0
2014-01-15,23.893,24.707,23.659,24.308,830703,0
2014-01-16,24.243,24.318,23.649,23.74,711182,0
2014-01-17,23.715,23.893,23.063,23.072,1099532,0
2014-01-21,23.36,24.755,23.138,24.213,1520046,0
2014-01-22,25.785,25.99,23.211,25.302,2397386,0
2014-01-23,25.395,25.404,24.243,24.28,906276,0
2014-01-24,23.953,24.167,23.555,23.834,769553,0
2014-01-27,23.502,23.953,22.824,23.305,721319,0
2014-01-28,23.296,23.844,23.146,23.406,1008018,0
2014-01-29,23.314,24.019,23.239,23.806,670180,0
2014-01-30,24.097,24.167,23.786,24.097,449372,0
2014-01-31,23.082,23.825,22.913,23.582,1211279,0
2014-02-03,23.574,23.723,22.516,22.804,998561,0
2014-02-04,22.943,23.157,22.747,22.999,693095,0
2014-02-05,23.054,23.251,22.644,22.924,559624,0
2014-02-06,22.999,23.521,22.747,23.513,430078,0
2014-02-07,23.634,23.751,23.232,23.495,396612,0
2014-02-10,23.437,23.662,23.167,23.568,330509,0
2014-02-11,23.568,23.727,23.213,23.662,875588,0
2014-02-12,23.672,24.21,23.634,23.985,689221,0
2014-02-13,23.719,24.123,23.719,23.994,320480,0
2014-02-14,23.994,24.154,23.8,24.101,239896,0
2014-02-18,23.949,24.639,23.939,24.548,297997,0
2014-02-19,24.397,24.668,24.073,24.268,544242,0
2014-02-20,24.538,24.864,24.333,24.779,664373,0
2014-02-21,24.854,24.854,24.138,24.461,564752,0
2014-02-24,24.567,24.639,24.276,24.343,348525,0
2014-02-25,24.239,24.491,24.128,24.239,381792,0
2014-02-26,24.154,24.92,24.145,24.816,352130,0
2014-02-27,24.77,24.91,24.397,24.602,365247,0
2014-02-28,24.668,24.798,24.323,24.425,330397,0
2014-03-03,24.164,24.61,23.736,23.976,430222,0
2014-03-04,24.314,25.105,24.314,24.762,555759,0
2014-03-05,24.695,25.124,24.481,24.779,399489,0
2014-03-06,24.883,25.311,24.724,25.152,439458,0
2014-03-07,25.572,25.572,24.816,24.929,307700,0
2014-03-10,24.807,25.041,24.602,24.993,252564,0
2014-03-11,25.022,25.124,24.043,24.2,283836,0
2014-03-12,24.145,24.874,24.145,24.874,465343,0
2014-03-13,25.134,25.142,23.838,23.878,417135,0
2014-03-14,23.751,24.286,23.614,23.939,540851,0
2014-03-17,24.214,24.412,23.868,24.063,396412,0
2014-03-18,24.128,24.816,23.968,24.612,1061725,0
2014-03-19,24.528,24.528,23.68,23.78,726507,0
2014-03-20,23.751,24.323,23.709,23.929,553394,0
2014-03-21,24.063,24.063,23.4,23.437,1122870,0
2014-03-24,23.28,23.727,22.97,23.576,762924,0
2014-03-25,23.709,23.907,23.083,23.417,614746,0
2014-03-26,23.79,23.868,23.009,23.083,947688,0
2014-03-27,23.13,23.538,22.747,22.879,433782,0
2014-03-28,22.87,23.203,22.553,22.625,589141,0
2014-03-31,22.814,23.12,22.58,22.755,712928,0
2014-04-01,22.841,23.251,22.737,23.12,581748,0
2014-04-02,23.186,23.744,23.064,23.672,847783,0
2014-04-03,23.78,24.957,23.484,24.343,1531846,0
2014-04-04,24.629,24.668,23.029,23.241,815011,0
2014-04-07,23.12,23.261,22.861,23.11,708412,0
2014-04-08,23.083,23.624,22.951,23.505,548535,0
2014-04-09,23.576,23.761,23.316,23.652,264392,0
2014-04-10,23.771,23.8,22.467,22.701,1010601,0
2014-04-11,22.486,22.914,21.684,21.75,1395330,0
2014-04-14,22.038,22.635,21.77,21.975,1000978,0
2014-04-15,22.038,23.12,21.703,22.999,1364737,0
2014-04-16,23.203,23.335,20.772,20.941,2507667,0
2014-04-17,20.782,21.086,20.342,20.978,1299987,0
2014-04-21,20.941,21.106,20.352,20.901,1450702,0
2014-04-22,20.871,21.536,20.668,21.432,894934,0
2014-04-23,21.498,21.965,21.235,21.787,1057406,0
2014-04-24,22.01,22.17,21.488,21.861,956601,0
2014-04-25,21.796,21.796,21.274,21.498,923652,0
2014-04-28,21.554,21.796,20.687,21.202,1248738,0
2014-04-29,21.452,21.452,20.96,21.116,729294,0
2014-04-30,20.995,21.193,20.743,20.995,1012587,0
2014-05-01,21.02,21.489,20.619,20.815,983662,0
2014-05-02,20.805,21.066,20.704,20.851,882991,0
2014-05-05,20.48,20.76,20.283,20.519,769537,0
2014-05-06,20.413,20.626,20.19,20.265,762952,0
2014-05-07,20.31,20.545,19.974,20.535,698812,0
2014-05-08,20.553,20.977,20.235,20.319,467862,0
2014-05-09,20.19,20.441,20.014,20.338,571520,0
2014-05-12,20.527,21.039,20.376,20.92,502356,0
2014-05-13,20.96,20.96,20.367,20.562,862820,0
2014-05-14,20.47,20.591,19.869,19.936,1068428,0
2014-05-15,19.926,20.255,19.393,20.217,1197900,0
2014-05-16,20.171,20.209,19.758,20.152,428945,0
2014-05-19,20.132,21.02,20.132,20.797,719013,0
2014-05-20,20.77,21.462,20.572,20.636,996991,0
2014-05-21,20.636,20.825,19.946,20.367,1073654,0
2014-05-22,20.376,20.9,20.274,20.79,811276,0
2014-05-23,20.797,21.011,20.519,20.88,839198,0
2014-05-27,21.066,21.265,20.94,21.106,456105,0
2014-05-28,21.039,21.136,20.79,20.88,655324,0
2014-05-29,20.96,21.03,20.78,21.003,472040,0
2014-05-30,20.87,21.106,20.636,21.003,491926,0
2014-06-02,20.87,20.969,19.802,19.926,880767,0
2014-06-03,19.859,20.113,19.664,19.936,555165,0
2014-06-04,19.879,20.132,19.758,19.956,478023,0
2014-06-05,20.45,21.136,20.329,20.695,895844,0
2014-06-06,20.823,21.274,20.656,21.058,851296,0
2014-06-09,21.003,21.433,20.93,21.235,561194,0
2014-06-10,21.126,21.255,20.91,21.03,275860,0
2014-06-11,21.011,21.048,20.485,20.77,616683,0
2014-06-12,20.743,20.977,20.545,20.815,428970,0
2014-06-13,20.685,21.048,20.427,20.995,267772,0
2014-06-16,20.96,20.991,20.113,20.227,723742,0
2014-06-17,20.274,21.039,20.152,21.011,584930,0
2014-06-18,20.977,20.977,20.423,20.545,344888,0
2014-06-19,20.695,20.695,20.358,20.431,285191,0
2014-06-20,20.535,20.743,20.367,20.636,587330,0
2014-06-23,20.619,20.76,20.4,20.413,418382,0
2014-06-24,20.348,20.969,20.348,20.833,812612,0
2014-06-25,20.61,20.734,20.18,20.46,499963,0
2014-06-26,20.5,20.695,20.132,20.619,280958,0
2014-06-27,20.46,21.111,20.46,21.048,1223997,0
2014-06-30,21.011,21.174,20.833,21.116,370339,0
2014-07-01,21.21,21.818,21.011,21.527,698619,0
2014-07-02,21.676,21.676,21.21,21.389,397661,0
2014-07-03,21.38,21.836,21.272,21.659,272802,0
2014-07-07,21.566,21.686,21.35,21.576,406347,0
2014-07-08,21.499,21.576,20.724,20.93,635817,0
2014-07-09,20.94,21.039,20.753,20.94,329231,0
2014-07-10,20.527,20.841,20.255,20.646,457771,0
2014-07-11,20.582,20.987,20.47,20.87,459715,0
2014-07-14,21.193,21.34,20.91,21.174,488281,0
2014-07-15,21.415,21.415,20.969,21.193,708501,0
2014-07-16,21.527,21.584,19.599,21.255,2345769,0
2014-07-17,20.995,21.462,20.199,21.106,1371158,0
2014-07-18,21.076,21.556,20.987,20.995,535119,0
2014-07-21,20.815,21.174,20.619,20.987,679973,0
2014-07-22,21.03,21.116,20.861,21.003,423829,0
2014-07-23,20.977,21.126,20.695,20.833,549862,0
2014-07-24,20.91,21.086,20.619,20.94,949786,0
2014-07-25,20.743,20.982,20.535,20.965,485349,0
2014-07-28,20.977,21.058,20.48,20.851,552544,0
2014-07-29,20.851,21.194,20.797,20.841,444650,0
2014-07-30,20.988,21.305,20.92,21.276,427286,0
2014-07-31,21.021,21.305,20.78,20.9,448753,0
2014-08-01,20.861,21.087,20.478,20.77,615288,0
2014-08-04,20.841,20.96,20.508,20.9,418678,0
2014-08-05,21.004,21.422,20.703,21.021,384650,0
2014-08-06,20.96,21.502,20.833,21.276,302115,0
2014-08-07,21.408,21.596,20.823,20.851,462401,0
2014-08-08,20.861,20.969,20.547,20.625,627827,0
2014-08-11,20.78,20.93,20.581,20.823,269133,0
2014-08-12,20.78,20.87,20.581,20.743,321137,0
2014-08-13,20.823,20.978,20.571,20.815,266986,0
2014-08-14,20.841,20.91,20.638,20.838,204188,0
2014-08-15,20.753,21.059,20.655,20.815,338434,0
2014-08-18,20.996,21.092,20.78,21.072,379509,0
2014-08-19,21.087,21.305,20.9,21.295,333842,0
2014-08-20,21.227,21.436,21.049,21.39,296218,0
2014-08-21,21.398,21.51,21.107,21.342,321600,0
2014-08-22,21.295,21.372,21.156,21.227,243205,0
2014-08-25,21.398,21.559,21.107,21.257,484733,0
2014-08-26,21.122,21.559,21.122,21.492,212611,0
2014-08-27,21.569,21.68,21.446,21.652,266250,0
2014-08-28,21.596,21.632,21.408,21.569,183958,0
2014-08-29,21.614,21.746,21.549,21.69,164622,0
2014-09-02,21.737,22,21.53,21.776,320072,0
2014-09-03,21.858,22,21.632,21.69,297753,0
2014-09-04,21.596,21.897,21.398,21.483,318903,0
2014-09-05,21.372,21.587,21.237,21.352,299932,0
2014-09-08,21.313,21.455,21.137,21.39,435698,0
2014-09-09,21.352,21.39,21.049,21.227,453349,0
2014-09-10,21.313,21.408,21.07,21.337,270716,0
2014-09-11,21.276,21.549,21.203,21.487,341573,0
2014-09-12,21.398,21.614,21.146,21.267,291448,0
2014-09-15,21.332,21.332,20.78,20.935,194550,0
2014-09-16,21.049,21.257,20.79,21.156,344533,0
2014-09-17,21.107,21.322,20.969,21.087,284057,0
2014-09-18,21.146,21.322,20.9,21.107,348900,0
2014-09-19,21.165,21.295,20.609,20.645,839219,0
2014-09-22,20.6,20.665,20.327,20.327,378214,0
2014-09-23,20.299,20.439,19.83,20.01,519531,0
2014-09-24,20.063,20.308,20,20.281,354217,0
2014-09-25,20.271,20.271,19.763,19.792,282545,0
2014-09-26,19.821,19.922,19.576,19.669,318653,0
2014-09-29,19.462,19.856,19.378,19.589,425560,0
2014-09-30,19.585,19.659,19.293,19.293,498089,0
2014-10-01,19.229,19.435,18.846,18.998,566347,0
2014-10-02,18.984,19.378,18.871,19.077,379380,0
2014-10-03,17.856,18.354,17.425,17.678,1551718,0
2014-10-06,17.922,18.168,17.517,18.053,915465,0
2014-10-07,17.988,18.268,17.632,17.678,695156,0
2014-10-08,18.194,18.502,17.865,18.259,671282,0
2014-10-09,18.212,18.268,17.632,17.642,493824,0
2014-10-10,17.535,17.771,17.113,17.133,496844,0
2014-10-13,17.179,17.799,17.15,17.366,542939,0
2014-10-14,17.526,17.927,17.435,17.742,561753,0
2014-10-15,17.535,18.777,16.455,18.708,1877493,0
2014-10-16,18.08,18.61,17.856,18.194,1080184,0
2014-10-17,18.458,18.994,18.287,18.907,972501,0
2014-10-20,18.797,19.111,18.54,18.708,638282,0
2014-10-21,18.871,19.322,18.777,19.293,504864,0
2014-10-22,19.239,19.491,18.871,18.959,516704,0
2014-10-23,19.161,19.631,19.106,19.416,527618,0
2014-10-24,19.435,19.585,19.096,19.278,594279,0
2014-10-27,19.19,19.435,19.003,19.161,462336,0
2014-10-28,18.012,19.483,18.002,19.379,939941,0
2014-10-29,19.388,19.681,19.188,19.398,889994,0
2014-10-30,19.398,19.878,19.203,19.739,762491,0
2014-10-31,20.294,20.294,19.795,20.023,9095356,0
2014-11-03,20.049,20.893,20.031,20.454,1026255,0
2014-11-04,20.435,20.587,20.104,20.228,558853,0
2014-11-05,20.322,20.595,19.868,20.031,537631,0
2014-11-06,20.067,20.245,19.888,20.04,390418,0
2014-11-07,20.04,20.398,19.766,20.322,501470,0
2014-11-10,19.041,19.351,18.68,18.983,1850324,0
2014-11-11,19.132,19.463,18.879,19.266,895115,0
2014-11-12,18.879,18.924,18.274,18.537,1301155,0
2014-11-13,18.491,18.71,17.803,17.907,900348,0
2014-11-14,17.926,18.227,17.793,18.018,624459,0
2014-11-17,18.001,18.067,17.64,17.671,714312,0
2014-11-18,17.699,18.095,17.699,17.926,450329,0
2014-11-19,17.851,18.144,17.823,17.832,613465,0
2014-11-20,17.774,18.481,17.655,18.455,798417,0
2014-11-21,18.661,19.096,18.627,18.887,857680,0
2014-11-24,18.915,19.355,18.68,19.294,633809,0
2014-11-25,19.284,19.606,19.123,19.549,770672,0
2014-11-26,19.596,20.104,19.559,19.815,1059103,0
2014-11-28,19.832,20.014,19.671,19.72,423574,0
2014-12-01,19.633,19.832,19.463,19.69,712027,0
2014-12-02,19.69,19.917,19.444,19.858,699313,0
2014-12-03,19.849,20.211,19.815,20.014,599257,0
2014-12-04,19.994,20.104,19.7,19.868,480906,0
2014-12-05,19.858,20.362,19.841,20.211,410392,0
2014-12-08,20.134,20.352,19.841,19.849,364413,0
2014-12-09,18.34,20.444,18.34,20.257,616565,0
2014-12-10,20.211,20.211,19.471,19.841,577209,0
2014-12-11,20.057,20.578,19.757,19.832,490294,0
2014-12-12,19.483,19.878,19.407,19.671,512746,0
2014-12-15,19.824,19.824,19.229,19.493,855376,0
2014-12-16,19.407,19.917,19.351,19.73,487115,0
2014-12-17,19.72,20.286,19.493,20.228,561634,0
2014-12-18,20.454,20.72,20.237,20.611,779627,0
2014-12-19,20.652,20.918,20.435,20.701,1024256,0
2014-12-22,20.682,20.918,20.531,20.796,374531,0
2014-12-23,20.958,21.159,20.778,20.888,213161,0
2014-12-24,20.878,20.948,20.72,20.759,232014,0
2014-12-26,20.908,21.02,20.642,20.918,230228,0
2014-12-29,20.918,21.174,20.831,20.878,205117,0
2014-12-30,20.84,21.03,20.593,20.908,278016,0
2014-12-31,20.987,20.987,20.54,20.578,425411,0
2015-01-02,20.682,20.73,20.094,20.558,342610,0
2015-01-05,20.417,20.73,20.267,20.524,379899,0
2015-01-06,20.682,20.691,19.984,20.219,516728,0
2015-01-07,20.504,20.504,19.849,20.313,654625,0
2015-01-08,20.494,20.869,20.067,20.237,983480,0
2015-01-09,20.313,20.454,20.023,20.085,487818,0
2015-01-12,20.085,20.154,19.633,19.956,784175,0
2015-01-13,20.219,21.003,19.795,20.977,1333292,0
2015-01-14,20.869,21.342,20.494,21.295,1028515,0
2015-01-15,21.362,21.418,20.632,21.011,833496,0
2015-01-16,20.967,21.352,20.75,21.295,962158,0
2015-01-20,21.247,21.9,21.227,21.778,2019458,0
2015-01-21,22.416,22.773,20.72,21.758,2079306,0
2015-01-22,21.909,22.117,21.395,21.57,937510,0
2015-01-23,21.447,21.58,21.007,21.126,717257,0
2015-01-26,21.106,21.106,20.597,20.768,996595,0
2015-01-27,20.578,21.116,20.54,21.066,605474,0
2015-01-28,21.295,21.503,21.106,21.106,954099,0
2015-01-29,21.106,21.362,21.003,21.322,719135,0
2015-01-30,21.184,21.357,20.84,20.869,793432,0
2015-02-02,20.948,20.948,20.206,20.642,556748,0
2015-02-03,20.71,20.949,20.568,20.841,426224,0
2015-02-04,20.74,20.917,20.388,20.453,559522,0
2015-02-05,20.463,20.879,20.463,20.832,344325,0
2015-02-06,20.642,21.032,20.549,20.73,417591,0
2015-02-09,20.622,21.128,20.434,20.85,410141,0
2015-02-10,20.87,21.068,20.672,20.949,328596,0
2015-02-11,20.949,21.384,20.691,21.298,799684,0
2015-02-12,21.515,22.207,21.515,22.163,916171,0
2015-02-13,22.198,22.313,21.335,21.905,946516,0
2015-02-17,21.962,22.065,21.384,21.583,396737,0
2015-02-18,21.515,21.819,21.365,21.782,279489,0
2015-02-19,21.753,21.952,21.601,21.648,411282,0
2015-02-20,21.564,21.895,21.23,21.8,520778,0
2015-02-23,21.564,21.773,20.682,20.997,897827,0
2015-02-24,20.949,21.25,20.832,20.929,485929,0
2015-02-25,20.978,21.141,20.73,20.805,683662,0
2015-02-26,20.841,21.037,20.112,20.152,1214997,0
2015-02-27,20.157,20.513,20.148,20.407,907655,0
2015-03-02,20.425,20.425,19.544,19.677,1615044,0
2015-03-03,19.648,19.648,19.278,19.317,1340947,0
2015-03-04,19.194,19.544,19.079,19.297,603373,0
2015-03-05,19.307,19.601,19.233,19.449,644415,0
2015-03-06,19.431,19.696,19.288,19.498,651798,0
2015-03-09,19.583,19.667,19.317,19.439,456512,0
2015-03-10,19.327,19.402,18.956,18.986,404395,0
2015-03-11,19.061,19.583,18.908,19.468,386671,0
2015-03-12,19.468,19.736,18.908,19.327,965040,0
2015-03-13,19.354,19.364,18.728,18.862,571510,0
2015-03-16,18.908,19.233,18.787,19.043,359028,0
2015-03-17,19.024,19.214,18.628,18.853,720166,0
2015-03-18,18.738,18.966,18.5,18.747,633125,0
2015-03-19,18.558,18.558,17.705,17.821,1973651,0
2015-03-20,17.839,18.738,17.791,17.811,1024226,0
2015-03-23,17.858,18.037,17.705,17.924,720694,0
2015-03-24,17.811,18.171,17.752,17.761,803724,0
2015-03-25,17.821,17.971,17.552,17.687,881901,0
2015-03-26,17.705,17.705,17.325,17.364,479196,0
2015-03-27,17.562,17.562,17.155,17.374,797815,0
2015-03-30,17.443,17.831,17.354,17.752,526778,0
2015-03-31,17.752,17.885,17.582,17.696,1046632,0
2015-04-01,17.592,17.943,17.423,17.867,742639,0
2015-04-02,17.761,18.066,17.713,17.839,633758,0
2015-04-06,18.163,18.558,17.924,18.113,957443,0
2015-04-07,18.094,18.322,17.831,18.264,461863,0
2015-04-08,18.017,18.255,17.642,17.971,536062,0
2015-04-09,18.075,18.255,17.761,18.017,602863,0
2015-04-10,18.113,18.113,17.875,18.037,356706,0
2015-04-13,18.027,18.027,17.495,17.696,855844,0
2015-04-14,17.678,17.811,17.08,17.443,756985,0
2015-04-15,17.533,18.264,17.354,18.037,729188,0
2015-04-16,18.047,18.143,17.742,17.924,570677,0
2015-04-17,17.781,17.811,17.383,17.705,643466,0
2015-04-20,17.696,17.752,17.128,17.316,752053,0
2015-04-21,17.423,17.668,17.232,17.562,955527,0
2015-04-22,15.877,16.966,15.667,15.745,4232297,0
2015-04-23,15.335,15.44,14.855,15.174,3796219,0
2015-04-24,15.202,15.395,15.043,15.145,2432468,0
2015-04-27,15.119,15.309,15.052,15.222,1982723,0
2015-04-28,15.241,15.369,14.946,15.291,1169953,0
2015-04-29,15.183,15.355,14.938,15.164,1718227,0
2015-04-30,15.638,15.857,15.281,15.745,2036952,0
2015-05-01,15.735,15.895,15.638,15.764,1406569,0
2015-05-04,15.754,15.895,15.61,15.657,922943,0
2015-05-05,15.526,15.887,15.459,15.564,686022,0
2015-05-06,15.648,15.648,15.39,15.545,725772,0
2015-05-07,15.554,15.564,15.39,15.535,575963,0
2015-05-08,15.706,15.945,15.535,15.848,673745,0
2015-05-11,15.792,15.945,15.745,15.887,520654,0
2015-05-12,15.782,15.878,15.677,15.779,514764,0
2015-05-13,15.792,15.955,15.765,15.858,366101,0
2015-05-14,15.887,16.03,15.774,15.916,524852,0
2015-05-15,15.935,16.049,15.838,15.973,409582,0
2015-05-18,15.896,16.135,15.848,16.107,382508,0
2015-05-19,16.097,16.22,15.965,16.163,553364,0
2015-05-20,16.153,16.314,16.125,16.23,408304,0
2015-05-21,16.192,16.314,16.116,16.116,417721,0
2015-05-22,16.116,16.363,16.059,16.306,661994,0
2015-05-26,16.28,16.287,15.896,16.068,633079,0
2015-05-27,16.078,16.459,16.01,16.403,474908,0
2015-05-28,16.421,16.746,16.344,16.687,689272,0
2015-05-29,16.612,16.706,16.297,16.412,759578,0
2015-06-01,16.449,16.449,16.01,16.03,612087,0
2015-06-02,16,16.373,15.916,16.135,284476,0
2015-06-03,16.144,16.334,15.955,16.097,529574,0
2015-06-04,16.107,16.24,16.04,16.107,247001,0
2015-06-05,16.125,16.314,15.955,16.03,558744,0
2015-06-08,16.02,16.144,15.896,15.973,394218,0
2015-06-09,16.01,16.182,15.819,15.829,541932,0
2015-06-10,15.896,16.068,15.887,15.965,570441,0
2015-06-11,15.99,16.03,15.935,16.01,272803,0
2015-06-12,15.965,16.049,15.878,16.03,392327,0
2015-06-15,15.916,16.087,15.792,15.982,710472,0
2015-06-16,15.945,16.201,15.848,16.059,358016,0
2015-06-17,16.03,16.22,16.01,16.04,235564,0
2015-06-18,16,16.182,15.916,16.059,327901,0
2015-06-19,16.116,16.116,15.906,16,707640,0
2015-06-22,16.068,16.125,15.906,15.965,343640,0
2015-06-23,16.097,16.097,15.878,16.03,469735,0
2015-06-24,16.03,16.125,15.906,15.945,540489,0
2015-06-25,16,16,15.838,15.868,291177,0
2015-06-26,15.848,15.848,15.545,15.582,1519472,0
2015-06-29,15.488,15.706,15.317,15.535,535870,0
2015-06-30,15.564,15.61,15.31,15.488,733518,0
2015-07-01,15.61,15.61,15.317,15.429,634188,0
2015-07-02,15.459,15.572,15.307,15.362,401876,0
2015-07-06,15.209,15.39,15.18,15.327,460322,0
2015-07-07,15.371,15.371,15.133,15.269,681826,0
2015-07-08,15.269,15.648,15.249,15.572,827466,0
2015-07-09,15.696,15.848,15.353,15.409,757164,0
2015-07-10,15.564,16.097,15.362,15.955,976360,0
2015-07-13,15.955,16.163,15.858,16.135,836910,0
2015-07-14,16.192,16.525,16,16.469,1558091,0
2015-07-15,16.821,16.84,15.18,15.362,3612421,0
2015-07-16,15.362,16.107,15.161,15.982,1760282,0
2015-07-17,16.125,16.344,15.667,15.745,966497,0
2015-07-20,15.819,15.819,15.38,15.535,770596,0
2015-07-21,15.516,15.677,15.459,15.6,572384,0
2015-07-22,15.572,15.61,15.317,15.516,828200,0
2015-07-23,15.61,15.716,15.516,15.62,637230,0
2015-07-24,15.648,15.716,15.459,15.478,657692,0
2015-07-27,15.429,15.468,15.19,15.209,440175,0
2015-07-28,15.298,15.318,15.124,15.259,559557,0
2015-07-29,15.289,15.622,15.229,15.498,488818,0
2015-07-30,15.44,15.768,15.44,15.709,574478,0
2015-07-31,15.768,15.852,15.68,15.813,574894,0
2015-08-03,15.758,15.813,15.537,15.709,454751,0
2015-08-04,15.719,15.882,15.43,15.498,533788,0
2015-08-05,15.566,15.891,15.45,15.49,585642,0
2015-08-06,15.43,15.612,15.279,15.566,345653,0
2015-08-07,15.48,15.758,15.4,15.68,532954,0
2015-08-10,15.768,15.9,15.689,15.872,623098,0
2015-08-11,15.842,15.842,15.46,15.518,351961,0
2015-08-12,15.518,15.593,15.259,15.381,504469,0
2015-08-13,15.363,15.612,15.239,15.279,339096,0
2015-08-14,15.259,15.381,15.124,15.289,822697,0
2015-08-17,15.279,15.632,15.239,15.612,361946,0
2015-08-18,15.602,15.795,15.46,15.48,257712,0
2015-08-19,15.391,15.46,15.048,15.058,669321,0
2015-08-20,15.009,15.115,14.828,14.98,553821,0
2015-08-21,14.838,15.068,14.711,14.942,493514,0
2015-08-24,14.472,14.848,14.089,14.492,550508,0
2015-08-25,14.99,14.99,14.194,14.214,468263,0
2015-08-26,14.433,14.711,14.281,14.711,437065,0
2015-08-27,14.912,15.097,14.721,14.98,415364,0
2015-08-28,14.98,15.18,14.857,15.048,474837,0
2015-08-31,14.97,15.4,14.97,15.354,697910,0
2015-09-01,15.133,15.391,14.99,15.009,436965,0
2015-09-02,15.171,15.328,14.98,15.028,303306,0
2015-09-03,15.038,15.289,14.912,15.048,223908,0
2015-09-04,14.885,15.068,14.789,14.865,295274,0
2015-09-08,15.048,15.115,14.799,14.857,446042,0
2015-09-09,14.875,15.028,14.789,14.818,685805,0
2015-09-10,14.809,14.942,14.655,14.799,283116,0
2015-09-11,14.645,14.731,14.377,14.511,186138,0
2015-09-14,14.558,14.558,14.357,14.367,256355,0
2015-09-15,14.405,14.664,14.405,14.54,295794,0
2015-09-16,14.568,14.673,14.502,14.588,444892,0
2015-09-17,14.558,14.616,14.433,14.502,265048,0
2015-09-18,14.319,14.425,14.051,14.194,571350,0
2015-09-21,14.261,14.405,14.127,14.224,182695,0
2015-09-22,14.099,14.214,13.84,13.907,273363,0
2015-09-23,13.899,14.032,13.772,13.782,164648,0
2015-09-24,13.696,14.204,13.609,14.099,381521,0
2015-09-25,14.185,14.241,14.032,14.108,310716,0
2015-09-28,14.022,14.232,13.964,14.117,236070,0
2015-09-29,14.108,14.194,13.859,13.907,303414,0
2015-09-30,14.032,14.251,13.945,13.993,576668,0
2015-10-01,14.425,15.328,13.889,14.117,992869,0
2015-10-02,13.869,14.089,13.724,14.041,462628,0
2015-10-05,14.146,14.683,14.032,14.607,357806,0
2015-10-06,14.55,15.048,14.55,15.028,457308,0
2015-10-07,15.078,15.249,14.616,14.894,530647,0
2015-10-08,14.932,15.171,14.452,15.133,367057,0
2015-10-09,15.115,15.318,14.472,15.078,305603,0
2015-10-12,15.058,15.151,14.74,15.124,336462,0
2015-10-13,14.99,15.269,14.721,14.818,495181,0
2015-10-14,14.828,15.028,13.35,13.907,1658852,0
2015-10-15,13.907,14.003,13.494,13.859,750704,0
2015-10-16,13.925,14.31,13.609,14.204,542865,0
2015-10-19,14.137,14.232,13.649,14.08,406492,0
2015-10-20,14.041,14.319,14.003,14.194,315410,0
2015-10-21,14.214,14.31,13.916,13.945,200849,0
2015-10-22,14.061,14.291,13.907,14.117,506765,0
2015-10-23,14.185,14.395,13.84,14.395,398253,0
2015-10-26,14.433,14.55,13.993,14.156,478488,0
2015-10-27,14.165,14.33,13.982,14.011,475572,0
2015-10-28,14.108,14.532,13.944,14.523,845579,0
2015-10-29,14.407,14.696,14.282,14.504,298763,0
2015-10-30,14.494,15.034,13.424,14.975,787402,0
2015-11-02,15.024,15.206,14.793,15.054,328525,0
2015-11-03,15.034,15.206,14.763,15.024,417470,0
2015-11-04,15.084,15.197,14.903,15.074,204540,0
2015-11-05,15.093,15.362,14.474,15.246,397901,0
2015-11-06,15.157,15.408,14.927,15.389,289638,0
2015-11-09,15.389,15.389,15.054,15.187,259259,0
2015-11-10,15.129,15.129,14.889,15.005,189046,0
2015-11-11,15.054,15.226,14.995,15.093,255105,0
2015-11-12,14.975,15.005,14.783,14.852,248054,0
2015-11-13,14.734,14.897,14.581,14.783,316600,0
2015-11-16,14.734,15.197,14.725,15.177,251681,0
2015-11-17,15.236,15.362,15.034,15.305,289532,0
2015-11-18,15.37,15.478,15.129,15.408,428390,0
2015-11-19,15.458,15.92,15.206,15.689,364715,0
2015-11-20,15.777,15.97,15.65,15.719,334747,0
2015-11-23,15.719,15.814,15.546,15.738,344080,0
2015-11-24,15.67,15.795,15.536,15.738,341073,0
2015-11-25,15.728,15.804,15.428,15.536,275636,0
2015-11-27,15.536,15.719,15.408,15.709,97686,0
2015-11-30,15.748,15.777,15.573,15.728,290882,0
2015-12-01,15.814,15.94,15.719,15.873,180980,0
2015-12-02,15.883,16.094,15.758,15.804,212845,0
2015-12-03,15.824,15.997,15.517,15.67,313538,0
2015-12-04,15.68,15.989,15.67,15.92,395204,0
2015-12-07,15.901,16.094,15.853,16.094,324792,0
2015-12-08,15.93,16.017,15.583,15.833,543697,0
2015-12-09,15.758,16.123,15.601,15.843,504713,0
2015-12-10,15.699,15.901,15.418,15.66,471424,0
2015-12-11,15.418,15.777,15.148,15.728,511039,0
2015-12-14,15.758,15.863,15.428,15.497,364587,0
2015-12-15,15.601,15.96,15.507,15.853,650621,0
2015-12-16,15.93,16.384,15.804,16.279,653836,0
2015-12-17,16.962,17.549,16.731,16.895,1221392,0
2015-12-18,16.895,17.03,16.673,16.682,1212058,0
2015-12-21,16.867,16.904,16.384,16.576,516119,0
2015-12-22,16.616,16.778,16.451,16.596,371284,0
2015-12-23,16.664,16.769,16.49,16.547,325414,0
2015-12-24,16.556,16.741,16.476,16.673,140756,0
2015-12-28,16.625,16.759,16.441,16.509,281960,0
2015-12-29,16.537,16.773,16.427,16.75,283856,0
2015-12-30,16.769,16.818,16.537,16.682,180179,0
2015-12-31,16.586,16.711,16.315,16.606,299812,0
2016-01-04,16.345,16.576,15.989,16.528,618224,0
2016-01-05,16.547,16.566,16.143,16.461,479240,0
2016-01-06,16.306,16.654,15.93,16.007,484988,0
2016-01-07,16.239,16.875,15.901,16.114,854396,0
2016-01-08,16.827,17.27,16.556,16.566,1131507,0
2016-01-11,16.606,16.857,16.345,16.625,569893,0
2016-01-12,16.721,17.357,16.664,17.116,922756,0
2016-01-13,17.204,17.318,16.5,16.606,547372,0
2016-01-14,16.701,17.106,16.586,16.943,505532,0
2016-01-15,16.778,17.001,16.297,16.769,991283,0
2016-01-19,17.069,17.53,16.867,16.962,1602907,0
2016-01-20,17.407,17.501,15.689,17.261,2072425,0
2016-01-21,17.677,18.466,17.096,18.235,2400420,0
2016-01-22,18.263,18.697,17.917,18.169,1032226,0
2016-01-25,18.053,18.411,17.937,18.109,869070,0
2016-01-26,18.235,18.428,17.87,18.09,1008455,0
2016-01-27,18.08,18.206,17.878,18.033,537395,0
2016-01-28,18.119,18.149,16.875,16.992,1087741,0
2016-01-29,17.106,17.677,16.808,17.511,925692,0
2016-02-01,17.387,17.811,16.982,17.579,490018,0
2016-02-02,17.376,17.599,17.288,17.472,626024,0
2016-02-03,17.579,17.697,17.366,17.599,698422,0
2016-02-04,18.074,18.533,17.89,18.345,952552,0
2016-02-05,18.277,18.468,17.706,17.723,593344,0
2016-02-08,17.464,18.035,17.464,17.91,456149,0
2016-02-09,17.802,18.228,17.677,17.723,761722,0
2016-02-10,17.743,18.422,17.327,17.436,830741,0
2016-02-11,17.278,17.654,17.212,17.569,444483,0
2016-02-12,17.659,17.659,17.259,17.298,354998,0
2016-02-16,17.464,17.677,17.356,17.659,398915,0
2016-02-17,17.697,18.064,17.677,17.861,550635,0
2016-02-18,17.91,18.055,17.682,17.733,487722,0
2016-02-19,17.714,18.122,17.278,17.88,337034,0
2016-02-22,18.015,18.103,17.782,18.015,297739,0
2016-02-23,17.957,18.315,17.88,18.103,438452,0
2016-02-24,17.966,18.228,17.929,18.172,670318,0
2016-02-25,18.228,18.375,17.995,18.132,340351,0
2016-02-26,18.132,18.335,18.064,18.209,287040,0
2016-02-29,18.277,18.414,17.975,18.122,373920,0
2016-03-01,18.228,18.37,17.772,17.966,674533,0
2016-03-02,17.9,18.498,17.822,18.345,566146,0
2016-03-03,18.228,18.461,17.521,17.659,454387,0
2016-03-04,17.772,18.04,17.446,17.812,518537,0
2016-03-07,17.743,18.172,17.706,18.045,254246,0
2016-03-08,17.919,18.19,17.87,18.093,328363,0
2016-03-09,18.152,18.345,17.975,18.132,224939,0
2016-03-10,18.181,18.385,18.064,18.112,375338,0
2016-03-11,18.238,18.732,18.117,18.647,323262,0
2016-03-14,18.538,18.647,18.355,18.414,155894,0
2016-03-15,18.345,18.674,18.267,18.508,382883,0
2016-03-16,18.395,18.722,18.325,18.598,195135,0
2016-03-17,18.637,19.188,18.395,19.043,352261,0
2016-03-18,19.158,19.158,18.831,18.995,436236,0
2016-03-21,18.935,19.319,18.935,19.275,291777,0
2016-03-22,19.12,19.381,19.024,19.111,272831,0
2016-03-23,19.034,19.198,18.712,18.945,357339,0
2016-03-24,18.869,19.091,18.637,18.801,425394,0
2016-03-28,18.841,19.004,18.618,18.859,388531,0
2016-03-29,18.869,19.12,18.498,19.091,539130,0
2016-03-30,19.391,20.158,19.285,19.837,831013,0
2016-03-31,19.779,20.003,19.595,19.595,227944,0
2016-04-01,19.509,19.624,19.295,19.469,544164,0
2016-04-04,19.391,19.692,19.391,19.643,348128,0
2016-04-05,19.518,19.518,19.158,19.295,262586,0
2016-04-06,19.333,19.509,18.945,19.168,290541,0
2016-04-07,19.043,19.178,18.955,19.073,246061,0
2016-04-08,19.314,19.643,18.965,19.12,466326,0
2016-04-11,19.138,19.314,18.915,19.004,270887,0
2016-04-12,18.528,18.655,18.035,18.461,793453,0
2016-04-13,18.558,19.566,18.162,19.208,2164608,0
2016-04-14,19.381,19.799,19.238,19.605,715983,0
2016-04-15,19.499,19.702,19.188,19.672,364798,0
2016-04-18,19.585,19.915,19.509,19.799,406641,0
2016-04-19,19.138,19.401,17.842,18.267,1718763,0
2016-04-20,18.684,18.684,18.083,18.451,529192,0
2016-04-21,18.422,18.674,18.005,18.025,591919,0
2016-04-22,18.045,18.831,18.045,18.831,607685,0
2016-04-25,18.741,18.975,18.528,18.811,415251,0
2016-04-26,18.841,19.336,18.791,19.316,463880,0
2016-04-27,19.249,19.414,18.996,19.355,277375,0
2016-04-28,19.2,19.52,19.16,19.365,287359,0
2016-04-29,19.326,19.434,18.587,18.811,317360,0
2016-05-02,18.887,19.102,18.675,18.996,344334,0
2016-05-03,18.926,18.926,18.627,18.678,238657,0
2016-05-04,18.654,18.869,18.587,18.646,189253,0
2016-05-05,18.741,18.801,18.245,18.254,557541,0
2016-05-06,18.254,18.469,17.981,18.313,357259,0
2016-05-09,18.323,18.44,18.169,18.225,268905,0
2016-05-10,18.09,18.353,17.953,18.333,661685,0
2016-05-11,18.323,18.43,18.134,18.149,183253,0
2016-05-12,18.225,18.343,18.1,18.159,290888,0
2016-05-13,18.1,18.294,18.011,18.09,258240,0
2016-05-16,17.981,18.479,17.926,18.264,196608,0
2016-05-17,18.216,18.383,17.682,17.817,430838,0
2016-05-18,17.797,18.264,17.702,17.972,375563,0
2016-05-19,17.972,18.149,17.613,17.797,283298,0
2016-05-20,17.906,18.08,17.777,18.031,317003,0
2016-05-23,18.011,18.323,17.925,18.216,285066,0
2016-05-24,18.333,18.791,18.235,18.567,373553,0
2016-05-25,18.636,18.636,18.42,18.488,94355,0
2016-05-26,18.488,18.751,18.45,18.654,104593,0
2016-05-27,18.587,18.751,18.517,18.702,122830,0
2016-05-31,18.761,18.966,18.646,18.936,192192,0
2016-06-01,18.916,19.025,18.751,18.986,131315,0
2016-06-02,19.035,19.092,18.771,18.791,254625,0
2016-06-03,18.781,19.121,18.648,18.831,266132,0
2016-06-06,18.887,19.082,18.869,18.956,249958,0
2016-06-07,18.946,18.996,18.527,18.712,468311,0
2016-06-08,18.692,18.751,18.587,18.597,524989,0
2016-06-09,18.587,18.702,18.343,18.488,476487,0
2016-06-10,18.43,18.597,18.235,18.333,264065,0
2016-06-13,18.294,18.512,18.031,18.031,212926,0
2016-06-14,17.962,18.196,17.827,17.962,329187,0
2016-06-15,17.935,18.274,17.915,18.021,402496,0
2016-06-16,17.953,18.294,17.943,18.196,404076,0
2016-06-17,18.264,18.264,17.876,18.011,642778,0
2016-06-20,18.178,18.333,18.149,18.254,257742,0
2016-06-21,18.245,18.284,17.981,18.031,239889,0
2016-06-22,18.021,18.225,17.972,18.041,239268,0
2016-06-23,18.1,18.363,17.817,18.284,557495,0
2016-06-24,17.738,17.827,17.291,17.33,738684,0
2016-06-27,17.165,17.175,16.605,16.687,549037,0
2016-06-28,16.854,17.224,16.814,17.155,369969,0
2016-06-29,17.233,17.505,17.087,17.458,193755,0
2016-06-30,17.524,18.159,17.475,18.159,477936,0
2016-07-01,18.159,18.343,18.149,18.284,388343,0
2016-07-05,18.225,18.284,17.817,17.953,190040,0
2016-07-06,17.797,18.139,17.672,18.119,320696,0
2016-07-07,18.129,18.235,18.021,18.149,189841,0
2016-07-08,18.323,18.916,18.196,18.841,589821,0
2016-07-11,18.986,19.384,18.986,19.2,486496,0
2016-07-12,19.472,19.472,19.074,19.22,761001,0
2016-07-13,20.261,20.863,18.587,18.636,2123580,0
2016-07-14,18.663,18.692,17.399,17.495,1305366,0
2016-07-15,17.524,17.643,17.233,17.573,649684,0
2016-07-18,17.653,17.653,17.429,17.524,654657,0
2016-07-19,17.475,17.663,17.453,17.458,335423,0
2016-07-20,17.475,17.925,17.311,17.906,455542,0
2016-07-21,17.886,17.935,17.533,17.603,312086,0
2016-07-22,17.603,17.709,17.495,17.515,324722,0
2016-07-25,17.553,17.623,17.419,17.429,298385,0
2016-07-26,17.409,17.73,17.409,17.703,325395,0
2016-07-27,17.769,17.829,17.624,17.809,391458,0
2016-07-28,17.73,17.759,17.564,17.759,334351,0
2016-07-29,17.74,17.839,17.536,17.809,328019,0
2016-08-01,17.799,17.849,17.663,17.703,145817,0
2016-08-02,17.624,17.693,17.369,17.424,242437,0
2016-08-03,17.475,17.673,17.371,17.654,169234,0
2016-08-04,17.663,17.75,17.448,17.495,221526,0
2016-08-05,17.614,17.725,17.495,17.554,234193,0
2016-08-08,17.554,17.614,17.379,17.439,110686,0
2016-08-09,17.458,17.654,17.329,17.534,162785,0
2016-08-10,17.544,17.554,17.409,17.505,112037,0
2016-08-11,17.584,17.75,17.458,17.673,301960,0
2016-08-12,17.644,17.829,17.584,17.819,182788,0
2016-08-15,17.849,18.133,17.663,18.044,204224,0
2016-08-16,18.024,18.191,17.839,17.839,195820,0
2016-08-17,17.888,18.063,17.614,17.769,157587,0
2016-08-18,17.809,17.938,17.644,17.73,144183,0
2016-08-19,17.72,17.928,17.574,17.715,207245,0
2016-08-22,17.71,18.034,17.564,17.769,206633,0
2016-08-23,17.809,17.883,17.683,17.819,151443,0
2016-08-24,17.799,17.868,17.71,17.809,215116,0
2016-08-25,17.759,18.024,17.604,17.984,219359,0
2016-08-26,18.014,18.239,17.956,18.083,241218,0
2016-08-29,18.153,18.338,17.974,18.2,195608,0
2016-08-30,18.21,18.348,18.181,18.268,94280,0
2016-08-31,18.229,18.278,17.888,17.984,211426,0
2016-09-01,18.054,18.133,17.928,18.123,109633,0
2016-09-02,18.229,18.425,18.133,18.425,192585,0
2016-09-06,18.503,18.642,18.328,18.613,258636,0
2016-09-07,18.593,18.719,18.358,18.464,195701,0
2016-09-08,18.445,18.553,18.338,18.553,165557,0
2016-09-09,18.474,18.474,17.965,17.965,248479,0
2016-09-12,17.878,18.181,17.868,18.113,101855,0
2016-09-13,18.014,18.148,17.789,17.868,241971,0
2016-09-14,17.868,18.063,17.759,17.759,201469,0
2016-09-15,17.769,18.103,17.73,17.956,163590,0
2016-09-16,17.965,18.014,17.75,17.769,396677,0
2016-09-19,17.898,18.191,17.898,18.133,149558,0
2016-09-20,18.191,18.22,17.928,17.938,88747,0
2016-09-21,18.004,18.318,17.946,18.258,229733,0
2016-09-22,18.368,18.944,18.2,18.904,310506,0
2016-09-23,18.828,18.838,18.45,18.543,233258,0
2016-09-26,18.416,18.573,18.308,18.328,161479,0
2016-09-27,18.278,18.593,18.278,18.483,261315,0
2016-09-28,18.483,18.689,18.435,18.503,156419,0
2016-09-29,18.464,18.533,18.21,18.503,418237,0
2016-09-30,18.533,18.857,18.503,18.729,234230,0
2016-10-03,18.659,18.894,18.503,18.758,172294,0
2016-10-04,18.808,18.828,18.642,18.738,90678,0
2016-10-05,18.818,19.13,18.709,18.954,237503,0
2016-10-06,18.964,19.179,18.798,19.111,183539,0
2016-10-07,19.101,19.189,18.729,18.984,168851,0
2016-10-10,19.169,19.209,18.838,18.857,182914,0
2016-10-11,18.838,18.9,18.416,18.573,142656,0
2016-10-12,18.464,19.081,18.004,18.388,178588,0
2016-10-13,18.288,18.288,17.74,17.829,321172,0
2016-10-14,17.946,18.093,17.683,17.683,144226,0
2016-10-17,17.614,17.759,17.419,17.71,333376,0
2016-10-18,17.908,18.469,17.663,18.2,431099,0
2016-10-19,18.348,19.718,17.663,19.521,1451850,0
2016-10-20,19.718,19.718,18.885,18.984,473719,0
2016-10-21,18.788,18.934,18.593,18.593,345951,0
2016-10-24,18.838,19.081,18.642,18.838,266784,0
2016-10-25,18.788,18.934,18.398,18.445,213589,0
2016-10-26,18.493,18.788,18.348,18.445,329624,0
2016-10-27,18.398,18.543,17.174,17.564,675534,0
2016-10-28,17.614,18.249,17.614,17.663,448410,0
2016-10-31,18.249,18.298,17.614,17.759,609563,0
2016-11-01,17.75,18.095,17.603,17.703,345919,0
2016-11-02,17.653,18.537,17.653,18.537,731700,0
2016-11-03,18.537,18.684,17.603,17.799,916317,0
2016-11-04,17.947,18.045,17.603,17.603,491784,0
2016-11-07,17.947,18.095,17.75,18.045,375439,0
2016-11-08,18.095,18.487,17.899,18.341,238746,0
2016-11-09,18.095,18.833,17.995,18.783,432332,0
2016-11-10,18.93,19.324,18.734,19.127,653727,0
2016-11-11,19.127,19.718,18.93,19.668,646891,0
2016-11-14,19.668,19.864,19.324,19.472,500428,0
2016-11-15,19.324,19.668,19.275,19.668,327175,0
2016-11-16,19.52,19.718,19.324,19.668,267191,0
2016-11-17,19.618,19.693,19.422,19.618,328341,0
2016-11-18,19.618,19.718,19.372,19.668,246494,0
2016-11-21,20.799,20.799,19.372,19.718,287947,0
2016-11-22,19.668,20.11,19.497,20.013,259333,0
2016-11-23,19.864,20.259,19.816,20.209,220959,0
2016-11-25,20.259,20.455,20.16,20.356,138534,0
2016-11-28,20.356,20.356,19.52,20.209,196108,0
2016-11-29,20.259,20.676,20.209,20.356,289643,0
2016-11-30,20.505,20.505,19.914,20.013,249577,0
2016-12-01,20.11,20.455,20.061,20.259,445632,0
2016-12-02,20.11,20.356,19.372,20.209,249501,0
2016-12-05,20.307,20.799,20.15,20.701,405212,0
2016-12-06,20.651,20.751,20.356,20.651,196123,0
2016-12-07,20.505,21.29,20.307,21.193,301612,0
2016-12-08,21.339,22.123,21.29,21.979,403732,0
2016-12-09,21.931,22.224,21.733,22.028,298680,0
2016-12-12,21.931,22.127,21.536,21.635,505162,0
2016-12-13,21.635,22.127,21.585,21.979,192267,0
2016-12-14,22.078,22.175,21.536,21.832,190536,0
2016-12-15,21.881,22.595,21.709,22.373,416992,0
2016-12-16,22.47,22.791,22.078,22.324,590616,0
2016-12-19,22.47,23.061,22.421,22.618,283685,0
2016-12-20,22.766,22.962,22.52,22.766,193315,0
2016-12-21,22.716,23.356,22.078,22.57,225506,0
2016-12-22,22.57,22.716,22.224,22.324,137595,0
2016-12-23,22.373,22.57,21.931,22.421,166508,0
2016-12-27,22.421,22.716,22.274,22.324,144000,0
2016-12-28,22.373,22.57,21.979,22.127,154093,0
2016-12-29,22.175,22.373,21.536,22.274,238004,0
2016-12-30,22.274,22.274,21.881,21.979,187968,0
2017-01-03,21.931,22.52,21.832,22.274,449811,0
2017-01-04,22.175,22.865,22.175,22.816,271231,0
2017-01-05,22.766,22.865,22.078,22.175,178395,0
2017-01-06,22.274,22.324,21.782,21.881,240633,0
2017-01-09,21.782,22.175,21.733,21.733,226339,0
2017-01-10,21.782,21.979,21.66,21.979,241828,0
2017-01-11,21.931,22.175,21.635,21.979,132194,0
2017-01-12,21.979,21.979,21.488,21.685,219890,0
2017-01-13,21.782,22.224,21.709,21.881,232724,0
2017-01-17,21.782,22.324,21.389,22.175,662494,0
2017-01-18,22.618,22.816,21.144,22.324,1512449,0
2017-01-19,22.47,22.618,22.078,22.224,549032,0
2017-01-20,22.373,22.373,21.733,21.782,460415,0
2017-01-23,21.733,21.931,21.488,21.733,379895,0
2017-01-24,21.782,22.274,21.585,22.028,227509,0
2017-01-25,22.224,22.57,21.782,21.881,455151,0
2017-01-26,21.979,22.078,21.389,21.635,313268,0
2017-01-27,21.585,21.733,21.242,21.488,256709,0
2017-01-30,21.339,21.635,21.143,21.389,375454,0
2017-01-31,21.281,21.774,21.256,21.626,399875,0
2017-02-01,21.774,21.923,21.329,21.577,280786,0
2017-02-02,21.527,21.724,21.379,21.478,249559,0
2017-02-03,21.527,21.824,21.429,21.478,343303,0
2017-02-06,21.429,21.429,21.082,21.182,329880,0
2017-02-07,21.182,21.281,20.935,21.082,318536,0
2017-02-08,20.985,21.281,20.885,21.132,223405,0
2017-02-09,21.132,21.676,21.132,21.379,347899,0
2017-02-10,21.478,21.478,21.231,21.379,445865,0
2017-02-13,21.478,21.774,21.281,21.379,229619,0
2017-02-14,21.329,21.601,21.182,21.182,227506,0
2017-02-15,21.132,21.577,21.132,21.478,222340,0
2017-02-16,21.577,21.676,21.207,21.429,348990,0
2017-02-17,21.478,21.527,21.132,21.429,450964,0
2017-02-21,21.478,21.651,21.281,21.281,178259,0
2017-02-22,21.281,21.429,21.132,21.281,259958,0
2017-02-23,21.429,21.429,20.836,21.182,424826,0
2017-02-24,20.985,21.478,20.985,21.379,189909,0
2017-02-27,21.379,21.577,21.132,21.527,217898,0
2017-02-28,21.478,21.503,20.787,20.885,383265,0
2017-03-01,21.182,21.626,20.885,21.577,360394,0
2017-03-02,21.527,21.626,21.207,21.329,183310,0
2017-03-03,21.281,21.379,20.787,21.281,324355,0
2017-03-06,21.182,21.429,21.082,21.329,144213,0
2017-03-07,21.281,21.429,21.132,21.182,141200,0
2017-03-08,21.082,21.429,20.935,20.985,163613,0
2017-03-09,20.935,21.034,20.836,20.885,184643,0
2017-03-10,20.885,21.082,20.738,21.034,174840,0
2017-03-13,21.009,21.034,20.738,20.935,193564,0
2017-03-14,20.836,20.935,20.688,20.935,123401,0
2017-03-15,20.985,21.182,20.91,21.034,339931,0
2017-03-16,21.132,21.132,20.836,21.034,491915,0
2017-03-17,20.985,21.379,20.787,21.329,705836,0
2017-03-20,21.281,21.354,21.132,21.231,171104,0
2017-03-21,21.281,21.379,20.738,20.787,225831,0
2017-03-22,20.688,20.885,20.392,20.54,367088,0
2017-03-23,20.589,21.231,20.342,21.034,256535,0
2017-03-24,21.034,21.256,20.836,20.836,253360,0
2017-03-27,20.491,20.985,20.491,20.885,419670,0
2017-03-28,20.836,20.885,20.589,20.787,199884,0
2017-03-29,20.738,20.885,20.54,20.836,463818,0
2017-03-30,20.836,20.985,20.688,20.787,231489,0
2017-03-31,20.787,20.935,20.342,20.491,600143,0
2017-04-03,20.491,20.589,19.873,19.898,292947,0
2017-04-04,19.898,20.095,19.626,19.75,269574,0
2017-04-05,19.848,20.095,19.454,19.651,342177,0
2017-04-06,19.601,19.799,19.454,19.701,219079,0
2017-04-07,19.651,19.898,19.601,19.799,266142,0
2017-04-10,19.799,19.898,19.527,19.651,161844,0
2017-04-11,19.552,19.848,19.504,19.701,320201,0
2017-04-12,19.651,19.701,19.305,19.354,230572,0
2017-04-13,19.354,19.404,18.688,18.861,286910,0
2017-04-17,18.861,19.157,18.812,19.009,312543,0
2017-04-18,18.861,19.404,18.861,19.354,403505,0
2017-04-19,20.441,20.589,18.96,19.552,1507667,0
2017-04-20,21.082,21.082,19.404,19.601,858386,0
2017-04-21,19.601,19.848,19.33,19.404,512642,0
2017-04-24,19.701,19.848,19.504,19.75,361166,0
2017-04-25,19.898,20.095,19.799,19.848,219169,0
2017-04-26,19.948,20.095,19.651,19.799,361795,0
2017-04-27,19.799,19.948,19.676,19.75,258514,0
2017-04-28,19.75,19.898,19.552,19.75,407449,0
2017-05-01,19.799,19.997,19.626,19.848,381974,0
2017-05-02,19.888,20.037,19.74,19.988,294450,0
2017-05-03,19.938,20.037,19.74,19.789,418349,0
2017-05-04,19.888,20.037,19.74,19.74,240189,0
2017-05-05,19.789,19.988,19.765,19.938,356294,0
2017-05-08,19.888,19.988,19.789,19.838,324405,0
2017-05-09,19.838,19.988,19.74,19.74,379326,0
2017-05-10,19.74,20.334,19.74,20.086,376245,0
2017-05-11,20.037,20.136,19.789,20.037,156368,0
2017-05-12,19.988,20.013,19.789,19.938,211948,0
2017-05-15,20.086,20.186,19.838,19.988,288030,0
2017-05-16,20.037,20.037,19.789,19.888,300308,0
2017-05-17,19.64,20.037,19.64,19.74,469398,0
2017-05-18,19.59,19.838,18.996,19.194,717814,0
2017-05-19,19.244,19.541,19.194,19.392,616295,0
2017-05-22,19.442,19.64,19.244,19.59,278133,0
2017-05-23,19.64,19.74,19.244,19.392,639200,0
2017-05-24,19.442,19.69,19.318,19.59,256327,0
2017-05-25,19.69,19.838,19.392,19.541,287686,0
2017-05-26,19.492,19.888,19.492,19.74,273679,0
2017-05-30,19.74,19.74,19.467,19.541,332262,0
2017-05-31,19.59,19.74,19.095,19.095,507589,0
2017-06-01,19.244,20.236,19.095,20.236,315436,0
2017-06-02,20.286,20.533,20.037,20.236,252998,0
2017-06-05,20.186,20.384,20.086,20.334,239436,0
2017-06-06,20.236,20.459,20.186,20.384,231068,0
2017-06-07,20.384,20.459,20.061,20.236,269282,0
2017-06-08,20.236,20.533,20.136,20.384,205741,0
2017-06-09,20.434,20.682,20.286,20.484,297205,0
2017-06-12,20.533,20.533,20.186,20.286,201979,0
2017-06-13,20.334,20.484,20.236,20.434,143585,0
2017-06-14,20.484,20.484,20.086,20.286,180145,0
2017-06-15,19.988,20.334,19.988,20.086,139357,0
2017-06-16,19.888,20.334,19.789,20.236,358424,0
2017-06-19,20.286,20.286,19.963,20.236,182677,0
2017-06-20,20.186,20.186,19.938,19.938,193926,0
2017-06-21,20.037,20.037,19.492,19.492,205006,0
2017-06-22,19.541,19.765,19.367,19.64,118432,0
2017-06-23,19.64,19.938,19.64,19.74,1504668,0
2017-06-26,19.789,20.086,19.789,19.838,299859,0
2017-06-27,19.789,19.988,19.64,19.888,192861,0
2017-06-28,19.988,20.434,19.988,20.334,414355,0
2017-06-29,20.334,20.334,20.136,20.236,286808,0
2017-06-30,20.286,20.682,20.136,20.533,399780,0
2017-07-03,20.582,20.632,20.434,20.632,123598,0
2017-07-05,20.582,20.682,20.434,20.484,335105,0
2017-07-06,20.334,20.384,19.838,19.888,228252,0
2017-07-07,19.888,20.334,19.888,20.286,153985,0
2017-07-10,20.236,20.533,20.236,20.384,251421,0
2017-07-11,20.334,20.359,20.086,20.236,137359,0
2017-07-12,20.384,20.682,20.334,20.582,216761,0
2017-07-13,20.632,20.632,20.037,20.086,210476,0
2017-07-14,20.136,20.261,19.988,20.236,151074,0
2017-07-17,20.186,20.434,20.037,20.334,253265,0
2017-07-18,20.334,20.434,19.888,20.334,584144,0
2017-07-19,21.326,22.467,21.277,21.823,1351481,0
2017-07-20,22.219,23.657,21.674,23.608,930235,0
2017-07-21,23.657,23.707,23.112,23.136,460028,0
2017-07-24,23.063,23.509,23.063,23.459,454774,0
2017-07-25,23.559,23.856,23.409,23.608,373022,0
2017-07-26,23.608,23.807,23.088,23.161,321626,0
2017-07-27,23.211,23.509,23.063,23.161,421262,0
2017-07-28,23.112,23.311,22.963,23.013,312717,0
2017-07-31,23.063,23.311,22.963,23.261,444937,0
2017-08-01,23.4,23.649,23.102,23.55,262247,0
2017-08-02,23.55,23.574,22.902,22.952,364037,0
2017-08-03,23.052,23.201,22.604,22.703,209902,0
2017-08-04,22.703,22.703,22.106,22.355,327196,0
2017-08-07,22.355,22.454,22.106,22.205,319673,0
2017-08-08,22.156,22.629,22.156,22.454,321720,0
2017-08-09,22.255,22.479,21.882,22.056,298778,0
2017-08-10,22.006,22.056,21.658,21.707,281240,0
2017-08-11,21.757,21.857,21.434,21.707,360715,0
2017-08-14,21.807,21.907,21.683,21.857,265877,0
2017-08-15,21.956,22.006,21.608,21.608,201180,0
2017-08-16,21.757,21.857,21.633,21.757,237194,0
2017-08-17,21.608,21.757,21.234,21.409,343331,0
2017-08-18,21.21,21.707,21.185,21.508,1281053,0
2017-08-21,21.459,21.558,21.21,21.359,202019,0
2017-08-22,21.409,21.707,21.359,21.558,230324,0
2017-08-23,21.459,21.857,21.409,21.608,221387,0
2017-08-24,21.757,22.056,21.558,21.956,309453,0
2017-08-25,22.006,22.156,21.956,22.156,157317,0
2017-08-28,22.156,22.156,21.707,21.907,197647,0
2017-08-29,21.757,21.882,21.633,21.857,190572,0
2017-08-30,21.857,22.056,21.757,21.956,175518,0
2017-08-31,22.006,22.006,21.608,22.006,213958,0
2017-09-01,22.006,22.205,21.907,22.156,217604,0
2017-09-05,22.156,22.156,21.384,21.558,285120,0
2017-09-06,21.658,21.807,21.508,21.608,200499,0
2017-09-07,21.658,21.707,21.384,21.608,189964,0
2017-09-08,21.508,21.757,21.309,21.558,214773,0
2017-09-11,21.757,22.081,21.658,21.956,220720,0
2017-09-12,22.006,22.255,21.956,22.255,358484,0
2017-09-13,22.205,22.305,22.106,22.156,218482,0
2017-09-14,22.156,22.33,22.106,22.255,215046,0
2017-09-15,22.255,22.404,22.106,22.355,606962,0
2017-09-18,22.404,22.404,22.255,22.404,206090,0
2017-09-19,22.404,22.753,22.156,22.305,554021,0
2017-09-20,22.305,22.554,22.255,22.404,228466,0
2017-09-21,22.404,22.554,22.255,22.355,188723,0
2017-09-22,22.355,22.703,22.355,22.554,146271,0
2017-09-25,22.504,22.728,22.305,22.504,288772,0
2017-09-26,22.604,23.102,22.504,23.052,366259,0
2017-09-27,23.102,24.197,22.952,23.799,911750,0
2017-09-28,23.699,24.247,23.45,23.55,613481,0
2017-09-29,23.55,23.998,23.45,23.898,293546,0
2017-10-02,23.898,24.296,23.799,24.247,338314,0
2017-10-03,24.247,24.346,24.047,24.296,200564,0
2017-10-04,24.247,24.496,24.147,24.396,199022,0
2017-10-05,24.396,24.396,24.147,24.247,177402,0
2017-10-06,24.147,24.371,24.097,24.097,224319,0
2017-10-09,24.147,24.446,24.097,24.346,221807,0
2017-10-10,24.346,24.496,24.147,24.197,200625,0
2017-10-11,24.147,24.446,23.699,24.346,229820,0
2017-10-12,24.247,24.396,23.948,23.998,271887,0
2017-10-13,24.047,24.197,23.898,24.097,154440,0
2017-10-16,24.147,24.346,23.799,23.898,211401,0
2017-10-17,23.799,23.998,23.699,23.799,290155,0
2017-10-18,24.993,24.993,22.106,22.255,1282437,0
2017-10-19,22.156,22.404,21.658,21.757,698234,0
2017-10-20,22.056,22.105,21.459,21.857,664623,0
2017-10-23,21.907,22.006,21.459,21.508,387716,0
2017-10-24,21.558,21.707,21.459,21.508,464803,0
2017-10-25,21.409,21.508,21.11,21.16,415386,0
2017-10-26,21.16,21.21,20.861,20.911,438643,0
2017-10-27,20.961,21.558,20.811,21.309,564083,0
2017-10-30,21.284,21.359,20.886,21.11,339088,0
2017-10-31,21.1,21.35,20.95,21.1,367583,0
2017-11-01,21.25,21.35,20.85,21,283453,0
2017-11-02,20.95,21,20.65,20.75,310743,0
2017-11-03,20.8,21,20.6,20.85,425121,0
2017-11-06,20.9,21.05,20.775,20.9,541205,0
2017-11-07,20.75,21.025,20.75,20.925,315003,0
2017-11-08,21,21,20.7,20.9,239692,0
2017-11-09,20.85,20.9,20.45,20.5,233878,0
2017-11-10,20.5,20.8,20.5,20.65,145020,0
