Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.639,33.242,32.447,33.149,277065,0
2005-02-28,33.064,33.743,33.015,33.419,813269,0
2005-03-01,33.419,34.099,33.283,34.099,453521,0
2005-03-02,34.099,34.191,33.547,33.598,412352,0
2005-03-03,33.792,33.999,33.329,33.463,200280,0
2005-03-04,33.675,33.887,33.58,33.658,320472,0
2005-03-07,33.556,33.921,33.482,33.718,223867,0
2005-03-08,33.87,34.038,33.446,33.785,374727,0
2005-03-09,33.658,33.658,32.735,32.81,1157212,0
2005-03-10,32.862,32.953,32.293,32.514,414594,0
2005-03-11,32.471,32.555,32.353,32.523,270697,0
2005-03-14,32.546,32.546,31.869,32.037,510844,0
2005-03-15,32.117,32.386,31.963,32.37,388648,0
2005-03-16,32.244,32.455,31.794,31.92,423204,0
2005-03-17,31.963,32.037,31.555,32.037,418959,0
2005-03-18,31.996,32.157,31.528,31.876,533019,0
2005-03-21,31.794,31.988,31.716,31.785,444086,0
2005-03-22,31.835,32.207,31.835,31.963,395723,0
2005-03-23,32.046,32.054,31.367,31.367,347717,0
2005-03-24,31.649,31.835,31.294,31.491,617704,0
2005-03-28,31.473,31.673,31.301,31.438,378389,0
2005-03-29,31.446,31.555,30.612,30.622,457057,0
2005-03-30,30.638,31.383,30.638,31.123,356445,0
2005-03-31,31.014,31.301,30.765,30.869,289333,0
2005-04-01,30.098,30.301,29.25,30.164,2477787,0
2005-04-04,30.174,30.741,29.733,30.647,800767,0
2005-04-05,30.605,30.605,30.282,30.36,650144,0
2005-04-06,30.352,30.557,29.936,29.936,426745,0
2005-04-07,30.021,30.411,30.021,30.282,405394,0
2005-04-08,30.282,30.352,30.121,30.234,400322,0
2005-04-11,30.396,30.396,29.833,29.929,209363,0
2005-04-12,29.843,30.241,29.751,30.191,304666,0
2005-04-13,30.191,30.191,29.445,29.445,348310,0
2005-04-14,29.468,29.597,28.952,29.121,631389,0
2005-04-15,29.081,29.121,28.402,28.504,572178,0
2005-04-18,28.504,28.868,28.192,28.614,686824,0
2005-04-19,28.632,29.081,28.578,29.038,353262,0
2005-04-20,29.121,29.257,28.36,28.402,557552,0
2005-04-21,26.24,27.547,26.137,27.044,3840466,0
2005-04-22,27.044,27.044,26.359,26.868,991374,0
2005-04-25,27.131,27.52,26.842,27.459,1068277,0
2005-04-26,27.339,27.775,27.3,27.571,988663,0
2005-04-27,27.386,27.612,27.259,27.45,886042,0
2005-04-28,27.386,27.52,27.004,27.315,693547,0
2005-04-29,27.131,27.476,26.961,27.443,852781,0
2005-05-02,27.555,28.192,27.547,28.062,663588,0
2005-05-03,27.767,28.104,27.724,28.046,1008829,0
2005-05-04,28.062,29.104,28.062,28.921,751462,0
2005-05-05,28.993,29.25,28.658,28.681,450454,0
2005-05-06,28.868,29.021,28.715,28.809,309385,0
2005-05-09,29.081,29.174,28.649,29.088,334154,0
2005-05-10,29.056,29.088,28.759,28.96,426391,0
2005-05-11,28.929,29.066,28.614,29.012,703338,0
2005-05-12,29.081,29.242,28.706,28.706,529365,0
2005-05-13,28.715,28.868,28.496,28.521,416837,0
2005-05-16,28.57,28.893,28.546,28.876,503886,0
2005-05-17,28.911,29.073,28.794,28.84,461895,0
2005-05-18,29.081,29.751,29.081,29.751,419903,0
2005-05-19,29.767,29.886,29.547,29.843,340405,0
2005-05-20,29.76,29.954,29.377,29.81,229885,0
2005-05-23,29.81,29.962,29.656,29.707,412592,0
2005-05-24,29.707,29.707,28.402,28.993,840986,0
2005-05-25,29.03,29.097,28.148,28.283,766914,0
2005-05-26,28.402,29.03,28.402,28.952,476993,0
2005-05-27,28.945,29.081,28.833,29.038,445734,0
2005-05-31,29.038,29.038,28.555,28.706,406222,0
2005-06-01,28.537,28.902,28.528,28.815,367769,0
2005-06-02,28.868,28.985,28.699,28.759,366234,0
2005-06-03,28.776,28.776,28.24,28.343,587981,0
2005-06-06,28.513,28.715,28.156,28.222,567697,0
2005-06-07,28.318,28.681,28.199,28.488,1033127,0
2005-06-08,28.47,28.649,28.257,28.578,354795,0
2005-06-09,28.658,28.706,28.3,28.496,601427,0
2005-06-10,28.528,28.74,27.825,27.951,576303,0
2005-06-13,27.951,29.183,27.951,28.968,620773,0
2005-06-14,29.038,29.038,28.706,28.911,398436,0
2005-06-15,28.952,29.073,28.649,29.03,265154,0
2005-06-16,29.165,29.639,29.081,29.547,425680,0
2005-06-17,29.76,30.352,29.614,29.682,354914,0
2005-06-20,29.691,30.004,29.691,29.774,289214,0
2005-06-21,29.801,29.985,29.7,29.868,205349,0
2005-06-22,29.843,30.129,29.843,30.083,475219,0
2005-06-23,30.098,30.138,29.977,30.098,606974,0
2005-06-24,30.056,30.073,29.174,29.174,2041369,0
2005-06-27,29.242,29.242,28.84,29.156,566164,0
2005-06-28,29.199,29.774,29.199,29.555,400206,0
2005-06-29,29.573,29.707,29.36,29.547,338637,0
2005-06-30,29.631,29.843,29.351,29.351,331206,0
2005-07-01,29.418,30.226,29.418,29.826,263147,0
2005-07-05,30.021,30.249,29.597,30.226,289333,0
2005-07-06,30.121,30.531,30.011,30.531,539035,0
2005-07-07,30.521,30.564,30.174,30.396,622778,0
2005-07-08,30.564,30.693,30.308,30.656,692605,0
2005-07-11,30.647,30.944,30.605,30.775,473808,0
2005-07-12,30.775,31.2,30.317,31.079,358450,0
2005-07-13,30.988,31.367,30.8,31.294,262320,0
2005-07-14,31.223,31.843,31.072,31.708,391124,0
2005-07-15,31.699,31.972,31.346,31.893,233661,0
2005-07-18,31.893,32.073,31.491,31.537,277655,0
2005-07-19,31.598,32.046,30.749,31.633,516501,0
2005-07-20,31.454,32.046,31.301,31.92,436417,0
2005-07-21,32.092,32.092,31.454,31.504,337929,0
2005-07-22,31.537,31.81,31.482,31.749,411293,0
2005-07-25,31.749,31.852,31.239,31.361,507422,0
2005-07-26,31.367,31.464,30.901,31.123,423324,0
2005-07-27,31.2,31.2,30.378,30.494,648490,0
2005-07-28,30.521,31.375,30.478,31.286,447265,0
2005-07-29,31.156,31.988,31.156,31.681,474160,0
2005-08-01,31.673,31.963,31.2,31.491,332741,0
2005-08-02,31.491,31.843,31.438,31.699,202992,0
2005-08-03,31.491,31.496,31.063,31.097,539385,0
2005-08-04,31.03,31.03,30.437,30.513,707348,0
2005-08-05,30.59,30.792,30.098,30.174,373666,0
2005-08-08,30.174,30.267,29.461,29.656,748985,0
2005-08-09,29.656,29.656,29.088,29.156,773873,0
2005-08-10,29.292,29.674,28.74,28.825,1056009,0
2005-08-11,28.825,29.631,28.266,29.25,1960101,0
2005-08-12,29.264,29.3,28.825,28.938,912346,0
2005-08-15,28.868,30.241,28.859,30.138,792628,0
2005-08-16,30.098,30.267,29.631,29.639,694610,0
2005-08-17,29.715,29.995,29.7,29.801,435003,0
2005-08-18,29.674,30.011,29.335,29.774,537145,0
2005-08-19,29.774,29.895,29.621,29.742,278833,0
2005-08-22,29.751,30.021,29.487,29.7,490438,0
2005-08-23,29.7,29.7,29.3,29.58,572530,0
2005-08-24,29.58,30.065,29.208,29.402,263263,0
2005-08-25,29.377,29.792,29.377,29.547,191553,0
2005-08-26,29.547,29.868,29.495,29.801,436535,0
2005-08-29,29.886,30.827,29.886,30.665,654980,0
2005-08-30,30.665,30.71,30.004,30.209,529953,0
2005-08-31,30.308,32.207,30.308,31.286,1122416,0
2005-09-01,31.411,31.582,30.827,31.438,826949,0
2005-09-02,31.496,31.69,30.954,30.963,280956,0
2005-09-06,31.114,31.367,31.063,31.286,451158,0
2005-09-07,31.446,31.446,30.988,31.166,304904,0
2005-09-08,31.114,31.258,30.469,30.775,354322,0
2005-09-09,30.784,30.854,30.396,30.718,351730,0
2005-09-12,30.605,30.954,30.437,30.775,540687,0
2005-09-13,30.818,31.072,30.549,30.818,212076,0
2005-09-14,30.861,31.166,30.089,30.2,236018,0
2005-09-15,30.378,30.598,30.282,30.335,255126,0
2005-09-16,30.478,30.564,30.241,30.387,503416,0
2005-09-19,30.396,30.446,29.851,30.021,317054,0
2005-09-20,30.004,30.217,29.3,29.41,478879,0
2005-09-21,29.402,29.402,28.794,28.794,506477,0
2005-09-22,28.658,29.208,28.528,29.066,608626,0
2005-09-23,29.066,29.066,28.658,28.815,578310,0
2005-09-26,28.825,29.012,28.658,28.833,531129,0
2005-09-27,28.825,28.825,28.681,28.74,593880,0
2005-09-28,28.776,28.825,28.231,28.368,416718,0
2005-09-29,28.375,29.003,28.192,28.825,532192,0
2005-09-30,28.85,29.513,28.825,29.325,250055,0
2005-10-03,29.325,29.674,29.003,29.588,578194,0
2005-10-04,29.606,29.969,28.993,29.003,365410,0
2005-10-05,29.003,29.165,28.444,28.444,564509,0
2005-10-06,28.452,28.496,27.232,27.555,863397,0
2005-10-07,28.071,28.231,27.596,27.926,703696,0
2005-10-10,28.013,28.546,27.86,28.231,377440,0
2005-10-11,28.257,28.41,27.852,27.951,346303,0
2005-10-12,27.808,28.148,27.291,27.732,388297,0
2005-10-13,27.637,28.148,27.45,27.706,430048,0
2005-10-14,27.741,28.479,27.511,28.47,434765,0
2005-10-17,28.427,28.776,28.214,28.689,362105,0
2005-10-18,28.521,28.767,28.192,28.57,536439,0
2005-10-19,28.274,28.825,27.852,28.815,434647,0
2005-10-20,28.062,28.722,26.57,26.868,1072758,0
2005-10-21,26.884,27.587,26.884,27.511,604730,0
2005-10-24,27.511,28.039,27.436,28.039,483125,0
2005-10-25,28.039,28.039,27.214,27.571,394779,0
2005-10-26,27.469,27.476,26.953,27.14,361754,0
2005-10-27,27.044,27.044,26.299,26.41,434647,0
2005-10-28,26.418,26.961,26.418,26.724,575364,0
2005-10-31,26.926,27.413,26.926,27.116,602370,0
2005-11-01,27.116,27.421,26.909,27.25,462129,0
2005-11-02,27.259,28.004,27.061,27.919,838745,0
2005-11-03,28.053,28.623,28.046,28.36,743915,0
2005-11-04,28.36,28.513,28.257,28.513,393482,0
2005-11-07,28.825,29.402,28.809,29.208,519099,0
2005-11-08,29.208,29.208,28.605,28.968,539505,0
2005-11-09,28.868,29.513,28.802,29.217,408580,0
2005-11-10,29.121,29.41,28.488,29.233,346182,0
2005-11-11,29.097,29.461,28.84,29.386,172916,0
2005-11-14,29.461,29.461,29.073,29.217,230357,0
2005-11-15,28.868,29.522,28.868,29.174,316580,0
2005-11-16,29.208,29.264,29.038,29.225,202874,0
2005-11-17,29.292,29.92,29.292,29.877,363643,0
2005-11-18,30.098,30.164,29.674,30.164,299950,0
2005-11-21,30.056,30.226,29.674,30.098,488317,0
2005-11-22,30.011,30.226,29.707,30.056,393953,0
2005-11-23,30.056,30.572,30.011,30.308,436298,0
2005-11-25,30.226,30.292,29.929,30.226,103206,0
2005-11-28,30.267,30.267,29.691,29.969,387586,0
2005-11-29,29.995,30.605,29.92,30.282,535733,0
2005-11-30,30.693,31.014,30.282,30.684,549768,0
2005-12-01,30.757,31.454,30.749,31.239,625253,0
2005-12-02,31.239,31.491,31.054,31.42,435587,0
2005-12-05,31.354,31.367,30.944,31.088,507422,0
2005-12-06,31.239,31.402,30.784,31.166,702750,0
2005-12-07,31.166,31.258,30.827,31.054,526178,0
2005-12-08,31.04,31.258,30.775,31.005,370836,0
2005-12-09,30.988,31.328,30.784,31.097,255009,0
2005-12-12,31.2,31.81,31.2,31.776,464136,0
2005-12-13,33.32,34.286,33.007,33.829,3007619,0
2005-12-14,33.829,33.837,33.149,33.275,1101302,0
2005-12-15,33.446,33.446,32.903,33.133,815864,0
2005-12-16,33.133,33.945,33.039,33.167,961885,0
2005-12-19,33.233,33.283,32.81,32.887,723626,0
2005-12-20,32.887,33.015,32.497,32.684,879086,0
2005-12-21,32.894,33.378,32.894,33.32,507422,0
2005-12-22,33.7,33.837,33.363,33.598,480648,0
2005-12-23,33.634,33.913,33.634,33.752,276120,0
2005-12-27,33.752,33.752,32.911,33.064,413061,0
2005-12-28,33.073,33.275,32.81,33.225,372135,0
2005-12-29,33.275,33.311,33.023,33.023,288391,0
2005-12-30,33.03,33.03,32.639,32.887,388762,0
2006-01-03,33.048,33.225,32.217,33.064,652149,0
2006-01-04,33.064,33.064,32.471,32.845,491969,0
2006-01-05,32.766,33.064,32.752,32.928,407991,0
2006-01-06,33.107,33.683,33.007,33.482,361754,0
2006-01-09,33.419,33.972,33.133,33.878,381689,0
2006-01-10,33.87,34.09,33.473,34.038,353262,0
2006-01-11,34.03,34.09,33.515,33.727,338283,0
2006-01-12,33.727,33.963,33.473,33.589,216677,0
2006-01-13,33.53,33.991,33.49,33.861,198391,0
2006-01-17,33.861,33.861,32.801,32.845,506949,0
2006-01-18,32.836,33.149,32.523,32.945,527829,0
2006-01-19,31.624,31.624,28.665,29.53,4205638,0
2006-01-20,29.715,30.259,28.825,28.885,1090926,0
2006-01-23,28.85,29.208,28.706,28.868,1099888,0
2006-01-24,28.952,28.968,28.759,28.945,780478,0
2006-01-25,29.03,29.03,28.776,28.96,526060,0
2006-01-26,29.03,29.573,28.759,29.53,633040,0
2006-01-27,29.539,30.011,29.335,29.826,524528,0
2006-01-30,29.826,29.929,29.522,29.656,523110,0
2006-01-31,29.503,29.573,29.191,29.495,386287,0
2006-02-01,29.478,29.503,28.546,29.038,844409,0
2006-02-02,29.056,29.208,28.335,28.784,533844,0
2006-02-03,28.759,29.012,28.555,28.555,349606,0
2006-02-06,28.699,29.606,28.537,29.468,1566028,0
2006-02-07,29.682,30.317,29.41,29.495,934284,0
2006-02-08,29.503,29.555,28.595,28.868,324482,0
2006-02-09,28.833,29.156,28.658,28.722,321767,0
2006-02-10,28.689,29.066,28.318,29.03,413653,0
2006-02-13,28.825,29.199,28.825,29.012,363994,0
2006-02-14,29.012,29.751,28.784,29.495,424741,0
2006-02-15,29.547,30.428,29.36,30.164,500226,0
2006-02-16,30.2,30.605,30.148,30.581,468852,0
2006-02-17,30.54,31.04,29.774,30.935,482890,0
2006-02-21,31.005,31.005,30.54,30.71,388297,0
2006-02-22,30.775,31.175,30.693,30.765,365648,0
2006-02-23,30.765,30.765,30.106,30.241,254537,0
2006-02-24,30.226,31.054,29.977,30.98,261497,0
2006-02-27,30.757,31.193,30.71,30.885,185889,0
2006-02-28,30.885,30.885,29.715,30.083,344767,0
2006-03-01,30.098,30.837,29.724,30.827,296054,0
2006-03-02,30.827,30.827,29.801,30.209,340171,0
2006-03-03,29.905,30.098,29.487,29.792,1210052,0
2006-03-06,28.985,29.674,28.985,29.292,339699,0
2006-03-07,29.199,29.257,28.868,29.073,546935,0
2006-03-08,28.893,29.174,28.699,29.03,236965,0
2006-03-09,29.021,29.138,28.859,29.012,202756,0
2006-03-10,29.012,29.264,28.825,29.081,269282,0
2006-03-13,29.081,29.174,28.96,29.047,277538,0
2006-03-14,29.138,29.309,28.993,29.165,239324,0
2006-03-15,29.233,29.445,28.96,29.427,270576,0
2006-03-16,29.445,29.826,29.112,29.208,384164,0
2006-03-17,29.233,29.233,28.911,29.073,922491,0
2006-03-20,28.993,29.165,28.825,29.073,293578,0
2006-03-21,28.977,28.985,28.681,28.825,545994,0
2006-03-22,28.833,29.495,28.833,29.468,312685,0
2006-03-23,29.386,29.674,29.242,29.606,638350,0
2006-03-24,29.724,30.073,29.487,29.7,207593,0
2006-03-27,29.877,30.048,29.563,29.858,326251,0
2006-03-28,29.868,30.403,29.461,29.843,298177,0
2006-03-29,30.098,30.241,29.833,30.226,176924,0
2006-03-30,30.437,30.446,29.682,29.936,193676,0
2006-03-31,30.129,30.129,29.674,29.985,192376,0
2006-04-03,29.995,30.164,29.461,29.478,313156,0
2006-04-04,29.606,29.826,29.199,29.614,465902,0
2006-04-05,29.751,30.693,29.436,30.63,417073,0
2006-04-06,30.63,30.647,29.724,30.121,227169,0
2006-04-07,30.292,30.581,29.478,29.53,235310,0
2006-04-10,29.767,30.54,29.573,30.521,407991,0
2006-04-11,30.71,30.818,29.774,29.792,253594,0
2006-04-12,29.877,30.174,29.674,30.114,184709,0
2006-04-13,30.164,30.549,29.936,30.446,184124,0
2006-04-17,30.684,30.935,30.056,30.403,214434,0
2006-04-18,30.612,31.981,30.461,31.972,353262,0
2006-04-19,31.956,32.378,31.42,32.378,474750,0
2006-04-20,30.098,30.106,28.222,28.36,2104942,0
2006-04-21,28.868,28.911,28.192,28.318,2074279,0
2006-04-24,28.318,28.392,27.571,27.724,1296392,0
2006-04-25,27.867,28.555,27.835,28.274,851248,0
2006-04-26,28.36,29.377,28.36,29.056,728933,0
2006-04-27,29.056,29.468,28.368,28.96,691781,0
2006-04-28,28.825,29.073,28.479,28.605,517449,0
2006-05-01,28.776,29.191,28.74,29.047,424741,0
2006-05-02,29.242,29.588,28.859,29.58,489611,0
2006-05-03,29.386,29.53,28.632,28.911,359395,0
2006-05-04,28.911,29.503,28.911,29.427,327311,0
2006-05-05,29.487,30.854,29.487,29.995,893239,0
2006-05-08,30.004,30.098,29.656,29.895,810439,0
2006-05-09,29.895,29.977,29.503,29.868,181290,0
2006-05-10,29.92,29.929,29.257,29.369,329080,0
2006-05-11,29.503,29.774,29.003,29.003,315870,0
2006-05-12,29.012,29.012,28.528,28.614,378265,0
2006-05-15,28.605,28.665,27.825,28.199,476283,0
2006-05-16,28.41,28.632,28.039,28.283,340283,0
2006-05-17,27.935,28.148,27.394,28.053,518864,0
2006-05-18,28.053,28.614,28.039,28.039,540803,0
2006-05-19,28.046,28.74,27.86,28.41,366000,0
2006-05-22,28.199,28.902,27.799,28.614,1402192,0
2006-05-23,28.85,29.047,28.283,28.36,334979,0
2006-05-24,28.435,28.825,27.656,28.722,396431,0
2006-05-25,29.081,29.165,28.402,28.868,389119,0
2006-05-26,28.952,29.147,28.588,28.802,227408,0
2006-05-30,28.623,28.715,27.53,27.547,412942,0
2006-05-31,27.715,27.825,27.324,27.469,706284,0
2006-06-01,27.596,28.096,27.3,28.087,466494,0
2006-06-02,28.3,28.435,27.555,28.214,326485,0
2006-06-05,28.062,28.14,27.25,27.349,356330,0
2006-06-06,27.367,27.767,27.241,27.511,433348,0
2006-06-07,27.511,27.852,27.162,27.179,543398,0
2006-06-08,27.187,27.741,26.435,27.571,515207,0
2006-06-09,27.571,28.206,27.443,27.629,393720,0
2006-06-12,27.673,27.715,26.876,26.876,509074,0
2006-06-13,26.792,27.622,26.553,26.926,551180,0
2006-06-14,26.917,27.044,26.275,26.756,346066,0
2006-06-15,26.792,27.45,26.74,27.269,670311,0
2006-06-16,27.277,27.53,27.004,27.394,944784,0
2006-06-19,27.443,27.682,26.935,27.232,357508,0
2006-06-20,27.241,27.469,26.673,26.783,378621,0
2006-06-21,26.783,26.792,26.114,26.171,914821,0
2006-06-22,26.179,26.25,25.679,26.028,1407857,0
2006-06-23,26.037,26.267,25.561,25.75,626556,0
2006-06-26,25.832,26.164,25.766,25.799,633983,0
2006-06-27,25.799,25.84,25.443,25.527,871419,0
2006-06-28,25.645,25.867,25.536,25.732,913054,0
2006-06-29,25.943,26.588,25.799,26.562,549178,0
2006-06-30,26.816,26.868,26.29,26.377,680100,0
2006-07-03,26.443,26.57,26.299,26.443,289805,0
2006-07-05,26.443,26.443,26.071,26.299,519924,0
2006-07-06,26.401,26.876,26.377,26.697,358686,0
2006-07-07,26.621,26.868,26.071,26.121,325190,0
2006-07-10,26.13,26.25,25.823,26.187,355858,0
2006-07-11,26.106,26.106,25.553,25.75,718082,0
2006-07-12,25.645,25.732,25.198,25.367,861746,0
2006-07-13,25.179,25.179,24.64,24.64,889585,0
2006-07-14,24.46,24.502,23.485,24.104,1054713,0
2006-07-17,24.335,24.798,24.205,24.518,618298,0
2006-07-18,24.605,24.959,24.111,24.238,431109,0
2006-07-19,22.425,23.664,22.417,22.951,2567542,0
2006-07-20,23.025,23.137,21.51,21.551,1295688,0
2006-07-21,21.543,21.543,20.687,20.984,1587967,0
2006-07-24,20.984,21.349,20.696,21.196,1819269,0
2006-07-25,21.154,21.535,20.687,21.077,1548218,0
2006-07-26,21.085,21.324,20.813,21.001,730468,0
2006-07-27,21.135,21.324,20.966,21.01,661819,0
2006-07-28,21.053,21.619,21.053,21.584,1615923,0
2006-07-31,21.584,21.799,21.425,21.704,794513,0
2006-08-01,21.713,21.807,21.501,21.746,820110,0
2006-08-02,21.872,22.009,21.663,21.772,754291,0
2006-08-03,21.518,22.204,21.468,21.976,981702,0
2006-08-04,22.339,22.646,21.999,22.257,861746,0
2006-08-07,22.257,22.348,22.042,22.12,543282,0
2006-08-08,22.145,22.313,21.823,21.823,817631,0
2006-08-09,21.952,22.114,20.763,20.857,1219136,0
2006-08-10,20.61,23.112,20.61,22.466,2378234,0
2006-08-11,22.68,23.137,22.561,23.112,1082197,0
2006-08-14,23.112,23.595,22.365,22.417,1356310,0
2006-08-15,22.84,23.391,22.646,23.391,863042,0
2006-08-16,23.442,24.335,23.365,24.198,825300,0
2006-08-17,23.952,24.335,23.673,24.172,364587,0
2006-08-18,24.231,24.255,23.748,24.052,457529,0
2006-08-21,23.907,24.181,23.866,24.002,530423,0
2006-08-22,23.915,24.246,23.892,24.198,448683,0
2006-08-23,24.271,24.316,23.442,23.494,686117,0
2006-08-24,23.611,23.781,22.907,23.204,663118,0
2006-08-25,23.162,23.307,22.89,23.145,306552,0
2006-08-28,22.916,23.526,22.898,23.468,352672,0
2006-08-29,23.468,23.485,22.993,23.485,346182,0
2006-08-30,23.51,23.866,23.399,23.723,436298,0
2006-08-31,23.808,24.068,23.808,23.866,336394,0
2006-09-01,24.052,24.19,23.841,23.943,284732,0
2006-09-05,24.163,24.255,24.095,24.205,466613,0
2006-09-06,23.993,24.068,23.664,23.664,684233,0
2006-09-07,23.543,23.655,22.84,22.873,975687,0
2006-09-08,22.882,22.934,22.554,22.781,730586,0
2006-09-11,22.746,22.985,22.646,22.68,727163,0
2006-09-12,22.721,23.357,22.713,23.333,940890,0
2006-09-13,23.485,24.415,23.324,24.181,2158730,0
2006-09-14,24.059,24.29,23.799,24.154,642479,0
2006-09-15,24.271,24.502,24.231,24.335,1390635,0
2006-09-18,24.335,25.01,24.316,24.631,1441354,0
2006-09-19,24.757,24.815,24.205,24.526,515796,0
2006-09-20,24.586,25.146,24.56,24.798,753587,0
2006-09-21,24.806,24.919,24.172,24.39,494565,0
2006-09-22,24.28,24.343,23.824,23.892,748162,0
2006-09-25,24.036,24.036,23.518,23.79,1292149,0
2006-09-26,23.799,23.849,23.349,23.578,918480,0
2006-09-27,23.586,23.655,23.324,23.452,694256,0
2006-09-28,23.602,23.898,23.204,23.56,519693,0
2006-09-29,23.503,23.771,23.341,23.357,535611,0
2006-10-02,23.526,23.628,23.23,23.333,506833,0
2006-10-03,23.341,23.475,23.137,23.238,409523,0
2006-10-04,23.238,23.731,23.112,23.695,439011,0
2006-10-05,23.611,23.824,23.442,23.738,435587,0
2006-10-06,23.731,23.96,23.485,23.934,387702,0
2006-10-09,23.934,24.002,23.731,23.866,479706,0
2006-10-10,23.952,24.221,23.824,23.892,299714,0
2006-10-11,23.892,23.892,23.628,23.695,406931,0
2006-10-12,23.884,23.993,23.738,23.976,571470,0
2006-10-13,24.119,24.67,23.952,24.596,763254,0
2006-10-16,24.631,24.95,24.488,24.64,702041,0
2006-10-17,24.543,24.577,24.307,24.424,624548,0
2006-10-18,24.502,24.678,24.255,24.47,1144589,0
2006-10-19,21.959,23.324,21.416,21.967,5843854,0
2006-10-20,21.967,22.272,21.576,22.137,2043607,0
2006-10-23,22.128,22.128,21.324,21.627,1441000,0
2006-10-24,21.831,21.864,21.44,21.526,756064,0
2006-10-25,21.619,22.009,21.406,21.916,1235769,0
2006-10-26,22.128,22.373,21.728,22.373,766205,0
2006-10-27,22.257,22.373,22.077,22.23,916235,0
2006-10-30,22.211,22.211,21.746,21.959,1072641,0
2006-10-31,21.88,21.916,21.416,21.61,850303,0
2006-11-01,21.61,21.679,21.237,21.253,913291,0
2006-11-02,21.196,21.458,21.154,21.416,932516,0
2006-11-03,21.449,21.535,20.991,21.053,1534062,0
2006-11-06,21.053,21.221,20.899,21.109,801119,0
2006-11-07,21.18,21.44,21.109,21.135,561328,0
2006-11-08,21.109,21.416,20.932,21.306,684822,0
2006-11-09,21.406,21.406,20.984,21.02,695673,0
2006-11-10,21.043,21.109,20.857,21.077,394191,0
2006-11-13,20.938,21.127,20.594,21.077,1128313,0
2006-11-14,21.145,22.671,21.145,22.137,1693883,0
2006-11-15,22.281,22.864,22.17,22.466,990784,0
2006-11-16,22.68,22.739,22.145,22.152,351139,0
2006-11-17,22.204,22.247,21.848,22.137,1403727,0
2006-11-20,22.145,22.474,22.077,22.339,506363,0
2006-11-21,22.443,22.443,22.128,22.391,495274,0
2006-11-22,22.483,22.739,22.391,22.689,447620,0
2006-11-24,22.689,22.864,22.569,22.706,178813,0
2006-11-27,22.706,22.706,22.152,22.348,995737,0
2006-11-28,22.365,22.594,22.272,22.474,634455,0
2006-11-29,22.298,22.882,22.298,22.798,723272,0
2006-11-30,22.798,23.043,22.627,22.968,652149,0
2006-12-01,22.959,22.985,22.772,22.89,674676,0
2006-12-04,22.968,23.374,22.959,23.28,428277,0
2006-12-05,23.307,23.365,22.985,23.238,542573,0
2006-12-06,23.23,23.374,23.069,23.129,337810,0
2006-12-07,23.145,23.256,22.976,23.052,308677,0
2006-12-08,23.06,23.213,22.89,23.069,598128,0
2006-12-11,22.968,22.968,22.508,22.652,691900,0
2006-12-12,22.417,23.17,22.042,23.17,1185166,0
2006-12-13,22.611,23.57,22.492,23.416,2124406,0
2006-12-14,22.925,23.611,22.356,23.452,1154379,0
2006-12-15,23.391,23.391,22.763,22.833,2129832,0
2006-12-18,22.84,22.84,22.196,22.23,1050704,0
2006-12-19,22.204,23.391,21.864,23.188,1607074,0
2006-12-20,23.256,23.57,22.976,23.095,844171,0
2006-12-21,23.095,23.221,22.68,22.772,852781,0
2006-12-22,22.713,23.025,22.579,22.84,560028,0
2006-12-26,22.89,23.248,22.89,23.162,424974,0
2006-12-27,23.23,23.485,23.179,23.442,326134,0
2006-12-28,23.442,23.494,23.263,23.324,272464,0
2006-12-29,23.289,23.289,22.849,22.849,429458,0
2007-01-03,23.025,23.595,22.721,23.025,514030,0
2007-01-04,23.034,23.619,22.84,23.17,534197,0
2007-01-05,23.23,23.475,22.739,22.79,429107,0
2007-01-08,22.859,23.485,22.68,23.468,802770,0
2007-01-09,23.518,23.678,23.238,23.664,975212,0
2007-01-10,23.664,23.824,23.002,23.723,725747,0
2007-01-11,23.808,24.271,23.738,24.246,615940,0
2007-01-12,24.28,24.867,24.221,24.775,790030,0
2007-01-16,24.806,24.919,24.518,24.614,1480986,0
2007-01-17,24.605,24.605,23.841,24.028,1297575,0
2007-01-18,24.028,25.417,23.611,25.036,2733973,0
2007-01-19,25.604,26.196,24.552,24.95,2597268,0
2007-01-22,24.95,24.95,24.343,24.39,926147,0
2007-01-23,24.39,24.605,24.29,24.452,613698,0
2007-01-24,24.518,25.01,24.198,24.382,677388,0
2007-01-25,24.452,24.543,24.198,24.221,561208,0
2007-01-26,24.366,24.534,24.154,24.518,345241,0
2007-01-29,24.443,24.841,24.39,24.79,1005762,0
2007-01-30,24.874,24.941,24.647,24.832,437834,0
2007-01-31,24.968,25.214,24.586,25.13,494095,0
2007-02-01,25.264,25.687,25.264,25.47,596713,0
2007-02-02,25.588,25.893,25.376,25.773,584799,0
2007-02-05,25.766,25.766,25.163,25.224,783779,0
2007-02-06,25.342,25.391,25.17,25.273,396899,0
2007-02-07,25.35,25.502,25.112,25.485,536322,0
2007-02-08,25.485,25.485,24.95,25.018,584799,0
2007-02-09,25.072,25.154,24.518,24.688,616289,0
2007-02-12,24.631,25.103,23.934,24.994,546902,0
2007-02-13,25.085,25.451,25.085,25.409,394376,0
2007-02-14,25.451,25.759,25.425,25.47,296020,0
2007-02-15,25.47,25.84,25.358,25.766,376734,0
2007-02-16,25.766,25.79,25.29,25.629,319764,0
2007-02-20,25.671,25.969,25.536,25.885,679630,0
2007-02-21,25.885,26.179,25.832,26.106,625253,0
2007-02-22,26.196,26.401,26.012,26.401,734125,0
2007-02-23,26.401,26.664,26.215,26.595,587746,0
2007-02-26,26.595,26.808,26.512,26.664,1323308,0
2007-02-27,25.993,25.993,24.824,25.189,985944,0
2007-02-28,25.207,25.255,24.568,24.798,745684,0
2007-03-01,24.382,24.586,23.738,24.47,784167,0
2007-03-02,24.46,24.47,23.892,23.952,649667,0
2007-03-05,23.655,23.952,23.349,23.349,536910,0
2007-03-06,23.678,24.172,23.442,24.068,667479,0
2007-03-07,24.059,24.316,23.898,24.146,543866,0
2007-03-08,24.307,24.415,23.857,23.96,504356,0
2007-03-09,24.163,24.163,23.738,23.898,412238,0
2007-03-12,23.993,24.212,23.841,24.198,295229,0
2007-03-13,24.111,24.111,23.704,23.808,467321,0
2007-03-14,23.808,24.154,23.425,24.154,533372,0
2007-03-15,24.246,24.408,23.984,24.198,366353,0
2007-03-16,24.198,24.198,23.602,23.611,963890,0
2007-03-19,23.738,23.824,23.526,23.637,588454,0
2007-03-20,23.637,25.417,23.452,25.317,1596810,0
2007-03-21,25.376,26.588,25.224,26.58,4536019,0
2007-03-22,26.774,26.774,26.25,26.299,690717,0
2007-03-23,26.418,26.512,25.993,26.071,713599,0
2007-03-26,26.13,26.215,25.588,26.012,673615,0
2007-03-27,26.012,26.097,25.434,25.959,447400,0
2007-03-28,25.934,25.969,25.663,25.697,1213828,0
2007-03-29,25.985,26.078,25.629,25.859,400914,0
2007-03-30,25.859,26.155,25.714,26.155,535491,0
2007-04-02,26.155,26.41,26.106,26.196,579964,0
2007-04-03,26.323,26.537,26.187,26.215,450922,0
2007-04-04,26.275,26.34,25.79,26.155,388176,0
2007-04-05,26.453,26.453,26.037,26.13,405041,0
2007-04-09,26.155,26.435,25.84,26.164,547289,0
2007-04-10,26.205,26.453,26.137,26.377,303132,0
2007-04-11,26.453,26.493,25.885,26.179,568403,0
2007-04-12,26.215,26.34,25.823,26.24,273412,0
2007-04-13,26.283,26.502,25.976,26.502,269282,0
2007-04-16,26.706,27.469,26.697,27.196,602964,0
2007-04-17,27.269,27.358,27.027,27.069,382635,0
2007-04-18,27.078,27.324,26.901,26.961,508486,0
2007-04-19,25.255,25.443,24.087,24.163,3288751,0
2007-04-20,24.172,25.01,24.172,24.714,1146173,0
2007-04-23,24.714,24.74,23.934,24.335,1057898,0
2007-04-24,24.408,24.647,24.172,24.452,670786,0
2007-04-25,24.452,24.874,24.366,24.766,1240721,0
2007-04-26,24.841,25.391,24.841,25.35,743443,0
2007-04-27,25.358,25.51,24.815,25.001,1001656,0
2007-04-30,25.138,25.367,24.928,25.154,1315502,0
2007-05-01,25.093,25.596,24.775,25.543,1362565,0
2007-05-02,25.614,26.323,25.614,26.224,1031830,0
2007-05-03,26.258,26.384,26.121,26.283,657572,0
2007-05-04,26.461,26.58,26.231,26.562,543515,0
2007-05-07,26.595,26.792,26.466,26.68,522462,0
2007-05-08,26.68,27.044,26.275,26.833,844879,0
2007-05-09,26.765,27.436,26.724,27.339,829074,0
2007-05-10,27.285,27.285,26.654,26.68,615821,0
2007-05-11,27.394,27.682,26.917,27.682,712775,0
2007-05-14,27.604,27.715,27.027,27.123,913527,0
2007-05-15,27.223,27.3,26.74,26.774,608859,0
2007-05-16,26.909,27.241,26.493,27.02,589869,0
2007-05-17,26.868,26.868,26.307,26.57,642712,0
2007-05-18,26.647,26.732,26.307,26.588,540566,0
2007-05-21,26.612,27.004,26.427,26.714,356445,0
2007-05-22,26.901,26.961,26.57,26.917,600606,0
2007-05-23,26.944,27.131,26.792,26.868,441725,0
2007-05-24,26.892,27.45,26.892,27.25,932516,0
2007-05-25,27.386,27.428,27.027,27.285,410465,0
2007-05-29,27.428,27.436,26.944,27.162,364819,0
2007-05-30,26.979,27.179,26.724,27.179,369538,0
2007-05-31,27.3,27.539,26.961,27.511,662884,0
2007-06-01,27.715,27.86,27.331,27.596,510489,0
2007-06-04,27.596,28.039,27.587,28.029,653090,0
2007-06-05,27.775,27.775,26.588,27.148,1293330,0
2007-06-06,27.044,27.131,26.466,26.68,662998,0
2007-06-07,26.68,26.68,25.969,25.969,932394,0
2007-06-08,25.976,26.588,25.561,26.512,541277,0
2007-06-11,26.537,26.783,26.155,26.697,606264,0
2007-06-12,26.595,26.909,26.34,26.466,815273,0
2007-06-13,26.57,26.792,26.187,26.34,788381,0
2007-06-14,26.58,26.85,26.332,26.502,668422,0
2007-06-15,26.961,27.131,26.765,26.808,876958,0
2007-06-18,26.935,27.078,26.774,26.944,520399,0
2007-06-19,26.876,27.223,26.588,27.14,469092,0
2007-06-20,27.214,27.403,26.884,26.926,498105,0
2007-06-21,26.732,26.917,26.443,26.74,780830,0
2007-06-22,26.63,26.756,26.137,26.323,833438,0
2007-06-25,26.323,26.493,26.179,26.25,940065,0
2007-06-26,26.605,26.664,26.145,26.384,695673,0
2007-06-27,26.171,26.783,25.893,26.765,394071,0
2007-06-28,26.868,27.629,26.783,26.953,576421,0
2007-06-29,27.162,27.3,26.706,26.756,445145,0
2007-07-02,26.808,27.555,26.808,27.376,486784,0
2007-07-03,27.682,27.978,27.646,27.715,385696,0
2007-07-05,27.782,27.996,27.629,27.817,355973,0
2007-07-06,28.062,28.183,27.775,27.91,379917,0
2007-07-09,28.046,28.046,27.476,27.665,493386,0
2007-07-10,27.555,27.555,25.969,25.993,1022513,0
2007-07-11,26.087,26.307,25.84,26.231,656748,0
2007-07-12,26.502,26.783,26.359,26.673,601194,0
2007-07-13,26.714,26.774,26.307,26.485,364819,0
2007-07-16,26.461,26.673,26.037,26.137,627498,0
2007-07-17,26.267,26.359,25.925,25.952,533609,0
2007-07-18,25.85,25.917,25.35,25.75,589283,0
2007-07-19,26.02,26.205,25.663,26.003,541748,0
2007-07-20,25.663,25.969,25.358,25.638,1086795,0
2007-07-23,25.706,26.106,25.461,25.461,557196,0
2007-07-24,25.317,25.35,24.452,24.654,881088,0
2007-07-25,24.941,25.138,24.586,25.018,874840,0
2007-07-26,24.502,24.552,23.433,23.79,1234937,0
2007-07-27,23.646,24.221,23.23,23.56,1355485,0
2007-07-30,23.704,24.299,23.365,24.087,702509,0
2007-07-31,24.415,24.766,24.01,24.046,647073,0
2007-08-01,23.924,24.568,23.892,24.271,1139400,0
2007-08-02,24.47,25.103,24.307,24.919,1022862,0
2007-08-03,24.977,25.001,23.898,23.968,998215,0
2007-08-06,24.078,24.662,23.503,24.56,1235060,0
2007-08-07,24.47,26.418,24.172,25.952,1778690,0
2007-08-08,26.283,28.318,25.993,27.748,2885539,0
2007-08-09,23.646,28.214,23.56,27.53,3628742,0
2007-08-10,26.003,27.413,24.704,24.858,2974121,0
2007-08-13,25.29,25.434,22.721,23.723,1720778,0
2007-08-14,23.723,24.052,23.442,23.678,1038318,0
2007-08-15,23.731,24.696,23.333,23.374,1026995,0
2007-08-16,23.017,24.511,22.713,24.443,1386271,0
2007-08-17,24.443,25.52,24.443,24.586,1088094,0
2007-08-20,24.647,25.255,24.433,24.968,889461,0
2007-08-21,25.214,25.214,24.398,24.47,600606,0
2007-08-22,24.757,24.994,24.479,24.518,678567,0
2007-08-23,24.909,24.928,24.046,24.172,509427,0
2007-08-24,23.952,24.424,23.832,24.307,551655,0
2007-08-27,24.488,25.224,24.255,25.001,781658,0
2007-08-28,24.935,24.935,23.595,23.655,417779,0
2007-08-29,23.907,24.28,23.655,24.221,473691,0
2007-08-30,23.993,24.622,23.934,24.128,406577,0
2007-08-31,24.577,24.893,24.205,24.748,451990,0
2007-09-04,24.67,24.783,24.398,24.415,658045,0
2007-09-05,24.299,24.543,24.018,24.172,406222,0
2007-09-06,24.263,24.511,23.849,24.246,626788,0
2007-09-07,23.808,23.968,23.333,23.543,686117,0
2007-09-10,23.723,23.79,22.5,22.89,594822,0
2007-09-11,23.017,23.57,22.951,23.543,367061,0
2007-09-12,23.333,23.755,23.155,23.23,473099,0
2007-09-13,23.442,23.695,23.145,23.23,597063,0
2007-09-14,23.145,23.704,23.112,23.526,368359,0
2007-09-17,23.51,23.51,22.772,22.806,456471,0
2007-09-18,22.833,23.595,22.68,23.533,736009,0
2007-09-19,23.799,23.976,23.468,23.586,513676,0
2007-09-20,23.586,23.687,22.772,23.043,515444,0
2007-09-21,23.043,23.315,22.798,22.89,673971,0
2007-09-24,22.806,22.815,21.992,22.077,679040,0
2007-09-25,22.594,22.89,21.916,21.992,944784,0
2007-09-26,22.186,22.298,21.831,21.959,481001,0
2007-09-27,22.042,22.114,21.872,21.985,401150,0
2007-09-28,21.959,22.025,21.332,21.349,618412,0
2007-10-01,21.298,21.807,21.229,21.619,783900,0
2007-10-02,21.535,21.872,21.535,21.772,470385,0
2007-10-03,21.645,21.857,21.44,21.491,892416,0
2007-10-04,21.619,21.857,21.477,21.477,627853,0
2007-10-05,21.713,21.872,21.491,21.679,590812,0
2007-10-08,21.671,21.789,21.365,21.39,361991,0
2007-10-09,21.406,21.627,21.154,21.229,512615,0
2007-10-10,21.229,21.229,20.822,20.84,719851,0
2007-10-11,20.857,21.127,20.374,20.601,888283,0
2007-10-12,20.601,20.882,20.5,20.619,815273,0
2007-10-15,20.552,20.754,20.186,20.585,1181390,0
2007-10-16,20.441,20.56,20.092,20.108,804067,0
2007-10-17,20.314,20.432,19.958,20.339,929096,0
2007-10-18,20.042,20.374,19.644,19.914,2389793,0
2007-10-19,19.94,20.076,19.143,19.287,2157786,0
2007-10-22,19.12,19.416,18.907,19.143,1137750,0
2007-10-23,19.456,19.464,18.806,19.076,963773,0
2007-10-24,18.88,19.39,18.653,19.229,990429,0
2007-10-25,19.339,19.5,18.719,18.94,1197080,0
2007-10-26,19.237,19.364,18.99,19.15,892293,0
2007-10-29,19.312,19.644,19.247,19.364,931570,0
2007-10-30,19.237,19.519,19.186,19.255,571707,0
2007-10-31,19.264,19.287,18.788,19.085,833083,0
2007-11-01,18.863,18.88,18.371,18.618,854788,0
2007-11-02,18.771,18.871,18.356,18.669,687771,0
2007-11-05,18.356,18.676,18.253,18.567,627853,0
2007-11-06,18.669,19.143,18.533,19.092,646486,0
2007-11-07,18.669,18.898,18.085,18.456,921370,0
2007-11-08,18.653,19.06,18.406,18.967,731882,0
2007-11-09,18.676,19.051,18.483,18.746,679869,0
2007-11-12,18.788,19.695,18.701,19.287,1003996,0
2007-11-13,19.509,19.745,19.287,19.72,563684,0
2007-11-14,19.89,19.899,19.15,19.203,646840,0
2007-11-15,19.015,19.15,18.628,18.871,715606,0
2007-11-16,18.863,18.974,18.645,18.88,1014375,0
2007-11-19,18.676,18.727,18.262,18.465,707960,0
2007-11-20,18.305,18.727,17.941,18.424,912229,0
2007-11-21,18.356,18.609,18.151,18.305,587631,0
2007-11-23,18.719,18.797,18.441,18.727,238262,0
2007-11-26,18.676,18.88,18.465,18.465,870590,0
2007-11-27,18.727,18.855,18.465,18.771,788972,0
2007-11-28,18.915,19.312,18.806,19.211,604616,0
2007-11-29,19.12,19.128,18.686,19.007,497987,0
2007-11-30,19.312,19.712,19.16,19.329,585980,0
2007-12-03,19.176,19.473,18.89,18.907,455291,0
2007-12-04,18.771,19.128,18.541,18.967,510080,0
2007-12-05,19.195,19.303,19.015,19.229,389237,0
2007-12-06,19.203,19.754,19.203,19.754,447974,0
2007-12-07,19.77,20.179,19.77,19.949,457351,0
2007-12-10,20.244,20.339,19.958,20.136,546700,0
2007-12-11,20.179,20.271,19.381,19.464,468970,0
2007-12-12,19.974,20.347,19.381,19.77,639784,0
2007-12-13,19.381,19.823,19.312,19.688,493043,0
2007-12-14,19.5,19.5,18.719,18.797,572530,0
2007-12-17,18.6,18.863,18.424,18.549,745445,0
2007-12-18,18.701,19.092,18.441,19.068,759835,0
2007-12-19,19.068,19.16,18.66,18.99,470150,0
2007-12-20,19.076,19.729,18.915,19.688,481092,0
2007-12-21,19.964,20.744,19.881,20.737,1291582,0
2007-12-24,20.788,21.1,20.67,21.043,179520,0
2007-12-26,20.956,20.956,20.271,20.56,350195,0
2007-12-27,20.432,20.661,19.89,19.949,323164,0
2007-12-28,20.01,20.17,19.688,19.729,335965,0
2007-12-31,19.569,19.671,19.195,19.211,474712,0
2008-01-02,19.128,19.16,18.501,18.871,905741,0
2008-01-03,18.871,19.287,18.686,18.692,714189,0
2008-01-04,18.483,18.567,17.804,18.033,730113,0
2008-01-07,18.085,18.312,17.78,18.228,948321,0
2008-01-08,18.356,18.6,17.508,17.617,988189,0
2008-01-09,17.541,17.651,16.761,17.355,827069,0
2008-01-10,17.109,17.355,16.761,17.007,837701,0
2008-01-11,16.746,17.016,16.22,16.295,1026568,0
2008-01-14,16.448,16.506,16.159,16.32,609331,0
2008-01-15,16.056,16.125,15.439,15.457,761685,0
2008-01-16,15.457,15.77,14.838,14.983,1298851,0
2008-01-17,14.741,15.244,13.887,14.446,2240802,0
2008-01-18,14.413,14.862,13.879,14.49,1686351,0
2008-01-22,13.861,14.992,13.861,14.507,1610440,0
2008-01-23,14.183,15.77,14.056,15.448,2162182,0
2008-01-24,15.566,16.023,15.413,15.812,1455811,0
2008-01-25,15.981,16.093,15.635,15.863,1685394,0
2008-01-28,15.803,16.413,15.753,16.32,1336032,0
2008-01-29,16.398,16.703,16.286,16.551,666282,0
2008-01-30,16.465,17.364,16.389,16.649,1153557,0
2008-01-31,16.567,17.795,16.262,17.676,1227153,0
2008-02-01,17.71,18.967,17.71,18.89,1691830,0
2008-02-04,18.797,18.806,17.624,17.661,783816,0
2008-02-05,17.338,17.498,16.746,16.786,802114,0
2008-02-06,16.963,17.532,16.73,16.956,703691,0
2008-02-07,16.837,17.244,16.786,17.195,573915,0
2008-02-08,17.124,17.227,16.617,16.761,373255,0
2008-02-11,16.711,16.882,16.533,16.753,557522,0
2008-02-12,16.829,17.067,16.575,16.89,486313,0
2008-02-13,17.083,17.424,16.93,17.415,769036,0
2008-02-14,17.431,17.431,16.6,16.649,569649,0
2008-02-15,16.533,16.939,16.524,16.915,679540,0
2008-02-19,17.109,17.109,15.422,15.557,1710493,0
2008-02-20,15.38,15.972,15.263,15.972,788244,0
2008-02-21,16.056,16.32,15.635,15.734,729873,0
2008-02-22,15.761,15.922,15.226,15.744,786732,0
2008-02-25,15.677,16.093,15.473,16.041,498693,0
2008-02-26,15.905,16.592,15.905,16.38,626153,0
2008-02-27,16.176,16.32,15.819,16.202,736189,0
2008-02-28,15.922,15.922,15.465,15.65,622365,0
2008-02-29,15.481,15.566,15.1,15.152,512327,0
2008-03-03,15.253,15.448,14.974,15.208,542100,0
2008-03-04,15.082,15.253,14.838,15.144,918009,0
2008-03-05,15.159,15.159,14.701,14.804,702866,0
2008-03-06,14.694,14.956,14.438,14.498,666175,0
2008-03-07,14.413,14.786,14.311,14.523,420012,0
2008-03-10,14.607,14.634,14.065,14.166,435236,0
2008-03-11,14.598,15.007,14.336,14.956,564497,0
2008-03-12,14.93,15.065,14.481,14.481,465606,0
2008-03-13,14.26,14.886,13.988,14.83,495321,0
2008-03-14,14.853,14.871,14.073,14.286,622592,0
2008-03-17,14.174,14.462,13.988,14.253,810558,0
2008-03-18,14.615,14.734,14.073,14.701,1125601,0
2008-03-19,14.777,15.321,14.777,14.948,921078,0
2008-03-20,15.2,15.43,14.701,15.335,1200312,0
2008-03-24,15.439,15.949,15.253,15.846,621596,0
2008-03-25,15.761,16.455,15.6,16.455,1101462,0
2008-03-26,16.311,16.311,15.717,15.829,825300,0
2008-03-27,15.887,15.897,15.152,15.192,797230,0
2008-03-28,15.263,15.313,15.047,15.091,353358,0
2008-03-31,15.135,15.263,15.047,15.175,1128243,0
2008-04-01,15.015,15.703,15.015,15.616,907372,0
2008-04-02,15.643,16.084,15.591,15.905,617354,0
2008-04-03,15.725,16.023,15.609,15.949,328726,0
2008-04-04,16.023,16.109,15.65,15.803,496572,0
2008-04-07,16.007,16.041,15.609,15.717,330527,0
2008-04-08,15.658,15.99,15.541,15.87,372727,0
2008-04-09,15.949,16.1,15.488,15.524,394071,0
2008-04-10,15.582,15.964,15.465,15.803,462078,0
2008-04-11,15.582,15.609,15.278,15.295,764200,0
2008-04-14,15.37,15.43,14.777,14.822,1021474,0
2008-04-15,14.838,14.983,14.717,14.853,671142,0
2008-04-16,15.047,15.524,14.446,14.651,1834444,0
2008-04-17,12.472,13.776,12.464,12.565,5421384,0
2008-04-18,12.818,12.953,12.472,12.624,2483801,0
2008-04-21,12.674,12.674,12.284,12.428,3657812,0
2008-04-22,12.437,12.437,11.785,11.818,2198505,0
2008-04-23,11.887,11.887,11.554,11.633,1079900,0
2008-04-24,11.742,12.064,11.513,11.929,1211850,0
2008-04-25,11.912,12.04,11.87,11.912,1113102,0
2008-04-28,11.87,12.411,11.844,12.386,1257451,0
2008-04-29,12.394,13.015,12.394,12.8,1557326,0
2008-04-30,12.887,13.141,12.778,12.905,1360381,0
2008-05-01,13.031,13.37,12.887,13.302,777683,0
2008-05-02,13.378,13.479,13.098,13.184,1146584,0
2008-05-05,13.082,13.176,13.015,13.098,733175,0
2008-05-06,13.15,13.548,13.015,13.479,1017505,0
2008-05-07,13.564,13.564,13.184,13.243,1065161,0
2008-05-08,13.311,13.329,12.98,13.122,760351,0
2008-05-09,13.159,13.429,13.064,13.354,565806,0
2008-05-12,13.404,13.618,13.336,13.564,753072,0
2008-05-13,13.659,13.735,13.523,13.564,851130,0
2008-05-14,13.6,13.717,13.464,13.479,799219,0
2008-05-15,13.506,13.7,13.404,13.591,690763,0
2008-05-16,13.573,13.659,13.208,13.447,766767,0
2008-05-19,13.548,13.717,13.311,13.394,770871,0
2008-05-20,13.285,13.378,12.77,12.913,1157391,0
2008-05-21,12.962,13.064,12.481,12.546,762414,0
2008-05-22,12.657,12.879,12.546,12.718,820547,0
2008-05-23,12.683,12.691,12.403,12.489,361995,0
2008-05-27,12.455,12.752,12.276,12.59,637905,0
2008-05-28,12.665,12.905,12.411,12.522,1106719,0
2008-05-29,12.403,12.836,12.32,12.7,736524,0
2008-05-30,12.555,12.683,12.464,12.504,524933,0
2008-06-02,12.464,12.674,12.049,12.31,795614,0
2008-06-03,12.455,12.752,12.362,12.727,1158215,0
2008-06-04,12.7,13.15,12.624,13.074,802540,0
2008-06-05,13.132,13.294,12.98,13.294,794713,0
2008-06-06,13.064,13.184,12.464,12.498,810141,0
2008-06-09,12.504,12.546,12.005,12.175,781256,0
2008-06-10,12.106,12.193,11.895,12.049,560164,0
2008-06-11,12.097,12.097,11.682,11.682,631909,0
2008-06-12,11.716,12.081,11.7,11.794,625540,0
2008-06-13,11.879,12.049,11.767,12.005,490511,0
2008-06-16,11.953,12.04,11.794,11.912,532936,0
2008-06-17,11.895,12.014,11.751,11.971,771375,0
2008-06-18,11.962,12.072,11.81,11.827,832652,0
2008-06-19,11.87,12.04,11.657,11.919,1032359,0
2008-06-20,11.87,11.987,11.7,11.904,1156669,0
2008-06-23,12.005,12.149,11.835,11.895,650190,0
2008-06-24,11.81,11.81,11.471,11.564,590637,0
2008-06-25,11.657,11.938,11.446,11.598,926530,0
2008-06-26,11.607,11.607,10.928,10.938,958847,0
2008-06-27,10.996,11.167,10.852,11.03,1150585,0
2008-06-30,11.064,11.243,10.749,10.749,819960,0
2008-07-01,10.624,10.971,10.497,10.955,1169790,0
2008-07-02,10.987,11.41,10.497,10.539,695009,0
2008-07-03,10.606,10.615,10.24,10.266,462859,0
2008-07-07,10.344,10.758,10.087,10.215,949907,0
2008-07-08,10.215,10.445,9.944,10.436,955221,0
2008-07-09,10.436,10.462,10.08,10.157,992827,0
2008-07-10,10.123,10.319,9.918,10.165,1746066,0
2008-07-11,10.047,10.266,9.742,9.995,880355,0
2008-07-14,10.174,10.215,9.827,10.021,1055876,0
2008-07-15,9.926,10.165,9.4943,9.818,1034503,0
2008-07-16,9.764,10.08,9.756,10.047,970633,0
2008-07-17,10.114,11.09,9.995,10.844,1821445,0
2008-07-18,10.911,11.224,10.827,11.081,1356852,0
2008-07-21,11.199,11.81,11.184,11.53,1077975,0
2008-07-22,11.446,11.785,11.386,11.785,1131799,0
2008-07-23,11.794,12.608,11.76,12.489,1454713,0
2008-07-24,12.565,12.683,11.904,11.946,813712,0
2008-07-25,12.106,12.472,12.014,12.293,886268,0
2008-07-28,12.293,12.464,12.106,12.175,912977,0
2008-07-29,12.284,12.32,12.049,12.114,1238417,0
2008-07-30,12.21,12.328,11.776,11.887,1292866,0
2008-07-31,11.904,11.904,11.455,11.48,940705,0
2008-08-01,11.598,11.844,11.266,11.572,772019,0
2008-08-04,11.657,11.691,11.311,11.464,800569,0
2008-08-05,11.59,11.953,11.564,11.887,831228,0
2008-08-06,11.919,12.123,11.7,12.031,1498592,0
2008-08-07,11.929,12.049,11.624,11.818,795577,0
2008-08-08,11.827,12.633,11.827,12.377,1069043,0
2008-08-11,12.268,13.132,12.268,12.778,1372512,0
2008-08-12,12.827,13.049,12.665,12.709,1199742,0
2008-08-13,12.7,12.7,12.276,12.464,2655860,0
2008-08-14,11.148,12.836,11.148,11.912,3890022,0
2008-08-15,11.844,12.193,11.401,11.464,2722821,0
2008-08-18,11.513,11.607,11.275,11.419,1423095,0
2008-08-19,11.302,11.53,11.302,11.455,1346751,0
2008-08-20,11.513,11.742,11.386,11.598,1262257,0
2008-08-21,11.41,11.616,11.275,11.48,1210184,0
2008-08-22,11.506,11.785,11.446,11.682,949792,0
2008-08-25,11.616,11.912,11.471,11.801,1088667,0
2008-08-26,11.861,11.996,11.742,11.87,600016,0
2008-08-27,11.996,12.337,11.861,12.293,1020524,0
2008-08-28,12.377,12.446,12.114,12.403,1044103,0
2008-08-29,12.565,12.937,12.437,12.718,1223391,0
2008-09-02,12.921,13.132,12.784,12.971,1232356,0
2008-09-03,13.122,13.259,12.879,13.098,887467,0
2008-09-04,12.971,13.176,12.633,12.792,847624,0
2008-09-05,12.743,13.311,12.743,13.176,900173,0
2008-09-08,13.447,13.811,13.106,13.803,1720814,0
2008-09-09,13.708,14.2,13.659,13.903,1532288,0
2008-09-10,14.039,14.174,13.413,13.87,1960770,0
2008-09-11,13.708,14.966,13.641,14.751,2173871,0
2008-09-12,14.634,15.091,14.438,15.029,1087200,0
2008-09-15,14.76,15.015,14.379,14.661,1370387,0
2008-09-16,14.363,14.726,14.235,14.634,1899306,0
2008-09-17,14.397,15.335,14.279,14.948,1719016,0
2008-09-18,15.11,16.947,14.694,15.787,2804034,0
2008-09-19,16.176,18.237,14.244,15.065,3419745,0
2008-09-22,15.038,15.787,14.624,15.029,723025,0
2008-09-23,15.159,15.635,14.566,14.726,756655,0
2008-09-24,14.726,15.217,14.49,14.903,658648,0
2008-09-25,15.091,15.524,14.717,14.862,797425,0
2008-09-26,14.642,15.152,14.413,15.056,390649,0
2008-09-29,14.751,14.862,13.982,14.413,994970,0
2008-09-30,14.462,14.582,13.413,13.717,1111627,0
2008-10-01,13.488,14.446,13.302,13.922,927978,0
2008-10-02,13.69,14.005,13.345,13.515,842483,0
2008-10-03,13.82,14.327,13.106,13.159,655367,0
2008-10-06,12.896,13.497,12.369,13.064,1052215,0
2008-10-07,13.243,13.455,12.233,12.31,1041561,0
2008-10-08,12.014,12.879,11.87,12.04,1294935,0
2008-10-09,12.023,12.896,11.234,11.401,1106369,0
2008-10-10,11.072,13.227,10.836,12.32,1849749,0
2008-10-13,12.784,12.8,11.861,12.24,1935842,0
2008-10-14,12.437,12.555,11.199,11.266,2115068,0
2008-10-15,11.336,11.506,10.844,10.894,1404598,0
2008-10-16,11.123,12.546,10.724,11.962,2615598,0
2008-10-17,11.641,12.328,11.53,11.996,1922611,0
2008-10-20,12.356,12.65,11.87,12.081,1027968,0
2008-10-21,11.919,12.59,11.87,12.249,1166287,0
2008-10-22,12.058,12.21,11.378,11.724,948078,0
2008-10-23,11.709,12.249,11.506,11.716,1918135,0
2008-10-24,11.471,12.114,11.021,11.607,1097533,0
2008-10-27,11.564,12.337,11.369,11.369,729327,0
2008-10-28,11.59,12.362,11.158,12.302,1493851,0
2008-10-29,12.356,12.59,11.904,12.123,1392524,0
2008-10-30,12.428,12.792,12.149,12.293,991096,0
2008-10-31,12.31,13.564,12.132,13.362,808915,0
2008-11-03,13.37,13.811,13.193,13.413,892941,0
2008-11-04,13.345,13.659,13.056,13.386,888828,0
2008-11-05,13.294,13.591,12.818,12.887,492603,0
2008-11-06,12.809,13.098,12.455,12.59,553224,0
2008-11-07,12.735,12.971,12.42,12.674,659102,0
2008-11-10,12.953,12.953,12.293,12.489,318667,0
2008-11-11,12.293,12.377,11.861,11.919,660392,0
2008-11-12,11.716,11.852,10.971,11.046,1201230,0
2008-11-13,11.131,12.175,10.641,12.167,1173862,0
2008-11-14,12.24,12.328,11.59,11.624,656290,0
2008-11-17,11.513,12.218,11.361,11.581,565498,0
2008-11-18,11.564,11.912,10.901,11.259,688611,0
2008-11-19,11.224,11.419,10.683,10.733,573958,0
2008-11-20,10.683,11.158,9.581,9.756,1173609,0
2008-11-21,10.114,10.877,9.75,10.869,1743178,0
2008-11-24,10.81,11.53,10.674,11.192,1042994,0
2008-11-25,11.098,11.539,10.818,11.361,772085,0
2008-11-26,11.192,11.953,11.005,11.87,680515,0
2008-11-28,11.801,12.023,11.598,11.938,195824,0
2008-12-01,11.691,11.827,10.716,10.767,642356,0
2008-12-02,10.971,11.709,10.869,11.7,747950,0
2008-12-03,11.488,12.403,11.446,12.337,797399,0
2008-12-04,12.24,13.217,12.233,12.718,806304,0
2008-12-05,12.617,13.53,11.979,13.455,1031724,0
2008-12-08,13.845,13.922,13.015,13.776,1342557,0
2008-12-09,13.488,14.507,13.176,13.65,712407,0
2008-12-10,13.735,13.811,12.504,12.77,721164,0
2008-12-11,12.718,12.718,11.234,11.554,866620,0
2008-12-12,11.293,12.226,11.021,12.175,946161,0
2008-12-15,12.141,12.175,11.488,12.064,686518,0
2008-12-16,12.132,13.556,12.089,13.506,1110743,0
2008-12-17,13.267,13.682,12.853,13.539,1143722,0
2008-12-18,13.591,13.65,13.122,13.447,871900,0
2008-12-19,13.623,14.127,13.251,13.997,1240870,0
2008-12-22,13.786,14.056,13.074,13.464,824540,0
2008-12-23,13.659,13.956,13.267,13.438,651384,0
2008-12-24,13.438,13.786,13.15,13.523,303027,0
2008-12-26,13.53,13.861,13.378,13.853,361652,0
2008-12-29,13.861,14.158,13.515,13.676,759312,0
2008-12-30,13.845,14.311,13.573,14.21,615920,0
2008-12-31,14.317,15.056,14.082,14.912,1149720,0
2009-01-02,14.921,15.717,14.921,15.532,972711,0
2009-01-05,15.541,15.725,14.777,15.074,910354,0
2009-01-06,15.253,15.922,14.634,15.43,911999,0
2009-01-07,15.208,15.389,15.021,15.226,641196,0
2009-01-08,15.226,15.566,14.311,14.768,885233,0
2009-01-09,14.814,14.814,14.013,14.21,486470,0
2009-01-12,14.235,14.438,13.811,14.039,416677,0
2009-01-13,13.87,14.438,13.87,14.379,636671,0
2009-01-14,14.191,14.26,13.497,13.631,1250304,0
2009-01-15,14.589,15.091,12.818,13.106,2894708,0
2009-01-16,13.472,13.472,11.895,12.818,1270859,0
2009-01-20,12.7,13.031,12.42,12.778,1291260,0
2009-01-21,13.09,13.329,12.8,13.184,1304244,0
2009-01-22,12.928,13.497,12.887,13.024,1036016,0
2009-01-23,12.752,13.167,12.718,12.844,573621,0
2009-01-26,12.844,13.193,12.691,12.971,620084,0
2009-01-27,13.056,13.853,12.818,13.618,1167948,0
2009-01-28,13.751,13.982,13.591,13.776,773763,0
2009-01-29,13.564,13.623,12.989,13.056,441898,0
2009-01-30,13.208,13.37,12.377,12.537,687155,0
2009-02-02,12.346,12.921,12.149,12.778,759670,0
2009-02-03,12.574,12.989,12.446,12.727,1032233,0
2009-02-04,12.691,12.887,12.362,12.481,634674,0
2009-02-05,12.362,12.953,12.31,12.65,716591,0
2009-02-06,12.827,13.243,12.665,13.015,586850,0
2009-02-09,13.005,13.251,12.928,13.098,432387,0
2009-02-10,13.098,13.548,12.77,12.913,732175,0
2009-02-11,13.015,13.184,12.735,12.953,662486,0
2009-02-12,12.718,12.937,12.193,12.537,810309,0
2009-02-13,12.513,12.778,12.049,12.249,597264,0
2009-02-17,12.081,12.081,11.497,11.666,714934,0
2009-02-18,11.801,12.072,11.497,11.59,1083431,0
2009-02-19,11.554,11.852,11.167,11.216,1098640,0
2009-02-20,11.021,11.021,10.206,10.767,1617878,0
2009-02-23,10.869,11.148,10.319,10.395,892092,0
2009-02-24,10.497,11.106,10.351,10.938,901027,0
2009-02-25,10.971,11.139,10.335,10.701,598658,0
2009-02-26,10.758,10.758,10.063,10.403,940008,0
2009-02-27,10.192,10.794,10.192,10.327,834244,0
2009-03-02,10.234,10.234,9.647,9.742,1315683,0
2009-03-03,9.782,10.03,9.4943,9.604,1492677,0
2009-03-04,9.733,10.266,9.656,10.114,1126556,0
2009-03-05,9.878,10.04,9.59,9.674,1189853,0
2009-03-06,9.727,10.073,9.4362,9.693,596667,0
2009-03-09,9.567,10.021,9.512,9.742,849664,0
2009-03-10,10.063,10.504,9.87,10.489,588885,0
2009-03-11,10.674,11.038,10.429,10.785,496627,0
2009-03-12,10.861,11.546,10.462,11.48,594530,0
2009-03-13,11.497,11.794,11.386,11.666,377810,0
2009-03-16,11.794,12.072,11.607,11.733,1001018,0
2009-03-17,11.616,12.437,11.546,12.386,1176332,0
2009-03-18,12.337,13.227,12.023,13.098,1178164,0
2009-03-19,13.15,13.564,13.09,13.217,1060532,0
2009-03-20,13.259,13.447,12.76,12.76,645488,0
2009-03-23,13.235,13.973,12.905,13.87,826425,0
2009-03-24,13.623,13.988,13.472,13.488,780461,0
2009-03-25,13.769,14.218,12.836,13.141,958995,0
2009-03-26,13.42,13.997,13.294,13.973,1265477,0
2009-03-27,13.769,14.2,13.744,13.895,1144593,0
2009-03-30,13.618,14.031,13.141,13.735,1258419,0
2009-03-31,13.853,14.344,13.609,13.988,1187732,0
2009-04-01,13.76,14.344,13.548,14.302,981465,0
2009-04-02,14.582,15.253,14.575,15.007,1190491,0
2009-04-03,14.939,15.1,14.642,14.838,821910,0
2009-04-06,14.701,14.751,13.591,14.142,1215691,0
2009-04-07,13.965,14.082,13.472,13.564,1264195,0
2009-04-08,13.717,14.149,13.609,14.031,701182,0
2009-04-09,14.354,14.871,14.26,14.845,836247,0
2009-04-13,14.634,15.159,14.397,14.948,905465,0
2009-04-14,14.694,14.734,13.717,13.786,1269848,0
2009-04-15,13.65,13.717,13.074,13.285,1359868,0
2009-04-16,11.962,13.176,11.674,12.683,3264991,0
2009-04-17,12.691,12.727,11.776,11.912,2001962,0
2009-04-20,11.716,11.887,11.32,11.624,1376255,0
2009-04-21,11.598,11.929,11.446,11.666,965852,0
2009-04-22,11.546,12.641,11.446,12.394,2836274,0
2009-04-23,12.394,12.784,11.929,12.114,1588285,0
2009-04-24,12.203,12.887,11.861,12.778,1355389,0
2009-04-27,12.555,12.555,12.081,12.337,823148,0
2009-04-28,12.081,12.77,12.005,12.328,968514,0
2009-04-29,12.394,12.962,11.904,12.905,1085133,0
2009-04-30,12.921,13.311,12.599,12.617,668455,0
2009-05-01,12.555,12.555,12.123,12.24,667295,0
2009-05-04,12.472,12.735,11.971,12.7,908535,0
2009-05-05,12.683,12.928,12.504,12.7,825502,0
2009-05-06,12.8,13.031,12.555,12.962,754891,0
2009-05-07,12.921,13.259,12.784,12.953,931755,0
2009-05-08,13.106,13.235,12.844,13.141,742386,0
2009-05-11,12.887,12.971,12.65,12.778,591131,0
2009-05-12,12.784,12.962,12.04,12.302,619554,0
2009-05-13,12.072,12.072,11.471,11.564,500266,0
2009-05-14,11.59,11.709,11.302,11.336,697332,0
2009-05-15,11.293,11.776,11.25,11.48,543084,0
2009-05-18,11.581,12.089,11.554,12.064,505768,0
2009-05-19,12.132,12.21,11.657,11.76,821195,0
2009-05-20,11.938,12.411,11.785,11.861,659689,0
2009-05-21,11.776,12.114,11.554,11.767,524556,0
2009-05-22,11.794,12.123,11.633,11.962,581597,0
2009-05-26,11.835,12.674,11.76,12.59,632195,0
2009-05-27,12.537,12.928,12.369,12.599,804886,0
2009-05-28,12.657,12.818,12.284,12.608,676931,0
2009-05-29,12.608,12.928,12.608,12.887,581263,0
2009-06-01,13.074,13.708,12.887,13.65,888501,0
2009-06-02,13.69,14.191,13.523,13.965,832322,0
2009-06-03,14.048,14.244,13.717,14.149,795841,0
2009-06-04,14.2,14.49,13.988,14.455,762740,0
2009-06-05,14.598,15.091,14.431,14.515,1056005,0
2009-06-08,14.279,14.661,14.149,14.498,505031,0
2009-06-09,14.515,14.515,13.708,14.039,461902,0
2009-06-10,14.118,14.118,13.464,13.641,729396,0
2009-06-11,13.641,14.082,13.362,13.623,437026,0
2009-06-12,13.497,13.564,13.217,13.464,269732,0
2009-06-15,13.235,13.267,12.792,13.106,533397,0
2009-06-16,13.064,13.159,12.735,12.8,308648,0
2009-06-17,12.792,13.015,12.633,12.853,333380,0
2009-06-18,12.8,12.863,12.504,12.565,503548,0
2009-06-19,12.617,12.674,12.293,12.302,863765,0
2009-06-22,12.184,12.184,11.76,11.76,491648,0
2009-06-23,11.81,11.861,11.192,11.336,669508,0
2009-06-24,11.464,11.709,11.243,11.328,888431,0
2009-06-25,11.275,11.598,11.275,11.581,607176,0
2009-06-26,11.546,11.682,11.437,11.581,792033,0
2009-06-29,11.598,11.742,11.446,11.53,321944,0
2009-06-30,11.48,11.564,11.311,11.311,541262,0
2009-07-01,11.32,11.471,10.928,11.446,1428099,0
2009-07-02,11.386,11.471,11.209,11.446,947802,0
2009-07-06,11.361,11.53,11.224,11.48,887125,0
2009-07-07,11.513,11.513,11.234,11.275,734107,0
2009-07-08,11.328,11.581,11.284,11.471,1063419,0
2009-07-09,11.437,11.641,11.369,11.401,400390,0
2009-07-10,11.328,11.657,11.243,11.572,278687,0
2009-07-13,11.564,11.733,11.336,11.691,456291,0
2009-07-14,11.691,11.81,11.522,11.649,371081,0
2009-07-15,11.742,12.709,11.742,12.665,812889,0
2009-07-16,12.574,13.15,12.574,13.09,455818,0
2009-07-17,13.217,13.37,12.989,13.354,485601,0
2009-07-20,13.386,13.776,13.336,13.7,476068,0
2009-07-21,13.903,13.973,13.556,13.879,530310,0
2009-07-22,13.861,14.109,13.668,13.988,398777,0
2009-07-23,14.021,14.726,13.903,14.651,762394,0
2009-07-24,14.694,14.886,14.431,14.878,581860,0
2009-07-27,14.838,15.029,14.786,15.029,293756,0
2009-07-28,14.983,15.11,14.661,14.709,571865,0
2009-07-29,14.741,14.948,14.27,14.354,426528,0
2009-07-30,15.253,15.253,14.336,14.541,406663,0
2009-07-31,14.531,14.886,14.515,14.557,323195,0
2009-08-03,14.709,15.144,14.557,15.1,507654,0
2009-08-04,15.047,15.439,14.974,15.422,506099,0
2009-08-05,15.397,15.465,14.701,14.948,339994,0
2009-08-06,15.038,15.159,14.431,14.462,579252,0
2009-08-07,14.607,14.845,14.413,14.515,1251324,0
2009-08-10,14.498,14.624,14.21,14.253,807777,0
2009-08-11,14.142,14.253,13.735,14.174,403986,0
2009-08-12,14.158,14.575,14.048,14.431,594787,0
2009-08-13,15.175,15.87,14.624,15.6,1517855,0
2009-08-14,15.643,15.703,14.983,15.168,651688,0
2009-08-17,14.862,15.021,14.607,14.878,711468,0
2009-08-18,14.912,15.515,14.822,15.439,618434,0
2009-08-19,15.226,15.566,14.983,15.287,525785,0
2009-08-20,15.208,15.796,15.127,15.685,585582,0
2009-08-21,15.71,16.125,15.71,15.779,746553,0
2009-08-24,15.922,16.21,15.863,16.007,489063,0
2009-08-25,16.041,16.262,15.744,16.007,453723,0
2009-08-26,15.949,16.065,15.626,15.744,454647,0
2009-08-27,15.667,15.87,15.43,15.761,302478,0
2009-08-28,15.819,15.897,15.236,15.328,423342,0
2009-08-31,15.253,15.263,14.804,14.956,501189,0
2009-09-01,14.93,15.361,14.37,14.423,552148,0
2009-09-02,14.431,14.795,14.354,14.726,671564,0
2009-09-03,14.709,15.287,14.589,15.263,721114,0
2009-09-04,15.208,15.717,15.127,15.717,430493,0
2009-09-08,15.803,15.812,15.448,15.515,261771,0
2009-09-09,15.481,16.065,15.439,15.94,258176,0
2009-09-10,15.878,16.406,15.787,16.371,442053,0
2009-09-11,16.389,16.6,16.311,16.481,315483,0
2009-09-14,16.431,16.72,16.227,16.465,355697,0
2009-09-15,16.465,17.16,16.465,17.092,450319,0
2009-09-16,17.124,17.617,16.963,17.617,467223,0
2009-09-17,17.634,18.211,17.508,17.873,685235,0
2009-09-18,18.025,18.085,17.557,17.661,653504,0
2009-09-21,17.482,17.611,17.195,17.261,455961,0
2009-09-22,17.431,17.549,17.244,17.364,263239,0
2009-09-23,17.312,17.524,17.195,17.27,503167,0
2009-09-24,17.296,17.296,16.244,16.295,699470,0
2009-09-25,16.227,16.455,16.056,16.278,413452,0
2009-09-28,16.346,16.989,16.125,16.956,475781,0
2009-09-29,16.956,16.956,16.455,16.685,455872,0
2009-09-30,16.737,16.746,16.125,16.455,460706,0
2009-10-01,16.421,16.421,15.803,15.812,461743,0
2009-10-02,15.71,15.912,15.506,15.685,312097,0
2009-10-05,15.71,16.184,15.658,15.956,389204,0
2009-10-06,16.041,16.413,15.838,16.371,640568,0
2009-10-07,16.329,16.847,16.32,16.761,492919,0
2009-10-08,16.956,17.541,16.847,17.474,569985,0
2009-10-09,17.532,17.593,17.371,17.415,534156,0
2009-10-12,17.474,17.567,17.201,17.261,364905,0
2009-10-13,17.195,17.287,16.93,17.083,321914,0
2009-10-14,17.338,17.44,17.178,17.331,425957,0
2009-10-15,17.124,17.415,16.963,17.296,400990,0
2009-10-16,17.16,17.304,17.043,17.109,552539,0
2009-10-19,17.116,17.296,16.956,17.195,742149,0
2009-10-20,18.415,19.12,17.915,19.092,1435231,0
2009-10-21,18.94,19.787,18.771,18.855,1127935,0
2009-10-22,18.88,18.907,18.169,18.483,1931138,0
2009-10-23,18.549,18.88,18.278,18.338,1183111,0
2009-10-26,18.338,18.541,17.465,17.498,1297300,0
2009-10-27,17.491,17.661,17.058,17.44,927595,0
2009-10-28,17.388,17.388,16.617,16.786,1013670,0
2009-10-29,16.906,16.93,16.49,16.658,607035,0
2009-10-30,16.584,16.584,15.71,15.854,890200,0
2009-11-02,15.964,16.253,15.38,15.761,903240,0
2009-11-03,15.582,16.109,15.582,16.093,1024651,0
2009-11-04,16.227,16.227,15.397,15.473,543439,0
2009-11-05,15.635,16.184,15.263,16.116,625373,0
2009-11-06,15.878,16.05,15.557,15.819,481105,0
2009-11-09,15.964,16.202,15.964,16.159,298460,0
2009-11-10,16.023,16.32,15.819,16.184,473895,0
2009-11-11,16.295,16.658,16.202,16.389,792124,0
2009-11-12,16.38,16.6,16.176,16.22,653018,0
2009-11-13,16.235,16.524,15.956,16.524,820081,0
2009-11-16,16.608,17.007,16.541,16.608,672218,0
2009-11-17,16.658,16.658,16.398,16.439,302001,0
2009-11-18,16.49,16.575,16.159,16.362,359058,0
2009-11-19,16.184,16.253,15.77,16.041,446317,0
2009-11-20,15.887,16.286,15.838,16.109,678387,0
2009-11-23,16.262,16.506,15.931,16.007,465545,0
2009-11-24,16.015,16.05,15.87,15.99,267131,0
2009-11-25,16.015,16.134,15.905,16.056,404898,0
2009-11-27,15.497,15.897,15.208,15.473,261215,0
2009-11-30,15.439,16.041,15.192,15.99,900463,0
2009-12-01,16.109,16.235,15.897,16.041,467441,0
2009-12-02,16.084,16.38,16.023,16.1,372139,0
2009-12-03,16.134,16.304,15.887,15.99,388352,0
2009-12-04,16.244,16.551,15.787,16.21,414244,0
2009-12-07,16.142,16.329,16.007,16.125,279583,0
2009-12-08,16.065,16.194,15.77,16.065,321442,0
2009-12-09,16.056,16.084,15.694,15.878,301709,0
2009-12-10,15.905,16.167,15.897,16.116,449835,0
2009-12-11,16.142,16.413,16.142,16.389,431773,0
2009-12-14,16.473,16.473,16.235,16.448,335696,0
2009-12-15,16.448,16.473,15.931,15.99,676865,0
2009-12-16,16.167,16.244,15.643,15.734,537036,0
2009-12-17,15.591,15.717,15.335,15.353,547506,0
2009-12-18,15.465,15.685,15.226,15.488,2290079,0
2009-12-21,15.635,15.949,15.6,15.922,410676,0
2009-12-22,16.151,16.685,16.023,16.676,816689,0
2009-12-23,16.82,17.491,16.82,17.449,896396,0
2009-12-24,17.457,17.557,17.109,17.186,306485,0
2009-12-28,17.195,17.261,16.541,16.667,711705,0
2009-12-29,16.649,16.82,16.541,16.73,256631,0
2009-12-30,16.649,16.855,16.21,16.311,383759,0
2009-12-31,16.278,16.398,15.846,15.863,283961,0
2010-01-04,16.007,16.38,15.931,16.227,611332,0
2010-01-05,16.184,16.194,15.328,15.812,661647,0
2010-01-06,15.744,15.812,14.871,15.091,1316628,0
2010-01-07,15.021,15.574,14.956,15.566,592563,0
2010-01-08,15.515,15.87,15.506,15.87,458933,0
2010-01-11,16.015,16.116,15.694,16.1,425439,0
2010-01-12,16.032,16.27,15.734,16.015,811281,0
2010-01-13,16.023,16.626,15.838,16.6,790278,0
2010-01-14,15.779,16.109,15.389,15.43,1488600,0
2010-01-15,15.473,15.574,14.966,14.999,1367560,0
2010-01-19,14.992,14.992,14.582,14.676,823338,0
2010-01-20,14.557,14.676,14.363,14.455,1017808,0
2010-01-21,14.523,14.642,14.327,14.397,716303,0
2010-01-22,14.438,14.566,14.336,14.446,927205,0
2010-01-25,14.515,14.575,14.191,14.244,743346,0
2010-01-26,14.166,14.354,13.93,14.183,673220,0
2010-01-27,14.082,14.379,14.021,14.26,584303,0
2010-01-28,14.253,14.279,13.973,14.021,518877,0
2010-01-29,14.031,14.279,13.988,14.013,660179,0
2010-02-01,14.1,14.149,13.913,14.056,464068,0
2010-02-02,14.109,14.253,13.988,14.127,347667,0
2010-02-03,14.013,14.191,13.965,14.109,337732,0
2010-02-04,13.988,14.091,13.895,13.938,750621,0
2010-02-05,13.903,14.039,13.497,13.82,576428,0
2010-02-08,13.776,13.82,13.564,13.573,269836,0
2010-02-09,13.751,13.879,13.523,13.582,809163,0
2010-02-10,13.523,13.631,13.294,13.623,499247,0
2010-02-11,13.573,13.947,13.455,13.947,424128,0
2010-02-12,13.811,14.056,13.668,14.048,379544,0
2010-02-16,14.2,14.336,14.065,14.336,256522,0
2010-02-17,14.344,14.566,14.294,14.566,398680,0
2010-02-18,14.515,14.741,14.405,14.734,298664,0
2010-02-19,14.734,15.144,14.661,15.11,613488,0
2010-02-22,15.11,15.335,14.992,15.313,440476,0
2010-02-23,15.321,15.328,14.974,14.999,379671,0
2010-02-24,15.007,15.236,14.886,15.168,456590,0
2010-02-25,14.948,14.974,14.709,14.921,379673,0
2010-02-26,14.886,15.152,14.741,14.845,424376,0
2010-03-01,14.878,15.192,14.878,15.11,331658,0
2010-03-02,15.091,15.217,14.878,15.047,519210,0
2010-03-03,15.021,15.2,15.015,15.135,316101,0
2010-03-04,15.118,15.217,15.029,15.159,306792,0
2010-03-05,15.2,15.557,15.144,15.541,547913,0
2010-03-08,15.488,15.703,15.488,15.616,382781,0
2010-03-09,15.532,15.812,15.515,15.717,410103,0
2010-03-10,15.685,15.887,15.582,15.616,409425,0
2010-03-11,15.497,15.582,15.344,15.557,555991,0
2010-03-12,15.557,15.643,15.389,15.541,331381,0
2010-03-15,15.457,15.635,15.38,15.591,300528,0
2010-03-16,15.591,15.863,15.591,15.863,249803,0
2010-03-17,15.912,16.421,15.838,16.329,611836,0
2010-03-18,16.371,16.617,16.32,16.524,393019,0
2010-03-19,16.626,16.73,16.533,16.617,701533,0
2010-03-22,16.533,16.77,16.481,16.73,233995,0
2010-03-23,16.703,16.77,16.575,16.737,375528,0
2010-03-24,16.753,17.116,16.584,16.779,809522,0
2010-03-25,16.847,16.972,16.634,16.746,591417,0
2010-03-26,16.898,17.278,16.882,17.092,540615,0
2010-03-29,17.178,17.338,17.169,17.261,349172,0
2010-03-30,17.227,17.38,16.939,17.067,303854,0
2010-03-31,16.972,17.169,16.524,16.533,662465,0
2010-04-01,16.658,16.855,16.533,16.667,241977,0
2010-04-05,16.761,17.201,16.676,17.201,396173,0
2010-04-06,17.083,17.508,17.083,17.449,300943,0
2010-04-07,17.38,19.102,17.252,18.575,1638038,0
2010-04-08,18.575,18.797,18.33,18.692,615846,0
2010-04-09,18.746,18.746,18.523,18.676,654034,0
2010-04-12,18.645,18.797,18.508,18.628,790415,0
2010-04-13,18.628,18.746,18.109,18.737,1424566,0
2010-04-14,18.821,18.958,18.178,18.33,1456135,0
2010-04-15,18.381,18.974,18.204,18.94,1222746,0
2010-04-16,18.863,18.94,17.907,17.98,1251549,0
2010-04-19,17.89,18.017,17.754,17.99,1058356,0
2010-04-20,18.076,18.397,18.076,18.381,859985,0
2010-04-21,18.447,18.567,18.406,18.533,755325,0
2010-04-22,17.855,19.186,17.643,19.135,1724779,0
2010-04-23,19.237,20.01,19.085,19.907,1139609,0
2010-04-26,20.136,20.491,19.992,20.28,968737,0
2010-04-27,20.195,20.405,19.381,19.424,862892,0
2010-04-28,19.482,19.679,19.287,19.491,901115,0
2010-04-29,19.601,20.423,19.601,20.382,529306,0
2010-04-30,20.365,20.567,20.068,20.127,1134362,0
2010-05-03,20.146,20.491,19.964,20.1,639052,0
2010-05-04,19.815,19.815,19.321,19.509,509094,0
2010-05-05,19.278,19.278,18.645,18.797,651195,0
2010-05-06,18.6,18.974,17.133,18.312,818399,0
2010-05-07,18.228,18.389,17.557,17.617,884754,0
2010-05-10,18.475,18.78,18.296,18.584,581212,0
2010-05-11,18.381,19.092,18.347,18.871,482902,0
2010-05-12,18.974,19.762,18.948,19.653,333383,0
2010-05-13,19.625,20.203,19.534,20.195,865561,0
2010-05-14,20.01,20.027,19.464,19.778,1017580,0
2010-05-17,19.907,20.297,19.534,20.146,847657,0
2010-05-18,20.297,20.339,19.634,19.679,470626,0
2010-05-19,19.601,19.865,18.821,19.06,530934,0
2010-05-20,18.609,18.653,17.651,17.729,678318,0
2010-05-21,17.396,18.151,17.388,18.101,643157,0
2010-05-24,18.033,18.424,17.923,18.194,455052,0
2010-05-25,17.729,17.804,17.178,17.683,1072472,0
2010-05-26,17.77,18.178,17.508,17.611,724113,0
2010-05-27,17.89,18.237,17.762,18.219,541913,0
2010-05-28,18.169,18.169,17.431,17.491,736716,0
2010-06-01,17.449,17.762,17.007,17.016,518190,0
2010-06-02,17.083,17.729,17.007,17.702,502374,0
2010-06-03,17.907,18.483,17.804,18.441,675450,0
2010-06-04,18.093,18.109,16.89,16.947,823995,0
2010-06-07,17.083,17.201,16.278,16.295,677764,0
2010-06-08,16.304,16.465,15.922,16.142,548497,0
2010-06-09,16.244,16.746,16.176,16.286,335523,0
2010-06-10,16.6,16.786,16.406,16.786,296024,0
2010-06-11,16.533,17.05,16.524,17.026,223056,0
2010-06-14,17.236,17.405,17.043,17.124,296965,0
2010-06-15,17.211,17.787,17.16,17.754,327619,0
2010-06-16,17.643,17.72,17.44,17.549,284653,0
2010-06-17,17.624,17.71,17.252,17.491,298161,0
2010-06-18,17.576,17.683,17.236,17.405,532445,0
2010-06-21,17.576,17.762,17.092,17.195,339753,0
2010-06-22,17.252,17.457,16.235,16.278,641375,0
2010-06-23,16.304,16.431,15.94,16.159,673700,0
2010-06-24,16.084,16.346,15.846,15.931,262568,0
2010-06-25,16.007,16.142,15.574,15.94,1576240,0
2010-06-28,15.922,16.27,15.677,15.846,416696,0
2010-06-29,15.541,15.541,14.615,14.76,891595,0
2010-06-30,14.771,14.961,14.371,14.432,696217,0
2010-07-01,14.498,14.814,14.166,14.726,679294,0
2010-07-02,14.814,14.838,14.405,14.575,271651,0
2010-07-06,14.822,14.992,13.988,14.127,506732,0
2010-07-07,14.226,15.029,14.183,14.948,770513,0
2010-07-08,15.127,15.422,14.903,15.37,608352,0
2010-07-09,15.321,15.582,15.208,15.566,214328,0
2010-07-12,15.465,15.6,14.939,14.974,415469,0
2010-07-13,15.168,15.812,15.168,15.725,549325,0
2010-07-14,15.643,15.71,15.404,15.609,301499,0
2010-07-15,15.574,15.6,15.056,15.328,281239,0
2010-07-16,15.192,15.192,14.134,14.166,829241,0
2010-07-19,14.26,14.607,14.26,14.55,478280,0
2010-07-20,14.317,15.152,14.218,15.091,420247,0
2010-07-21,15.253,15.413,14.871,14.921,288677,0
2010-07-22,15.208,15.787,15.168,15.753,517135,0
2010-07-23,15.626,16.093,15.481,16.065,324092,0
2010-07-26,16.065,16.398,16.023,16.311,503039,0
2010-07-27,16.49,16.608,16.134,16.311,361788,0
2010-07-28,16.22,16.311,15.897,15.998,280459,0
2010-07-29,16.202,16.262,15.658,16.015,232074,0
2010-07-30,15.717,16.244,15.658,16.084,361416,0
2010-08-02,16.413,16.667,16.295,16.49,342906,0
2010-08-03,16.455,16.455,15.998,16.142,270415,0
2010-08-04,16.194,16.575,16.194,16.551,470389,0
2010-08-05,16.448,16.515,15.863,15.905,471585,0
2010-08-06,15.685,15.803,15.065,15.328,617610,0
2010-08-09,15.497,15.65,15.344,15.541,397645,0
2010-08-10,15.295,15.457,15.168,15.321,631278,0
2010-08-11,14.93,14.956,14.582,14.624,767034,0
2010-08-12,14.311,15.168,14.311,14.786,1248572,0
2010-08-13,14.795,14.862,14.515,14.768,804406,0
2010-08-16,14.667,14.974,14.455,14.795,395669,0
2010-08-17,15.015,15.473,14.93,15.321,440274,0
2010-08-18,15.344,15.616,15.038,15.313,385402,0
2010-08-19,15.2,15.2,14.471,14.575,550532,0
2010-08-20,14.363,14.795,14.363,14.786,606564,0
2010-08-23,14.853,14.93,14.557,14.557,626882,0
2010-08-24,14.294,14.642,14.226,14.423,411122,0
2010-08-25,14.344,15.056,14.253,14.999,608294,0
2010-08-26,15.029,15.118,14.871,15.021,745411,0
2010-08-27,15.183,15.591,15.056,15.566,626181,0
2010-08-30,15.541,15.658,15.118,15.118,400753,0
2010-08-31,15.07,15.513,14.925,15.301,387514,0
2010-09-01,15.591,16.065,15.422,16.065,410259,0
2010-09-02,15.964,16.286,15.922,16.227,348393,0
2010-09-03,16.465,16.643,16.151,16.362,423416,0
2010-09-07,16.286,16.286,15.497,15.549,615302,0
2010-09-08,15.643,16.032,15.609,15.897,423084,0
2010-09-09,16.194,16.194,15.566,15.677,241632,0
2010-09-10,15.717,16.007,15.557,15.6,347253,0
2010-09-13,15.803,15.897,15.685,15.819,623577,0
2010-09-14,15.703,15.964,15.658,15.819,385700,0
2010-09-15,15.703,16.244,15.677,16.194,305926,0
2010-09-16,16.116,16.311,15.717,15.796,343908,0
2010-09-17,15.931,16.05,15.515,15.685,410133,0
2010-09-20,15.725,16.398,15.609,16.38,572698,0
2010-09-21,16.413,16.737,16.253,16.406,307594,0
2010-09-22,16.32,16.592,16.159,16.278,287004,0
2010-09-23,16.084,16.421,15.897,15.922,396146,0
2010-09-24,16.235,16.389,16.041,16.329,618800,0
2010-09-27,16.278,16.32,16.023,16.142,226005,0
2010-09-28,16.235,16.431,15.803,16.389,293349,0
2010-09-29,16.278,16.634,16.253,16.338,245104,0
2010-09-30,16.473,16.524,15.949,16.023,555262,0
2010-10-01,16.235,16.235,15.829,15.854,565538,0
2010-10-04,15.77,15.897,15.168,15.497,666074,0
2010-10-05,15.667,16.142,15.389,15.854,491107,0
2010-10-06,15.779,16.032,15.734,15.819,367225,0
2010-10-07,15.94,15.94,15.667,15.761,289334,0
2010-10-08,15.796,16.116,15.667,16.007,197710,0
2010-10-11,16.041,16.202,15.863,16.015,240330,0
2010-10-12,15.931,16.05,15.677,15.956,211697,0
2010-10-13,16.084,16.295,15.878,16.056,318122,0
2010-10-14,16.1,16.194,15.819,15.99,468583,0
2010-10-15,16.184,16.329,15.497,15.515,404795,0
2010-10-18,15.515,15.694,15.439,15.65,323380,0
2010-10-19,15.344,15.677,15.344,15.439,505449,0
2010-10-20,15.549,15.616,14.999,15.217,1139502,0
2010-10-21,14.939,15.397,14.939,15.353,1507514,0
2010-10-22,15.361,15.361,14.786,14.974,814697,0
2010-10-25,15.082,15.192,14.966,15.1,656047,0
2010-10-26,14.966,15.015,14.717,14.751,622754,0
2010-10-27,14.624,14.822,14.455,14.786,692547,0
2010-10-28,14.878,15.015,14.751,14.903,514782,0
2010-10-29,14.917,15.044,14.763,14.842,358132,0
2010-11-01,14.93,15.127,14.566,14.685,491948,0
2010-11-02,14.83,14.974,14.701,14.93,417955,0
2010-11-03,14.966,15.135,14.878,15.127,373489,0
2010-11-04,15.404,15.685,15.389,15.591,445947,0
2010-11-05,15.616,15.725,15.506,15.717,430938,0
2010-11-08,15.591,15.71,15.524,15.609,340865,0
2010-11-09,15.703,15.703,15.007,15.074,325569,0
2010-11-10,15.152,15.278,14.93,15.253,265684,0
2010-11-11,15.029,15.183,14.878,15.127,244797,0
2010-11-12,14.983,15.082,14.878,14.966,330228,0
2010-11-15,15.082,15.236,14.983,15.015,219604,0
2010-11-16,14.966,14.966,14.651,14.777,845766,0
2010-11-17,14.777,14.777,14.498,14.55,518878,0
2010-11-18,14.76,14.992,14.694,14.845,583365,0
2010-11-19,14.804,14.822,14.557,14.642,287943,0
2010-11-22,14.566,14.685,14.446,14.634,445629,0
2010-11-23,14.431,14.598,14.413,14.566,321054,0
2010-11-24,14.726,14.912,14.667,14.912,203855,0
2010-11-26,14.741,14.939,14.701,14.845,93075,0
2010-11-29,14.701,14.741,14.462,14.694,252616,0
2010-11-30,14.517,14.763,14.414,14.679,452386,0
2010-12-01,15.029,15.313,14.983,15.2,458906,0
2010-12-02,15.236,16.065,15.236,16.007,600557,0
2010-12-03,15.964,16.262,15.846,16.202,539174,0
2010-12-06,16.151,16.311,16.075,16.235,303032,0
2010-12-07,16.448,16.711,16.38,16.515,336683,0
2010-12-08,16.541,16.643,16.439,16.439,328448,0
2010-12-09,16.567,16.567,16.311,16.448,320522,0
2010-12-10,16.473,16.685,16.278,16.643,359370,0
2010-12-13,16.703,16.703,16.524,16.551,278861,0
2010-12-14,16.643,16.837,16.617,16.786,367472,0
2010-12-15,16.634,16.906,16.465,16.533,859711,0
2010-12-16,16.6,16.703,16.439,16.643,633532,0
2010-12-17,16.643,16.693,16.448,16.685,325941,0
2010-12-20,16.779,16.801,16.49,16.643,360277,0
2010-12-21,16.761,16.93,16.693,16.922,275537,0
2010-12-22,16.981,17.109,16.89,16.999,195750,0
2010-12-23,17.05,17.22,16.863,16.922,175054,0
2010-12-27,16.863,17.16,16.863,17.124,72999,0
2010-12-28,17.201,17.244,16.922,16.956,157289,0
2010-12-29,16.969,17.159,16.834,16.834,198602,0
2010-12-30,16.776,16.979,16.699,16.826,256197,0
2010-12-31,16.841,16.841,16.592,16.6,264558,0
2011-01-03,16.761,17.169,16.667,16.906,422619,0
2011-01-04,16.898,16.922,16.1,16.304,323048,0
2011-01-05,16.262,16.676,16.235,16.617,335449,0
2011-01-06,16.608,16.643,16.541,16.584,242199,0
2011-01-07,16.658,16.73,16.398,16.711,378024,0
2011-01-10,16.584,16.989,16.524,16.915,375212,0
2011-01-11,17.05,17.124,16.89,17.05,255150,0
2011-01-12,17.201,17.388,16.963,17.338,534433,0
2011-01-13,17.304,17.651,17.304,17.567,465841,0
2011-01-14,17.524,17.855,17.491,17.746,347754,0
2011-01-18,17.683,17.846,17.508,17.811,396769,0
2011-01-19,17.72,17.898,17.603,17.624,523422,0
2011-01-20,17.482,17.71,17.415,17.491,428230,0
2011-01-21,17.532,17.567,17.252,17.312,221354,0
2011-01-24,17.338,17.811,17.236,17.651,539676,0
2011-01-25,17.603,17.762,17.449,17.71,294020,0
2011-01-26,17.738,18.127,17.651,17.811,444460,0
2011-01-27,18.338,18.424,17.549,17.828,604479,0
2011-01-28,17.89,17.947,17.05,17.169,689584,0
2011-01-31,17.24,17.24,16.841,16.841,563036,0
2011-02-01,16.956,17.287,16.786,17.278,537761,0
2011-02-02,17.186,17.449,17.1,17.364,431528,0
2011-02-03,17.227,17.424,17.092,17.27,448172,0
2011-02-04,17.278,17.424,17.067,17.296,231617,0
2011-02-07,17.296,17.611,17.296,17.611,318085,0
2011-02-08,17.617,17.804,17.457,17.71,348147,0
2011-02-09,17.603,17.643,17.38,17.524,233612,0
2011-02-10,17.38,17.603,17.38,17.482,263373,0
2011-02-11,17.431,17.762,17.321,17.71,282713,0
2011-02-14,17.676,17.78,17.532,17.549,254257,0
2011-02-15,17.532,17.661,17.312,17.338,299091,0
2011-02-16,17.415,17.457,17.178,17.338,180510,0
2011-02-18,17.347,17.347,17.236,17.278,321470,0
2011-02-22,17.169,17.27,16.915,16.915,432259,0
2011-02-23,16.972,16.972,16.575,16.608,543593,0
2011-02-24,16.608,16.73,16.398,16.617,441369,0
2011-02-25,16.643,16.882,16.551,16.847,325918,0
2011-02-28,16.936,17.091,16.912,17.065,213485,0
2011-03-01,17.152,17.195,16.608,16.649,258007,0
2011-03-02,16.6,16.872,16.567,16.703,202659,0
2011-03-03,16.906,17.516,16.855,17.338,268857,0
2011-03-04,17.364,17.364,16.855,17.186,259203,0
2011-03-07,17.27,17.287,17.016,17.109,478124,0
2011-03-08,17.152,17.524,16.882,17.331,363362,0
2011-03-09,17.296,17.524,17.195,17.431,187955,0
2011-03-10,17.178,17.178,16.906,16.956,315021,0
2011-03-11,16.882,16.963,16.77,16.855,258972,0
2011-03-14,16.643,16.93,16.617,16.786,240824,0
2011-03-15,16.27,16.882,16.27,16.761,259885,0
2011-03-16,16.685,17.116,16.617,16.82,626901,0
2011-03-17,17.073,17.082,16.726,16.726,171027,0
2011-03-18,16.898,17.035,16.703,16.801,306403,0
2011-03-21,17.075,17.186,16.863,17.016,292766,0
2011-03-22,17.043,17.169,16.981,17.075,297748,0
2011-03-23,17.075,17.278,16.981,17.211,310498,0
2011-03-24,17.296,17.364,17.124,17.27,221647,0
2011-03-25,17.371,17.676,17.355,17.491,301456,0
2011-03-28,17.524,17.593,17.431,17.508,231299,0
2011-03-29,17.491,17.71,17.388,17.667,410562,0
2011-03-30,17.71,18.746,17.676,18.701,705303,0
2011-03-31,18.782,19.388,18.59,19.205,787601,0
2011-04-01,19.347,19.432,18.898,18.94,356822,0
2011-04-04,19.032,19.416,18.871,19.364,336812,0
2011-04-05,19.303,19.577,19.278,19.56,382877,0
2011-04-06,19.551,19.737,19.464,19.5,285477,0
2011-04-07,19.509,19.644,19.374,19.5,455014,0
2011-04-08,19.625,19.737,19.247,19.278,294150,0
2011-04-11,19.295,19.4,19.076,19.16,390532,0
2011-04-12,19.007,19.102,18.862,18.948,470424,0
2011-04-13,19.128,19.128,18.915,18.974,965528,0
2011-04-14,18.727,18.984,18.584,18.88,429105,0
2011-04-15,18.845,19.211,18.83,19.076,396363,0
2011-04-18,18.83,19.015,18.575,18.692,496415,0
2011-04-19,18.719,18.974,18.465,18.645,275922,0
2011-04-20,18.94,19.06,18.83,18.88,265366,0
2011-04-21,19.023,19.042,18.821,19.023,313317,0
2011-04-25,18.83,19.237,18.83,19.076,274800,0
2011-04-26,19.168,19.4,18.915,19.347,775907,0
2011-04-27,19.364,19.634,19.237,19.634,294276,0
2011-04-28,20.058,20.5,19.787,20.042,647979,0
2011-04-29,20.113,20.289,19.994,20.003,443258,0
2011-05-02,20.146,20.146,19.519,19.551,627157,0
2011-05-03,19.58,19.665,19.28,19.411,371473,0
2011-05-04,19.39,19.519,18.984,19.085,366199,0
2011-05-05,18.94,19.289,18.769,19.068,409689,0
2011-05-06,19.331,19.554,19.061,19.484,589053,0
2011-05-09,19.473,19.865,19.273,19.609,405193,0
2011-05-10,19.787,19.89,19.601,19.695,376055,0
2011-05-11,19.612,19.638,18.984,19.093,459983,0
2011-05-12,18.984,19.023,18.746,18.907,485989,0
2011-05-13,18.948,18.984,18.53,18.556,306338,0
2011-05-16,18.465,18.508,18.017,18.017,699552,0
2011-05-17,17.917,17.959,17.635,17.773,802833,0
2011-05-18,17.83,17.884,17.604,17.678,787501,0
2011-05-19,17.858,18.122,17.773,18.088,681531,0
2011-05-20,17.977,18.011,17.595,17.612,440195,0
2011-05-23,17.338,17.338,17.132,17.176,406354,0
2011-05-24,17.2,17.243,16.954,16.961,310095,0
2011-05-25,16.904,17.251,16.904,17.141,256898,0
2011-05-26,17.057,17.466,17.014,17.38,256020,0
2011-05-27,17.475,17.764,17.424,17.722,334440,0
2011-05-31,17.873,17.982,17.745,17.769,575223,0
2011-06-01,17.739,17.813,17.014,17.048,611991,0
2011-06-02,17.082,17.21,16.869,16.904,285074,0
2011-06-03,16.572,16.799,16.383,16.401,404326,0
2011-06-06,16.383,16.519,16.28,16.348,329998,0
2011-06-07,16.485,16.509,16.28,16.314,356529,0
2011-06-08,16.28,16.476,16.16,16.28,350375,0
2011-06-09,16.341,16.546,16.238,16.383,179052,0
2011-06-10,16.28,16.314,16.051,16.196,424054,0
2011-06-13,16.238,16.409,16.177,16.305,313521,0
2011-06-14,16.476,16.869,16.443,16.792,550481,0
2011-06-15,16.589,16.589,16.196,16.366,443505,0
2011-06-16,16.351,16.481,16.198,16.25,696649,0
2011-06-17,16.409,16.597,16.314,16.341,416295,0
2011-06-20,16.323,16.699,16.305,16.663,320451,0
2011-06-21,16.843,16.969,16.546,16.597,684410,0
2011-06-22,16.476,16.785,16.409,16.501,867755,0
2011-06-23,16.272,16.341,15.941,16.289,614867,0
2011-06-24,16.383,16.409,15.932,16.323,991668,0
2011-06-27,16.289,16.409,16.196,16.28,386490,0
2011-06-28,16.341,16.374,16.196,16.356,653790,0
2011-06-29,16.366,16.443,16.238,16.393,543345,0
2011-06-30,16.46,16.97,16.453,16.927,649265,0
2011-07-01,16.969,17.612,16.86,17.405,666884,0
2011-07-05,17.431,17.517,17.295,17.396,447585,0
2011-07-06,17.408,17.649,17.262,17.572,687515,0
2011-07-07,17.703,17.739,17.525,17.55,268799,0
2011-07-08,17.269,17.303,16.969,17.048,384640,0
2011-07-11,16.807,16.843,16.528,16.612,503729,0
2011-07-12,16.551,16.814,16.514,16.601,324479,0
2011-07-13,16.742,16.792,16.417,16.528,362253,0
2011-07-14,16.603,16.603,15.949,15.991,567512,0
2011-07-15,16.042,16.28,15.888,16.187,747139,0
2011-07-18,16.136,16.314,15.812,16.221,550230,0
2011-07-19,16.36,16.369,15.587,15.828,681858,0
2011-07-20,15.846,15.982,15.634,15.863,528438,0
2011-07-21,15.999,16.067,15.803,15.846,467928,0
2011-07-22,15.855,15.905,15.642,15.657,439510,0
2011-07-25,15.513,15.581,15.395,15.429,614514,0
2011-07-26,15.467,15.467,14.899,14.908,950984,0
2011-07-27,14.825,14.881,14.559,14.744,834445,0
2011-07-28,14.744,14.849,14.489,14.541,524211,0
2011-07-29,14.4,14.711,14.32,14.606,437496,0
2011-08-01,14.763,14.763,14.364,14.568,550979,0
2011-08-02,14.461,14.771,13.596,13.697,991010,0
2011-08-03,13.714,14.109,13.451,14.099,828258,0
2011-08-04,13.931,14.041,13.647,13.734,2244286,0
2011-08-05,13.938,14.377,13.534,13.983,1348225,0
2011-08-08,13.614,14.117,12.691,12.691,2060101,0
2011-08-09,13.008,13.665,12.282,13.637,1376976,0
2011-08-10,13.097,13.459,12.772,12.779,1350622,0
2011-08-11,10.83,11.612,10.588,11.559,6605561,0
2011-08-12,11.963,12.537,11.559,12.444,3018338,0
2011-08-15,12.546,12.73,12.343,12.537,1017670,0
2011-08-16,12.383,12.685,12.264,12.555,1194049,0
2011-08-17,12.658,12.754,12.298,12.504,486583,0
2011-08-18,12.207,12.222,11.808,12.007,934201,0
2011-08-19,11.792,12.307,11.715,11.835,1159849,0
2011-08-22,12.144,12.229,11.869,11.954,698086,0
2011-08-23,12.007,12.701,11.887,12.693,595606,0
2011-08-24,12.737,13.089,12.471,12.848,711451,0
2011-08-25,12.933,13.104,12.497,12.73,666662,0
2011-08-26,12.685,13.467,12.504,13.294,739619,0
2011-08-29,13.492,13.87,13.483,13.861,626472,0
2011-08-30,13.724,14.033,13.56,13.938,483357,0
2011-08-31,14.001,14.182,13.776,13.872,577286,0
2011-09-01,13.938,14.076,13.38,13.441,550112,0
2011-09-02,13.162,13.231,12.788,12.859,494336,0
2011-09-06,12.254,12.779,12.254,12.763,788894,0
2011-09-07,12.994,13.422,12.91,13.406,704010,0
2011-09-08,13.286,13.406,12.822,12.865,598923,0
2011-09-09,12.737,12.848,12.307,12.488,659401,0
2011-09-12,12.272,12.676,12.272,12.641,430256,0
2011-09-13,12.693,13.072,12.617,12.803,585244,0
2011-09-14,12.917,13.2,12.512,13.03,513418,0
2011-09-15,13.2,13.286,12.874,13.2,404589,0
2011-09-16,13.294,13.312,12.917,12.968,605971,0
2011-09-19,12.763,13.021,12.59,12.84,372250,0
2011-09-20,12.865,12.968,12.392,12.426,366176,0
2011-09-21,12.426,12.488,11.621,11.671,599062,0
2011-09-22,11.312,11.475,10.951,11.243,981955,0
2011-09-23,11.216,11.654,11.216,11.467,701729,0
2011-09-26,11.577,11.92,11.388,11.887,340181,0
2011-09-27,12.151,12.574,12.007,12.281,540038,0
2011-09-28,12.316,12.401,11.654,11.662,501390,0
2011-09-29,11.92,12.161,11.722,12.024,458909,0
2011-09-30,11.815,12.111,11.597,11.607,443978,0
2011-10-03,11.509,11.766,10.864,10.873,559572,0
2011-10-04,10.751,12.092,10.615,12.06,518571,0
2011-10-05,12.092,12.298,11.851,12.016,490405,0
2011-10-06,11.997,12.334,11.938,12.197,545678,0
2011-10-07,12.272,12.307,11.671,11.817,642869,0
2011-10-10,12.075,12.392,12.042,12.392,500449,0
2011-10-11,12.383,12.418,12.272,12.325,661994,0
2011-10-12,12.444,12.779,12.359,12.537,949024,0
2011-10-13,12.522,12.537,12.272,12.454,561300,0
2011-10-14,12.6,12.968,12.6,12.883,640951,0
2011-10-17,12.796,12.858,12.497,12.537,569439,0
2011-10-18,12.625,13.08,12.401,12.874,636994,0
2011-10-19,12.812,12.917,12.582,12.883,1039617,0
2011-10-20,14.744,14.744,12.024,12.444,1076369,0
2011-10-21,12.65,12.72,12.051,12.48,1143965,0
2011-10-24,12.6,12.848,12.504,12.72,881497,0
2011-10-25,12.667,12.755,12.095,12.122,675981,0
2011-10-26,12.343,12.786,12.188,12.676,1176669,0
2011-10-27,13.227,13.235,12.641,12.745,1913160,0
2011-10-28,12.737,13.176,12.667,13.03,880757,0
2011-10-31,12.897,12.897,12.53,12.537,1182990,0
2011-11-01,12.122,12.667,12.062,12.156,953795,0
2011-11-02,12.281,12.471,12.126,12.307,1194351,0
2011-11-03,12.461,12.608,12.251,12.521,1421589,0
2011-11-04,12.365,12.617,12.358,12.53,863976,0
2011-11-07,12.522,12.537,11.988,12.207,834699,0
2011-11-08,12.281,12.754,11.988,12.711,684959,0
2011-11-09,12.331,12.59,12.148,12.166,568552,0
2011-11-10,12.416,12.555,12.219,12.331,480554,0
2011-11-11,12.511,12.859,12.452,12.788,503631,0
2011-11-14,12.73,12.779,12.454,12.667,750290,0
2011-11-15,12.565,12.892,12.546,12.83,528397,0
2011-11-16,12.676,12.933,12.582,12.617,519690,0
2011-11-17,12.59,12.634,12.108,12.169,1001488,0
2011-11-18,12.251,12.452,12.079,12.251,479666,0
2011-11-21,12.037,12.088,11.722,11.819,453367,0
2011-11-22,11.828,11.837,11.54,11.69,802619,0
2011-11-23,11.55,11.612,11.361,11.369,499354,0
2011-11-25,11.327,11.447,11.126,11.172,301006,0
2011-11-28,11.576,11.68,11.457,11.595,643504,0
2011-11-29,11.525,12.425,11.516,12.365,1196871,0
2011-11-30,12.917,13.049,12.706,13.049,938595,0
2011-12-01,12.971,13.117,12.867,12.979,592995,0
2011-12-02,13.117,13.239,13.05,13.108,570757,0
2011-12-05,13.361,13.518,13.075,13.509,852585,0
2011-12-06,13.518,13.68,13.343,13.55,539515,0
2011-12-07,13.439,13.675,13.247,13.621,563719,0
2011-12-08,13.429,13.627,13.3,13.335,746628,0
2011-12-09,13.308,13.715,13.308,13.637,598314,0
2011-12-12,13.499,13.675,13.429,13.675,758943,0
2011-12-13,13.758,13.88,13.361,13.457,714239,0
2011-12-14,13.282,13.37,12.927,12.943,570727,0
2011-12-15,13.108,13.318,12.903,13.196,565806,0
2011-12-16,13.525,13.821,13.335,13.525,2018127,0
2011-12-19,13.621,13.768,13.1,13.144,357474,0
2011-12-20,13.465,13.776,13.404,13.706,575484,0
2011-12-21,13.665,13.821,13.429,13.776,233853,0
2011-12-22,13.821,13.95,13.724,13.758,253955,0
2011-12-23,13.794,13.889,13.665,13.845,162037,0
2011-12-27,13.734,13.94,13.637,13.821,232264,0
2011-12-28,13.794,13.821,13.429,13.439,316084,0
2011-12-29,13.533,13.758,13.499,13.559,283448,0
2011-12-30,13.533,13.724,13.413,13.413,268127,0
2012-01-03,13.768,14.009,13.68,13.872,355841,0
2012-01-04,13.845,13.985,13.768,13.931,392427,0
2012-01-05,13.829,14.097,13.533,13.976,315035,0
2012-01-06,13.976,14.071,13.715,13.906,363568,0
2012-01-09,13.968,14.14,13.803,14.071,360285,0
2012-01-10,14.271,14.744,14.271,14.634,598518,0
2012-01-11,14.548,14.597,14.418,14.495,303202,0
2012-01-12,14.468,14.711,14.468,14.615,433210,0
2012-01-13,14.436,14.477,14.244,14.373,278603,0
2012-01-17,14.553,14.674,14.351,14.438,313448,0
2012-01-18,14.436,14.703,14.391,14.703,247779,0
2012-01-19,14.72,14.736,14.495,14.529,322085,0
2012-01-20,14.487,14.677,14.373,14.677,340253,0
2012-01-23,14.668,14.736,14.441,14.529,234195,0
2012-01-24,14.418,14.615,14.383,14.597,280219,0
2012-01-25,14.548,14.955,14.436,14.891,350210,0
2012-01-26,14.504,14.574,13.335,13.595,1365691,0
2012-01-27,13.605,13.688,13.247,13.308,936953,0
2012-01-30,13.171,13.525,13.092,13.481,639634,0
2012-01-31,13.603,13.62,13.332,13.516,602511,0
2012-02-01,13.541,13.758,13.335,13.734,728887,0
2012-02-02,13.68,13.889,13.665,13.872,436069,0
2012-02-03,14.053,14.312,13.968,14.296,533518,0
2012-02-06,14.271,14.512,14.157,14.512,512517,0
2012-02-07,14.455,14.674,14.455,14.577,485515,0
2012-02-08,14.612,14.806,14.422,14.734,554810,0
2012-02-09,14.823,14.963,14.717,14.89,530965,0
2012-02-10,14.725,14.873,14.639,14.816,442528,0
2012-02-13,14.964,15.194,14.867,15.194,463848,0
2012-02-14,15.083,15.194,14.919,15.066,371505,0
2012-02-15,15.17,15.222,14.832,14.873,515987,0
2012-02-16,14.858,15.212,14.826,15.203,351036,0
2012-02-17,15.275,15.476,15.145,15.177,285487,0
2012-02-21,15.203,15.311,15.128,15.177,367333,0
2012-02-22,15.155,15.267,15.111,15.162,345923,0
2012-02-23,15.155,15.302,15.155,15.25,326238,0
2012-02-24,15.222,15.37,15.128,15.155,271742,0
2012-02-27,15.028,15.267,15.028,15.162,373317,0
2012-02-28,15.212,15.344,15.145,15.24,711036,0
2012-02-29,15.32,15.335,14.723,14.758,848543,0
2012-03-01,14.816,15.038,14.665,14.683,256055,0
2012-03-02,14.639,14.856,14.491,14.517,477274,0
2012-03-05,14.446,14.725,14.378,14.674,269232,0
2012-03-06,14.473,14.594,14.168,14.221,527861,0
2012-03-07,14.315,14.431,14.248,14.431,148371,0
2012-03-08,14.534,14.734,14.369,14.639,292326,0
2012-03-09,14.63,14.963,14.63,14.865,360681,0
2012-03-12,14.865,15.028,14.769,14.806,188226,0
2012-03-13,14.963,15.203,14.848,15.194,377607,0
2012-03-14,15.092,15.326,15.006,15.111,298711,0
2012-03-15,15.111,15.405,14.99,15.389,321671,0
2012-03-16,15.405,15.562,15.259,15.267,530051,0
2012-03-19,15.259,15.642,15.222,15.51,633060,0
2012-03-20,15.405,15.51,15.293,15.37,525943,0
2012-03-21,15.432,15.562,15.275,15.441,284051,0
2012-03-22,15.25,15.459,15.119,15.267,772636,0
2012-03-23,15.24,15.476,15.212,15.466,431508,0
2012-03-26,15.649,15.884,15.614,15.823,437995,0
2012-03-27,15.851,15.929,15.718,15.718,266170,0
2012-03-28,15.755,15.833,15.476,15.624,290711,0
2012-03-29,15.466,15.657,15.334,15.614,221908,0
2012-03-30,15.755,15.859,15.571,15.624,246019,0
2012-04-02,15.553,15.867,15.352,15.867,355499,0
2012-04-03,15.884,15.963,15.423,15.528,410615,0
2012-04-04,15.32,15.476,15.203,15.284,346792,0
2012-04-05,15.186,15.267,14.953,15.056,197409,0
2012-04-09,14.725,15.092,14.692,14.945,430398,0
2012-04-10,14.917,14.953,14.526,14.57,495340,0
2012-04-11,14.741,15.155,14.741,15.119,519957,0
2012-04-12,15.111,15.476,15.111,15.414,413889,0
2012-04-13,15.38,15.38,15.056,15.083,363051,0
2012-04-16,15.177,15.389,15.014,15.17,319968,0
2012-04-17,15.312,15.776,15.312,15.637,412990,0
2012-04-18,15.51,15.704,15.284,15.32,489052,0
2012-04-19,15.361,15.607,15.145,15.519,519457,0
2012-04-20,15.676,15.755,15.571,15.694,343011,0
2012-04-23,15.432,15.607,15.222,15.597,482757,0
2012-04-24,15.597,15.781,15.519,15.736,432924,0
2012-04-25,15.929,16.111,15.833,16.067,426976,0
2012-04-26,16.058,16.058,15.24,15.633,1058491,0
2012-04-27,15.614,15.823,15.466,15.736,577374,0
2012-04-30,15.685,15.841,15.649,15.772,623406,0
2012-05-01,15.776,16.205,15.776,15.986,574795,0
2012-05-02,15.894,16.086,15.815,16.032,524998,0
2012-05-03,15.994,16.178,15.855,15.899,430788,0
2012-05-04,15.823,15.903,15.361,15.466,512737,0
2012-05-07,15.38,15.571,15.302,15.571,402555,0
2012-05-08,15.397,15.476,15.006,15.119,567985,0
2012-05-09,14.889,15.186,14.766,15.037,502554,0
2012-05-10,15.203,15.232,14.906,15.037,404127,0
2012-05-11,14.872,15.344,14.872,15.101,411937,0
2012-05-14,14.898,15.111,14.741,15.006,462613,0
2012-05-15,15.056,15.177,14.898,15.038,440860,0
2012-05-16,15.075,15.311,14.935,14.953,418152,0
2012-05-17,14.99,15.006,14.431,14.473,708126,0
2012-05-18,14.477,14.697,14.477,14.53,415201,0
2012-05-21,14.621,14.787,14.482,14.709,265748,0
2012-05-22,14.697,14.889,14.627,14.758,419319,0
2012-05-23,14.608,14.88,14.365,14.846,351619,0
2012-05-24,14.864,15.037,14.758,15.037,235173,0
2012-05-25,15.065,15.17,14.943,15.013,208407,0
2012-05-29,15.137,15.241,14.943,15.162,318125,0
2012-05-30,15.02,15.02,14.854,14.925,269196,0
2012-05-31,14.906,15.005,14.645,14.822,425396,0
2012-06-01,14.557,14.663,14.365,14.399,470714,0
2012-06-04,14.487,14.654,14.317,14.496,494926,0
2012-06-05,14.468,14.654,14.45,14.566,622231,0
2012-06-06,14.706,14.864,14.671,14.854,498869,0
2012-06-07,15.027,15.213,14.83,14.846,462200,0
2012-06-08,14.775,15.222,14.654,15.119,314602,0
2012-06-11,15.294,15.425,14.804,14.822,488286,0
2012-06-12,14.906,15.101,14.68,15.101,390136,0
2012-06-13,15.037,15.145,14.732,14.864,583783,0
2012-06-14,14.906,15.055,14.775,15.005,402438,0
2012-06-15,15.055,15.111,14.925,15.02,504411,0
2012-06-18,14.906,15.17,14.854,15.155,344246,0
2012-06-19,15.203,15.452,15.128,15.294,381527,0
2012-06-20,15.241,15.335,15.005,15.045,589839,0
2012-06-21,15.037,15.101,14.813,14.846,503879,0
2012-06-22,14.915,14.952,14.714,14.88,485859,0
2012-06-25,14.663,14.68,14.45,14.458,436914,0
2012-06-26,14.45,14.54,14.327,14.45,341764,0
2012-06-27,14.575,14.714,14.496,14.599,233220,0
2012-06-28,14.441,14.599,14.311,14.599,278877,0
2012-06-29,14.864,15.335,14.864,15.335,367173,0
2012-07-02,15.433,15.706,15.232,15.688,401198,0
2012-07-03,15.68,16.109,15.61,16.109,196596,0
2012-07-05,16.099,16.197,15.818,15.871,723013,0
2012-07-06,15.706,15.994,15.706,15.968,616549,0
2012-07-09,15.889,16.083,15.863,15.968,415734,0
2012-07-10,16.099,16.214,15.548,15.712,581515,0
2012-07-11,15.721,15.794,15.478,15.591,444930,0
2012-07-12,15.416,15.503,15.074,15.328,376968,0
2012-07-13,15.362,15.706,15.335,15.6,386738,0
2012-07-16,15.512,15.531,15.241,15.267,162163,0
2012-07-17,15.328,15.512,15.101,15.213,294825,0
2012-07-18,15.213,15.425,15.177,15.294,437695,0
2012-07-19,15.294,15.391,15.091,15.328,532737,0
2012-07-20,15.203,15.232,15.027,15.074,390077,0
2012-07-23,14.766,14.934,14.766,14.813,246832,0
2012-07-24,14.864,14.925,14.468,14.504,327531,0
2012-07-25,14.636,14.636,14.286,14.372,247954,0
2012-07-26,14.617,14.654,14.286,14.39,353933,0
2012-07-27,14.663,15.128,14.654,15.02,731571,0
2012-07-30,15.101,15.276,15.027,15.137,392963,0
2012-07-31,15.091,15.381,15.091,15.294,387707,0
2012-08-01,15.416,15.494,14.915,14.915,395990,0
2012-08-02,14.758,14.989,14.636,14.732,292910,0
2012-08-03,14.989,15.285,14.934,15.119,364440,0
2012-08-06,15.119,15.285,15.055,15.101,249426,0
2012-08-07,15.17,15.372,15.128,15.303,286370,0
2012-08-08,15.213,15.494,15.128,15.494,467871,0
2012-08-09,14.599,15.082,14.206,14.732,1324226,0
2012-08-10,14.617,14.97,14.441,14.925,636896,0
2012-08-13,14.896,15.037,14.775,14.961,532126,0
2012-08-14,15.02,15.232,14.915,15.037,437598,0
2012-08-15,15.013,15.344,15.013,15.344,255715,0
2012-08-16,15.335,15.479,15.202,15.479,339126,0
2012-08-17,15.443,15.77,15.443,15.77,259063,0
2012-08-20,15.701,15.753,15.426,15.681,200207,0
2012-08-21,15.733,16.008,15.733,15.831,230572,0
2012-08-22,15.76,15.813,15.495,15.532,233076,0
2012-08-23,15.487,15.54,15.089,15.136,477718,0
2012-08-24,15.099,15.145,14.959,15.035,718251,0
2012-08-27,15.081,15.099,14.967,15.011,436492,0
2012-08-28,14.977,15.202,14.93,15.127,409983,0
2012-08-29,15.117,15.574,15.035,15.54,463686,0
2012-08-30,15.461,15.584,15.312,15.335,266967,0
2012-08-31,15.479,15.558,15.267,15.294,290892,0
2012-09-04,15.312,15.523,15.153,15.407,269842,0
2012-09-05,15.433,15.443,15.32,15.344,228190,0
2012-09-06,15.433,15.822,15.391,15.822,307122,0
2012-09-07,15.91,16.114,15.866,16.089,216045,0
2012-09-10,16.07,16.767,15.939,16.75,823193,0
2012-09-11,16.733,16.865,16.697,16.865,589607,0
2012-09-12,16.856,17.015,16.786,17.006,411782,0
2012-09-13,16.987,17.279,16.91,17.174,454411,0
2012-09-14,17.165,17.429,17.147,17.412,392515,0
2012-09-17,17.333,17.465,17.192,17.333,383938,0
2012-09-18,17.252,17.439,17.128,17.422,374040,0
2012-09-19,17.456,17.553,17.359,17.518,382856,0
2012-09-20,17.368,17.509,17.288,17.333,281466,0
2012-09-21,17.543,17.543,17.199,17.199,487007,0
2012-09-24,17.111,17.262,17.034,17.157,218664,0
2012-09-25,17.209,17.297,16.607,16.644,408201,0
2012-09-26,16.688,16.838,16.582,16.758,463540,0
2012-09-27,16.777,16.978,16.679,16.733,263905,0
2012-09-28,16.66,16.706,16.475,16.485,377308,0
2012-10-01,16.669,16.952,16.592,16.856,333023,0
2012-10-02,16.874,17.077,16.874,16.987,189736,0
2012-10-03,17.051,17.128,16.829,16.847,202945,0
2012-10-04,16.919,17.165,16.838,17.103,153527,0
2012-10-05,17.243,17.465,17.025,17.034,256643,0
2012-10-08,16.969,17.051,16.829,16.892,267443,0
2012-10-09,16.919,16.96,16.406,16.441,277340,0
2012-10-10,16.422,16.635,16.335,16.493,388868,0
2012-10-11,16.688,16.925,16.344,16.406,397064,0
2012-10-12,16.406,16.617,16.273,16.422,222321,0
2012-10-15,16.485,16.697,16.379,16.592,214058,0
2012-10-16,16.688,16.819,16.582,16.644,233428,0
2012-10-17,16.66,17.025,16.574,16.856,596615,0
2012-10-18,16.997,17.27,16.733,16.901,431603,0
2012-10-19,16.838,16.838,16.37,16.529,553519,0
2012-10-22,16.441,16.529,16.256,16.398,458047,0
2012-10-23,16.29,16.555,16.044,16.468,337623,0
2012-10-24,16.539,16.539,16.184,16.29,325489,0
2012-10-25,16.45,16.574,16.256,16.45,188362,0
2012-10-26,16.468,16.987,16.45,16.801,413817,0
2012-10-31,17.731,17.748,17.199,17.439,696876,0
2012-11-01,17.465,17.535,17.093,17.252,414678,0
2012-11-02,17.368,17.456,17.199,17.199,316718,0
2012-11-05,17.385,17.535,17.043,17.288,420068,0
2012-11-06,17.412,17.66,17.412,17.65,855649,0
2012-11-07,17.393,17.535,17.288,17.288,504240,0
2012-11-08,17.306,17.306,17.034,17.103,359304,0
2012-11-09,16.978,17.147,16.786,17.085,307625,0
2012-11-12,17.043,17.218,17.006,17.111,298688,0
2012-11-13,17.068,17.119,16.847,16.987,378296,0
2012-11-14,17.043,17.111,16.786,16.819,393040,0
2012-11-15,16.856,16.919,16.51,16.697,427002,0
2012-11-16,16.644,16.874,16.361,16.838,437620,0
2012-11-19,17.043,17.128,16.679,16.997,437096,0
2012-11-20,17.218,17.385,17.174,17.315,612986,0
2012-11-21,17.429,17.553,17.297,17.412,291475,0
2012-11-23,17.5,17.632,17.393,17.632,151695,0
2012-11-26,17.571,17.89,17.535,17.89,788440,0
2012-11-27,17.925,18.419,17.808,17.834,751462,0
2012-11-28,17.766,18.074,17.615,18.064,467911,0
2012-11-29,18.163,18.215,17.808,18.101,366914,0
2012-11-30,18.134,18.198,17.862,17.916,430615,0
2012-12-03,18.039,18.143,17.66,17.748,240619,0
2012-12-04,17.748,17.925,17.632,17.817,259079,0
2012-12-05,17.834,17.916,17.465,17.853,429519,0
2012-12-06,17.817,18.153,17.808,17.88,408760,0
2012-12-07,17.916,17.95,17.757,17.783,347664,0
2012-12-10,17.817,18.021,17.783,18.003,350239,0
2012-12-11,18.134,18.349,18.049,18.109,534516,0
2012-12-12,18.199,18.411,18.057,18.092,408040,0
2012-12-13,18.118,18.518,18.064,18.243,639877,0
2012-12-14,18.296,18.359,18.134,18.313,480818,0
2012-12-17,18.375,18.455,18.234,18.384,439863,0
2012-12-18,18.421,18.74,18.393,18.73,732624,0
2012-12-19,18.785,19.061,18.703,18.863,634674,0
2012-12-20,18.855,19.061,18.74,18.996,654948,0
2012-12-21,18.863,18.996,18.75,18.945,1363649,0
2012-12-24,18.882,18.963,18.785,18.936,147780,0
2012-12-26,18.927,18.996,18.785,18.882,268615,0
2012-12-27,18.872,18.972,18.526,18.677,274166,0
2012-12-28,18.58,18.693,18.35,18.35,234336,0
2012-12-31,18.26,18.75,18.26,18.721,506946,0
2013-01-02,18.953,19.372,18.953,19.247,560540,0
2013-01-03,19.281,19.326,18.963,19.032,415054,0
2013-01-04,19.115,19.344,19.069,19.193,238663,0
2013-01-07,19.095,19.132,18.836,18.988,200133,0
2013-01-08,18.927,19.015,18.693,18.882,271674,0
2013-01-09,18.882,19.042,18.776,18.927,456649,0
2013-01-10,18.953,19.132,18.836,19.132,446556,0
2013-01-11,19.086,19.379,18.972,19.335,3165652,0
2013-01-14,19.165,19.175,18.35,18.43,757584,0
2013-01-15,18.26,18.455,18.064,18.366,505650,0
2013-01-16,18.27,18.465,18.215,18.411,311466,0
2013-01-17,18.483,18.73,18.474,18.626,227292,0
2013-01-18,18.66,18.794,18.652,18.687,395232,0
2013-01-22,18.713,18.713,18.43,18.677,526038,0
2013-01-23,18.669,18.776,18.501,18.535,425828,0
2013-01-24,18.626,20.686,18.278,20.427,1440043,0
2013-01-25,19.078,21.219,19.078,21.138,1136484,0
2013-01-28,21.243,21.722,20.827,20.837,1131642,0
2013-01-29,20.855,21.084,20.498,21.076,644361,0
2013-01-30,21.033,21.119,20.721,20.755,327416,0
2013-01-31,20.649,21.109,20.568,21.076,483326,0
2013-02-01,21.201,21.512,21.147,21.299,398439,0
2013-02-04,21.138,21.235,20.846,20.933,254499,0
2013-02-05,21.058,21.307,21.006,21.227,310881,0
2013-02-06,21.109,21.27,21.058,21.27,205402,0
2013-02-07,21.326,21.326,20.818,21.138,382035,0
2013-02-08,21.192,21.796,21.192,21.645,585787,0
2013-02-11,21.663,21.69,21.468,21.69,226390,0
2013-02-12,21.663,22.116,21.663,21.948,331969,0
2013-02-13,21.998,22.176,21.874,22.089,504789,0
2013-02-14,21.964,22.195,21.805,22.089,341550,0
2013-02-15,22.168,22.461,22.062,22.452,535095,0
2013-02-19,22.427,22.665,22.275,22.532,837670,0
2013-02-20,22.478,22.478,21.6,21.618,465652,0
2013-02-21,21.556,21.778,21.468,21.69,455584,0
2013-02-22,21.778,22.089,21.778,22.071,257533,0
2013-02-25,22.124,22.318,20.933,21.006,680828,0
2013-02-26,21.166,21.316,20.898,21.129,550459,0
2013-02-27,21.076,22.099,21.076,21.722,568412,0
2013-02-28,21.663,21.998,21.53,21.722,460163,0
2013-03-01,21.53,21.751,21.27,21.591,307869,0
2013-03-04,21.477,21.69,21.438,21.635,388950,0
2013-03-05,21.815,22.249,21.815,21.974,406510,0
2013-03-06,22.016,22.124,21.786,21.982,197778,0
2013-03-07,21.974,21.998,21.572,21.858,455570,0
2013-03-08,22.071,22.418,21.974,22.275,563506,0
2013-03-11,22.211,22.514,22.211,22.418,443705,0
2013-03-12,22.418,22.427,22.185,22.259,166546,0
2013-03-13,22.268,22.446,22.034,22.328,219516,0
2013-03-14,22.382,22.57,22.336,22.489,238862,0
2013-03-15,22.47,22.534,22.078,22.078,710850,0
2013-03-18,21.758,22.294,21.651,22.108,269298,0
2013-03-19,22.132,22.284,21.829,22.123,326078,0
2013-03-20,22.24,22.294,21.846,22.157,841555,0
2013-03-21,21.946,22.249,21.784,21.856,334921,0
2013-03-22,21.587,21.846,21.578,21.632,299621,0
2013-03-25,21.642,21.909,21.597,21.812,330784,0
2013-03-26,21.872,22.123,21.872,22.098,333469,0
2013-03-27,22.006,22.203,21.909,22.041,314587,0
2013-03-28,22.051,22.195,21.918,22.132,220414,0
2013-04-01,22.024,22.132,21.578,21.632,400280,0
2013-04-02,21.738,21.812,21.374,21.444,202399,0
2013-04-03,21.463,21.526,20.999,21.027,271739,0
2013-04-04,21.009,21.17,20.919,21.142,142560,0
2013-04-05,20.785,21.302,20.715,21.265,229816,0
2013-04-08,21.284,21.365,21.142,21.294,314987,0
2013-04-09,21.284,21.284,21.044,21.205,233953,0
2013-04-10,21.222,21.794,21.113,21.552,336306,0
2013-04-11,21.534,21.972,21.463,21.829,453481,0
2013-04-12,21.82,21.946,21.39,21.498,303174,0
2013-04-15,21.4,21.427,20.205,20.247,471351,0
2013-04-16,20.472,20.715,20.427,20.597,749932,0
2013-04-17,20.437,20.633,20.105,20.214,372393,0
2013-04-18,20.294,20.356,19.632,19.766,389532,0
2013-04-19,17.963,19.339,17.268,18.571,1711413,0
2013-04-22,18.589,18.83,18.438,18.767,884480,0
2013-04-23,18.846,19.089,18.767,18.99,649010,0
2013-04-24,19.134,19.758,19.035,19.652,855681,0
2013-04-25,19.714,20.087,19.642,20.036,763104,0
2013-04-26,20.036,20.114,19.723,19.902,422660,0
2013-04-29,19.839,20.133,19.839,20.087,540675,0
2013-04-30,20.071,20.186,19.962,20.071,556647,0
2013-05-01,20.061,20.061,19.384,19.393,613959,0
2013-05-02,19.481,19.839,19.329,19.696,326988,0
2013-05-03,20.052,20.294,19.875,20.036,399378,0
2013-05-06,20.043,20.222,19.935,20.08,227957,0
2013-05-07,20.178,20.446,20.153,20.321,300399,0
2013-05-08,20.329,20.526,20.256,20.48,266473,0
2013-05-09,20.498,20.569,20.286,20.366,275523,0
2013-05-10,20.375,20.706,20.375,20.615,389514,0
2013-05-13,20.669,20.687,20.437,20.526,182613,0
2013-05-14,20.569,20.981,20.569,20.91,389911,0
2013-05-15,20.83,21.179,20.722,21.062,270386,0
2013-05-16,21.036,21.087,20.715,20.839,294425,0
2013-05-17,20.928,20.981,20.757,20.848,643867,0
2013-05-20,20.81,21.265,20.81,21.132,329575,0
2013-05-21,21.16,21.347,21.095,21.222,203654,0
2013-05-22,21.239,21.534,20.615,20.785,251216,0
2013-05-23,20.569,20.972,20.366,20.748,302096,0
2013-05-24,20.579,20.65,20.133,20.546,288946,0
2013-05-28,20.848,21.179,20.731,20.892,249418,0
2013-05-29,20.748,20.857,20.579,20.715,186264,0
2013-05-30,20.776,21.103,20.624,20.952,282653,0
2013-05-31,20.862,21.068,20.843,20.88,220888,0
2013-06-03,20.169,20.222,19.187,19.67,1041958,0
2013-06-04,19.688,19.962,19.393,19.642,613585,0
2013-06-05,19.553,19.607,19.035,19.089,342937,0
2013-06-06,19.089,19.284,18.856,19.016,446942,0
2013-06-07,19.126,19.231,18.893,18.938,526325,0
2013-06-10,18.998,19.025,18.786,18.921,632471,0
2013-06-11,18.714,18.856,18.375,18.636,720755,0
2013-06-12,18.787,18.787,18.275,18.373,374984,0
2013-06-13,18.373,18.678,18.256,18.645,496473,0
2013-06-14,18.626,18.76,18.194,18.302,485062,0
2013-06-17,18.453,18.552,18.239,18.453,473339,0
2013-06-18,18.492,18.552,18.373,18.445,987792,0
2013-06-19,18.473,18.492,17.934,17.986,422126,0
2013-06-20,17.681,17.681,16.777,17.172,1752467,0
2013-06-21,17.25,17.45,17.019,17.342,772190,0
2013-06-24,17.134,17.199,16.955,16.972,295864,0
2013-06-25,17.108,17.278,16.866,17.153,481770,0
2013-06-26,17.386,17.386,17.081,17.098,663494,0
2013-06-27,17.25,17.529,17.19,17.529,282479,0
2013-06-28,17.476,18.005,17.377,17.772,739044,0
2013-07-01,17.738,18.23,17.594,18.095,418254,0
2013-07-02,18.078,18.399,17.977,18.302,368311,0
2013-07-03,18.329,18.66,18.239,18.5,266976,0
2013-07-05,18.742,18.857,18.571,18.822,313211,0
2013-07-08,18.913,18.984,18.714,18.838,248537,0
2013-07-09,19.073,19.073,18.742,18.848,454079,0
2013-07-10,18.857,18.948,18.796,18.857,248176,0
2013-07-11,19.129,19.361,18.992,19.351,272612,0
2013-07-12,19.306,19.524,19.172,19.432,158727,0
2013-07-15,19.477,19.639,19.388,19.398,231098,0
2013-07-16,19.407,19.524,19.235,19.245,163629,0
2013-07-17,19.315,19.477,19.255,19.333,104816,0
2013-07-18,19.343,19.738,19.343,19.603,370418,0
2013-07-19,19.559,19.694,19.441,19.477,329276,0
2013-07-22,19.515,19.639,19.398,19.45,179294,0
2013-07-23,19.515,19.584,19.208,19.208,250496,0
2013-07-24,19.255,19.325,19.047,19.073,232032,0
2013-07-25,19.01,19.235,18.948,19.073,239653,0
2013-07-26,18.391,18.391,17.458,18.148,1461294,0
2013-07-29,18.015,18.302,17.908,17.951,445228,0
2013-07-30,18.032,18.138,17.89,18.015,380439,0
2013-07-31,18.024,18.768,18.024,18.177,703909,0
2013-08-01,18.329,18.544,18.113,18.391,856711,0
2013-08-02,18.356,18.778,18.158,18.76,555026,0
2013-08-05,18.704,18.831,18.239,18.391,532846,0
2013-08-06,18.347,18.347,17.69,17.747,410318,0
2013-08-07,17.656,17.96,17.594,17.824,303751,0
2013-08-08,17.951,18.042,17.853,17.977,316672,0
2013-08-09,17.951,18.158,17.908,17.986,279975,0
2013-08-12,17.944,18.399,17.89,18.248,361809,0
2013-08-13,18.275,18.275,17.816,18.032,294546,0
2013-08-14,17.89,18.177,17.89,18.042,361409,0
2013-08-15,18.76,18.76,17.063,17.072,1282602,0
2013-08-16,17.009,17.494,16.99,17.081,619823,0
2013-08-19,17.029,17.108,16.777,16.793,402721,0
2013-08-20,16.928,17.153,16.704,16.99,365849,0
2013-08-21,16.982,17.206,16.848,17.124,950833,0
2013-08-22,17.216,17.627,17.216,17.458,526409,0
2013-08-23,17.467,17.565,17.351,17.494,261254,0
2013-08-26,17.485,17.709,17.45,17.604,401955,0
2013-08-27,17.423,17.565,17.368,17.45,622675,0
2013-08-28,17.44,17.594,17.288,17.297,492603,0
2013-08-29,17.242,17.556,17.242,17.297,283655,0
2013-08-30,17.278,17.278,17.091,17.134,280155,0
2013-09-03,17.401,17.483,16.985,17.112,389272,0
2013-09-04,17.094,17.475,17.094,17.339,692890,0
2013-09-05,17.391,17.456,17.149,17.321,883103,0
2013-09-06,17.384,17.384,16.915,17.23,555068,0
2013-09-09,17.278,17.627,17.19,17.613,440277,0
2013-09-10,17.672,17.917,17.672,17.881,298041,0
2013-09-11,17.872,17.944,17.7,17.764,257105,0
2013-09-12,17.528,17.799,17.357,17.475,239893,0
2013-09-13,17.519,17.554,17.311,17.331,438266,0
2013-09-16,17.564,17.636,17.302,17.401,403235,0
2013-09-17,17.366,17.655,17.321,17.655,372711,0
2013-09-18,17.618,18.115,17.554,18.025,295595,0
2013-09-19,18.044,18.242,18.025,18.224,443151,0
2013-09-20,18.341,18.341,17.891,17.891,3055197,0
2013-09-23,17.909,18.207,17.834,18.097,534872,0
2013-09-24,18.17,18.458,18.062,18.395,407447,0
2013-09-25,18.423,18.602,18.333,18.567,397779,0
2013-09-26,18.701,18.729,18.395,18.478,377966,0
2013-09-27,18.377,18.478,18.197,18.305,375389,0
2013-09-30,18.07,18.197,17.935,18.17,391752,0
2013-10-01,18.161,18.785,18.089,18.711,464195,0
2013-10-02,18.52,18.641,18.287,18.333,398716,0
2013-10-03,18.386,18.386,17.816,17.853,368973,0
2013-10-04,17.825,18.259,17.79,18.125,207401,0
2013-10-07,17.978,18.08,17.862,17.899,265695,0
2013-10-08,17.844,17.97,17.699,17.699,312791,0
2013-10-09,17.728,17.881,17.612,17.612,322992,0
2013-10-10,17.834,18.161,17.834,18.062,351246,0
2013-10-11,17.952,18.377,17.952,18.323,195519,0
2013-10-14,18.207,18.468,18.106,18.323,328975,0
2013-10-15,18.242,18.277,17.862,18.062,359841,0
2013-10-16,18.215,18.269,17.672,17.681,362710,0
2013-10-17,17.448,17.825,16.679,17.158,2293186,0
2013-10-18,17.401,17.493,16.931,17.149,1175881,0
2013-10-21,17.212,17.331,17.086,17.139,672879,0
2013-10-22,17.239,17.311,17.059,17.121,635403,0
2013-10-23,16.976,17.212,16.976,17.158,494153,0
2013-10-24,17.158,17.248,17.043,17.104,414763,0
2013-10-25,17.168,17.168,16.77,16.78,518524,0
2013-10-28,16.832,17.086,16.832,16.923,703841,0
2013-10-29,16.968,17.129,16.734,16.734,538102,0
2013-10-30,16.734,16.88,16.707,16.744,415816,0
2013-10-31,16.813,16.931,16.507,16.563,517684,0
2013-11-01,16.553,16.66,16.445,16.516,548897,0
2013-11-04,16.58,17.077,16.58,17.043,372585,0
2013-11-05,16.985,17.043,16.66,16.823,375616,0
2013-11-06,16.95,16.995,16.717,16.788,361575,0
2013-11-07,16.842,16.959,16.66,16.669,399693,0
2013-11-08,16.65,16.985,16.599,16.906,612580,0
2013-11-11,16.941,17.077,16.717,17.059,465055,0
2013-11-12,17.034,17.222,16.985,17.149,672064,0
2013-11-13,17.051,17.158,16.985,17.059,298376,0
2013-11-14,17.059,17.302,16.941,17.239,446591,0
2013-11-15,17.212,17.331,17.149,17.285,332200,0
2013-11-18,17.366,17.807,17.23,17.583,591766,0
2013-11-19,17.655,17.738,17.339,17.421,382922,0
2013-11-20,17.456,17.51,17.339,17.493,298957,0
2013-11-21,17.456,17.862,17.448,17.807,325672,0
2013-11-22,17.853,17.853,17.655,17.708,158636,0
2013-11-25,17.781,18.17,17.764,18.034,331765,0
2013-11-26,18.062,18.17,17.998,18.07,278370,0
2013-11-27,18.125,18.305,18.106,18.242,178716,0
2013-11-29,18.36,18.441,18.187,18.259,133270,0
2013-12-02,18.259,18.423,18.053,18.133,354860,0
2013-12-03,18.007,18.141,17.681,17.738,329000,0
2013-12-04,17.612,17.899,17.554,17.626,611968,0
2013-12-05,17.612,17.728,17.545,17.612,538078,0
2013-12-06,17.799,18.423,17.79,18.242,597938,0
2013-12-09,18.313,18.567,18.259,18.377,440557,0
2013-12-10,18.341,18.404,18.151,18.341,338301,0
2013-12-11,18.313,18.448,18.151,18.441,459897,0
2013-12-12,18.432,18.505,18.286,18.394,408101,0
2013-12-13,18.413,18.613,18.341,18.432,274951,0
2013-12-16,18.222,18.613,18.214,18.595,176612,0
2013-12-17,18.613,18.74,18.567,18.676,161687,0
2013-12-18,18.713,19.302,18.521,19.259,480298,0
2013-12-19,19.276,19.422,19.03,19.213,268391,0
2013-12-20,19.284,19.559,19.24,19.514,659492,0
2013-12-23,19.54,19.84,19.43,19.813,263949,0
2013-12-24,19.822,20.013,19.649,19.885,175566,0
2013-12-26,19.948,20.158,19.948,20.04,253505,0
2013-12-27,20.13,20.13,19.895,20.075,183015,0
2013-12-30,20.048,20.101,19.813,19.958,191006,0
2013-12-31,20.004,20.075,19.766,19.766,375425,0
2014-01-02,19.629,19.928,19.494,19.649,435471,0
2014-01-03,19.649,19.92,19.649,19.783,301698,0
2014-01-06,19.948,19.965,19.722,19.757,262199,0
2014-01-07,19.822,19.895,19.549,19.668,356841,0
2014-01-08,19.603,19.603,18.633,19.076,955125,0
2014-01-09,19.085,19.404,18.969,19.321,467275,0
2014-01-10,19.34,19.457,19.204,19.368,208278,0
2014-01-13,19.259,19.349,19.132,19.185,564706,0
2014-01-14,19.185,19.494,19.185,19.484,347600,0
2014-01-15,19.475,19.687,19.43,19.583,263615,0
2014-01-16,19.593,19.849,19.484,19.531,121318,0
2014-01-17,19.568,19.793,19.395,19.757,315918,0
2014-01-21,19.822,20.14,19.822,20.031,593869,0
2014-01-22,20.031,20.713,19.859,20.647,1289817,0
2014-01-23,18.805,19.568,18.668,19.259,3634864,0
2014-01-24,19.076,19.302,18.815,19.276,938157,0
2014-01-27,19.34,19.439,18.904,18.986,779934,0
2014-01-28,19.02,19.24,18.913,18.986,715732,0
2014-01-29,18.74,18.904,18.613,18.693,597615,0
2014-01-30,18.795,19.204,18.795,19.04,288164,0
2014-01-31,18.831,19.321,18.686,19.139,631671,0
2014-02-03,19.04,19.231,18.268,18.268,994537,0
2014-02-04,18.441,18.713,18.196,18.642,378096,0
2014-02-05,18.478,18.74,18.468,18.65,755243,0
2014-02-06,18.642,19.059,18.633,18.867,423385,0
2014-02-07,18.986,19.05,18.777,18.969,337589,0
2014-02-10,18.949,19.147,18.713,19.03,329640,0
2014-02-11,19.03,19.465,18.857,19.43,488401,0
2014-02-12,19.484,19.84,19.465,19.611,503249,0
2014-02-13,19.568,20.512,19.504,20.439,705716,0
2014-02-14,20.33,20.419,20.15,20.231,368383,0
2014-02-18,20.265,20.475,20.167,20.439,357727,0
2014-02-19,20.419,20.574,20.203,20.231,336522,0
2014-02-20,20.265,20.458,20.177,20.395,299203,0
2014-02-21,20.429,20.429,20.213,20.33,460164,0
2014-02-24,20.339,20.867,20.339,20.502,402702,0
2014-02-25,20.467,20.512,20.194,20.238,335911,0
2014-02-26,20.255,20.483,20.158,20.386,284663,0
2014-02-27,20.357,20.483,20.246,20.483,221466,0
2014-02-28,20.512,20.848,20.394,20.694,364816,0
2014-03-03,20.449,20.493,19.868,19.948,427565,0
2014-03-04,20.221,20.848,20.221,20.629,395775,0
2014-03-05,20.647,20.675,20.395,20.558,171116,0
2014-03-06,20.584,20.848,20.574,20.766,210146,0
2014-03-07,20.877,20.911,20.675,20.903,229115,0
2014-03-10,20.83,20.885,20.265,20.738,251560,0
2014-03-11,20.721,20.791,20.083,20.15,433117,0
2014-03-12,19.947,20.12,19.636,20.101,329649,0
2014-03-13,20.13,20.13,19.6,19.746,285855,0
2014-03-14,19.71,20.34,19.626,20.286,434993,0
2014-03-17,20.358,20.678,20.101,20.213,308617,0
2014-03-18,20.184,20.276,20.03,20.184,397265,0
2014-03-19,20.14,20.34,20.075,20.247,658043,0
2014-03-20,20.158,20.402,20.056,20.295,192804,0
2014-03-21,20.387,20.641,20.286,20.56,577531,0
2014-03-24,20.641,20.76,20.221,20.368,202978,0
2014-03-25,20.441,20.551,20.213,20.313,180666,0
2014-03-26,20.387,20.451,19.883,20.092,358576,0
2014-03-27,20.047,20.101,19.764,19.801,225010,0
2014-03-28,19.82,20.177,19.755,19.883,243300,0
2014-03-31,20.039,20.402,19.875,20.322,379987,0
2014-04-01,20.412,20.733,20.395,20.724,302053,0
2014-04-02,20.707,20.843,20.551,20.834,248543,0
2014-04-03,20.852,20.897,20.485,20.697,230383,0
2014-04-04,20.779,20.988,20.203,20.304,448698,0
2014-04-07,20.247,20.276,19.947,20.022,273540,0
2014-04-08,20.012,20.56,19.974,20.322,311672,0
2014-04-09,20.395,20.724,20.239,20.688,151337,0
2014-04-10,20.707,20.88,20.331,20.46,281599,0
2014-04-11,20.304,20.504,19.719,19.919,428618,0
2014-04-14,20.092,20.092,19.719,19.947,457242,0
2014-04-15,19.937,20.11,19.546,19.893,258202,0
2014-04-16,20.075,20.14,19.811,20.03,327158,0
2014-04-17,20.003,20.533,20.003,20.348,240136,0
2014-04-21,20.368,20.834,20.368,20.688,406647,0
2014-04-22,20.659,20.94,20.567,20.804,378117,0
2014-04-23,20.387,20.56,19.728,20.158,1011610,0
2014-04-24,20.184,20.256,19.636,20.13,706359,0
2014-04-25,20.03,20.203,19.226,20.14,892477,0
2014-04-28,20.14,20.221,19.608,20.092,741766,0
2014-04-29,20.247,20.322,19.829,19.838,478045,0
2014-04-30,19.755,19.755,19.401,19.52,858780,0
2014-05-01,19.481,19.829,19.326,19.581,550488,0
2014-05-02,19.608,19.927,19.481,19.665,404415,0
2014-05-05,19.51,19.636,19.255,19.461,408772,0
2014-05-06,19.435,19.454,18.85,18.878,612215,0
2014-05-07,18.952,19.033,18.669,18.779,567213,0
2014-05-08,18.761,18.996,18.505,18.559,507697,0
2014-05-09,18.513,19.089,18.385,19.089,665955,0
2014-05-12,19.179,19.866,19.179,19.728,801392,0
2014-05-13,19.746,19.866,19.127,19.161,580718,0
2014-05-14,19.161,19.199,18.624,18.687,482766,0
2014-05-15,18.577,18.659,18.285,18.604,474563,0
2014-05-16,18.559,18.659,18.413,18.651,268291,0
2014-05-19,18.559,18.788,18.559,18.634,305225,0
2014-05-20,18.568,18.568,18.194,18.304,494410,0
2014-05-21,18.366,18.614,18.359,18.441,489922,0
2014-05-22,18.497,18.832,18.497,18.521,303615,0
2014-05-23,18.577,18.797,18.468,18.761,333945,0
2014-05-27,19.023,19.326,18.962,19.255,475901,0
2014-05-28,19.226,19.316,19.089,19.189,416163,0
2014-05-29,19.217,19.307,19.08,19.17,402867,0
2014-05-30,19.151,19.161,18.797,18.797,322598,0
2014-06-02,18.824,18.934,18.423,18.878,301053,0
2014-06-03,18.807,19.071,18.677,18.752,229569,0
2014-06-04,18.604,18.788,18.505,18.54,325961,0
2014-06-05,18.669,18.694,18.394,18.604,683096,0
2014-06-06,18.714,19.179,18.714,19.098,487943,0
2014-06-09,19.108,19.273,18.972,19.053,872414,0
2014-06-10,18.996,19.144,18.849,18.887,374799,0
2014-06-11,18.73,18.767,18.437,18.528,469454,0
2014-06-12,18.493,18.631,18.271,18.289,427990,0
2014-06-13,18.382,18.382,18.052,18.106,408361,0
2014-06-16,18.115,18.208,18.024,18.18,445999,0
2014-06-17,18.151,18.692,18.097,18.657,796613,0
2014-06-18,18.657,18.777,18.483,18.621,278088,0
2014-06-19,18.621,18.805,18.538,18.648,273443,0
2014-06-20,18.574,18.815,18.574,18.712,480357,0
2014-06-23,18.685,18.815,18.336,18.419,394467,0
2014-06-24,18.409,18.867,18.253,18.464,429185,0
2014-06-25,18.39,18.73,18.316,18.611,473038,0
2014-06-26,18.611,18.611,18.336,18.601,231153,0
2014-06-27,18.483,18.98,18.483,18.925,639381,0
2014-06-30,18.867,18.867,18.583,18.795,334856,0
2014-07-01,18.867,19.2,18.795,19.005,476558,0
2014-07-02,18.951,19.063,18.566,18.611,269861,0
2014-07-03,18.667,18.839,18.601,18.667,231675,0
2014-07-07,18.64,18.648,18.445,18.583,370640,0
2014-07-08,18.546,18.546,18.355,18.464,271557,0
2014-07-09,18.511,18.556,18.262,18.382,437096,0
2014-07-10,17.848,18.052,17.776,17.905,717028,0
2014-07-11,17.868,17.995,17.637,17.731,504303,0
2014-07-14,17.905,18.141,17.838,17.942,338106,0
2014-07-15,17.942,18.097,17.701,17.74,339361,0
2014-07-16,17.82,17.829,17.603,17.711,245962,0
2014-07-17,17.603,17.758,17.388,17.527,473794,0
2014-07-18,17.499,17.665,17.473,17.574,316370,0
2014-07-21,17.499,17.691,17.426,17.445,324293,0
2014-07-22,17.518,17.665,17.463,17.545,365337,0
2014-07-23,17.545,17.564,17.371,17.491,366315,0
2014-07-24,17.491,17.673,17.27,17.418,281452,0
2014-07-25,17.298,17.463,17.251,17.326,273418,0
2014-07-28,17.307,17.344,17.095,17.215,353497,0
2014-07-29,17.205,17.335,17.105,17.122,242257,0
2014-07-30,17.215,17.288,17.05,17.205,266452,0
2014-07-31,17.023,17.205,16.829,16.838,342564,0
2014-08-01,16.856,16.957,16.785,16.913,296976,0
2014-08-04,16.966,17.004,16.701,16.966,346801,0
2014-08-05,16.903,17.215,16.866,17.151,263722,0
2014-08-06,17.095,17.225,17.078,17.151,301056,0
2014-08-07,17.234,17.398,17.188,17.242,335752,0
2014-08-08,17.27,17.895,17.27,17.829,445868,0
2014-08-11,17.895,18.088,17.877,17.942,582897,0
2014-08-12,17.838,17.985,17.656,17.711,377368,0
2014-08-13,17.82,17.858,17.454,17.463,1265857,0
2014-08-14,17.225,18.74,17.151,18.692,1206091,0
2014-08-15,18.887,19.327,18.648,18.832,1119031,0
2014-08-18,18.951,19.208,18.925,18.951,451686,0
2014-08-19,18.849,19.2,18.823,19.162,540362,0
2014-08-20,19.127,19.265,18.988,19.108,576292,0
2014-08-21,19.108,19.108,18.877,19.063,308165,0
2014-08-22,19.023,19.089,18.877,18.925,329454,0
2014-08-25,18.867,18.942,18.692,18.767,357371,0
2014-08-26,18.832,18.942,18.777,18.867,224250,0
2014-08-27,18.777,18.887,18.685,18.759,380053,0
2014-08-28,18.702,18.75,18.28,18.464,496879,0
2014-08-29,18.502,18.566,18.18,18.502,381165,0
2014-09-02,18.574,18.667,18.28,18.399,368626,0
2014-09-03,18.464,18.593,18.316,18.364,271035,0
2014-09-04,18.428,18.667,18.419,18.445,189450,0
2014-09-05,18.39,18.464,18.235,18.39,135524,0
2014-09-08,18.336,18.493,18.244,18.409,203994,0
2014-09-09,18.39,18.39,18.088,18.141,200939,0
2014-09-10,18.097,18.199,17.942,18.189,203119,0
2014-09-11,18.069,18.382,18.069,18.372,230121,0
2014-09-12,18.326,18.326,18.226,18.28,400968,0
2014-09-15,18.321,18.321,18.036,18.101,246634,0
2014-09-16,18.036,18.083,17.759,17.952,267410,0
2014-09-17,17.952,18.45,17.935,18.396,436996,0
2014-09-18,18.489,18.489,18.304,18.424,328991,0
2014-09-19,18.45,18.581,18.073,18.135,545990,0
2014-09-22,18.083,18.135,17.926,17.944,247328,0
2014-09-23,17.926,18.064,17.795,17.821,273618,0
2014-09-24,17.812,17.86,17.603,17.759,179221,0
2014-09-25,17.666,17.666,17.259,17.435,416930,0
2014-09-26,17.444,17.603,17.334,17.527,188749,0
2014-09-29,17.37,17.491,17.287,17.314,396660,0
2014-09-30,17.343,17.343,16.657,16.657,531100,0
2014-10-01,16.556,16.594,15.845,15.965,1881275,0
2014-10-02,16.002,16.676,16.002,16.575,1078025,0
2014-10-03,16.724,16.89,16.483,16.632,602725,0
2014-10-06,16.657,16.751,16.352,16.417,388484,0
2014-10-07,16.288,16.519,16.187,16.279,470876,0
2014-10-08,16.298,16.612,16.159,16.465,501810,0
2014-10-09,16.436,16.465,16.086,16.159,317078,0
2014-10-10,16.168,16.391,15.891,15.901,378518,0
2014-10-13,15.948,16.298,15.948,16.076,538447,0
2014-10-14,16.224,16.666,16.197,16.657,980733,0
2014-10-15,16.509,16.824,16.381,16.666,677900,0
2014-10-16,16.788,17.352,16.426,16.944,1302461,0
2014-10-17,17.203,17.287,16.861,16.935,882260,0
2014-10-20,16.871,17.039,16.814,16.935,480287,0
2014-10-21,17.039,17.435,16.981,17.407,603623,0
2014-10-22,17.361,17.666,17.287,17.37,647866,0
2014-10-23,17.583,18.155,17.472,17.952,705899,0
2014-10-24,18.036,18.036,17.732,17.86,512028,0
2014-10-27,17.812,17.978,17.481,17.944,794489,0
2014-10-28,18.092,18.535,18.092,18.517,705279,0
2014-10-29,18.581,18.7,18.275,18.45,544296,0
2014-10-30,18.45,18.71,18.275,18.59,471423,0
2014-10-31,18.895,18.895,18.396,18.683,775572,0
2014-11-03,18.665,18.757,18.434,18.48,417706,0
2014-11-04,18.424,18.599,18.24,18.361,284930,0
2014-11-05,18.47,18.517,18.257,18.351,244927,0
2014-11-06,18.321,18.581,18.285,18.581,284817,0
2014-11-07,18.618,18.738,18.442,18.691,330309,0
2014-11-10,18.683,18.7,18.387,18.608,327082,0
2014-11-11,18.655,18.748,18.508,18.719,297420,0
2014-11-12,18.599,18.822,18.361,18.814,538530,0
2014-11-13,18.804,19.071,18.608,18.728,423485,0
2014-11-14,18.71,18.895,18.553,18.848,382201,0
2014-11-17,18.838,19.033,18.71,18.924,398522,0
2014-11-18,18.98,19.228,18.951,19.063,359650,0
2014-11-19,19.043,19.043,18.674,18.738,375523,0
2014-11-20,18.599,18.822,18.563,18.804,346998,0
2014-11-21,19.063,19.228,18.822,18.932,318576,0
2014-11-24,19.015,19.153,18.98,19.135,271643,0
2014-11-25,19.145,19.209,19.015,19.071,186578,0
2014-11-26,19.071,19.219,18.98,19.033,304378,0
2014-11-28,19.08,19.08,18.517,18.535,168876,0
2014-12-01,18.499,18.867,18.341,18.748,350906,0
2014-12-02,18.775,19.228,18.728,19.128,374267,0
2014-12-03,19.109,19.496,19.063,19.405,336950,0
2014-12-04,19.329,19.423,18.988,19.119,402823,0
2014-12-05,19.109,19.311,19.063,19.145,290682,0
2014-12-08,19.053,19.339,18.71,18.838,253427,0
2014-12-09,18.665,19.209,18.572,19.209,272227,0
2014-12-10,19.099,19.209,18.525,18.638,275439,0
2014-12-11,18.683,18.951,18.48,18.499,199155,0
2014-12-12,18.206,18.345,17.787,18,261850,0
2014-12-15,18.093,18.215,17.778,17.841,208207,0
2014-12-16,17.805,18.224,17.692,17.768,264756,0
2014-12-17,17.778,18.187,17.673,18.167,309389,0
2014-12-18,18.438,18.679,18.224,18.652,255670,0
2014-12-19,18.661,18.755,18.429,18.706,592729,0
2014-12-22,18.706,18.801,18.596,18.725,145583,0
2014-12-23,18.782,19.062,18.706,18.93,156347,0
2014-12-24,18.93,19.062,18.845,18.959,125794,0
2014-12-26,19.032,19.152,18.94,19.022,127698,0
2014-12-29,18.978,19.33,18.93,19.301,227823,0
2014-12-30,19.274,19.469,19.267,19.397,239245,0
2014-12-31,19.424,19.469,18.978,18.995,329141,0
2015-01-02,19.042,19.172,18.661,18.855,201537,0
2015-01-05,18.679,18.735,18.224,18.242,306926,0
2015-01-06,18.27,18.364,17.805,17.944,240513,0
2015-01-07,18.075,18.121,17.821,18.103,282178,0
2015-01-08,18.224,18.548,18.187,18.298,571784,0
2015-01-09,18.279,18.325,17.971,18.038,270496,0
2015-01-12,18.009,18.038,17.553,17.682,294499,0
2015-01-13,17.778,18.177,17.386,17.627,395823,0
2015-01-14,17.405,17.646,17.358,17.563,248001,0
2015-01-15,17.637,17.665,17.034,17.051,250371,0
2015-01-16,16.949,17.163,16.808,17.144,503208,0
2015-01-20,17.098,17.115,16.698,17.014,570687,0
2015-01-21,16.93,17.46,16.885,17.46,756311,0
2015-01-22,18.242,18.419,16.316,17.228,1367140,0
2015-01-23,17.172,17.692,17.07,17.544,630906,0
2015-01-26,17.637,18.167,17.544,18.148,600194,0
2015-01-27,17.861,18.215,17.497,17.831,759202,0
2015-01-28,17.936,17.99,17.376,17.489,1307440,0
2015-01-29,17.525,17.646,17.349,17.525,983757,0
2015-01-30,17.395,17.665,17.098,17.124,612236,0
2015-02-02,17.134,17.525,17.061,17.525,617350,0
2015-02-03,17.656,18.093,17.656,17.99,654499,0
2015-02-04,17.89,18.029,17.489,17.525,414250,0
2015-02-05,17.534,18.289,17.479,18.158,578928,0
2015-02-06,18.224,18.399,18.093,18.345,456568,0
2015-02-09,18.307,18.567,18.121,18.13,292843,0
2015-02-10,18.215,18.233,17.898,18.148,358297,0
2015-02-11,18.13,18.325,17.861,18.289,388876,0
2015-02-12,18.382,18.755,18.382,18.689,468891,0
2015-02-13,18.725,18.922,18.577,18.772,284080,0
2015-02-17,18.791,18.893,18.586,18.763,268935,0
2015-02-18,18.772,19.052,18.661,18.959,303097,0
2015-02-19,18.864,19.098,18.755,19.079,453132,0
2015-02-20,18.978,19.108,18.755,19.042,458937,0
2015-02-23,18.959,19.042,18.716,19.042,435161,0
2015-02-24,19.07,19.301,18.978,19.162,398727,0
2015-02-25,19.098,19.469,19.098,19.387,375153,0
2015-02-26,19.33,19.432,19.219,19.34,290946,0
2015-02-27,19.283,19.459,19.2,19.387,316278,0
2015-03-02,19.451,19.564,19.267,19.349,349264,0
2015-03-03,19.267,19.415,19.209,19.301,265522,0
2015-03-04,19.181,19.274,18.811,18.969,447841,0
2015-03-05,18.93,19.003,18.791,18.912,396350,0
2015-03-06,18.772,18.949,18.596,18.716,305620,0
2015-03-09,18.755,18.949,18.679,18.821,250581,0
2015-03-10,18.661,18.661,18.242,18.242,274015,0
2015-03-11,18.307,18.382,17.88,18.307,801082,0
2015-03-12,18.438,18.624,18.325,18.614,252516,0
2015-03-13,18.6,18.666,18.16,18.301,259165,0
2015-03-16,18.413,18.479,18.226,18.348,274013,0
2015-03-17,18.235,18.449,18.123,18.301,306595,0
2015-03-18,18.216,18.638,18.15,18.6,376460,0
2015-03-19,18.498,18.581,18.245,18.358,261194,0
2015-03-20,18.384,18.629,18.375,18.563,529117,0
2015-03-23,18.563,18.778,18.544,18.684,470896,0
2015-03-24,18.712,18.966,18.656,18.721,467049,0
2015-03-25,18.751,18.91,18.6,18.609,284695,0
2015-03-26,18.6,18.675,18.291,18.328,293669,0
2015-03-27,18.301,18.553,18.188,18.449,262904,0
2015-03-30,18.553,18.842,18.488,18.768,185773,0
2015-03-31,18.712,19.311,18.675,19.227,483860,0
2015-04-01,19.368,19.368,18.956,19.096,557639,0
2015-04-02,19.077,19.301,19.02,19.04,218890,0
2015-04-06,18.975,19.256,18.881,19.03,351034,0
2015-04-07,18.984,19.03,18.684,18.712,390034,0
2015-04-08,18.721,18.721,18.403,18.591,300185,0
2015-04-09,18.591,18.647,18.263,18.459,122565,0
2015-04-10,18.581,18.638,18.449,18.534,144644,0
2015-04-13,18.507,18.825,18.441,18.778,194960,0
2015-04-14,18.692,18.927,18.629,18.91,316850,0
2015-04-15,19.04,19.349,18.871,19.34,319573,0
2015-04-16,19.311,19.358,19.116,19.171,279980,0
2015-04-17,18.984,19.087,18.852,18.956,327640,0
2015-04-20,19.068,19.218,18.881,19.2,400475,0
2015-04-21,19.237,19.237,18.9,19.011,655813,0
2015-04-22,19.06,19.237,18.807,19.208,330691,0
2015-04-23,19.19,19.424,19.151,19.406,468331,0
2015-04-24,19.161,19.536,18.301,18.581,2205317,0
2015-04-27,18.6,19.011,18.581,18.712,1060692,0
2015-04-28,18.647,18.984,18.638,18.91,1060692,0
2015-04-29,18.833,18.937,18.656,18.721,519288,0
2015-04-30,18.684,18.807,18.207,18.301,527835,0
2015-05-01,18.375,18.553,18.226,18.507,406693,0
2015-05-04,18.534,18.619,18.358,18.366,308090,0
2015-05-05,18.328,18.524,18.14,18.188,446967,0
2015-05-06,18.291,18.366,18.076,18.366,991332,0
2015-05-07,18.358,18.441,18.132,18.309,332025,0
2015-05-08,18.507,18.553,18.226,18.328,249656,0
2015-05-11,18.348,18.534,18.338,18.338,189619,0
2015-05-12,18.291,18.384,18.029,18.066,398459,0
2015-05-13,18.113,18.384,17.88,18.318,296340,0
2015-05-14,18.441,18.721,18.375,18.684,213869,0
2015-05-15,18.692,18.692,18.449,18.524,141050,0
2015-05-18,18.524,18.534,18.348,18.488,167012,0
2015-05-19,18.479,18.553,18.226,18.328,288467,0
2015-05-20,18.403,18.516,18.309,18.441,378809,0
2015-05-21,18.449,18.778,18.441,18.721,426670,0
2015-05-22,18.712,18.76,18.291,18.394,356376,0
2015-05-26,18.301,18.348,18.095,18.263,435127,0
2015-05-27,18.318,18.384,18.086,18.272,340993,0
2015-05-28,18.188,18.188,18.039,18.15,377274,0
2015-05-29,18.076,18.113,17.635,17.871,945210,0
2015-06-01,17.962,17.962,17.289,17.327,641724,0
2015-06-02,17.289,17.486,17.197,17.317,901152,0
2015-06-03,17.365,17.476,17.111,17.225,762855,0
2015-06-04,17.158,17.205,16.888,17.056,793194,0
2015-06-05,17.028,17.412,17.018,17.383,426774,0
2015-06-08,17.346,17.467,17.308,17.422,278926,0
2015-06-09,17.44,17.505,17.365,17.458,357983,0
2015-06-10,17.557,17.888,17.557,17.792,472514,0
2015-06-11,17.811,17.869,17.606,17.859,605802,0
2015-06-12,17.811,17.925,17.774,17.811,450444,0
2015-06-15,17.661,17.747,17.426,17.747,332977,0
2015-06-16,17.688,18.048,17.661,18.019,540532,0
2015-06-17,18.113,18.319,18.057,18.085,416698,0
2015-06-18,18.085,18.339,18.085,18.292,455114,0
2015-06-19,18.283,18.359,18.169,18.273,380516,0
2015-06-22,18.377,18.443,18.123,18.15,552735,0
2015-06-23,18.123,18.31,18.065,18.292,377684,0
2015-06-24,18.236,18.396,18.179,18.236,227290,0
2015-06-25,18.319,18.386,18.123,18.255,231111,0
2015-06-26,18.302,18.443,18.198,18.396,561437,0
2015-06-29,18.255,18.339,17.961,17.971,252758,0
2015-06-30,18.188,18.236,18.029,18.15,403223,0
2015-07-01,18.31,18.669,18.179,18.292,457447,0
2015-07-02,18.339,18.405,18,18.095,210418,0
2015-07-06,17.906,18.132,17.783,17.829,263793,0
2015-07-07,17.839,17.878,17.596,17.829,265490,0
2015-07-08,17.698,17.764,17.453,17.5,342102,0
2015-07-09,17.755,17.755,17.331,17.387,422112,0
2015-07-10,17.577,17.718,17.567,17.586,265809,0
2015-07-13,17.669,17.792,17.577,17.688,301144,0
2015-07-14,17.661,17.849,17.577,17.774,193325,0
2015-07-15,17.747,17.811,17.621,17.641,260691,0
2015-07-16,17.728,17.944,17.679,17.755,158319,0
2015-07-17,17.747,17.755,17.621,17.708,226335,0
2015-07-20,17.738,17.747,17.567,17.586,228882,0
2015-07-21,17.606,17.631,17.377,17.417,250211,0
2015-07-22,17.359,17.518,17.256,17.321,234294,0
2015-07-23,17.387,17.417,17.105,17.208,268675,0
2015-07-24,17.142,17.18,16.991,17.01,306343,0
2015-07-27,16.934,17.067,16.859,16.859,268568,0
2015-07-28,16.962,17.04,16.7,16.991,259549,0
2015-07-29,16.944,17.19,16.851,17.142,207130,0
2015-07-30,17.067,17.302,17.03,17.246,175827,0
2015-07-31,17.311,17.444,17.311,17.417,379242,0
2015-08-03,17.397,17.51,17.142,17.237,333936,0
2015-08-04,17.256,17.293,17.048,17.123,289684,0
2015-08-05,17.19,17.407,17.058,17.152,260717,0
2015-08-06,17.19,17.246,17.067,17.123,257705,0
2015-08-07,17.058,17.256,16.991,17.152,371922,0
2015-08-10,17.266,17.407,17.04,17.256,896006,0
2015-08-11,17.095,17.387,17.095,17.274,348431,0
2015-08-12,17.18,17.518,17.077,17.481,336267,0
2015-08-13,18.292,19.074,18.16,18.847,2833920,0
2015-08-14,18.782,18.989,18.678,18.837,1027372,0
2015-08-17,18.772,18.933,18.696,18.847,1137833,0
2015-08-18,18.837,19.084,18.688,18.755,930811,0
2015-08-19,18.696,18.981,18.641,18.943,872343,0
2015-08-20,18.821,19.074,18.792,18.829,568439,0
2015-08-21,18.51,18.802,18.359,18.377,646431,0
2015-08-24,17.491,18.5,17.377,18.104,661495,0
2015-08-25,18.575,18.575,18,18.009,612475,0
2015-08-26,18.349,18.471,18.15,18.405,485038,0
2015-08-27,18.556,18.755,18.329,18.669,484293,0
2015-08-28,18.678,18.895,18.575,18.745,576504,0
2015-08-31,18.688,18.829,18.575,18.829,794668,0
2015-09-01,18.584,18.763,18.292,18.339,502437,0
2015-09-02,18.518,18.792,18.349,18.696,630514,0
2015-09-03,18.725,18.989,18.632,18.641,341254,0
2015-09-04,18.415,18.584,18.386,18.435,241933,0
2015-09-08,18.678,18.886,18.527,18.856,452989,0
2015-09-09,18.972,19.056,18.584,18.612,379455,0
2015-09-10,18.575,18.725,18.518,18.537,218545,0
2015-09-11,18.415,18.755,18.377,18.716,332555,0
2015-09-14,18.725,18.735,18.518,18.651,468058,0
2015-09-15,18.721,19.377,18.721,19.357,514924,0
2015-09-16,19.357,19.49,19.309,19.415,670086,0
2015-09-17,19.424,19.537,19.244,19.29,463162,0
2015-09-18,19.054,19.064,18.637,18.674,619890,0
2015-09-21,18.751,19.101,18.692,19.015,326280,0
2015-09-22,18.798,18.93,18.332,18.76,283809,0
2015-09-23,18.826,18.826,18.408,18.504,275754,0
2015-09-24,18.437,18.692,18.209,18.389,319192,0
2015-09-25,18.531,18.569,18.161,18.418,504806,0
2015-09-28,18.304,18.437,18.218,18.294,460211,0
2015-09-29,18.313,18.465,18.228,18.256,291712,0
2015-09-30,18.504,18.521,18.171,18.322,417757,0
2015-10-01,18.322,18.494,18.096,18.181,487208,0
2015-10-02,18,18.504,18,18.504,234382,0
2015-10-05,18.665,19.244,18.655,19.157,528994,0
2015-10-06,19.13,19.432,19.13,19.386,271900,0
2015-10-07,19.46,19.803,19.386,19.727,425554,0
2015-10-08,19.652,20.069,19.652,19.994,451060,0
2015-10-09,20.012,20.096,19.878,20.012,362324,0
2015-10-12,20.022,20.156,19.755,19.803,189127,0
2015-10-13,19.681,19.974,19.537,19.567,306151,0
2015-10-14,19.567,19.765,19.46,19.49,223949,0
2015-10-15,19.52,19.755,19.309,19.755,211302,0
2015-10-16,19.774,19.813,19.215,19.348,181792,0
2015-10-19,19.273,19.567,19.273,19.537,219504,0
2015-10-20,19.49,19.765,19.442,19.613,95775,0
2015-10-21,19.652,20.022,19.613,19.671,372650,0
2015-10-22,19.745,20.106,19.652,19.908,452851,0
2015-10-23,20.031,20.078,19.699,19.908,289817,0
2015-10-26,19.851,20.022,19.642,19.717,216994,0
2015-10-27,19.557,19.642,18.721,18.921,610828,0
2015-10-28,18.959,19.613,18.959,19.5,584163,0
2015-10-29,19.396,19.529,18.978,19.186,439149,0
2015-10-30,19.396,19.396,16.34,16.861,1897927,0
2015-11-02,16.843,17.213,16.388,17.174,973121,0
2015-11-03,17.126,17.223,16.71,16.823,721695,0
2015-11-04,16.823,16.823,16.254,16.662,962706,0
2015-11-05,16.662,16.795,16.331,16.71,517032,0
2015-11-06,16.652,17.043,16.52,16.984,496165,0
2015-11-09,16.984,16.984,16.464,16.795,637757,0
2015-11-10,16.72,16.823,16.378,16.652,581846,0
2015-11-11,16.662,16.757,16.52,16.634,365170,0
2015-11-12,16.51,16.51,16.054,16.084,497640,0
2015-11-13,16.254,17.603,16.254,17.279,891370,0
2015-11-16,17.241,17.507,17.043,17.165,558344,0
2015-11-17,17.146,17.612,17.136,17.44,571727,0
2015-11-18,17.525,17.745,17.403,17.639,619574,0
2015-11-19,17.574,17.677,17.459,17.639,307310,0
2015-11-20,17.686,17.906,17.516,17.81,353786,0
2015-11-23,17.848,17.934,17.603,17.677,368856,0
2015-11-24,17.593,18,17.593,17.971,288129,0
2015-11-25,17.961,18.049,17.773,18.019,202660,0
2015-11-27,18.066,18.322,17.98,18.238,188959,0
2015-11-30,18.248,18.362,18.019,18.066,272637,0
2015-12-01,18.076,18.19,17.745,17.971,517223,0
2015-12-02,17.925,18.275,17.925,17.99,357149,0
2015-12-03,17.99,18.039,17.45,17.516,557688,0
2015-12-04,17.497,17.619,17.326,17.525,570252,0
2015-12-07,17.403,17.497,17.023,17.061,636330,0
2015-12-08,16.928,17.033,16.52,16.549,867007,0
2015-12-09,16.5,16.72,16.5,16.586,539585,0
2015-12-10,16.586,17.126,16.568,17.117,400896,0
2015-12-11,16.965,17.213,16.947,17.09,667105,0
2015-12-14,17.061,17.203,16.994,17.174,548031,0
2015-12-15,17.227,17.322,15.899,16.099,942459,0
2015-12-16,16.224,16.405,16.023,16.099,596335,0
2015-12-17,16.109,16.329,15.927,15.984,553971,0
2015-12-18,15.937,16.014,15.553,15.563,712337,0
2015-12-21,15.642,15.775,15.372,15.469,549158,0
2015-12-22,15.506,15.984,15.506,15.984,378619,0
2015-12-23,16.09,16.329,16.09,16.271,385247,0
2015-12-24,16.224,16.309,16.042,16.185,162484,0
2015-12-28,16.09,16.204,15.947,15.975,251381,0
2015-12-29,16.128,17.16,16.128,17.065,758336,0
2015-12-30,16.978,17.065,16.815,16.845,346444,0
2015-12-31,16.845,16.869,16.54,16.54,329399,0
2016-01-04,16.252,16.463,16.07,16.397,484788,0
2016-01-05,16.463,16.482,16.228,16.482,329953,0
2016-01-06,16.233,16.463,16.118,16.262,293434,0
2016-01-07,16.014,16.128,15.879,15.879,886667,0
2016-01-08,15.947,16.06,15.43,15.44,618803,0
2016-01-11,15.544,15.603,15.268,15.534,344035,0
2016-01-12,15.688,15.779,15.297,15.642,305565,0
2016-01-13,15.716,15.794,15.14,15.209,399831,0
2016-01-14,15.268,15.726,15.209,15.563,541992,0
2016-01-15,15.145,15.238,14.789,15.115,624417,0
2016-01-19,15.209,15.784,15.115,15.698,761396,0
2016-01-20,15.43,16.133,14.962,16.023,1018295,0
2016-01-21,16.271,18.537,16.271,17.39,2487039,0
2016-01-22,17.838,18.394,17.744,18.26,957037,0
2016-01-25,18.26,18.623,18.126,18.298,954466,0
2016-01-26,18.45,18.633,18.126,18.613,1034045,0
2016-01-27,18.595,18.861,18.221,18.365,998049,0
2016-01-28,18.45,18.958,18.403,18.832,994276,0
2016-01-29,18.881,18.948,18.413,18.796,904185,0
2016-02-01,18.69,18.911,18.527,18.881,734467,0
2016-02-02,18.671,18.728,18.326,18.403,501056,0
2016-02-03,18.537,18.653,18.107,18.518,731252,0
2016-02-04,18.48,19.216,18.48,19.197,906092,0
2016-02-05,19.206,19.607,19.044,19.311,1057099,0
2016-02-08,19.082,19.541,19.064,19.473,950022,0
2016-02-09,19.168,19.513,19.13,19.349,842101,0
2016-02-10,19.388,19.503,18.929,19.177,928000,0
2016-02-11,18.929,19.216,18.676,19.024,380627,0
2016-02-12,19.101,19.551,19.064,19.148,724485,0
2016-02-16,19.321,20.219,19.264,20.201,807621,0
2016-02-17,20.277,20.435,19.866,20.181,619250,0
2016-02-18,20.211,20.401,20.038,20.162,368409,0
2016-02-19,20.085,20.454,19.981,20.43,621242,0
2016-02-22,20.727,20.764,20.392,20.43,617957,0
2016-02-23,20.373,20.486,19.981,20.076,542793,0
2016-02-24,19.923,20.191,19.773,20.191,642696,0
2016-02-25,20.277,20.486,20.029,20.468,514155,0
2016-02-26,20.546,20.546,19.981,20.191,496244,0
2016-02-29,20.229,20.595,19.981,20.334,457238,0
2016-03-01,21.177,21.577,20.974,21.567,905691,0
2016-03-02,21.557,22.369,21.433,22.342,844997,0
2016-03-03,22.342,22.486,21.778,21.855,415456,0
2016-03-04,21.892,22.084,21.663,21.663,616281,0
2016-03-07,21.683,22.686,21.615,22.523,634356,0
2016-03-08,22.323,22.419,21.997,22.246,450146,0
2016-03-09,22.369,22.944,22.313,22.686,533403,0
2016-03-10,22.676,22.859,22.428,22.639,438088,0
2016-03-11,22.486,22.801,21.549,22.007,825900,0
2016-03-14,21.959,22.399,21.959,22.122,472139,0
2016-03-15,22.089,22.435,21.935,22.281,436269,0
2016-03-16,22.165,22.734,22.165,22.714,387043,0
2016-03-17,22.704,23.539,22.684,22.983,747490,0
2016-03-18,23.089,23.089,22.654,22.828,833016,0
2016-03-21,22.809,22.915,22.646,22.819,411165,0
2016-03-22,22.771,22.973,22.724,22.743,412651,0
2016-03-23,22.684,22.761,22.329,22.338,295652,0
2016-03-24,22.233,22.26,21.945,22.223,379295,0
2016-03-28,22.213,22.213,21.858,21.983,513411,0
2016-03-29,21.954,23.261,21.945,23.079,659082,0
2016-03-30,23.204,23.242,22.714,22.819,480935,0
2016-03-31,22.828,23.185,22.791,23.002,515273,0
2016-04-01,22.714,22.804,22.406,22.781,455019,0
2016-04-04,22.674,22.868,22.194,22.204,299091,0
2016-04-05,21.983,22.271,21.896,22.194,261357,0
2016-04-06,22.184,22.247,21.896,22.011,286699,0
2016-04-07,21.906,21.973,21.713,21.867,382675,0
2016-04-08,21.992,22.089,21.482,21.848,396778,0
2016-04-11,22.001,22.376,21.896,21.963,195994,0
2016-04-12,22.011,22.309,21.858,22.184,183107,0
2016-04-13,22.291,22.8,22.165,22.627,361646,0
2016-04-14,22.608,22.81,22.55,22.751,346292,0
2016-04-15,22.069,22.136,21.589,21.848,831025,0
2016-04-18,21.809,22.001,21.617,21.665,300656,0
2016-04-19,21.742,22.496,21.626,22.445,513922,0
2016-04-20,22.55,22.599,22.094,22.194,382852,0
2016-04-21,22.242,22.445,21.896,22.155,658458,0
2016-04-22,21.116,21.156,19.925,21.097,2731210,0
2016-04-25,20.887,21.733,20.78,21.194,1163424,0
2016-04-26,21.27,21.626,21.204,21.579,619571,0
2016-04-27,21.646,21.742,21.214,21.3,470689,0
2016-04-28,21.176,21.176,20.501,20.541,507435,0
2016-04-29,20.319,20.723,20.222,20.357,549052,0
2016-05-02,20.425,21.146,20.281,21.106,759391,0
2016-05-03,20.915,20.915,20.445,20.464,368010,0
2016-05-04,20.405,20.685,20.281,20.511,288087,0
2016-05-05,20.645,20.705,20.347,20.367,244498,0
2016-05-06,20.329,20.541,20.214,20.531,249967,0
2016-05-09,20.425,20.948,20.261,20.867,646159,0
2016-05-10,20.877,21.189,20.809,21.166,601675,0
2016-05-11,21.126,21.454,20.973,21.348,660880,0
2016-05-12,21.348,21.579,20.829,20.848,434890,0
2016-05-13,20.723,20.78,20.367,20.501,366403,0
2016-05-16,20.597,21.204,20.597,21.002,510946,0
2016-05-17,20.973,21.106,20.204,20.367,492177,0
2016-05-18,20.329,20.858,20.069,20.472,391188,0
2016-05-19,20.31,20.511,20.059,20.377,350004,0
2016-05-20,20.472,20.597,20.357,20.454,240496,0
2016-05-23,20.435,21.021,20.329,20.887,366052,0
2016-05-24,21.031,21.434,20.983,21.367,388426,0
2016-05-25,21.405,21.579,21.176,21.521,390999,0
2016-05-26,21.521,21.541,21.106,21.251,397714,0
2016-05-27,21.251,21.569,21.07,21.444,226834,0
2016-05-31,21.521,21.541,21.31,21.464,269428,0
2016-06-01,20.896,20.896,19.367,19.367,1524015,0
2016-06-02,19.28,19.713,19.252,19.54,867122,0
2016-06-03,19.531,19.616,19.304,19.54,459981,0
2016-06-06,19.55,19.925,19.458,19.686,333025,0
2016-06-07,19.741,20.097,19.636,19.713,437744,0
2016-06-08,19.731,20.204,19.676,20.147,427728,0
2016-06-09,19.983,20.168,19.848,20.087,309398,0
2016-06-10,19.954,20.002,19.722,19.761,295764,0
2016-06-13,19.666,19.905,19.502,19.722,366958,0
2016-06-14,19.616,19.839,19.522,19.79,518004,0
2016-06-15,19.921,19.921,19.388,19.707,397287,0
2016-06-16,19.63,19.979,19.465,19.921,272752,0
2016-06-17,19.921,20.066,19.611,19.766,423606,0
2016-06-20,20.066,20.328,20.056,20.154,281979,0
2016-06-21,20.192,20.356,19.853,19.891,199416,0
2016-06-22,19.94,20.024,19.756,19.766,259633,0
2016-06-23,19.999,20.279,19.835,20.212,222450,0
2016-06-24,19.543,19.65,19.15,19.33,605136,0
2016-06-27,19.166,19.408,19.01,19.204,405361,0
2016-06-28,19.465,19.66,19.253,19.292,340170,0
2016-06-29,19.64,19.805,19.5,19.785,279306,0
2016-06-30,19.775,20.501,19.775,20.501,311381,0
2016-07-01,20.531,20.715,20.309,20.404,321906,0
2016-07-05,20.376,20.386,20.085,20.192,249571,0
2016-07-06,20.163,20.686,20.046,20.627,290252,0
2016-07-07,20.686,20.778,20.511,20.743,268021,0
2016-07-08,20.831,21.498,20.753,21.363,374710,0
2016-07-11,21.402,21.624,21.305,21.547,296809,0
2016-07-12,21.605,21.992,21.605,21.828,316076,0
2016-07-13,21.875,22.04,21.692,21.721,178100,0
2016-07-14,21.808,21.935,21.392,21.586,251572,0
2016-07-15,21.74,21.818,21.402,21.528,256835,0
2016-07-18,21.547,21.663,21.413,21.614,202675,0
2016-07-19,21.528,21.605,21.189,21.392,179171,0
2016-07-20,21.402,21.528,21.179,21.46,161151,0
2016-07-21,21.518,21.604,21.363,21.489,204609,0
2016-07-22,21.489,21.75,21.373,21.702,125680,0
2016-07-25,21.614,21.731,21.402,21.644,183334,0
2016-07-26,21.653,21.808,21.489,21.692,245878,0
2016-07-27,21.789,21.895,21.692,21.857,155198,0
2016-07-28,21.77,21.905,21.547,21.799,120248,0
2016-07-29,21.799,22.021,21.586,22.001,234303,0
2016-08-01,21.983,21.983,21.692,21.818,194414,0
2016-08-02,21.76,21.838,21.557,21.673,172270,0
2016-08-03,21.644,21.925,21.498,21.925,123684,0
2016-08-04,21.963,22.118,21.875,21.905,162072,0
2016-08-05,22.06,22.612,22.04,22.602,301634,0
2016-08-08,22.583,22.641,21.731,21.779,526071,0
2016-08-09,21.808,22.03,21.75,21.866,221362,0
2016-08-10,21.905,22.05,21.76,21.885,208938,0
2016-08-11,22.001,22.146,21.973,22.1,231966,0
2016-08-12,22.04,22.118,21.789,21.875,166494,0
2016-08-15,21.885,22.127,21.779,21.945,339263,0
2016-08-16,21.925,21.925,21.557,21.576,314508,0
2016-08-17,21.596,21.628,21.084,21.246,433355,0
2016-08-18,18.149,19.05,17.946,18.401,2827747,0
2016-08-19,18.391,18.827,18.323,18.488,1261858,0
2016-08-22,18.421,18.759,18.246,18.536,713984,0
2016-08-23,18.624,18.654,18.454,18.479,358024,0
2016-08-24,18.411,18.566,18.353,18.401,306694,0
2016-08-25,18.391,18.595,18.333,18.421,328952,0
2016-08-26,18.449,18.691,18.338,18.488,380170,0
2016-08-29,18.498,18.663,18.479,18.518,186843,0
2016-08-30,18.556,18.614,18.459,18.536,217006,0
2016-08-31,18.498,18.585,18.276,18.401,423118,0
2016-09-01,18.411,18.759,18.256,18.759,397041,0
2016-09-02,18.827,18.953,18.546,18.934,292190,0
2016-09-06,18.944,19.01,18.809,18.875,292515,0
2016-09-07,18.835,19.243,18.835,19.108,350505,0
2016-09-08,19.118,19.118,18.6,18.634,301416,0
2016-09-09,18.449,18.595,18.071,18.081,471610,0
2016-09-12,18.044,18.313,17.965,18.286,293037,0
2016-09-13,18.091,18.094,17.734,17.743,272522,0
2016-09-14,17.743,17.84,17.538,17.568,477357,0
2016-09-15,17.597,18.021,17.578,17.986,374451,0
2016-09-16,17.928,17.986,17.684,17.821,342556,0
2016-09-19,17.948,18.28,17.948,18.23,333327,0
2016-09-20,18.328,18.436,17.928,17.928,385626,0
2016-09-21,17.977,18.25,17.977,18.094,378341,0
2016-09-22,18.318,18.504,18.23,18.338,546214,0
2016-09-23,18.27,18.386,17.991,18.046,283695,0
2016-09-26,17.986,18.192,17.801,17.811,260637,0
2016-09-27,17.811,18.211,17.811,17.977,283831,0
2016-09-28,18.016,18.406,17.948,18.308,361834,0
2016-09-29,18.308,18.572,17.996,17.996,471177,0
2016-09-30,18.124,18.406,18.069,18.192,718977,0
2016-10-03,18.016,18.416,17.918,18.182,623472,0
2016-10-04,18.182,18.933,18.157,18.904,517512,0
2016-10-05,18.913,19.343,18.913,19.089,312528,0
2016-10-06,19.03,19.294,18.834,19.176,381577,0
2016-10-07,19.225,19.225,18.465,18.475,335798,0
2016-10-10,18.532,18.807,18.26,18.514,233779,0
2016-10-11,18.494,18.562,18.142,18.182,287934,0
2016-10-12,18.23,18.582,18.162,18.532,203149,0
2016-10-13,18.396,18.698,18.28,18.318,170584,0
2016-10-14,18.465,18.514,18.055,18.124,256013,0
2016-10-17,18.182,18.592,18.162,18.532,227252,0
2016-10-18,18.728,18.728,18.441,18.484,194588,0
2016-10-19,18.484,18.655,18.376,18.494,252607,0
2016-10-20,18.455,18.542,18.299,18.484,215511,0
2016-10-21,18.406,18.641,18.25,18.504,329100,0
2016-10-24,18.542,18.812,18.494,18.708,258176,0
2016-10-25,18.669,18.678,18.069,18.084,316706,0
2016-10-26,18.055,18.431,18.046,18.114,324157,0
2016-10-27,18.972,19.606,18.064,18.142,799811,0
2016-10-28,18.055,18.074,17.459,17.568,623774,0
2016-10-31,17.674,18.211,17.568,18.162,463426,0
2016-11-01,18.152,18.255,17.743,17.86,395861,0
2016-11-02,17.88,18.036,17.724,17.743,291505,0
2016-11-03,17.85,18.036,17.665,17.88,410923,0
2016-11-04,17.899,18.25,17.83,18.084,321248,0
2016-11-07,18.445,18.532,18.3,18.308,412047,0
2016-11-08,18.27,18.621,18.074,18.376,261760,0
2016-11-09,18.202,19.109,18.202,19.089,354911,0
2016-11-10,19.294,19.576,19.245,19.509,426494,0
2016-11-11,19.547,19.977,19.519,19.977,300790,0
2016-11-14,20.123,20.239,19.888,19.997,272694,0
2016-11-15,19.888,20.181,19.771,20.162,221810,0
2016-11-16,20.143,20.405,19.947,20.357,259508,0
2016-11-17,20.455,20.503,20.162,20.249,347158,0
2016-11-18,20.299,20.328,20.103,20.211,275126,0
2016-11-21,20.23,20.387,20.044,20.387,213373,0
2016-11-22,20.474,20.562,20.249,20.552,260176,0
2016-11-23,20.533,20.699,20.405,20.611,181552,0
2016-11-25,20.669,20.815,20.533,20.785,117736,0
2016-11-28,20.777,20.835,20.552,20.699,248918,0
2016-11-29,20.699,20.728,20.415,20.513,255747,0
2016-11-30,20.659,20.747,20.143,20.211,323016,0
2016-12-01,20.279,20.455,20.064,20.153,247236,0
2016-12-02,20.211,20.377,20.035,20.259,288447,0
2016-12-05,20.347,20.845,20.347,20.845,269390,0
2016-12-06,20.933,21.011,20.639,21.011,258146,0
2016-12-07,21.05,21.342,20.933,21.254,213655,0
2016-12-08,21.273,21.781,21.102,21.781,347444,0
2016-12-09,21.898,21.948,21.489,21.742,249106,0
2016-12-12,21.654,21.737,21.362,21.635,214567,0
2016-12-13,21.693,21.948,21.586,21.791,315587,0
2016-12-14,21.732,22.086,21.487,21.516,597307,0
2016-12-15,21.516,21.692,21.103,21.555,589555,0
2016-12-16,21.614,21.909,21.585,21.722,1035470,0
2016-12-19,21.762,21.879,21.428,21.447,366481,0
2016-12-20,21.555,22.134,21.545,22.134,308949,0
2016-12-21,22.106,22.253,21.889,22.223,586557,0
2016-12-22,22.163,22.772,22.051,22.625,687777,0
2016-12-23,22.635,22.777,22.37,22.497,346363,0
2016-12-27,22.537,22.729,22.36,22.596,307161,0
2016-12-28,22.694,22.782,22.144,22.203,203890,0
2016-12-29,22.213,22.38,21.967,22.056,143898,0
2016-12-30,22.076,22.086,21.762,21.849,265561,0
2017-01-03,22.134,22.429,22.076,22.292,225071,0
2017-01-04,22.38,22.567,22.253,22.527,241517,0
2017-01-05,22.468,22.487,21.874,22.134,270452,0
2017-01-06,22.134,22.134,21.84,21.919,329677,0
2017-01-09,21.859,21.929,21.477,21.536,470174,0
2017-01-10,21.575,21.717,21.457,21.526,278991,0
2017-01-11,21.506,21.663,21.359,21.605,293505,0
2017-01-12,21.526,21.83,21.153,21.389,174152,0
2017-01-13,21.467,21.605,21.384,21.467,154275,0
2017-01-17,21.545,21.688,21.173,21.457,339418,0
2017-01-18,21.487,21.742,21.33,21.742,190641,0
2017-01-19,21.624,21.859,21.457,21.575,581471,0
2017-01-20,21.585,21.781,21.506,21.742,375519,0
2017-01-23,21.762,21.762,20.849,21.113,364772,0
2017-01-24,21.173,21.692,21.065,21.477,353332,0
2017-01-25,21.683,21.683,21.349,21.614,547961,0
2017-01-26,22.577,23.293,20.476,20.505,1059760,0
2017-01-27,20.495,20.711,20.015,20.406,571412,0
2017-01-30,20.799,21.595,20.406,21.506,600068,0
2017-01-31,21.467,21.526,20.956,21.26,359788,0
2017-02-01,21.32,21.467,20.898,20.996,371161,0
2017-02-02,20.898,21.123,20.554,20.593,615779,0
2017-02-03,20.799,21.045,20.702,20.859,291026,0
2017-02-06,20.839,21.212,20.839,21.103,389189,0
2017-02-07,21.075,21.163,20.917,20.917,187912,0
2017-02-08,20.789,20.789,20.535,20.633,169741,0
2017-02-09,20.642,21.212,20.642,21.075,258397,0
2017-02-10,21.182,21.31,21.055,21.241,151396,0
2017-02-13,21.418,21.595,21.369,21.487,219468,0
2017-02-14,21.467,21.585,21.153,21.173,228854,0
2017-02-15,21.035,21.457,20.603,21.428,150750,0
2017-02-16,21.447,21.447,21.163,21.389,187705,0
2017-02-17,21.408,21.408,21.113,21.359,227948,0
2017-02-21,21.31,21.555,21.31,21.447,138073,0
2017-02-22,21.467,21.526,21.153,21.339,165007,0
2017-02-23,21.496,21.496,20.946,21.075,134000,0
2017-02-24,20.986,21.26,20.814,21.212,169846,0
2017-02-27,21.192,21.555,21.143,21.506,183117,0
2017-02-28,21.379,21.555,20.946,21.006,182421,0
2017-03-01,21.33,21.849,21.3,21.83,392598,0
2017-03-02,21.791,21.791,21.389,21.398,117192,0
2017-03-03,21.389,21.585,21.093,21.32,209943,0
2017-03-06,21.182,21.437,21.075,21.349,168342,0
2017-03-07,21.232,21.403,20.966,21.025,122075,0
2017-03-08,21.055,21.241,21.055,21.143,228169,0
2017-03-09,21.093,21.506,20.859,20.927,164236,0
2017-03-10,21.055,21.148,20.809,21.055,152050,0
2017-03-13,21.045,21.26,21.016,21.163,149323,0
2017-03-14,20.975,21.103,20.747,21.015,173475,0
2017-03-15,21.123,21.814,21.123,21.676,184940,0
2017-03-16,21.814,21.814,21.548,21.607,129654,0
2017-03-17,21.578,21.804,21.548,21.656,372744,0
2017-03-20,21.637,21.666,21.415,21.469,102204,0
2017-03-21,21.578,21.627,21.123,21.153,170626,0
2017-03-22,21.163,21.222,20.718,21.005,180645,0
2017-03-23,21.015,21.489,20.985,21.43,160819,0
2017-03-24,21.459,21.558,21.311,21.508,208301,0
2017-03-27,21.261,21.469,21.113,21.41,154360,0
2017-03-28,21.291,21.568,21.176,21.469,149174,0
2017-03-29,21.38,21.696,21.36,21.528,249983,0
2017-03-30,21.548,21.909,21.548,21.795,307743,0
2017-03-31,21.834,22.24,21.607,22.18,521314,0
2017-04-03,22.27,22.27,21.736,21.814,342915,0
2017-04-04,21.756,21.881,21.306,21.34,240033,0
2017-04-05,21.37,21.598,21.034,21.054,213828,0
2017-04-06,21.074,21.242,20.985,21.212,135257,0
2017-04-07,21.103,21.311,21.064,21.163,177047,0
2017-04-10,21.163,21.34,20.995,21.202,137552,0
2017-04-11,21.034,21.558,21.034,21.508,149629,0
2017-04-12,21.38,21.38,20.925,21.024,150495,0
2017-04-13,20.945,21.054,20.56,20.56,229455,0
2017-04-17,20.639,20.857,20.511,20.827,293210,0
2017-04-18,20.699,20.767,20.594,20.747,253110,0
2017-04-19,20.827,21.113,20.827,20.915,294005,0
2017-04-20,20.995,21.439,20.985,21.222,490093,0
2017-04-21,21.588,23.603,21.202,23.217,1759406,0
2017-04-24,23.563,24.186,23.563,23.989,799750,0
2017-04-25,24.285,25.053,24.176,24.749,716402,0
2017-04-26,24.749,25.084,24.71,24.838,704336,0
2017-04-27,24.838,25.608,24.838,25.144,456968,0
2017-04-28,25.026,25.134,24.68,24.69,514546,0
2017-05-01,24.798,24.946,24.64,24.67,564399,0
2017-05-02,24.7,24.858,24.601,24.7,358523,0
2017-05-03,24.571,24.818,24.487,24.601,288365,0
2017-05-04,24.581,24.63,24.31,24.591,242846,0
2017-05-05,24.69,24.788,24.334,24.68,235806,0
2017-05-08,24.591,24.848,24.492,24.66,166680,0
2017-05-09,24.759,25.094,24.69,24.759,166037,0
2017-05-10,24.769,24.848,24.492,24.739,174667,0
2017-05-11,24.591,24.65,24.285,24.512,177600,0
2017-05-12,24.364,24.393,24.018,24.018,194242,0
2017-05-15,24.018,24.304,23.998,24.087,219243,0
2017-05-16,24.117,24.324,23.791,24.028,180806,0
2017-05-17,23.682,23.743,23.227,23.277,289781,0
2017-05-18,23.109,23.247,22.882,23.05,361853,0
2017-05-19,23.139,23.455,23.051,23.287,171271,0
2017-05-22,23.346,23.523,23.085,23.435,157669,0
2017-05-23,23.435,23.533,23.198,23.405,133245,0
2017-05-24,23.395,23.563,23.297,23.405,181236,0
2017-05-25,23.593,23.663,23.385,23.435,283802,0
2017-05-26,23.435,23.682,23.365,23.593,177774,0
2017-05-30,23.495,23.528,23.079,23.375,139689,0
2017-05-31,23.425,23.583,23.059,23.495,169828,0
2017-06-01,23.583,23.949,23.455,23.899,194361,0
2017-06-02,23.969,24.472,23.879,24.077,143881,0
2017-06-05,24.077,24.077,23.771,23.791,181436,0
2017-06-06,23.623,23.761,23.375,23.663,206002,0
2017-06-07,23.721,23.821,23.543,23.791,131007,0
2017-06-08,23.721,24.225,23.627,24.166,197092,0
2017-06-09,24.206,24.64,24.008,24.601,198213,0
2017-06-12,24.591,24.828,24.275,24.423,199753,0
2017-06-13,24.462,24.601,24.235,24.295,173919,0
2017-06-14,24.374,24.424,24.116,24.304,211699,0
2017-06-15,24.036,24.444,24.026,24.324,128392,0
2017-06-16,24.116,24.344,23.937,24.324,456929,0
2017-06-19,24.394,24.583,24.185,24.265,200557,0
2017-06-20,24.146,24.146,23.837,23.967,190912,0
2017-06-21,23.967,23.967,23.117,23.162,191939,0
2017-06-22,23.182,23.5,23.147,23.301,280721,0
2017-06-23,23.47,23.599,23.207,23.539,416228,0
2017-06-26,23.569,23.674,23.38,23.629,149973,0
2017-06-27,23.43,23.639,23.211,23.4,174827,0
2017-06-28,23.579,23.912,23.152,23.837,111724,0
2017-06-29,23.877,23.947,23.475,23.758,116909,0
2017-06-30,23.867,24.106,23.718,23.947,142282,0
2017-07-03,24.046,24.324,23.857,24.126,74075,0
2017-07-05,24.126,24.126,23.808,23.927,142514,0
2017-07-06,23.768,23.927,23.619,23.669,109818,0
2017-07-07,23.748,24.046,23.569,24.006,95004,0
2017-07-10,23.937,24.265,23.828,24.175,198563,0
2017-07-11,24.185,24.225,23.43,23.818,198512,0
2017-07-12,23.987,24.319,23.987,23.996,104251,0
2017-07-13,23.987,24.006,23.728,23.907,101770,0
2017-07-14,23.857,24.146,23.857,24.006,115122,0
2017-07-17,23.927,24.175,23.798,24.076,114391,0
2017-07-18,23.987,23.987,23.718,23.887,140639,0
2017-07-19,23.907,24.126,23.897,23.977,138884,0
2017-07-20,24.066,24.086,23.837,23.996,75489,0
2017-07-21,24.106,24.136,23.698,23.788,152875,0
2017-07-24,23.698,23.698,23.351,23.46,106188,0
2017-07-25,23.669,23.867,23.539,23.738,114695,0
2017-07-26,23.788,23.788,23.202,23.211,92133,0
2017-07-27,23.271,23.331,23.072,23.221,137908,0
2017-07-28,23.142,23.331,23.082,23.321,104085,0
2017-07-31,23.361,23.5,23.182,23.271,145764,0
2017-08-01,23.341,23.361,23.142,23.321,145461,0
2017-08-02,23.251,23.41,22.998,23.013,150850,0
2017-08-03,23.033,23.192,22.814,22.854,102769,0
2017-08-04,22.913,23.192,22.913,23.182,103611,0
2017-08-07,23.182,23.341,23.023,23.211,114904,0
2017-08-08,23.221,23.549,23.172,23.271,71022,0
2017-08-09,23.172,23.51,23.052,23.192,103976,0
2017-08-10,23.112,23.564,23.112,23.271,147784,0
2017-08-11,23.162,23.48,22.615,23.43,144590,0
2017-08-14,23.609,24.235,23.43,24.205,172298,0
2017-08-15,24.344,24.344,23.49,23.649,162024,0
2017-08-16,23.688,24.235,23.52,23.937,251720,0
2017-08-17,20.618,21.632,20.409,20.628,1008778,0
2017-08-18,20.777,21.234,20.131,20.221,568695,0
2017-08-21,20.151,20.673,20.052,20.34,300228,0
2017-08-22,20.409,20.628,20.35,20.558,338132,0
2017-08-23,20.439,20.648,19.992,19.992,171674,0
2017-08-24,20.012,20.151,19.873,20.012,178031,0
2017-08-25,20.151,20.658,20.104,20.588,193816,0
2017-08-28,20.787,20.896,20.439,20.519,228041,0
2017-08-29,20.39,20.747,20.39,20.588,167545,0
2017-08-30,20.598,20.717,20.439,20.678,269770,0
2017-08-31,20.757,21.032,20.638,20.807,204746,0
2017-09-01,20.737,20.966,20.737,20.787,160570,0
2017-09-05,20.787,21.095,20.469,20.509,245695,0
2017-09-06,20.678,21.006,20.439,20.668,353115,0
2017-09-07,20.847,21.413,20.628,21.383,367777,0
2017-09-08,21.324,21.711,21.175,21.433,232615,0
2017-09-11,21.612,21.701,21.363,21.423,186000,0
2017-09-12,21.483,21.9,21.483,21.781,136344,0
2017-09-13,21.751,21.969,21.612,21.88,171684,0
2017-09-14,21.87,22.05,21.79,21.9,155411,0
2017-09-15,21.91,22.025,21.72,21.84,511460,0
2017-09-18,21.97,22.33,21.9,22.3,155623,0
2017-09-19,22.3,22.62,22.14,22.6,242528,0
2017-09-20,22.62,22.73,22.46,22.56,188625,0
2017-09-21,22.5,22.57,22.36,22.4,188130,0
2017-09-22,22.43,22.87,22.37,22.69,194845,0
2017-09-25,22.69,22.99,22.6804,22.93,203805,0
2017-09-26,23,23.1,22.615,22.75,281275,0
2017-09-27,22.91,23.62,22.83,23.4,376890,0
2017-09-28,23.38,23.66,23.38,23.58,192913,0
2017-09-29,23.54,23.64,23.415,23.5,203568,0
2017-10-02,23.54,23.98,23.45,23.98,181621,0
2017-10-03,24.14,24.15,23.89,24.1,254107,0
2017-10-04,24.13,24.36,23.94,24.02,178496,0
2017-10-05,24.24,24.37,23.95,24.18,368260,0
2017-10-06,24.16,24.38,23.741,23.8,412327,0
2017-10-09,23.8,24.24,23.76,24.12,281870,0
2017-10-10,24.22,24.24,23.92,23.97,229319,0
2017-10-11,23.95,24.19,23.88,24,167668,0
2017-10-12,23.93,24.3,23.93,24.24,155099,0
2017-10-13,24.3,24.41,24.09,24.19,165240,0
2017-10-16,24.3,24.54,24.22,24.45,213603,0
2017-10-17,22.34,23.7,21.85,22.98,680423,0
2017-10-18,23.02,24.09,23.02,23.7,369309,0
2017-10-19,23.63,23.81,23.451,23.74,201390,0
2017-10-20,23.97,24.27,23.87,24.18,236644,0
2017-10-23,24.14,24.14,23.61,23.63,276346,0
2017-10-24,23.95,24.32,23.8632,24.23,372114,0
2017-10-25,24.25,24.3,23.52,24.03,254310,0
2017-10-26,24.42,25.95,23.57,25.69,826765,0
2017-10-27,25.71,25.7721,24.16,24.58,572037,0
2017-10-30,24.3489,25.25,24.3482,25.07,547727,0
2017-10-31,25.3,25.35,24.69,25.2,506355,0
2017-11-01,25.48,25.49,24.98,25.16,711970,0
2017-11-02,25.21,25.22,24.72,24.82,430552,0
2017-11-03,24.78,24.995,24.61,24.62,400198,0
2017-11-06,24.53,25.27,24.39,24.85,631534,0
2017-11-07,24.93,24.93,24.265,24.33,633197,0
2017-11-08,24.18,24.762,23.91,24.65,303293,0
2017-11-09,24.29,24.61,24.06,24.3,263586,0
2017-11-10,24.18,24.57,24.13,24.24,206889,0
