Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.886,11.269,10.741,11.205,328756,0
2005-02-28,11.221,11.347,11.173,11.205,223678,0
2005-03-01,11.237,11.237,11.008,11.008,150063,0
2005-03-02,11.072,11.072,10.808,10.808,256709,0
2005-03-03,10.856,10.982,10.84,10.84,264891,0
2005-03-04,10.886,11.04,10.792,10.856,275900,0
2005-03-07,10.856,10.861,10.515,10.515,406142,0
2005-03-08,10.521,10.665,10.471,10.661,422816,0
2005-03-09,10.661,10.831,10.627,10.775,255455,0
2005-03-10,10.777,10.777,10.464,10.49,167365,0
2005-03-11,10.537,10.633,10.401,10.616,152265,0
2005-03-14,10.633,10.712,10.566,10.696,116085,0
2005-03-15,10.703,10.712,10.458,10.509,307675,0
2005-03-16,10.521,10.775,10.505,10.775,223678,0
2005-03-17,10.777,10.804,10.712,10.788,187817,0
2005-03-18,10.788,10.907,10.775,10.871,228400,0
2005-03-21,10.871,10.889,10.595,10.595,129930,0
2005-03-22,10.599,10.668,10.496,10.499,125836,0
2005-03-23,10.521,10.521,10.141,10.172,163275,0
2005-03-24,10.155,10.324,10.155,10.223,102559,0
2005-03-28,10.204,10.379,10.191,10.379,75818,0
2005-03-29,10.411,10.435,10.047,10.134,212354,0
2005-03-30,10.134,10.334,10.092,10.334,175230,0
2005-03-31,10.327,10.553,10.299,10.53,101302,0
2005-04-01,10.521,10.665,10.28,10.28,166108,0
2005-04-04,10.28,10.443,10.28,10.443,74560,0
2005-04-05,10.483,10.824,10.483,10.745,376574,0
2005-04-06,10.712,10.964,10.712,10.864,219275,0
2005-04-07,10.832,11.004,10.832,10.967,144716,0
2005-04-08,10.967,10.967,10.824,10.824,140308,0
2005-04-11,10.792,10.824,10.674,10.76,73302,0
2005-04-12,10.76,10.76,10.674,10.684,716337,0
2005-04-13,10.684,10.756,10.595,10.595,44043,0
2005-04-14,10.616,10.616,10.286,10.477,104447,0
2005-04-15,10.477,10.477,10.257,10.327,236261,0
2005-04-18,10.331,10.448,10.28,10.426,496747,0
2005-04-19,10.505,10.505,10.267,10.324,508701,0
2005-04-20,10.324,10.362,10.162,10.251,183096,0
2005-04-21,10.247,10.299,10.099,10.225,154151,0
2005-04-22,10.204,10.379,10.204,10.247,91549,0
2005-04-25,10.247,10.547,10.233,10.519,337879,0
2005-04-26,10.584,10.604,10.443,10.534,334733,0
2005-04-27,9.897,9.912,9.757,9.775,137165,0
2005-04-28,9.807,9.807,9.628,9.664,206687,0
2005-04-29,9.667,10.108,9.667,9.975,625733,0
2005-05-02,10.038,10.331,10.015,10.317,461831,0
2005-05-03,10.286,10.39,10.257,10.341,190642,0
2005-05-04,10.404,10.668,10.376,10.515,154469,0
2005-05-05,10.547,10.591,10.471,10.553,504298,0
2005-05-06,10.553,10.569,10.356,10.411,445469,0
2005-05-09,10.373,10.376,10.295,10.303,234690,0
2005-05-10,10.315,10.315,10.108,10.147,254508,0
2005-05-11,10.147,10.147,9.854,9.86,702807,0
2005-05-12,9.918,9.949,9.757,9.949,542364,0
2005-05-13,9.886,9.886,9.807,9.812,56627,0
2005-05-16,9.81,9.918,9.81,9.832,174915,0
2005-05-17,9.822,9.912,9.822,9.873,272755,0
2005-05-18,9.937,10.03,9.789,9.789,528210,0
2005-05-19,9.854,9.944,9.796,9.858,416213,0
2005-05-20,9.869,10,9.869,9.94,174287,0
2005-05-23,9.94,9.952,9.838,9.947,96894,0
2005-05-24,9.918,9.949,9.886,9.912,114828,0
2005-05-25,9.933,9.933,9.825,9.825,147230,0
2005-05-26,9.901,9.94,9.858,9.915,193794,0
2005-05-27,9.908,9.981,9.858,9.869,127098,0
2005-05-31,9.854,9.944,9.807,9.918,351092,0
2005-06-01,9.918,10.242,9.901,10.041,481963,0
2005-06-02,10.013,10.172,10.009,10.149,321516,0
2005-06-03,10.149,10.201,10.015,10.143,156668,0
2005-06-06,10.143,10.274,10.114,10.242,347314,0
2005-06-07,10.242,10.299,10.176,10.187,230914,0
2005-06-08,10.187,10.271,10.166,10.233,313340,0
2005-06-09,10.201,10.208,10.117,10.179,95952,0
2005-06-10,10.147,10.293,10.112,10.233,99414,0
2005-06-13,10.233,10.267,10.166,10.267,204802,0
2005-06-14,10.289,10.315,10.233,10.295,207948,0
2005-06-15,10.267,10.347,10.233,10.299,151006,0
2005-06-16,10.458,10.458,10.373,10.401,474098,0
2005-06-17,10.426,10.519,10.387,10.426,263319,0
2005-06-20,10.458,10.487,10.413,10.429,164536,0
2005-06-21,10.433,10.652,10.423,10.616,576657,0
2005-06-22,10.636,10.645,10.493,10.584,542994,0
2005-06-23,10.595,10.595,10.443,10.451,204487,0
2005-06-24,10.458,10.49,10.347,10.458,245702,0
2005-06-27,10.458,10.579,10.458,10.49,331271,0
2005-06-28,10.49,10.537,10.379,10.394,469376,0
2005-06-29,10.331,10.417,10.251,10.251,383496,0
2005-06-30,10.282,10.331,10.216,10.267,468751,0
2005-07-01,10.267,10.331,10.229,10.236,336934,0
2005-07-05,10.204,10.239,10.172,10.204,560927,0
2005-07-06,10.236,10.282,10.187,10.233,638944,0
2005-07-07,10.233,10.236,10.092,10.213,234060,0
2005-07-08,10.213,10.458,10.213,10.458,618497,0
2005-07-11,10.49,10.537,10.458,10.493,296664,0
2005-07-12,10.521,10.573,10.521,10.547,149120,0
2005-07-13,10.563,10.579,10.502,10.519,81166,0
2005-07-14,10.553,10.645,10.509,10.521,615668,0
2005-07-15,10.505,10.573,10.505,10.528,173657,0
2005-07-18,10.553,10.601,10.49,10.49,115770,0
2005-07-19,10.537,10.745,10.537,10.731,324981,0
2005-07-20,10.521,10.648,10.521,10.595,282508,0
2005-07-21,10.696,10.739,10.616,10.739,86515,0
2005-07-22,10.674,10.799,10.674,10.746,369024,0
2005-07-25,10.652,10.771,10.642,10.735,248846,0
2005-07-26,10.728,10.827,10.721,10.813,147230,0
2005-07-27,10.864,10.864,10.781,10.808,350776,0
2005-07-28,10.886,10.964,10.852,10.956,155412,0
2005-07-29,10.935,10.998,10.836,10.9,142200,0
2005-08-01,10.903,11.221,10.889,11.158,207638,0
2005-08-02,11.237,11.662,11.224,11.443,303271,0
2005-08-03,11.472,11.759,11.385,11.675,419042,0
2005-08-04,11.643,11.909,11.605,11.697,372168,0
2005-08-05,11.841,11.841,11.675,11.824,154469,0
2005-08-08,11.963,11.993,11.867,11.899,158870,0
2005-08-09,11.902,11.905,11.733,11.905,481334,0
2005-08-10,11.968,12.302,11.968,12.222,576971,0
2005-08-11,12.286,12.318,11.952,12.035,346371,0
2005-08-12,12.035,12.078,11.729,11.822,252622,0
2005-08-15,11.852,11.984,11.794,11.909,108850,0
2005-08-16,11.794,12.073,11.794,12.032,205115,0
2005-08-17,12.11,12.117,11.905,11.948,251680,0
2005-08-18,12.012,12.016,11.665,11.665,155096,0
2005-08-19,11.603,11.941,11.603,11.888,338192,0
2005-08-22,11.92,12.078,11.77,11.841,217387,0
2005-08-23,11.808,11.906,11.759,11.856,248217,0
2005-08-24,11.92,11.99,11.808,11.824,264572,0
2005-08-25,11.824,11.856,11.729,11.748,112626,0
2005-08-26,11.748,11.952,11.748,11.936,91863,0
2005-08-29,12,12.078,11.856,12.047,177432,0
2005-08-30,12.047,12.172,11.837,11.92,228400,0
2005-08-31,12,12.078,11.92,12.056,251992,0
2005-09-01,12.056,12.286,12.056,12.212,97841,0
2005-09-02,12.398,12.613,12.327,12.539,655618,0
2005-09-06,12.517,12.715,12.502,12.651,226511,0
2005-09-07,12.43,13.001,12.43,12.88,303271,0
2005-09-08,12.865,12.904,12.7,12.715,526636,0
2005-09-09,12.747,12.747,12.668,12.7,399853,0
2005-09-12,12.696,12.872,12.619,12.682,255136,0
2005-09-13,12.685,12.794,12.636,12.702,141569,0
2005-09-14,12.708,12.708,12.585,12.636,257028,0
2005-09-15,12.632,12.636,12.572,12.574,193794,0
2005-09-16,12.574,12.762,12.562,12.715,449873,0
2005-09-19,12.7,13.224,12.7,13.163,457106,0
2005-09-20,13.128,13.503,13.048,13.119,332532,0
2005-09-21,13.181,13.224,13.112,13.115,331586,0
2005-09-22,13.091,13.255,13.066,13.192,290060,0
2005-09-23,13.224,13.509,13.224,13.398,195679,0
2005-09-26,13.402,13.729,13.402,13.491,153524,0
2005-09-27,13.522,13.701,13.48,13.532,253565,0
2005-09-28,13.732,13.891,13.596,13.726,366820,0
2005-09-29,13.701,13.907,13.701,13.907,319631,0
2005-09-30,13.907,13.986,13.81,13.946,779259,0
2005-10-03,14.144,14.285,14.032,14.114,757864,0
2005-10-04,14.114,14.144,13.971,14.011,419988,0
2005-10-05,13.986,13.986,13.579,13.618,403316,0
2005-10-06,13.618,13.636,12.956,12.975,734267,0
2005-10-07,12.975,13.096,12.811,12.829,766042,0
2005-10-10,12.829,13.15,12.829,13.068,777998,0
2005-10-11,13.037,13.066,12.872,12.883,482275,0
2005-10-12,12.819,12.883,12.607,12.708,328756,0
2005-10-13,12.708,12.79,12.398,12.702,310822,0
2005-10-14,12.715,12.969,12.657,12.829,503040,0
2005-10-17,12.842,12.926,12.677,12.711,267725,0
2005-10-18,12.682,12.779,12.657,12.685,245070,0
2005-10-19,12.623,12.962,12.594,12.936,285023,0
2005-10-20,12.936,13.033,12.636,12.636,314595,0
2005-10-21,12.668,12.715,12.496,12.594,405515,0
2005-10-24,12.594,12.785,12.594,12.715,342282,0
2005-10-25,12.651,12.682,12.391,12.458,236261,0
2005-10-26,12.489,12.539,12.295,12.298,278104,0
2005-10-27,12.398,12.43,11.92,12.078,224308,0
2005-10-28,12.088,12.362,11.905,12.349,551803,0
2005-10-31,12.19,12.587,12.19,12.413,349204,0
2005-11-01,12.381,12.969,12.381,12.883,716968,0
2005-11-02,12.842,13.059,12.619,13.007,654359,0
2005-11-03,13.033,13.094,12.842,12.842,497379,0
2005-11-04,12.604,12.829,12.46,12.717,283140,0
2005-11-07,12.797,13.066,12.785,13.033,540478,0
2005-11-08,13.033,13.379,12.998,13.16,594589,0
2005-11-09,13.128,13.239,13.001,13.199,436661,0
2005-11-10,13.167,13.458,13.16,13.353,310822,0
2005-11-11,13.353,13.558,13.35,13.424,203542,0
2005-11-14,13.382,13.442,13.216,13.364,179949,0
2005-11-15,13.356,13.48,13.27,13.43,244129,0
2005-11-16,13.386,13.439,13.286,13.414,224935,0
2005-11-17,13.414,14.1,13.41,13.996,562500,0
2005-11-18,13.891,14.068,13.843,13.929,423447,0
2005-11-21,13.954,14.011,13.636,13.942,326241,0
2005-11-22,13.925,14.065,13.703,13.95,220216,0
2005-11-23,13.986,14.32,13.939,14.231,178061,0
2005-11-25,14.24,14.399,14.116,14.144,319631,0
2005-11-28,14.231,14.244,13.922,13.922,490142,0
2005-11-29,13.891,13.986,13.805,13.888,160759,0
2005-11-30,13.919,14.05,13.747,13.747,324662,0
2005-12-01,13.754,14.119,13.745,14.111,209836,0
2005-12-02,14.111,14.32,14.111,14.272,573511,0
2005-12-05,14.225,14.342,14.151,14.288,335045,0
2005-12-06,14.352,14.542,14.285,14.438,657823,0
2005-12-07,14.463,14.463,14.082,14.086,385379,0
2005-12-08,14.065,14.116,13.843,13.891,284711,0
2005-12-09,13.843,13.853,13.713,13.732,190331,0
2005-12-12,13.668,13.922,13.496,13.86,635798,0
2005-12-13,13.8,13.989,13.709,13.919,240038,0
2005-12-14,13.954,14.047,13.779,13.843,297923,0
2005-12-15,13.843,14.208,13.843,14.135,422816,0
2005-12-16,14.05,14.336,14.05,14.155,213298,0
2005-12-19,14.114,14.114,13.701,13.732,164536,0
2005-12-20,13.668,13.863,13.668,13.783,217071,0
2005-12-21,13.846,14.272,13.846,14.24,391988,0
2005-12-22,14.24,14.444,14.176,14.31,171141,0
2005-12-23,14.32,14.648,14.32,14.578,206064,0
2005-12-27,14.114,14.368,14.114,14.295,263949,0
2005-12-28,14.272,14.272,14.05,14.144,179323,0
2005-12-29,14.082,14.402,14.062,14.257,279364,0
2005-12-30,14.253,14.282,13.891,14.176,169884,0
2006-01-03,14.097,14.384,14.097,14.304,317117,0
2006-01-04,14.24,14.495,14.24,14.431,324662,0
2006-01-05,14.368,14.384,14.24,14.376,294462,0
2006-01-06,14.352,14.511,14.257,14.504,324037,0
2006-01-09,14.511,14.524,14.384,14.456,335676,0
2006-01-10,14.272,14.422,13.832,13.976,344800,0
2006-01-11,13.976,14.107,13.917,14.043,290373,0
2006-01-12,13.986,14.144,13.929,14.019,246013,0
2006-01-13,13.971,14.062,13.897,13.967,131503,0
2006-01-17,13.828,13.971,13.636,13.971,472840,0
2006-01-18,13.636,13.954,13.414,13.95,320261,0
2006-01-19,13.986,14.097,13.747,13.817,115770,0
2006-01-20,13.897,14.266,13.878,14.123,268979,0
2006-01-23,13.732,14.215,13.732,14.161,246644,0
2006-01-24,14.082,14.253,14.082,14.201,269609,0
2006-01-25,14.114,14.558,14.114,14.52,184669,0
2006-01-26,14.587,15.528,14.54,15.528,832739,0
2006-01-27,15.528,15.884,15.432,15.515,446414,0
2006-01-30,15.582,15.766,15.368,15.592,358325,0
2006-01-31,15.623,15.846,15.519,15.846,582005,0
2006-02-01,15.766,15.786,15.576,15.648,362729,0
2006-02-02,15.652,15.677,15.274,15.608,758808,0
2006-02-03,15.569,15.818,15.531,15.709,426277,0
2006-02-06,15.709,15.826,15.578,15.766,231230,0
2006-02-07,15.766,15.766,15.455,15.455,163905,0
2006-02-08,15.257,15.413,15.239,15.322,466549,0
2006-02-09,15.29,15.537,15.274,15.502,338192,0
2006-02-10,15.502,15.56,15.368,15.417,366504,0
2006-02-13,15.417,15.491,15.261,15.274,420302,0
2006-02-14,15.099,15.114,14.813,15.02,370596,0
2006-02-15,15.003,15.211,14.939,15.163,235947,0
2006-02-16,15.164,15.512,15.131,15.413,383807,0
2006-02-17,15.413,15.519,15.232,15.257,260173,0
2006-02-21,15.179,15.242,15.045,15.114,357382,0
2006-02-22,15.035,15.36,15.035,15.333,386325,0
2006-02-23,15.211,15.251,15.038,15.051,259544,0
2006-02-24,15.061,15.48,15.045,15.368,395136,0
2006-02-27,15.368,15.4,15.257,15.382,393874,0
2006-02-28,15.322,15.351,15.085,15.096,183725,0
2006-03-01,15.194,15.322,15.194,15.257,507759,0
2006-03-02,15.082,15.257,15.061,15.225,92177,0
2006-03-03,15.147,15.302,15.147,15.16,221479,0
2006-03-06,15.179,15.179,14.602,14.721,375629,0
2006-03-07,14.654,14.657,14.32,14.444,515623,0
2006-03-08,14.304,14.307,14.043,14.097,504613,0
2006-03-09,14.129,14.32,13.95,14.015,363360,0
2006-03-10,13.954,14.032,13.817,13.954,392301,0
2006-03-13,13.621,13.954,13.621,13.907,504929,0
2006-03-14,13.986,14.201,13.897,14.165,385379,0
2006-03-15,14.194,14.546,14.194,14.368,583264,0
2006-03-16,14.272,14.288,14.116,14.119,260486,0
2006-03-17,14.114,14.212,14.036,14.097,218644,0
2006-03-20,13.907,14.054,13.875,14.054,343854,0
2006-03-21,13.986,14.05,13.605,13.701,348575,0
2006-03-22,13.747,13.875,13.732,13.802,275588,0
2006-03-23,13.907,13.983,13.747,13.929,278417,0
2006-03-24,13.939,14.111,13.9,14.002,106336,0
2006-03-27,14.021,14.058,13.674,13.828,311450,0
2006-03-28,13.674,13.967,13.674,13.853,441064,0
2006-03-29,13.907,13.922,13.764,13.875,171141,0
2006-03-30,13.796,14.088,13.764,13.796,255769,0
2006-03-31,13.954,13.986,13.732,13.86,277160,0
2006-04-03,13.86,14.032,13.783,13.983,580747,0
2006-04-04,14.032,14.384,14.032,14.368,344800,0
2006-04-05,14.371,14.418,14.212,14.263,411179,0
2006-04-06,14.097,14.368,14.032,14.194,203231,0
2006-04-07,14.257,14.304,13.986,14.082,148175,0
2006-04-10,14.019,14.036,13.863,13.875,136533,0
2006-04-11,13.885,13.949,13.484,13.526,678586,0
2006-04-12,13.526,13.878,13.526,13.796,236891,0
2006-04-13,13.747,14.032,13.674,13.929,243813,0
2006-04-17,13.922,14.086,13.922,13.993,130554,0
2006-04-18,14.05,14.288,14.031,14.225,317117,0
2006-04-19,13.986,13.986,13.452,13.503,289115,0
2006-04-20,13.43,13.713,13.426,13.614,196309,0
2006-04-21,13.668,13.732,13.636,13.722,96894,0
2006-04-24,13.668,13.722,13.541,13.59,117032,0
2006-04-25,13.59,13.764,13.59,13.652,171141,0
2006-04-26,13.652,13.796,13.607,13.77,169254,0
2006-04-27,13.652,13.824,13.636,13.776,120806,0
2006-04-28,13.732,13.888,13.645,13.888,118917,0
2006-05-01,13.949,14.032,13.907,13.946,85884,0
2006-05-02,13.828,13.828,13.509,13.573,1151427,0
2006-05-03,13.573,13.634,13.516,13.607,222105,0
2006-05-04,13.59,13.897,13.59,13.757,261745,0
2006-05-05,13.757,14.418,13.745,14.348,334733,0
2006-05-08,14.384,14.622,14.384,14.511,340706,0
2006-05-09,14.622,14.988,14.558,14.876,603712,0
2006-05-10,14.939,14.942,14.542,14.546,270552,0
2006-05-11,14.482,14.498,14.247,14.336,277791,0
2006-05-12,14.208,14.251,13.751,13.961,330960,0
2006-05-15,13.881,13.893,13.713,13.875,234690,0
2006-05-16,13.828,14.028,13.828,13.996,397018,0
2006-05-17,14,14,13.324,13.36,415267,0
2006-05-18,13.328,13.372,13.023,13.268,497379,0
2006-05-19,13.236,13.35,13.14,13.199,355810,0
2006-05-22,13.02,13.02,12.352,12.53,687394,0
2006-05-23,12.61,12.912,12.61,12.673,625419,0
2006-05-24,12.594,12.601,12.092,12.228,547711,0
2006-05-25,12.302,12.728,12.302,12.682,289115,0
2006-05-26,12.715,12.839,12.539,12.836,233433,0
2006-05-30,12.787,12.787,12.377,12.545,236891,0
2006-05-31,12.625,12.89,12.623,12.89,373110,0
2006-06-01,12.887,13.125,12.887,13.087,278417,0
2006-06-02,13.087,13.35,13.087,13.252,347945,0
2006-06-05,13.173,13.284,12.962,12.972,254508,0
2006-06-06,12.972,13.087,12.556,12.581,335676,0
2006-06-07,12.521,12.651,12.362,12.398,269925,0
2006-06-08,12.374,12.381,11.955,12.286,370596,0
2006-06-09,12.365,12.398,11.974,12.009,335676,0
2006-06-12,12.009,12.339,12.009,12.117,530095,0
2006-06-13,12.081,12.081,11.762,11.968,746539,0
2006-06-14,11.888,12.204,11.878,12.19,624160,0
2006-06-15,12.11,12.594,12.11,12.473,269298,0
2006-06-16,12.489,12.528,12.244,12.29,483536,0
2006-06-19,12.266,12.391,11.993,12.012,345111,0
2006-06-20,11.948,12.333,11.931,12.204,170827,0
2006-06-21,12.238,12.27,11.98,12.232,428481,0
2006-06-22,12.391,12.391,12.12,12.273,181207,0
2006-06-23,12.241,12.241,12.035,12.146,300440,0
2006-06-26,12.13,12.168,12.016,12.11,141569,0
2006-06-27,12.063,12.071,11.824,11.888,258600,0
2006-06-28,11.92,11.993,11.815,11.993,178376,0
2006-06-29,11.993,12.349,11.984,12.333,146287,0
2006-06-30,12.507,12.868,12.507,12.822,240352,0
2006-07-03,12.902,13.335,12.902,13.239,266776,0
2006-07-05,13.16,13.178,12.765,12.779,280622,0
2006-07-06,12.779,13.128,12.759,13.128,239723,0
2006-07-07,13.08,13.112,12.982,13.055,272443,0
2006-07-10,13.033,13.259,13.033,13.041,127410,0
2006-07-11,13.091,13.091,12.833,13.001,130873,0
2006-07-12,12.899,13.016,12.759,12.951,197251,0
2006-07-13,12.872,12.893,12.468,12.528,136222,0
2006-07-14,12.46,12.46,12.018,12.081,377831,0
2006-07-17,12.081,12.105,11.92,11.971,159499,0
2006-07-18,11.996,12.117,11.934,12.078,333160,0
2006-07-19,12.078,12.572,12.076,12.524,377202,0
2006-07-20,12.587,12.68,12.273,12.311,132444,0
2006-07-21,12.374,12.374,12.114,12.164,181207,0
2006-07-24,12.19,12.517,12.19,12.496,190331,0
2006-07-25,12.447,12.511,12.409,12.47,169254,0
2006-07-26,12.438,12.559,12.405,12.473,724832,0
2006-07-27,12.46,12.615,12.238,12.286,331901,0
2006-07-28,12.282,12.47,12.279,12.435,269925,0
2006-07-31,12.403,12.489,12.29,12.43,261116,0
2006-08-01,12.507,12.507,12.172,12.377,232801,0
2006-08-02,12.458,12.556,12.441,12.542,53480,0
2006-08-03,12.464,12.507,12.336,12.468,119234,0
2006-08-04,12.657,12.801,12.594,12.743,243498,0
2006-08-07,12.743,12.893,12.715,12.775,147230,0
2006-08-08,12.759,12.872,12.696,12.769,216130,0
2006-08-09,12.801,12.833,12.539,12.587,192218,0
2006-08-10,12.619,12.685,12.524,12.657,392301,0
2006-08-11,12.645,12.696,12.524,12.559,1621119,0
2006-08-14,12.574,12.636,12.391,12.398,133706,0
2006-08-15,12.398,12.651,12.398,12.629,400795,0
2006-08-16,12.664,12.959,12.651,12.936,204172,0
2006-08-17,12.872,13.027,12.872,12.912,141254,0
2006-08-18,12.927,12.94,12.811,12.904,397337,0
2006-08-21,12.902,12.966,12.787,12.926,79593,0
2006-08-22,12.926,12.926,12.779,12.833,63545,0
2006-08-23,12.826,12.902,12.779,12.826,180576,0
2006-08-24,12.845,12.845,12.647,12.731,168938,0
2006-08-25,12.715,12.995,12.708,12.972,1080954,0
2006-08-28,12.94,13.36,12.915,13.353,335045,0
2006-08-29,13.434,13.554,13.335,13.528,573826,0
2006-08-30,13.607,13.885,13.573,13.81,839346,0
2006-08-31,13.796,13.961,13.66,13.846,521919,0
2006-09-01,13.86,13.942,13.828,13.86,249477,0
2006-09-05,13.907,13.925,13.828,13.843,165163,0
2006-09-06,13.796,13.832,13.45,13.478,296980,0
2006-09-07,13.48,13.569,13.115,13.27,403627,0
2006-09-08,13.27,13.436,13.202,13.421,187817,0
2006-09-11,13.398,13.537,13.386,13.43,330009,0
2006-09-12,13.43,13.893,13.424,13.868,404888,0
2006-09-13,13.871,14.408,13.817,14.285,706583,0
2006-09-14,14.268,14.373,14.176,14.355,268666,0
2006-09-15,14.387,14.568,14.342,14.463,269925,0
2006-09-18,14.387,14.59,14.376,14.456,284081,0
2006-09-19,14.431,14.549,14.176,14.549,227139,0
2006-09-20,14.628,14.813,14.587,14.781,375945,0
2006-09-21,14.784,14.803,14.527,14.625,307046,0
2006-09-22,14.625,14.718,14.527,14.664,334733,0
2006-09-25,14.654,14.686,14.408,14.602,227455,0
2006-09-26,14.555,14.718,14.555,14.638,114828,0
2006-09-27,14.641,14.66,14.527,14.59,168623,0
2006-09-28,14.622,14.622,14.431,14.504,359583,0
2006-09-29,14.463,14.501,14.384,14.384,148175,0
2006-10-02,14.144,14.431,14.135,14.323,594901,0
2006-10-03,14.304,14.514,14.304,14.338,343228,0
2006-10-04,14.338,14.514,14.299,14.514,367451,0
2006-10-05,14.482,14.841,14.263,14.718,512478,0
2006-10-06,14.682,14.682,14.399,14.479,162018,0
2006-10-09,14.463,14.495,14.399,14.463,234060,0
2006-10-10,14.463,14.488,14.416,14.431,187186,0
2006-10-11,14.368,14.399,14.219,14.257,421560,0
2006-10-12,14.233,14.257,14.144,14.204,639263,0
2006-10-13,14.176,14.473,14.019,14.393,481018,0
2006-10-16,14.402,14.434,14.307,14.384,162018,0
2006-10-17,14.384,14.39,14.231,14.371,342282,0
2006-10-18,14.416,14.558,14.368,14.416,349830,0
2006-10-19,14.384,14.501,14.365,14.402,174915,0
2006-10-20,14.368,14.504,14.352,14.422,158870,0
2006-10-23,14.542,14.905,14.495,14.86,392301,0
2006-10-24,14.86,15.057,14.852,14.956,411809,0
2006-10-25,15.29,15.351,15.164,15.305,548656,0
2006-10-26,15.385,15.455,15.222,15.302,305790,0
2006-10-27,15.274,15.305,15.211,15.232,384750,0
2006-10-30,15.232,15.232,15.02,15.147,266152,0
2006-10-31,15.147,15.553,15.121,15.33,381606,0
2006-11-01,15.491,15.878,15.491,15.608,302955,0
2006-11-02,15.465,15.687,15.459,15.652,336305,0
2006-11-03,15.734,15.734,15.465,15.62,145657,0
2006-11-06,15.62,15.818,15.62,15.797,251050,0
2006-11-07,15.797,15.923,15.744,15.888,165793,0
2006-11-08,15.871,15.906,15.754,15.832,253880,0
2006-11-09,15.786,15.912,15.734,15.744,207006,0
2006-11-10,15.706,15.824,15.674,15.754,216756,0
2006-11-13,15.846,15.846,15.69,15.744,135279,0
2006-11-14,15.776,15.893,15.776,15.84,426908,0
2006-11-15,15.99,16.256,15.99,16.24,229341,0
2006-11-16,16.227,16.399,16.227,16.357,125211,0
2006-11-17,16.357,16.392,16.173,16.348,207948,0
2006-11-20,16.307,16.307,15.997,16.084,138735,0
2006-11-21,16.052,16.211,16.052,16.17,531668,0
2006-11-22,16.371,16.371,16.1,16.137,115770,0
2006-11-24,16.137,16.137,15.661,15.664,450815,0
2006-11-27,15.696,15.783,15.372,15.566,478188,0
2006-11-28,15.343,15.347,14.971,15.07,465289,0
2006-11-29,15.417,15.544,15.343,15.528,375314,0
2006-11-30,15.655,15.722,15.413,15.432,616608,0
2006-12-01,15.465,15.476,15.007,15.413,629508,0
2006-12-04,15.687,15.706,15.452,15.605,330960,0
2006-12-05,15.576,15.578,15.035,15.164,3650269,0
2006-12-06,14.924,14.924,14.463,14.648,13158965,0
2006-12-07,14.86,14.892,14.749,14.777,2555156,0
2006-12-08,14.73,15.045,14.714,14.93,1519187,0
2006-12-11,15.009,15.315,14.988,15.29,1009545,0
2006-12-12,15.368,15.382,15.106,15.228,931208,0
2006-12-13,15.242,15.4,15.211,15.36,698090,0
2006-12-14,15.47,15.652,15.47,15.592,774222,0
2006-12-15,15.639,15.715,15.512,15.632,468122,0
2006-12-18,15.632,15.668,15.47,15.598,798130,0
2006-12-19,15.29,15.608,15.242,15.576,902893,0
2006-12-20,15.608,15.655,15.508,15.528,275900,0
2006-12-21,15.48,15.576,15.277,15.508,451135,0
2006-12-22,15.336,15.427,15.271,15.29,200715,0
2006-12-26,15.368,15.395,15.255,15.295,329698,0
2006-12-27,15.315,15.396,15.261,15.396,764159,0
2006-12-28,15.354,16.001,15.29,15.343,350776,0
2006-12-29,15.391,15.448,15.232,15.308,6995694,0
2007-01-03,15.354,15.912,15.315,15.385,848782,0
2007-01-04,15.448,15.562,15.257,15.512,669461,0
2007-01-05,15.623,15.627,15.106,15.274,833369,0
2007-01-08,15.232,15.308,15.175,15.257,482275,0
2007-01-09,15.417,15.476,15.042,15.143,1063021,0
2007-01-10,14.342,15.051,14.307,14.974,1263420,0
2007-01-11,15.067,15.336,15.067,15.149,482593,0
2007-01-12,15.099,15.336,15.082,15.218,356124,0
2007-01-16,15.354,15.655,15.283,15.305,273698,0
2007-01-17,15.357,15.569,15.277,15.368,599307,0
2007-01-18,15.452,15.572,15.379,15.432,437290,0
2007-01-19,15.528,15.728,15.528,15.655,320261,0
2007-01-22,15.75,15.808,15.614,15.671,414640,0
2007-01-23,15.734,15.815,15.668,15.731,501781,0
2007-01-24,15.884,15.96,15.677,15.725,759121,0
2007-01-25,15.677,15.734,15.372,15.48,460258,0
2007-01-26,15.476,15.608,15.325,15.569,417471,0
2007-01-29,15.448,15.578,15.396,15.496,578856,0
2007-01-30,15.423,15.487,15.293,15.467,237834,0
2007-01-31,15.47,15.763,15.391,15.722,589554,0
2007-02-01,15.718,15.846,15.623,15.687,372798,0
2007-02-02,15.639,15.702,15.512,15.648,182780,0
2007-02-05,15.639,15.668,15.499,15.576,127410,0
2007-02-06,15.544,15.627,15.502,15.592,254508,0
2007-02-07,15.671,15.744,15.47,15.592,251050,0
2007-02-08,15.512,15.592,15.467,15.585,361155,0
2007-02-09,15.664,15.763,15.354,15.531,469063,0
2007-02-12,15.643,15.818,15.616,15.664,617240,0
2007-02-13,15.674,15.934,15.674,15.808,611263,0
2007-02-14,15.962,16.409,15.962,16.256,607488,0
2007-02-15,16.253,16.363,16.109,16.202,450504,0
2007-02-16,16.281,16.292,16.043,16.113,748426,0
2007-02-20,16.113,16.346,15.969,16.102,426593,0
2007-02-21,15.846,16.102,15.576,15.687,707214,0
2007-02-22,15.893,16.045,15.824,15.958,590813,0
2007-02-23,16.131,16.234,15.871,15.983,346057,0
2007-02-26,16.052,16.052,15.826,15.893,438235,0
2007-02-27,15.336,15.336,14.549,14.908,1172191,0
2007-02-28,15.051,15.299,15.051,15.131,699352,0
2007-03-01,14.86,15.153,14.479,14.949,1297087,0
2007-03-02,15.013,15.211,14.852,14.934,724202,0
2007-03-05,14.781,15.007,14.664,14.86,589240,0
2007-03-06,15.163,15.396,15.082,15.391,439493,0
2007-03-07,15.528,15.616,15.311,15.47,610633,0
2007-03-08,15.395,15.725,15.395,15.534,493603,0
2007-03-09,15.592,15.728,15.557,15.627,458056,0
2007-03-12,15.706,15.706,15.499,15.661,403316,0
2007-03-13,15.47,15.652,15.22,15.322,379090,0
2007-03-14,15.4,15.499,15.124,15.319,324349,0
2007-03-15,15.396,15.677,15.396,15.496,142511,0
2007-03-16,15.576,15.671,15.496,15.578,304529,0
2007-03-19,15.578,15.874,15.578,15.75,343854,0
2007-03-20,15.731,15.926,15.731,15.926,570051,0
2007-03-21,15.846,16.331,15.824,16.256,495805,0
2007-03-22,16.16,16.395,16.16,16.214,565958,0
2007-03-23,16.371,16.431,16.135,16.217,127098,0
2007-03-26,16.331,16.363,15.962,16.088,255769,0
2007-03-27,16.163,16.234,15.941,15.986,291002,0
2007-03-28,15.986,15.986,15.648,15.776,87772,0
2007-03-29,15.855,15.98,15.76,15.836,187498,0
2007-03-30,15.84,15.853,15.616,15.853,275900,0
2007-04-02,15.931,16.088,15.846,16.068,396395,0
2007-04-03,16.056,16.32,15.969,16.126,236261,0
2007-04-04,16.052,16.245,16.049,16.157,991296,0
2007-04-05,16.253,16.253,16.033,16.189,284081,0
2007-04-09,16.307,16.405,16.253,16.378,501467,0
2007-04-10,16.437,16.437,16.259,16.328,302955,0
2007-04-11,16.374,16.418,16.199,16.271,407718,0
2007-04-12,16.211,16.395,16.084,16.395,207638,0
2007-04-13,16.317,16.625,16.317,16.56,242237,0
2007-04-16,16.64,16.971,16.64,16.771,360841,0
2007-04-17,16.846,17.087,16.745,16.889,558408,0
2007-04-18,16.323,16.45,16.281,16.339,340394,0
2007-04-19,16.135,16.307,16.135,16.253,163275,0
2007-04-20,16.292,16.45,16.206,16.303,92806,0
2007-04-23,16.3,16.433,16.249,16.292,164536,0
2007-04-24,16.292,16.292,15.826,16.1,309247,0
2007-04-25,16.068,16.217,16.036,16.144,229972,0
2007-04-26,16.116,16.131,15.808,15.962,352978,0
2007-04-27,15.42,15.962,15.42,15.937,179003,0
2007-04-30,15.944,16.202,15.547,15.702,359898,0
2007-05-01,15.722,15.722,15.448,15.668,186871,0
2007-05-02,15.645,16.071,15.572,16.027,330009,0
2007-05-03,16.1,16.475,16.04,16.259,318371,0
2007-05-04,16.418,16.634,16.418,16.577,433200,0
2007-05-07,16.689,16.771,16.5,16.535,146287,0
2007-05-08,16.465,16.525,16.217,16.383,361155,0
2007-05-09,16.385,16.418,16.331,16.411,158870,0
2007-05-10,16.371,16.392,16.128,16.157,240352,0
2007-05-11,16.17,16.56,16.17,16.496,722946,0
2007-05-14,16.514,16.593,16.323,16.454,275900,0
2007-05-15,16.525,16.525,16.224,16.296,222105,0
2007-05-16,16.371,16.525,16.098,16.462,385379,0
2007-05-17,16.462,16.462,16.234,16.354,196623,0
2007-05-18,16.437,16.488,16.339,16.389,87459,0
2007-05-21,16.389,16.587,16.281,16.294,166735,0
2007-05-22,16.294,16.58,15.48,15.7,1432045,0
2007-05-23,15.766,16.02,15.576,15.7,1059878,0
2007-05-24,15.776,15.788,15.325,15.382,728919,0
2007-05-25,15.368,15.702,15.368,15.598,1055471,0
2007-05-29,15.47,15.75,15.396,15.476,549915,0
2007-05-30,15.474,15.608,15.391,15.557,676070,0
2007-05-31,15.55,15.671,15.522,15.608,1345846,0
2007-06-01,15.569,16.059,15.569,15.846,881500,0
2007-06-04,15.861,15.986,15.652,15.903,455852,0
2007-06-05,15.903,15.986,15.861,15.944,1032193,0
2007-06-06,15.734,15.849,15.55,15.725,720425,0
2007-06-07,15.725,15.783,15.467,15.594,621958,0
2007-06-08,15.598,15.668,15.429,15.655,184982,0
2007-06-11,15.659,15.861,15.636,15.7,307046,0
2007-06-12,15.728,15.973,15.61,15.709,254824,0
2007-06-13,15.702,15.962,15.702,15.88,649958,0
2007-06-14,15.958,16.49,15.808,15.815,793413,0
2007-06-15,15.815,16.245,15.779,15.912,1029991,0
2007-06-18,15.903,16.088,15.815,15.878,410235,0
2007-06-19,15.734,15.948,15.616,15.84,376574,0
2007-06-20,15.84,15.893,15.623,15.655,201969,0
2007-06-21,15.652,15.763,15.465,15.674,527579,0
2007-06-22,15.608,15.696,15.512,15.601,517195,0
2007-06-25,15.601,15.829,15.467,15.48,496432,0
2007-06-26,15.56,15.636,15.319,15.448,430053,0
2007-06-27,15.264,15.522,15.185,15.462,527265,0
2007-06-28,15.544,15.69,15.465,15.608,523493,0
2007-06-29,15.734,15.76,15.671,15.748,553690,0
2007-07-02,15.748,15.958,15.594,15.912,431942,0
2007-07-03,15.951,16.176,15.923,16.001,590182,0
2007-07-05,16.052,16.094,15.82,15.99,587981,0
2007-07-06,16.02,16.056,15.829,15.874,426908,0
2007-07-09,15.861,15.884,15.715,15.734,565645,0
2007-07-10,15.594,15.783,15.423,15.562,667577,0
2007-07-11,15.562,15.69,15.235,15.69,373426,0
2007-07-12,15.69,15.836,15.528,15.661,933723,0
2007-07-13,15.671,15.728,14.88,15.639,834312,0
2007-07-16,15.718,15.843,15.608,15.668,377831,0
2007-07-17,15.639,15.824,15.576,15.605,435086,0
2007-07-18,15.636,15.693,15.512,15.639,408664,0
2007-07-19,15.702,15.846,15.623,15.652,285023,0
2007-07-20,15.709,16.137,15.465,15.725,791840,0
2007-07-23,15.893,16.045,15.829,15.923,624475,0
2007-07-24,16.249,16.249,15.537,15.639,707528,0
2007-07-25,15.702,15.909,15.354,15.557,581690,0
2007-07-26,15.305,15.391,15.067,15.163,838087,0
2007-07-27,15.225,15.319,15.07,15.131,376256,0
2007-07-30,15.035,15.287,14.956,15.185,508389,0
2007-07-31,15.336,15.706,15.102,15.156,455222,0
2007-08-01,15.099,15.099,14.701,14.971,1391146,0
2007-08-02,14.939,15.29,14.924,15.242,939070,0
2007-08-03,15.211,15.293,14.953,14.997,920821,0
2007-08-06,14.974,15.211,14.676,14.981,634542,0
2007-08-07,14.876,14.928,14.584,14.82,825188,0
2007-08-08,14.82,15.102,14.625,14.934,938128,0
2007-08-09,14.384,16.052,14.263,14.336,1549391,0
2007-08-10,14.05,14.399,13.834,14.282,839972,0
2007-08-13,14.219,14.622,14.197,14.402,602140,0
2007-08-14,14.275,14.441,13.881,14.019,665374,0
2007-08-15,13.86,14.135,13.566,13.738,737100,0
2007-08-16,13.59,13.59,12.661,13.274,1358116,0
2007-08-17,13.747,13.983,13.233,13.52,928691,0
2007-08-20,13.528,13.964,13.376,13.834,486051,0
2007-08-21,13.9,14.155,13.796,14.088,412437,0
2007-08-22,14.225,14.574,14.225,14.495,922713,0
2007-08-23,14.654,14.759,14.399,14.634,661285,0
2007-08-24,14.686,15.051,14.45,15.051,758808,0
2007-08-27,15.111,15.163,14.896,15.102,433200,0
2007-08-28,15.211,15.211,14.495,14.805,528521,0
2007-08-29,14.93,15.143,14.784,15.016,578229,0
2007-08-30,15.016,15.274,14.96,14.992,612206,0
2007-08-31,15.257,15.417,15.108,15.131,761011,0
2007-09-04,15.067,15.333,15.067,15.149,249789,0
2007-09-05,15.207,15.395,14.86,14.985,251680,0
2007-09-06,14.988,15.139,14.969,15.067,301067,0
2007-09-07,14.908,15.009,14.721,14.939,410235,0
2007-09-10,15.099,15.099,14.795,14.971,550230,0
2007-09-11,15.067,15.22,15.003,15.131,643980,0
2007-09-12,15.203,15.295,14.997,15.067,383807,0
2007-09-13,15.239,15.368,15.07,15.293,690538,0
2007-09-14,15.293,15.448,15.203,15.274,245702,0
2007-09-17,15.305,15.328,15.007,15.136,216756,0
2007-09-18,15.257,15.722,15.074,15.627,544881,0
2007-09-19,15.797,16.598,15.643,16.128,835883,0
2007-09-20,16.005,16.17,15.652,15.763,394821,0
2007-09-21,15.99,16.259,15.794,15.832,361787,0
2007-09-24,15.99,16.131,15.702,15.738,251992,0
2007-09-25,15.452,15.674,15.4,15.588,218959,0
2007-09-26,15.734,15.888,15.515,15.734,598046,0
2007-09-27,15.588,15.99,15.588,15.934,480076,0
2007-09-28,16.02,16.281,15.824,16.073,852873,0
2007-10-01,16.195,16.583,16.195,16.558,945994,0
2007-10-02,16.657,16.8,16.511,16.64,401113,0
2007-10-03,16.528,16.672,16.073,16.242,273385,0
2007-10-04,16.433,16.663,16.317,16.627,451759,0
2007-10-05,16.936,17.158,16.64,16.885,610945,0
2007-10-08,17.483,17.483,16.783,17.018,384126,0
2007-10-09,17.018,17.273,16.898,17.165,496432,0
2007-10-10,17.168,17.255,17.044,17.22,307992,0
2007-10-11,17.165,17.527,16.528,16.891,596791,0
2007-10-12,17.006,17.301,16.846,17.177,347945,0
2007-10-15,17.18,17.244,16.85,16.986,220532,0
2007-10-16,16.986,17.003,16.704,16.854,166422,0
2007-10-17,16.975,17.184,16.755,17.048,364303,0
2007-10-18,16.948,17.33,16.891,17.216,341025,0
2007-10-19,17.196,17.196,16.663,16.911,643350,0
2007-10-22,16.593,16.792,16.36,16.738,243184,0
2007-10-23,17.343,18.225,15.893,17.022,792783,0
2007-10-24,16.911,17.298,16.583,17.076,1326025,0
2007-10-25,17.069,17.343,16.993,17.212,630450,0
2007-10-26,17.817,18.348,17.377,17.578,868603,0
2007-10-29,17.622,17.622,17.108,17.353,340078,0
2007-10-30,17.196,17.244,16.891,16.926,413383,0
2007-10-31,16.926,17.323,16.612,16.844,646496,0
2007-11-01,16.8,16.943,16.421,16.689,650271,0
2007-11-02,16.783,16.822,16.049,16.266,930264,0
2007-11-05,16.137,16.148,15.783,15.878,551803,0
2007-11-06,15.797,15.992,15.623,15.923,340706,0
2007-11-07,15.893,15.893,15.354,15.499,444838,0
2007-11-08,15.576,15.797,15.267,15.598,806942,0
2007-11-09,15.368,15.576,14.527,15.196,883389,0
2007-11-12,15.179,15.544,14.934,15.038,765414,0
2007-11-13,15.099,15.69,14.945,15.232,1010518,0
2007-11-14,15.496,15.63,14.985,15.082,1332320,0
2007-11-15,15.079,15.222,14.88,14.971,278417,0
2007-11-16,15.572,15.572,14.666,14.934,476646,0
2007-11-19,14.876,14.889,14.638,14.762,857277,0
2007-11-20,14.765,14.908,14.304,14.527,639575,0
2007-11-21,14.257,14.257,13.996,14.104,813234,0
2007-11-23,14.304,14.476,14.212,14.301,209836,0
2007-11-26,14.272,14.38,13.868,13.983,658452,0
2007-11-27,14.04,14.208,13.837,14.028,491088,0
2007-11-28,14.86,15.128,14.463,15.023,1280095,0
2007-11-29,14.985,15.336,14.939,15.271,685506,0
2007-11-30,15.336,15.505,15.179,15.29,704170,0
2007-12-03,15.293,15.293,14.939,14.994,452078,0
2007-12-04,14.939,15.007,14.669,14.86,478818,0
2007-12-05,15.074,15.218,14.911,15.099,742764,0
2007-12-06,15.16,15.912,15.16,15.783,832108,0
2007-12-07,15.684,16.03,15.684,15.89,641947,0
2007-12-10,15.893,16.131,15.788,16.077,463403,0
2007-12-11,16.02,16.02,15.632,15.687,1010485,0
2007-12-12,15.951,16.148,15.715,15.815,1262825,0
2007-12-13,15.491,15.512,15.147,15.407,1100775,0
2007-12-14,15.085,15.411,14.889,15.322,470635,0
2007-12-17,15.251,15.319,15.078,15.257,599938,0
2007-12-18,15.257,15.494,15.111,15.354,895341,0
2007-12-19,15.336,15.608,15.302,15.569,438553,0
2007-12-20,15.598,15.899,15.592,15.868,685506,0
2007-12-21,15.958,16.268,15.958,16.214,732383,0
2007-12-24,16.285,16.378,15.973,16.262,186243,0
2007-12-26,16.211,16.292,16.073,16.275,401426,0
2007-12-27,16.176,16.238,16.056,16.116,513423,0
2007-12-28,16.081,16.23,16.062,16.12,432257,0
2007-12-31,16.109,16.403,16.033,16.208,248217,0
2008-01-02,16.275,16.275,16.059,16.137,1243685,0
2008-01-03,16.148,16.596,16.135,16.433,1664533,0
2008-01-04,16.102,16.3,15.992,16.141,1305374,0
2008-01-07,16.128,16.278,16.052,16.105,857361,0
2008-01-08,16.105,16.211,15.748,15.788,1089449,0
2008-01-09,15.655,15.709,15.179,15.375,1108261,0
2008-01-10,15.194,15.728,15.153,15.639,1592174,0
2008-01-11,15.512,15.96,15.267,15.687,1140508,0
2008-01-14,15.893,15.903,15.772,15.858,231545,0
2008-01-15,15.562,15.794,15.124,15.311,426593,0
2008-01-16,15.257,15.287,14.578,14.73,679846,0
2008-01-17,14.942,15.239,14.612,14.672,854762,0
2008-01-18,14.883,15.003,14.555,14.657,739304,0
2008-01-22,14.46,14.756,12.956,14.488,1018351,0
2008-01-23,14.119,14.666,13.649,14.622,1002622,0
2008-01-24,14.813,15.417,14.813,15.149,965497,0
2008-01-25,15.423,15.61,14.546,14.805,746539,0
2008-01-28,14.86,15.218,14.562,15.114,388525,0
2008-01-29,15.496,15.496,15.02,15.325,374057,0
2008-01-30,15.153,15.82,15.035,15.33,431626,0
2008-01-31,15.305,15.715,14.945,15.594,685822,0
2008-02-01,15.562,16.008,15.525,15.903,359898,0
2008-02-04,16.02,16.02,15.68,15.766,313021,0
2008-02-05,15.379,15.417,14.917,15.082,452344,0
2008-02-06,15.035,15.228,14.749,14.974,268037,0
2008-02-07,14.928,15.182,14.387,15.042,466549,0
2008-02-08,15.131,15.16,14.549,15.048,269609,0
2008-02-11,15.048,15.365,14.826,15.02,392301,0
2008-02-12,15.305,15.855,15.164,15.522,812918,0
2008-02-13,15.522,16.068,15.36,15.738,653105,0
2008-02-14,15.893,15.893,15.305,15.496,443583,0
2008-02-15,15.531,15.531,15.074,15.417,352663,0
2008-02-19,15.893,16.224,15.659,16.005,690226,0
2008-02-20,15.926,16.462,15.093,16.335,499267,0
2008-02-21,16.385,16.663,16.214,16.303,617870,0
2008-02-22,16.303,16.605,16.049,16.539,375002,0
2008-02-25,16.539,16.983,16.415,16.929,622274,0
2008-02-26,17.048,17.112,16.64,16.917,443583,0
2008-02-27,15.969,17.04,15.811,16.824,882130,0
2008-02-28,16.64,17.161,16.532,16.964,723260,0
2008-02-29,16.846,16.936,16.285,16.454,466232,0
2008-03-03,16.307,16.532,15.965,16.266,486996,0
2008-03-04,16.292,16.424,15.829,16.281,566590,0
2008-03-05,16.56,16.598,16.167,16.411,476615,0
2008-03-06,16.059,16.844,16.059,16.44,647757,0
2008-03-07,16.189,16.768,16.189,16.399,449244,0
2008-03-10,16.486,16.486,15.655,15.766,956690,0
2008-03-11,15.164,17.149,14.988,16.63,797819,0
2008-03-12,16.56,16.854,16.443,16.653,555264,0
2008-03-13,16.403,16.59,16.157,16.323,742449,0
2008-03-14,17.112,17.165,15.853,16.12,1121049,0
2008-03-17,15.797,16.378,15.585,15.997,911073,0
2008-03-18,16.528,16.528,15.757,16.045,1122798,0
2008-03-19,16.102,16.363,15.347,15.562,850042,0
2008-03-20,15.257,15.592,15.248,15.585,544568,0
2008-03-24,15.671,16.008,15.636,15.801,558408,0
2008-03-25,15.671,16.214,15.671,16.163,224623,0
2008-03-26,16.005,16.157,15.829,16.018,430684,0
2008-03-27,15.99,16.418,15.99,16.371,526007,0
2008-03-28,16.418,16.605,16.249,16.447,717599,0
2008-03-31,16.549,16.701,16.32,16.612,758493,0
2008-04-01,16.63,17.006,16.63,17.006,688338,0
2008-04-02,17.123,17.549,16.878,17.226,556457,0
2008-04-03,17.19,17.391,17.04,17.237,550230,0
2008-04-04,17.409,17.463,17.152,17.273,633599,0
2008-04-07,17.273,17.618,17.032,17.108,671867,0
2008-04-08,17.028,17.174,16.908,17.072,1261221,0
2008-04-09,16.956,17.06,16.777,16.952,583580,0
2008-04-10,17.083,17.234,16.8,16.993,1018663,0
2008-04-11,16.672,16.898,16.653,16.771,548972,0
2008-04-14,16.755,16.856,16.294,16.465,441942,0
2008-04-15,16.275,16.275,15.744,16.02,625704,0
2008-04-16,16.266,16.525,16.131,16.217,345581,0
2008-04-17,16.066,16.374,15.969,16.374,328823,0
2008-04-18,16.768,16.768,16.342,16.545,423781,0
2008-04-21,16.545,16.745,16.385,16.634,330813,0
2008-04-22,16.551,16.838,16.374,16.761,351500,0
2008-04-23,16.917,16.917,16.44,16.885,393865,0
2008-04-24,17.051,17.051,16.551,16.828,325357,0
2008-04-25,16.943,17.022,16.57,16.771,426247,0
2008-04-28,16.689,17.083,16.608,16.948,400764,0
2008-04-29,16.514,16.908,16.447,16.668,294462,0
2008-04-30,16.721,16.908,16.437,16.694,462970,0
2008-05-01,16.679,17.483,16.602,17.355,811355,0
2008-05-02,17.674,17.674,16.983,17.19,861617,0
2008-05-05,17.222,17.222,16.818,16.846,259276,0
2008-05-06,16.964,16.964,16.612,16.672,483758,0
2008-05-07,16.742,16.844,16.331,16.331,394119,0
2008-05-08,16.457,16.619,16.256,16.348,721447,0
2008-05-09,16.294,16.486,16.02,16.217,394682,0
2008-05-12,16.346,16.447,16.195,16.418,406742,0
2008-05-13,16.545,16.573,16.323,16.385,286814,0
2008-05-14,16.517,16.619,16.3,16.331,583211,0
2008-05-15,16.443,16.443,16.084,16.227,642334,0
2008-05-16,16.528,16.981,16.507,16.824,1707418,0
2008-05-19,16.947,17.136,16.831,16.85,521946,0
2008-05-20,16.862,17.076,16.838,17.024,586881,0
2008-05-21,16.964,17.028,16.698,16.831,374909,0
2008-05-22,16.818,16.968,16.689,16.761,303520,0
2008-05-23,16.787,16.818,16.672,16.675,273760,0
2008-05-27,16.685,16.841,16.612,16.755,379458,0
2008-05-28,16.815,16.904,16.523,16.672,394870,0
2008-05-29,16.926,17.038,16.679,16.714,454479,0
2008-05-30,16.873,17.038,16.514,16.528,402113,0
2008-06-02,16.49,16.539,16.234,16.36,273952,0
2008-06-03,16.339,16.465,16.116,16.176,315639,0
2008-06-04,16.152,16.173,15.655,15.655,532367,0
2008-06-05,15.645,16.068,15.645,16.036,406749,0
2008-06-06,15.893,15.934,15.496,15.496,310978,0
2008-06-09,15.505,15.569,14.66,14.762,653095,0
2008-06-10,14.733,15.255,14.52,14.695,1315998,0
2008-06-11,14.327,14.46,14.24,14.31,1760240,0
2008-06-12,14.247,14.837,14.199,14.204,606065,0
2008-06-13,13.989,14.406,13.989,14.345,294836,0
2008-06-16,14.272,14.399,14.123,14.139,367385,0
2008-06-17,14.107,14.399,14.107,14.204,376992,0
2008-06-18,14.104,14.338,13.957,14.291,956879,0
2008-06-19,14.304,14.542,14.295,14.463,401560,0
2008-06-20,14.307,14.438,14.068,14.165,757768,0
2008-06-23,14.33,14.33,13.856,13.914,365881,0
2008-06-24,13.866,14.004,13.586,13.837,444357,0
2008-06-25,13.986,14.425,13.979,14.288,437855,0
2008-06-26,14.288,14.38,13.561,13.561,502459,0
2008-06-27,13.474,13.652,13.213,13.28,735249,0
2008-06-30,13.302,13.77,13.302,13.671,547424,0
2008-07-01,13.35,13.668,13.167,13.231,762007,0
2008-07-02,13.294,13.493,12.876,12.915,468371,0
2008-07-03,12.975,13.033,12.61,12.839,428938,0
2008-07-07,13.02,13.115,12.851,12.951,433173,0
2008-07-08,13.062,13.817,13.023,13.764,605532,0
2008-07-09,13.764,14.094,13.601,13.656,772639,0
2008-07-10,13.128,13.779,13.128,13.418,585432,0
2008-07-11,13.265,13.372,13.068,13.17,389027,0
2008-07-14,13.202,13.402,12.966,12.969,664124,0
2008-07-15,12.53,13.322,12.53,13.038,415419,0
2008-07-16,12.87,13.582,12.87,13.439,1004510,0
2008-07-17,13.666,14.047,13.474,13.983,944352,0
2008-07-18,14.104,14.373,13.796,14.079,451002,0
2008-07-21,14.225,14.348,13.509,13.607,591743,0
2008-07-22,13.643,14.062,13.27,13.986,708459,0
2008-07-23,14.139,14.816,13.961,14.752,1052236,0
2008-07-24,14.86,14.86,14.562,14.581,501720,0
2008-07-25,14.527,15.096,14.495,14.61,960586,0
2008-07-28,14.434,14.59,14.004,14.011,293997,0
2008-07-29,14.032,14.345,14.011,14.263,545524,0
2008-07-30,14.578,14.594,13.929,14.068,1451116,0
2008-07-31,13.91,14.641,13.903,14.527,469832,0
2008-08-01,14.418,14.59,14.187,14.558,332908,0
2008-08-04,14.399,14.549,14.144,14.31,473821,0
2008-08-05,14.291,14.54,14.24,14.54,589936,0
2008-08-06,14.536,14.752,14.268,14.752,533955,0
2008-08-07,14.482,14.61,13.81,13.922,345373,0
2008-08-08,13.853,14.191,13.713,14.05,493942,0
2008-08-11,13.516,14.104,13.516,13.954,275588,0
2008-08-12,13.853,13.989,13.561,13.607,220873,0
2008-08-13,13.471,13.532,13.209,13.468,312411,0
2008-08-14,13.356,13.649,13.318,13.528,249483,0
2008-08-15,13.43,13.509,13.265,13.286,331478,0
2008-08-18,13.286,13.286,13.037,13.08,238429,0
2008-08-19,12.904,12.969,12.651,12.775,1153427,0
2008-08-20,12.845,13.073,12.737,12.876,711185,0
2008-08-21,12.769,13.135,12.769,13.099,233849,0
2008-08-22,13.14,13.262,13.041,13.239,370957,0
2008-08-25,13.012,13.144,12.759,12.811,280924,0
2008-08-26,12.645,12.915,12.645,12.807,418172,0
2008-08-27,12.902,13.213,12.89,13.213,173636,0
2008-08-28,13.382,13.768,13.382,13.735,697724,0
2008-08-29,13.605,14.054,13.573,13.989,507660,0
2008-09-02,14.191,14.428,14.107,14.355,966551,0
2008-09-03,14.24,14.46,14.187,14.441,755844,0
2008-09-04,14.304,14.558,14.229,14.558,819170,0
2008-09-05,14.498,14.498,13.783,13.834,1102015,0
2008-09-08,14.065,14.666,13.871,14.619,1111646,0
2008-09-09,14.61,14.799,13.996,14.552,1446720,0
2008-09-10,14.622,14.689,14.406,14.514,701627,0
2008-09-11,14.26,14.323,13.875,14.021,1396411,0
2008-09-12,13.881,14.304,13.802,14.229,415459,0
2008-09-15,11.497,13.986,11.497,13.434,840889,0
2008-09-16,12.779,13.31,12.779,12.979,1130700,0
2008-09-17,12.865,12.954,11.794,11.794,1067050,0
2008-09-18,12.071,12.071,10.82,11.92,1212248,0
2008-09-19,12.012,13.735,12.012,12.972,1012029,0
2008-09-22,12.545,12.868,12.365,12.419,973925,0
2008-09-23,12.349,13.099,12.349,12.715,423036,0
2008-09-24,12.524,12.801,12.405,12.604,482510,0
2008-09-25,12.572,13.392,12.238,13.216,713409,0
2008-09-26,12.398,13.77,12.398,13.77,400426,0
2008-09-29,13.493,13.729,12.081,12.587,486032,0
2008-09-30,12.078,13.666,12.078,13.601,330739,0
2008-10-01,13.35,13.986,13.073,13.666,637835,0
2008-10-02,13.668,13.668,12.969,13.048,314042,0
2008-10-03,13.115,13.255,12.078,12.715,530536,0
2008-10-06,12.238,12.33,10.537,11.014,559861,0
2008-10-07,11.443,12.254,10.426,10.477,379102,0
2008-10-08,10.172,10.928,8.5858,10.172,1111071,0
2008-10-09,10.166,10.661,9.53,9.784,740134,0
2008-10-10,8.9071,9.589,8.0038,8.9953,1064746,0
2008-10-13,9.793,11.822,9.575,11.571,1304435,0
2008-10-14,11.571,12.216,11.132,11.44,1380250,0
2008-10-15,10.928,10.992,9.994,10.197,511183,0
2008-10-16,10.401,10.579,9.546,10.376,1078068,0
2008-10-17,9.933,10.642,9.927,10.324,594784,0
2008-10-20,10.53,11.018,10.461,10.998,439121,0
2008-10-21,10.413,10.82,9.987,10.134,794019,0
2008-10-22,9.685,9.685,8.8499,9.2585,941045,0
2008-10-23,9.4472,9.68,9.1645,9.6,922083,0
2008-10-24,8.9634,9.596,8.8307,9.0207,954217,0
2008-10-27,8.7135,9.2828,8.325,8.9521,581035,0
2008-10-28,9.3645,10.627,9.1006,10.487,1063322,0
2008-10-29,10.229,10.312,9.603,9.955,1383781,0
2008-10-30,10.251,11.993,10.092,11.755,1295164,0
2008-10-31,11.529,11.748,11.221,11.379,1540034,0
2008-11-03,10.967,11.224,10.774,11.078,805553,0
2008-11-04,11.44,11.593,11.291,11.545,1157871,0
2008-11-05,11.856,11.856,11.221,11.41,781200,0
2008-11-06,11.459,11.741,10.967,10.972,1416896,0
2008-11-07,11.143,11.716,10.82,11.329,1015531,0
2008-11-10,11.595,12.039,11.508,11.765,951162,0
2008-11-11,11.393,11.847,11.315,11.697,1049363,0
2008-11-12,11.341,11.611,10.443,10.576,1005193,0
2008-11-13,10.315,11.421,9.998,11.192,2019125,0
2008-11-14,10.703,11.192,10.191,10.278,1298436,0
2008-11-17,10.588,10.588,9.947,10,672253,0
2008-11-18,9.886,10.306,9.807,10.261,859719,0
2008-11-19,10.461,10.499,9.578,9.775,866918,0
2008-11-20,9.4919,10.038,8.9162,9.0339,642592,0
2008-11-21,9.682,9.838,8.8335,9.682,931170,0
2008-11-24,9.4063,10.387,9.4063,10.162,1944093,0
2008-11-25,10.271,10.365,9.787,10.061,981916,0
2008-11-26,10.169,10.741,10.03,10.692,1519053,0
2008-11-28,10.569,10.728,10.282,10.584,569781,0
2008-12-01,10.092,10.584,9.708,9.793,890092,0
2008-12-02,9.921,10.121,9.635,10.003,994300,0
2008-12-03,9.768,9.998,9.505,9.94,706152,0
2008-12-04,9.639,9.947,9.505,9.603,556235,0
2008-12-05,9.3489,10.419,9.3451,10.411,850562,0
2008-12-08,10.61,11.04,10.588,10.944,1084035,0
2008-12-09,10.584,10.82,10.464,10.652,1270359,0
2008-12-10,10.735,10.795,10.184,10.566,555092,0
2008-12-11,10.566,10.964,9.924,10.152,1064595,0
2008-12-12,10.035,10.799,10.015,10.76,912310,0
2008-12-15,10.385,10.709,10.385,10.537,563082,0
2008-12-16,10.49,11.446,10.356,11.402,1027838,0
2008-12-17,11.138,11.167,10.813,10.956,576703,0
2008-12-18,10.913,11.084,10.728,10.832,393882,0
2008-12-19,11.097,11.23,10.718,10.836,320208,0
2008-12-22,10.998,10.998,10.545,10.774,416652,0
2008-12-23,10.836,10.878,10.696,10.788,562814,0
2008-12-24,10.537,10.777,10.537,10.652,161905,0
2008-12-26,10.607,10.745,10.55,10.728,259500,0
2008-12-29,10.642,10.753,10.509,10.718,372932,0
2008-12-30,10.68,10.804,10.467,10.799,565286,0
2008-12-31,10.893,11.224,10.813,11.135,334363,0
2009-01-02,11.075,11.481,10.97,11.417,870773,0
2009-01-05,11.253,11.542,11.201,11.487,791028,0
2009-01-06,11.794,11.993,11.627,11.952,671210,0
2009-01-07,11.802,11.802,11.497,11.622,766953,0
2009-01-08,11.513,12.099,11.513,12.081,928013,0
2009-01-09,11.856,12.454,11.856,12.346,660684,0
2009-01-12,12.124,12.524,12.047,12.161,1198124,0
2009-01-13,12.078,12.381,11.987,12.158,951396,0
2009-01-14,11.634,11.812,11.548,11.669,842905,0
2009-01-15,11.653,11.679,11.253,11.446,761834,0
2009-01-16,11.776,11.902,11.368,11.679,605270,0
2009-01-20,11.421,11.51,10.979,11.075,830989,0
2009-01-21,11.525,11.525,10.792,10.996,1896124,0
2009-01-22,10.875,11.061,10.715,10.928,1181539,0
2009-01-23,10.404,11.093,10.385,10.868,1467527,0
2009-01-26,11.05,11.154,10.802,10.878,933197,0
2009-01-27,11.097,11.19,10.859,11.075,1112508,0
2009-01-28,11.494,11.611,11.382,11.574,1263462,0
2009-01-29,11.669,11.669,11.24,11.262,620523,0
2009-01-30,11.237,11.479,11.205,11.245,696862,0
2009-02-02,11.068,11.622,11.068,11.583,986625,0
2009-02-03,11.694,11.941,11.504,11.934,790607,0
2009-02-04,12.012,12.158,11.812,11.971,1168855,0
2009-02-05,11.806,12.19,11.272,12.155,1083408,0
2009-02-06,12.028,12.362,12.028,12.158,2151100,0
2009-02-09,12.172,12.187,11.996,12.078,936820,0
2009-02-10,11.993,12.114,11.501,11.539,831676,0
2009-02-11,11.427,11.669,11.385,11.469,1855694,0
2009-02-12,11.603,11.603,11.361,11.479,2394157,0
2009-02-13,11.603,11.888,11.368,11.723,1472863,0
2009-02-17,11.729,11.729,11.176,11.361,1283051,0
2009-02-18,11.491,11.624,11.319,11.421,1025117,0
2009-02-19,11.491,11.624,11.151,11.186,871747,0
2009-02-20,11.253,11.253,10.784,11.029,539536,0
2009-02-23,11.112,11.142,10.836,10.935,799562,0
2009-02-24,11.147,11.622,11.061,11.595,544041,0
2009-02-25,11.522,11.634,11.093,11.406,690041,0
2009-02-26,11.63,11.705,11.3,11.326,597596,0
2009-02-27,11.09,11.34,11.09,11.104,938734,0
2009-03-02,10.967,10.992,10.401,10.464,807825,0
2009-03-03,10.84,10.84,10.208,10.352,758376,0
2009-03-04,10.582,10.82,10.411,10.67,804694,0
2009-03-05,10.525,10.55,10.013,10.108,1670892,0
2009-03-06,10.278,10.352,9.717,10.083,1472323,0
2009-03-09,9.886,10.03,9.715,9.924,387048,0
2009-03-10,10.347,10.547,10.267,10.439,1189652,0
2009-03-11,10.623,10.76,10.327,10.379,1012600,0
2009-03-12,10.404,10.777,10.28,10.749,1015431,0
2009-03-13,10.843,10.972,10.749,10.913,666012,0
2009-03-16,11.341,11.341,10.832,10.832,391200,0
2009-03-17,10.97,11.284,10.97,11.284,455210,0
2009-03-18,11.221,11.641,11.014,11.608,1205758,0
2009-03-19,11.964,12.398,11.294,11.508,784035,0
2009-03-20,11.508,11.603,11.075,11.143,793171,0
2009-03-23,11.41,11.716,11.41,11.662,1357158,0
2009-03-24,11.182,11.791,10.843,11.427,1165459,0
2009-03-25,11.713,11.77,11.266,11.603,943764,0
2009-03-26,11.794,11.824,11.379,11.536,882666,0
2009-03-27,11.336,11.469,11.307,11.34,776368,0
2009-03-30,10.893,11.128,10.893,11.021,892796,0
2009-03-31,11.033,11.336,10.884,10.917,820226,0
2009-04-01,10.795,11.151,10.795,11.132,763308,0
2009-04-02,11.417,11.551,11.072,11.132,1382411,0
2009-04-03,11.237,11.309,11.004,11.304,876054,0
2009-04-06,11.084,11.277,11.046,11.237,537113,0
2009-04-07,10.996,11.11,10.648,11.001,557555,0
2009-04-08,11.065,11.266,10.998,11.266,458067,0
2009-04-09,11.469,11.751,11.469,11.529,1209547,0
2009-04-13,11.529,11.691,11.307,11.637,521771,0
2009-04-14,11.504,11.571,11.221,11.3,1537505,0
2009-04-15,11.3,11.762,11.132,11.759,1217224,0
2009-04-16,11.841,12.047,11.679,11.996,1137108,0
2009-04-17,11.968,12.049,11.841,11.878,576204,0
2009-04-20,11.691,11.774,11.287,11.326,424120,0
2009-04-21,10.792,10.976,10.696,10.942,572843,0
2009-04-22,11.011,11.277,10.69,11.147,1091771,0
2009-04-23,11.158,11.291,11.097,11.214,700804,0
2009-04-24,11.214,11.389,11.093,11.199,634994,0
2009-04-27,10.96,11.093,10.674,10.811,825672,0
2009-04-28,10.763,11.135,10.756,11.093,1525006,0
2009-04-29,11.061,11.427,11.024,11.309,854135,0
2009-04-30,11.347,11.567,11.147,11.256,481346,0
2009-05-01,11.44,11.987,11.281,11.765,1539866,0
2009-05-04,11.72,12.124,11.72,12.107,1635372,0
2009-05-05,12.105,12.2,11.92,12.047,2129173,0
2009-05-06,12.085,12.238,12.009,12.13,1131184,0
2009-05-07,12.235,12.343,11.92,12.024,1743423,0
2009-05-08,12.219,12.352,11.976,12.047,1588610,0
2009-05-11,11.934,12.343,11.92,12.133,669683,0
2009-05-12,12.181,12.302,12.049,12.11,1108104,0
2009-05-13,11.923,11.974,11.716,11.796,722727,0
2009-05-14,11.847,12.099,11.834,12.073,554066,0
2009-05-15,11.976,12.304,11.906,12.244,786796,0
2009-05-18,12.398,12.813,12.377,12.787,1191602,0
2009-05-19,13.016,13.016,12.657,12.893,770280,0
2009-05-20,13.216,13.216,12.845,12.904,985914,0
2009-05-21,12.642,12.819,12.365,12.549,415230,0
2009-05-22,12.549,12.74,12.4,12.711,565710,0
2009-05-26,12.601,13.016,12.247,12.991,672644,0
2009-05-27,12.969,13.195,12.725,12.787,467091,0
2009-05-28,12.848,13.122,12.829,13.119,475462,0
2009-05-29,13.372,13.392,13.091,13.239,858057,0
2009-06-01,13.376,13.537,13.268,13.493,827291,0
2009-06-02,13.493,13.764,13.424,13.471,810927,0
2009-06-03,13.434,13.526,13.012,13.296,1356915,0
2009-06-04,13.296,13.398,13.153,13.35,948884,0
2009-06-05,13.516,13.618,13.115,13.3,689967,0
2009-06-08,13.153,13.614,13.153,13.541,1027478,0
2009-06-09,13.566,13.81,13.566,13.751,640084,0
2009-06-10,13.866,13.866,13.484,13.741,507651,0
2009-06-11,13.66,14.191,13.66,14.058,806269,0
2009-06-12,13.954,14.111,13.856,14.068,702000,0
2009-06-15,13.671,14.1,13.576,14.015,953306,0
2009-06-16,14.05,14.327,13.793,13.839,677474,0
2009-06-17,13.757,14.011,13.691,13.868,1051803,0
2009-06-18,13.888,14.082,13.832,14.054,589750,0
2009-06-19,14.079,14.229,14.008,14.028,907470,0
2009-06-22,13.885,14.05,13.885,13.986,1099053,0
2009-06-23,13.993,14.116,13.548,13.832,1712959,0
2009-06-24,13.95,14.26,13.837,14.215,1005446,0
2009-06-25,13.961,14.45,13.961,14.387,695149,0
2009-06-26,14.342,14.59,14.301,14.558,351310,0
2009-06-29,14.619,14.619,14.279,14.508,457008,0
2009-06-30,14.532,14.867,14.466,14.841,807270,0
2009-07-01,14.393,14.914,14.393,14.708,621969,0
2009-07-02,14.304,14.622,14.304,14.622,327855,0
2009-07-06,14.565,14.565,14.222,14.295,490609,0
2009-07-07,14.201,14.406,14.142,14.368,639367,0
2009-07-08,14.362,14.558,14.251,14.359,846186,0
2009-07-09,14.393,14.45,14.231,14.342,385042,0
2009-07-10,14.338,14.425,14.133,14.365,534283,0
2009-07-13,14.399,15.283,14.336,15.261,1542569,0
2009-07-14,15.257,15.494,14.999,15.106,1307625,0
2009-07-15,15.354,15.645,15.325,15.616,979993,0
2009-07-16,15.757,16.18,15.645,15.794,767665,0
2009-07-17,15.893,15.893,15.576,15.668,518080,0
2009-07-20,15.722,16.24,15.713,16.195,467065,0
2009-07-21,16.192,16.285,15.986,16.005,356966,0
2009-07-22,16.109,16.109,15.864,15.893,701866,0
2009-07-23,15.878,16.084,15.874,15.951,860873,0
2009-07-24,15.976,16.049,15.888,16.036,877178,0
2009-07-27,16.052,16.131,15.846,16.094,574851,0
2009-07-28,15.818,16.052,15.693,15.786,694928,0
2009-07-29,15.261,15.757,15.257,15.648,360936,0
2009-07-30,15.861,15.861,15.61,15.671,527661,0
2009-07-31,15.632,15.779,15.576,15.61,602037,0
2009-08-03,15.893,16.084,15.783,16.081,286570,0
2009-08-04,16.052,16.354,15.992,16.324,469729,0
2009-08-05,16.38,16.459,16.148,16.339,602389,0
2009-08-06,16.339,16.36,15.846,16.008,330163,0
2009-08-07,16.195,16.44,16.102,16.371,759410,0
2009-08-10,16.234,16.465,16.234,16.357,599625,0
2009-08-11,16.281,16.354,16.12,16.227,969993,0
2009-08-12,16.183,16.689,16.033,16.525,693589,0
2009-08-13,16.78,16.78,16.385,16.679,377651,0
2009-08-14,16.266,16.768,16.217,16.761,581675,0
2009-08-17,16.399,16.663,16.18,16.189,300274,0
2009-08-18,16.24,16.339,16.163,16.285,224962,0
2009-08-19,16.102,16.335,16.102,16.31,453635,0
2009-08-20,16.323,16.443,16.313,16.433,394828,0
2009-08-21,16.549,16.71,16.339,16.447,352147,0
2009-08-24,16.462,16.752,16.268,16.342,302720,0
2009-08-25,16.348,16.608,16.346,16.5,236163,0
2009-08-26,16.479,16.596,16.307,16.437,213404,0
2009-08-27,16.395,16.528,16.217,16.296,271155,0
2009-08-28,16.351,16.668,16.292,16.63,425678,0
2009-08-31,16.545,16.545,16.176,16.266,350376,0
2009-09-01,16.224,16.363,15.702,15.731,523323,0
2009-09-02,15.645,15.893,15.462,15.47,397577,0
2009-09-03,15.601,15.661,15.487,15.522,672436,0
2009-09-04,15.522,15.684,15.459,15.592,769021,0
2009-09-08,15.715,15.715,15.429,15.496,799662,0
2009-09-09,15.082,15.693,15.082,15.614,457133,0
2009-09-10,15.592,16.206,15.435,16.081,574316,0
2009-09-11,16.154,16.459,15.766,16.211,594152,0
2009-09-14,16.094,16.116,15.815,15.874,459676,0
2009-09-15,15.864,16.185,15.792,16.185,440824,0
2009-09-16,16.385,16.636,16.12,16.303,586342,0
2009-09-17,16.427,16.691,16.081,16.517,600417,0
2009-09-18,16.457,17.291,16.278,17.129,1022134,0
2009-09-21,17.006,17.165,16.876,17.04,429342,0
2009-09-22,17.547,17.547,17.165,17.384,518056,0
2009-09-23,17.553,17.575,17.276,17.422,867863,0
2009-09-24,17.527,17.768,17.483,17.635,1224568,0
2009-09-25,17.343,18.039,17.152,17.975,1040108,0
2009-09-28,17.391,18.443,17.391,18.418,690599,0
2009-09-29,18.42,18.697,18.138,18.293,1230612,0
2009-09-30,18.322,18.389,17.881,18.289,1198881,0
2009-10-01,18.201,18.201,17.733,17.768,605593,0
2009-10-02,17.534,17.804,17.032,17.33,1093500,0
2009-10-05,17.671,17.671,17.336,17.416,509872,0
2009-10-06,17.625,18.039,17.591,17.68,874019,0
2009-10-07,17.488,17.674,17.177,17.252,502841,0
2009-10-08,17.362,17.369,17.089,17.125,614484,0
2009-10-09,16.787,17.248,16.787,17.196,495710,0
2009-10-12,17.308,17.416,17.089,17.377,577257,0
2009-10-13,17.377,17.618,17.362,17.553,714424,0
2009-10-14,17.422,17.899,17.422,17.674,973584,0
2009-10-15,17.639,17.762,17.523,17.6,631196,0
2009-10-16,16.943,17.687,16.943,17.222,722974,0
2009-10-19,16.901,17.448,16.901,17.263,921044,0
2009-10-20,17.308,18.068,17.229,18.026,815381,0
2009-10-21,18.131,18.254,17.782,17.823,599888,0
2009-10-22,17.757,17.82,17.495,17.775,894391,0
2009-10-23,17.865,18.023,17.765,17.842,827063,0
2009-10-26,17.832,17.991,17.587,17.6,663765,0
2009-10-27,17.677,17.832,17.485,17.488,411869,0
2009-10-28,17.509,17.8,16.78,16.841,734348,0
2009-10-29,17.255,17.575,17.01,17.52,693738,0
2009-10-30,17.209,17.502,16.682,16.733,789717,0
2009-11-02,16.85,17.495,16.792,17.234,738626,0
2009-11-03,16.943,17.632,16.889,17.597,597584,0
2009-11-04,17.867,18.284,17.832,18.077,595166,0
2009-11-05,18.156,18.236,17.883,17.972,1291355,0
2009-11-06,17.823,18.608,17.702,18.49,642620,0
2009-11-09,18.748,19.224,18.742,19.218,616630,0
2009-11-10,19.439,19.654,18.659,19.59,750277,0
2009-11-11,19.783,19.851,19.59,19.68,421900,0
2009-11-12,19.525,19.74,19.018,19.228,563505,0
2009-11-13,19.228,19.686,19.148,19.575,374182,0
2009-11-16,19.885,20.315,19.45,19.836,578543,0
2009-11-17,19.832,19.832,19.479,19.658,611331,0
2009-11-18,19.644,19.644,19.246,19.323,596706,0
2009-11-19,19.12,19.167,18.576,18.652,835532,0
2009-11-20,18.627,18.763,18.408,18.5,808602,0
2009-11-23,18.675,19.224,18.675,19.079,732818,0
2009-11-24,19.186,19.288,19.03,19.246,583283,0
2009-11-25,19.116,19.371,19.047,19.316,358660,0
2009-11-27,18.649,19.113,18.649,18.919,223336,0
2009-11-30,19.066,19.46,18.949,19.326,709723,0
2009-12-01,19.676,19.79,19.44,19.673,492919,0
2009-12-02,19.766,20.051,19.339,19.44,576102,0
2009-12-03,19.393,19.439,18.847,18.907,607059,0
2009-12-04,19.079,19.385,18.707,18.949,424338,0
2009-12-07,18.914,19.263,18.71,18.897,306325,0
2009-12-08,18.659,18.707,18.544,18.563,336744,0
2009-12-09,18.589,18.748,18.509,18.64,503527,0
2009-12-10,18.945,19.269,18.785,19.228,527314,0
2009-12-11,19.393,20.007,19.276,19.946,655157,0
2009-12-14,19.812,20.229,19.78,20.201,356067,0
2009-12-15,20.201,20.517,20.089,20.302,1051633,0
2009-12-16,20.409,20.514,20.158,20.388,796411,0
2009-12-17,20.077,20.356,19.751,19.775,589910,0
2009-12-18,19.572,20.083,19.357,19.407,892085,0
2009-12-21,19.432,20.019,19.432,19.736,631539,0
2009-12-22,19.407,20.039,19.407,19.658,423109,0
2009-12-23,19.836,19.993,19.59,19.946,622299,0
2009-12-24,20.251,20.251,19.959,20.219,69763,0
2009-12-28,20.121,20.352,20.099,20.203,295114,0
2009-12-29,20.267,20.461,20.042,20.071,268231,0
2009-12-30,19.829,20.461,19.829,20.289,217132,0
2009-12-31,20.468,20.696,20.369,20.592,124768,0
2010-01-04,21.777,21.777,20.489,20.61,267856,0
2010-01-05,21.125,21.125,20.352,21.034,399575,0
2010-01-06,20.979,21.484,20.915,21.39,1362513,0
2010-01-07,21.459,21.828,21.231,21.713,492570,0
2010-01-08,21.817,22.136,21.786,22.082,432059,0
2010-01-11,22.181,22.469,21.681,21.777,382542,0
2010-01-12,21.52,21.713,21.351,21.453,543514,0
2010-01-13,21.615,21.713,21.357,21.677,415804,0
2010-01-14,21.677,21.907,21.583,21.863,427347,0
2010-01-15,21.85,22.425,21.809,22.362,637433,0
2010-01-19,22.362,22.479,22.203,22.45,459445,0
2010-01-20,22.345,22.345,21.988,22.111,579829,0
2010-01-21,22.268,22.268,21.57,21.663,579848,0
2010-01-22,21.217,21.605,21.008,21.297,997155,0
2010-01-25,21.635,22.168,21.475,22.133,477641,0
2010-01-26,22.136,22.4,22.003,22.096,729445,0
2010-01-27,21.473,21.512,20.207,20.388,1417561,0
2010-01-28,20.51,20.528,20.089,20.391,901651,0
2010-01-29,20.608,20.935,19.634,19.654,1793953,0
2010-02-01,19.87,19.984,19.348,19.771,1402306,0
2010-02-02,19.867,20.047,19.736,20.047,841340,0
2010-02-03,19.439,20.178,19.439,20.087,800776,0
2010-02-04,19.841,19.845,19.167,19.26,545080,0
2010-02-05,19.123,19.558,18.955,19.467,1289947,0
2010-02-08,19.514,20.315,19.107,20.141,1136674,0
2010-02-09,20.187,20.581,19.987,20.111,919619,0
2010-02-10,20.089,20.235,19.751,20.047,382221,0
2010-02-11,20.149,20.492,19.906,20.464,343786,0
2010-02-12,20.381,20.657,20.087,20.588,245806,0
2010-02-16,20.712,21.045,20.549,20.728,395711,0
2010-02-17,20.881,20.881,20.405,20.657,420774,0
2010-02-18,20.352,20.975,20.352,20.922,332792,0
2010-02-19,20.929,20.996,20.599,20.911,353681,0
2010-02-22,21.068,21.182,20.595,20.693,269150,0
2010-02-23,20.696,20.779,20.092,20.153,550448,0
2010-02-24,20.095,20.468,19.836,19.955,605007,0
2010-02-25,19.464,20.045,19.464,19.997,331888,0
2010-02-26,20.111,20.409,19.882,20.367,385545,0
2010-03-01,19.991,20.439,19.612,20.395,846799,0
2010-03-02,20.367,20.979,20.367,20.941,712724,0
2010-03-03,20.865,21.112,20.725,20.897,555294,0
2010-03-04,21.049,21.484,20.906,21.357,452510,0
2010-03-05,21.075,21.771,21.042,21.758,704672,0
2010-03-08,21.8,21.901,21.612,21.853,502898,0
2010-03-09,21.872,22.026,21.739,22.006,359767,0
2010-03-10,22.092,22.393,22.058,22.198,455713,0
2010-03-11,21.815,22.268,21.815,22.268,408223,0
2010-03-12,22.289,22.33,21.768,21.839,287340,0
2010-03-15,21.888,21.888,21.555,21.635,271859,0
2010-03-16,21.608,21.742,21.313,21.673,1146938,0
2010-03-17,21.907,21.907,21.603,21.699,582704,0
2010-03-18,21.663,21.733,21.541,21.624,279903,0
2010-03-19,21.336,21.918,21.17,21.379,441311,0
2010-03-22,21.034,21.364,20.84,21.285,382201,0
2010-03-23,21.329,21.512,21.185,21.512,439802,0
2010-03-24,21.475,21.544,21.094,21.147,382399,0
2010-03-25,21.453,21.695,21.333,21.419,727479,0
2010-03-26,21.408,21.44,20.732,20.872,344194,0
2010-03-29,21.081,21.081,20.855,20.982,334817,0
2010-03-30,21.262,21.398,20.678,21.383,215710,0
2010-03-31,21.548,21.835,21.145,21.684,381313,0
2010-04-01,21.713,22.092,21.713,22.086,353253,0
2010-04-05,22.139,22.397,22.107,22.345,295379,0
2010-04-06,22.041,22.701,22.041,22.415,248007,0
2010-04-07,22.486,22.791,22.397,22.696,250875,0
2010-04-08,22.644,22.865,22.353,22.696,349026,0
2010-04-09,22.855,22.896,22.727,22.848,220786,0
2010-04-12,22.701,22.743,22.33,22.353,324909,0
2010-04-13,22.436,22.436,21.932,22.072,322740,0
2010-04-14,22.236,22.429,22.117,22.209,275047,0
2010-04-15,22.089,22.271,21.8,22.006,269664,0
2010-04-16,22.006,22.006,21.567,21.758,393859,0
2010-04-19,21.596,21.809,21.308,21.398,450178,0
2010-04-20,20.76,21.072,20.608,21.03,311450,0
2010-04-21,21.094,21.587,21.03,21.456,553693,0
2010-04-22,21.449,21.85,20.964,21.463,500964,0
2010-04-23,21.341,21.579,21.108,21.566,436231,0
2010-04-26,21.415,21.449,20.887,20.932,768041,0
2010-04-27,20.588,20.9,20.409,20.599,575353,0
2010-04-28,20.671,20.827,20.629,20.661,369037,0
2010-04-29,20.741,21.138,20.571,20.996,457894,0
2010-04-30,21.208,21.217,20.42,20.943,379814,0
2010-05-03,20.943,21.29,20.943,21.042,191754,0
2010-05-04,20.375,20.801,20.099,20.207,641585,0
2010-05-05,19.965,20.127,19.403,19.644,1169800,0
2010-05-06,19.514,20.007,18.993,19.669,831824,0
2010-05-07,19.555,19.815,19.123,19.428,774192,0
2010-05-10,19.78,20.476,19.78,20.356,433799,0
2010-05-11,20.194,20.712,20.051,20.436,645683,0
2010-05-12,20.757,20.757,20.455,20.595,227376,0
2010-05-13,20.643,20.757,20.207,20.42,356645,0
2010-05-14,20.051,20.341,19.769,19.889,340663,0
2010-05-17,20.181,20.197,19.249,19.59,625153,0
2010-05-18,19.689,19.914,19.447,19.615,555173,0
2010-05-19,19.383,19.708,19.066,19.612,758703,0
2010-05-20,19.018,19.424,18.746,19.12,625091,0
2010-05-21,19.053,19.637,18.03,19.417,582458,0
2010-05-24,19.44,19.44,19.043,19.088,551512,0
2010-05-25,18.591,18.923,18.36,18.882,924241,0
2010-05-26,18.833,19.593,18.77,19.116,628642,0
2010-05-27,19.769,20.212,19.523,20.178,712436,0
2010-05-28,20.381,20.388,19.619,19.73,523501,0
2010-06-01,19.637,20.089,18.806,19.54,598791,0
2010-06-02,19.812,20.512,19.521,20.499,803464,0
2010-06-03,20.223,20.657,19.978,20.153,762771,0
2010-06-04,19.389,20.264,19.107,20.083,827969,0
2010-06-07,20.388,20.388,19.689,19.695,309725,0
2010-06-08,19.695,20.13,19.634,20.124,336289,0
2010-06-09,20.137,20.464,19.885,19.952,315043,0
2010-06-10,20.203,20.521,20.187,20.471,1135791,0
2010-06-11,20.369,20.496,20.211,20.436,420869,0
2010-06-14,20.627,20.686,20.406,20.489,291906,0
2010-06-15,20.757,21.275,20.757,21.161,673358,0
2010-06-16,21.15,22.117,21.104,22.063,1034410,0
2010-06-17,22.006,22.089,21.596,21.853,376151,0
2010-06-18,21.52,21.968,21.398,21.839,535134,0
2010-06-21,22.187,22.521,22.181,22.436,623872,0
2010-06-22,22.343,22.55,22.152,22.292,721416,0
2010-06-23,22.457,22.579,21.952,22.236,508974,0
2010-06-24,22.198,22.247,21.599,21.67,296209,0
2010-06-25,21.684,22.241,21.628,22.092,209833,0
2010-06-28,22.2,22.407,22.022,22.238,257078,0
2010-06-29,21.921,22.139,21.339,21.453,512816,0
2010-06-30,21.501,21.94,21.296,21.325,563765,0
2010-07-01,21.297,21.53,21.059,21.211,804747,0
2010-07-02,21.373,21.958,21.373,21.806,272510,0
2010-07-06,22.247,22.704,21.98,22.687,527801,0
2010-07-07,22.722,23.392,22.601,23.369,555610,0
2010-07-08,23.564,23.656,23.154,23.484,511452,0
2010-07-09,23.643,23.935,23.499,23.815,553426,0
2010-07-12,23.862,23.862,23.334,23.364,291701,0
2010-07-13,23.499,24.461,23.481,24.367,472764,0
2010-07-14,24.352,24.676,24.136,24.596,299921,0
2010-07-15,24.66,24.724,24.23,24.698,345850,0
2010-07-16,24.637,24.654,23.9,23.904,336209,0
2010-07-19,24.127,24.213,23.761,23.93,848808,0
2010-07-20,23.907,24.533,23.668,24.53,882905,0
2010-07-21,24.947,24.947,24.26,24.425,290955,0
2010-07-22,24.756,25.238,24.713,25.133,420990,0
2010-07-23,24.895,25.267,24.768,25.165,501986,0
2010-07-26,25.271,25.758,25.248,25.705,518951,0
2010-07-27,25.858,25.991,25.586,25.712,462483,0
2010-07-28,25.611,26.612,25.446,26.609,854924,0
2010-07-29,26.923,26.923,26.11,26.589,498759,0
2010-07-30,26.383,26.558,26.282,26.387,361988,0
2010-08-02,26.825,27.794,26.825,27.794,694212,0
2010-08-03,27.766,27.766,27.203,27.242,738664,0
2010-08-04,27.242,27.752,27.242,27.343,789557,0
2010-08-05,27.284,27.597,27.168,27.171,499503,0
2010-08-06,27.162,27.477,26.768,27.477,384661,0
2010-08-09,27.619,27.854,27.02,27.703,284168,0
2010-08-10,27.696,27.731,27.424,27.597,478832,0
2010-08-11,27.308,27.308,26.568,26.571,369018,0
2010-08-12,26.32,27.056,25.836,26.968,343956,0
2010-08-13,26.968,27.13,26.768,26.816,205067,0
2010-08-16,26.753,27.054,26.596,26.8,474749,0
2010-08-17,26.987,26.987,26.501,26.501,695850,0
2010-08-18,26.522,26.891,26.513,26.614,1187059,0
2010-08-19,26.612,26.708,26.154,26.383,538695,0
2010-08-20,26.173,26.387,25.804,26.387,403469,0
2010-08-23,26.51,26.606,26.25,26.387,318235,0
2010-08-24,26.114,26.659,25.791,26.419,590837,0
2010-08-25,26.262,26.383,25.804,26.177,636784,0
2010-08-26,26.215,26.914,26.215,26.357,549039,0
2010-08-27,26.58,26.918,26.453,26.918,568946,0
2010-08-30,27.088,27.41,26.618,26.634,433157,0
2010-08-31,26.446,27.592,26.39,27.439,601114,0
2010-09-01,27.594,28.609,27.47,28.546,689347,0
2010-09-02,28.546,28.77,27.966,28.137,488063,0
2010-09-03,28.411,28.546,28.02,28.234,276465,0
2010-09-07,27.991,28.328,27.924,28.04,172789,0
2010-09-08,28.208,28.878,28.208,28.757,595871,0
2010-09-09,29.049,29.575,29.044,29.517,536926,0
2010-09-10,29.645,29.819,29.397,29.61,337220,0
2010-09-13,30.076,31.129,30.076,31.123,584250,0
2010-09-14,31.065,31.784,30.677,31.609,944470,0
2010-09-15,31.57,31.682,31.243,31.435,562680,0
2010-09-16,31.172,31.256,30.995,31.163,543326,0
2010-09-17,31.589,31.589,30.921,30.995,378942,0
2010-09-20,31.151,31.163,30.897,31.081,476539,0
2010-09-21,30.983,31.119,30.114,30.255,947849,0
2010-09-22,30.199,30.346,29.909,30.212,622107,0
2010-09-23,30.099,30.313,29.723,29.803,492095,0
2010-09-24,30.114,30.335,30.019,30.17,693321,0
2010-09-27,30.408,30.666,30.255,30.522,473131,0
2010-09-28,30.743,31.163,30.188,31.148,319064,0
2010-09-29,31.204,31.227,30.743,30.823,293572,0
2010-09-30,31.175,31.175,29.714,30.691,591942,0
2010-10-01,30.813,31.133,30.7,30.839,430111,0
2010-10-04,30.732,31.072,30.417,30.452,722671,0
2010-10-05,30.417,30.839,30.41,30.837,626300,0
2010-10-06,30.839,31.109,30.506,30.575,557313,0
2010-10-07,30.62,30.62,29.772,29.831,758871,0
2010-10-08,29.831,29.917,29.466,29.711,581528,0
2010-10-11,29.815,29.815,28.859,29.495,574366,0
2010-10-12,29.429,29.737,29.429,29.679,504758,0
2010-10-13,29.785,30.436,29.785,30.283,606309,0
2010-10-14,30.135,30.201,29.543,29.638,486412,0
2010-10-15,29.873,29.876,29.125,29.333,698481,0
2010-10-18,29.149,29.39,28.716,29.318,1199063,0
2010-10-19,28.831,29.139,28.402,28.669,400572,0
2010-10-20,28.472,29.482,28.472,29.411,332251,0
2010-10-21,29.559,29.559,28.869,29.235,266954,0
2010-10-22,29.143,29.685,29.143,29.632,365262,0
2010-10-25,29.855,30.566,29.777,30.184,605023,0
2010-10-26,30.08,30.299,29.879,30.232,262581,0
2010-10-27,29.969,30,29.157,29.476,435612,0
2010-10-28,29.746,29.825,29.308,29.508,346424,0
2010-10-29,29.512,29.594,29.212,29.446,226629,0
2010-11-01,29.583,30.204,28.996,29.247,310261,0
2010-11-02,29.432,30.464,29.432,30.397,602025,0
2010-11-03,30.388,30.388,29.343,29.873,499385,0
2010-11-04,30.086,30.753,29.953,30.395,391745,0
2010-11-05,30.478,30.5,30.061,30.252,286872,0
2010-11-08,30.175,30.454,29.943,30.452,312632,0
2010-11-09,30.726,30.992,29.941,30.055,597416,0
2010-11-10,30.138,30.432,29.772,30.255,349026,0
2010-11-11,30.027,30.135,29.699,29.822,337649,0
2010-11-12,28.895,30.051,28.895,29.887,306278,0
2010-11-15,30.073,30.4,30.07,30.167,206862,0
2010-11-16,30.023,30.042,28.999,29.183,683244,0
2010-11-17,28.766,29.372,28.766,29.014,658701,0
2010-11-18,29.495,29.793,29.378,29.769,231523,0
2010-11-19,29.615,30.36,29.517,30.26,364239,0
2010-11-22,30.245,30.314,29.502,29.839,323065,0
2010-11-23,29.463,29.925,29.383,29.79,371870,0
2010-11-24,29.889,30.367,29.867,30.199,415392,0
2010-11-26,29.847,30.575,29.689,30.289,266830,0
2010-11-29,30.067,30.378,29.879,30.292,382320,0
2010-11-30,30.149,30.315,28.932,29.112,816697,0
2010-12-01,29.727,30.035,29.394,29.422,827876,0
2010-12-02,29.594,30.204,29.476,30.181,475370,0
2010-12-03,29.937,30.385,29.937,30.382,204080,0
2010-12-06,30.421,30.579,30.076,30.461,319120,0
2010-12-07,30.7,31.087,30.163,30.313,778220,0
2010-12-08,30.167,30.343,29.463,29.66,813243,0
2010-12-09,29.815,29.909,29.685,29.876,513780,0
2010-12-10,29.731,29.873,29.293,29.301,543657,0
2010-12-13,29.403,29.772,28.96,29.422,1217263,0
2010-12-14,29.196,29.418,28.996,29.237,696728,0
2010-12-15,29.041,29.326,29.028,29.046,337898,0
2010-12-16,29.18,29.362,29.072,29.111,571199,0
2010-12-17,29.084,29.519,28.929,29.346,361832,0
2010-12-20,29.562,29.619,29.228,29.368,348774,0
2010-12-21,29.34,29.679,29.34,29.513,339464,0
2010-12-22,29.473,29.476,29.097,29.415,184253,0
2010-12-23,29.406,29.632,29.304,29.572,104828,0
2010-12-27,29.343,29.355,28.694,29.149,185864,0
2010-12-28,29.314,29.562,29.157,29.222,148791,0
2010-12-29,29.204,29.665,29.204,29.407,202167,0
2010-12-30,29.561,29.919,29.561,29.698,189411,0
2010-12-31,29.678,29.773,29.457,29.71,75884,0
2011-01-03,29.787,29.956,29.576,29.801,162434,0
2011-01-04,29.017,29.308,28.595,28.948,443286,0
2011-01-05,28.967,29.368,28.37,29.157,345814,0
2011-01-06,29.052,29.422,28.895,28.929,340103,0
2011-01-07,28.802,28.975,27.769,27.788,632293,0
2011-01-10,27.718,27.82,26.945,27.162,814535,0
2011-01-11,27.291,27.39,26.7,26.749,1080292,0
2011-01-12,26.952,27.619,26.812,27.308,1225328,0
2011-01-13,27.4,27.854,27.242,27.619,360397,0
2011-01-14,27.396,27.832,27.302,27.718,308148,0
2011-01-18,27.594,28,27.594,27.735,488193,0
2011-01-19,27.654,28.131,27.654,27.848,636000,0
2011-01-20,27.746,27.906,26.872,27.48,792459,0
2011-01-21,27.581,28,27.098,27.199,551505,0
2011-01-24,27.365,27.423,27.031,27.031,564210,0
2011-01-25,27.056,27.187,26.869,27.028,274354,0
2011-01-26,27.12,27.463,27.12,27.288,771198,0
2011-01-27,27.32,27.396,26.685,26.723,1462710,0
2011-01-28,26.482,26.7,25.842,25.881,985994,0
2011-01-31,26.609,27.001,26.546,26.979,737692,0
2011-02-01,27.181,27.547,27.07,27.473,439034,0
2011-02-02,27.417,27.82,26.869,26.888,251145,0
2011-02-03,26.865,26.894,26.558,26.743,475559,0
2011-02-04,26.774,26.971,26.393,26.851,467681,0
2011-02-07,26.955,27.059,26.787,26.84,375260,0
2011-02-08,26.812,26.971,26.489,26.599,467420,0
2011-02-09,26.545,26.687,26.335,26.424,1018619,0
2011-02-10,26.254,26.472,26.037,26.117,582204,0
2011-02-11,25.963,27.098,25.963,26.968,660725,0
2011-02-14,27.012,27.525,26.965,27.149,581528,0
2011-02-15,27.439,27.72,26.793,26.876,441398,0
2011-02-16,27.168,27.225,26.504,26.753,3963941,0
2011-02-18,26.669,26.93,26.669,26.8,585756,0
2011-02-22,26.25,26.685,26.078,26.099,638077,0
2011-02-23,26.103,26.243,25.499,25.842,509575,0
2011-02-24,25.691,25.956,25.608,25.798,316116,0
2011-02-25,25.953,26.205,25.903,26.171,293959,0
2011-02-28,26.713,26.872,26.319,26.429,429082,0
2011-03-01,26.24,26.781,26.24,26.426,339098,0
2011-03-02,26.38,26.696,26.309,26.514,383851,0
2011-03-03,26.941,27.478,26.864,27.24,505079,0
2011-03-04,27.251,27.572,26.908,27.098,233449,0
2011-03-07,26.822,27.106,26.612,26.796,164895,0
2011-03-08,27.02,27.02,26.459,26.526,607393,0
2011-03-09,26.482,26.506,25.744,25.874,668554,0
2011-03-10,25.75,25.768,24.981,25.153,872893,0
2011-03-11,24.956,25.136,24.793,25.07,739370,0
2011-03-14,24.961,25.429,24.848,25.385,674188,0
2011-03-15,24.793,25.773,24.685,25.691,558045,0
2011-03-16,25.589,25.624,24.745,24.842,897827,0
2011-03-17,25.361,25.375,23.913,24.177,1050097,0
2011-03-18,24.504,24.577,24.342,24.371,432582,0
2011-03-21,24.635,25.07,24.635,25.07,328185,0
2011-03-22,25.131,25.618,24.902,25.589,561941,0
2011-03-23,25.464,26.383,25.464,26.3,890753,0
2011-03-24,26.571,26.933,26.393,26.831,1023544,0
2011-03-25,26.972,26.972,26.654,26.753,601283,0
2011-03-28,26.7,26.904,26.575,26.662,598241,0
2011-03-29,26.638,26.638,26.068,26.177,1010032,0
2011-03-30,26.431,26.955,26.431,26.926,461366,0
2011-03-31,26.79,27.703,26.79,27.575,533424,0
2011-04-01,27.735,28.676,27.575,28.649,955875,0
2011-04-04,28.809,28.88,28.621,28.643,686694,0
2011-04-05,28.607,29.212,28.607,29.072,857406,0
2011-04-06,29.282,29.343,29.157,29.263,1148713,0
2011-04-07,29.271,29.436,29.011,29.145,701415,0
2011-04-08,29.131,29.489,28.987,29.417,612805,0
2011-04-11,29.34,29.431,28.73,28.887,317926,0
2011-04-12,28.587,28.587,28.151,28.381,693757,0
2011-04-13,28.532,28.685,28.37,28.503,364473,0
2011-04-14,28.522,28.793,28.317,28.789,573420,0
2011-04-15,28.493,28.828,28.461,28.486,520103,0
2011-04-18,27.774,28.236,27.774,28.076,397740,0
2011-04-19,28.24,28.636,28.045,28.557,447200,0
2011-04-20,28.975,29.233,28.76,28.85,510107,0
2011-04-21,29.245,29.248,28.857,28.969,270225,0
2011-04-25,29.101,29.46,28.939,29.381,259456,0
2011-04-26,29.457,29.532,29.215,29.388,363321,0
2011-04-27,29.421,29.503,29.115,29.138,683292,0
2011-04-28,29.001,29.688,28.942,29.594,600748,0
2011-04-29,29.528,29.828,29.509,29.815,288963,0
2011-05-02,30.012,30.104,29.841,30.078,652358,0
2011-05-03,29.838,30.214,29.457,30.056,527966,0
2011-05-04,29.958,29.968,29.171,29.352,474869,0
2011-05-05,29.115,29.34,28.99,29.293,419360,0
2011-05-06,29.525,29.616,29.049,29.174,444686,0
2011-05-09,29.186,29.346,28.812,29.182,499283,0
2011-05-10,29.622,29.622,29.252,29.561,302323,0
2011-05-11,29.512,29.512,29.041,29.476,424975,0
2011-05-12,29.336,29.626,29.06,29.528,165196,0
2011-05-13,29.45,29.525,29.124,29.174,271899,0
2011-05-16,29.18,29.414,28.904,28.965,272277,0
2011-05-17,28.959,29.034,28.51,28.744,565567,0
2011-05-18,28.868,29.252,28.705,29.016,543177,0
2011-05-19,29.079,29.079,28.679,28.796,255359,0
2011-05-20,28.614,29.329,28.38,29.152,340416,0
2011-05-23,29.245,29.245,28.601,28.708,154064,0
2011-05-24,28.883,28.994,28.698,28.815,161115,0
2011-05-25,28.614,28.994,28.574,28.616,413734,0
2011-05-26,28.522,28.965,28.522,28.89,330975,0
2011-05-27,29.115,29.34,28.868,29.314,202623,0
2011-05-31,29.557,29.676,29.229,29.326,345184,0
2011-06-01,29.684,29.684,29.019,29.041,258925,0
2011-06-02,28.965,29.512,28.946,29.428,261121,0
2011-06-03,29.204,29.579,29.019,29.499,476354,0
2011-06-06,29.428,29.532,29.293,29.349,310841,0
2011-06-07,29.417,30.007,29.417,29.834,489857,0
2011-06-08,29.571,29.705,29.346,29.604,394477,0
2011-06-09,29.525,29.705,29.399,29.681,278997,0
2011-06-10,28.658,29.643,28.658,29.262,286921,0
2011-06-13,29.404,29.45,28.929,29.401,240887,0
2011-06-14,29.571,29.714,29.359,29.46,344919,0
2011-06-15,29.252,29.496,28.994,29.063,511646,0
2011-06-16,29.095,29.095,28.438,28.633,464203,0
2011-06-17,28.87,29.225,28.828,29.027,663656,0
2011-06-20,28.972,29.274,28.685,29.215,298598,0
2011-06-21,29.369,29.655,29.311,29.626,373579,0
2011-06-22,29.571,30.045,29.503,29.583,311460,0
2011-06-23,29.209,29.359,28.984,29.248,245330,0
2011-06-24,29.236,29.547,28.994,29.404,302712,0
2011-06-27,29.365,30.039,29.365,29.899,257601,0
2011-06-28,29.571,30.226,29.571,30.114,412416,0
2011-06-29,30.362,30.476,30.138,30.462,447849,0
2011-06-30,30.456,30.54,30.348,30.538,372831,0
2011-07-01,30.377,30.908,30.377,30.906,263149,0
2011-07-05,30.984,31.332,30.856,31.234,684352,0
2011-07-06,31.204,31.25,30.993,31.142,525020,0
2011-07-07,31.514,31.517,31.035,31.374,332049,0
2011-07-08,31.039,31.039,30.55,30.843,412841,0
2011-07-11,30.518,30.518,30.271,30.285,312713,0
2011-07-12,30.202,30.256,29.799,29.828,363839,0
2011-07-13,29.87,30.495,29.749,30.256,401263,0
2011-07-14,30.385,30.423,29.922,29.964,245508,0
2011-07-15,30.12,30.293,29.857,30.108,255136,0
2011-07-18,29.954,30.049,29.395,30,489199,0
2011-07-19,30.164,30.632,30.049,30.596,555818,0
2011-07-20,30.769,30.769,30.283,30.313,463941,0
2011-07-21,30.466,30.784,30.45,30.737,481780,0
2011-07-22,30.755,30.984,30.458,30.84,441885,0
2011-07-25,30.558,31.439,30.55,31.393,627134,0
2011-07-26,31.409,31.478,30.723,30.843,524512,0
2011-07-27,30.629,30.629,29.962,30.141,196982,0
2011-07-28,30.141,30.443,29.968,30.267,348446,0
2011-07-29,29.983,30.387,29.799,30.267,249834,0
2011-08-01,30.84,30.84,30.333,30.587,520703,0
2011-08-02,30.598,30.765,29.6,29.688,347924,0
2011-08-03,29.77,29.77,28.717,29.267,378725,0
2011-08-04,28.879,28.975,27.636,27.738,1032100,0
2011-08-05,27.832,28.082,26.287,27.171,705532,0
2011-08-08,26.39,26.553,24.535,24.551,1014774,0
2011-08-09,25.436,26.624,24.372,26.556,955872,0
2011-08-10,25.717,26.628,25.287,25.867,777297,0
2011-08-11,26.045,27.204,25.834,26.972,388992,0
2011-08-12,27.214,27.636,26.95,27.237,309800,0
2011-08-15,27.452,27.735,27.233,27.721,236815,0
2011-08-16,27.197,27.529,26.912,27.309,505929,0
2011-08-17,27.562,27.886,27.148,27.571,334385,0
2011-08-18,25.273,27.045,25.273,26.218,691981,0
2011-08-19,25.931,26.924,25.771,25.814,537906,0
2011-08-22,26.309,26.983,26.052,26.872,790787,0
2011-08-23,26.934,28.266,26.494,28.193,529927,0
2011-08-24,28.045,28.514,27.835,28.236,336588,0
2011-08-25,28.611,28.721,27.575,27.919,314727,0
2011-08-26,27.562,28.034,27.112,27.689,380853,0
2011-08-29,28.034,28.926,27.901,28.865,538889,0
2011-08-30,28.581,29.248,28.45,29.07,319486,0
2011-08-31,29.293,29.579,29.085,29.414,511006,0
2011-09-01,29.811,30.377,29.469,29.87,672768,0
2011-09-02,29.34,29.6,28.99,29.076,475084,0
2011-09-06,28.17,28.658,27.894,28.525,738869,0
2011-09-07,29.118,29.708,28.744,29.098,315081,0
2011-09-08,28.857,29.34,28.847,29.079,406212,0
2011-09-09,29.089,29.547,27.311,27.51,945131,0
2011-09-12,26.964,27.474,26.176,26.823,634011,0
2011-09-13,27.673,27.994,26.663,26.953,994255,0
2011-09-14,27.085,27.277,26.377,26.749,697056,0
2011-09-15,27.155,27.188,26.452,26.576,850035,0
2011-09-16,26.57,26.57,25.4,25.521,1603686,0
2011-09-19,24.794,25.622,24.794,25.407,1006738,0
2011-09-20,25.466,25.501,25.093,25.293,512672,0
2011-09-21,25.343,25.343,24.274,24.411,953966,0
2011-09-22,23.027,23.49,22.868,22.999,1520593,0
2011-09-23,22.952,23.61,22.55,23.583,1176113,0
2011-09-26,23.845,24.059,23.08,23.97,576111,0
2011-09-27,24.465,24.768,24.245,24.447,1006488,0
2011-09-28,24.219,24.845,23.837,23.874,816912,0
2011-09-29,24.329,24.665,23.923,24.231,518735,0
2011-09-30,23.603,24.237,23.52,23.92,1233581,0
2011-10-03,24.105,24.105,22.256,22.299,1471604,0
2011-10-04,21.959,22.047,21.332,21.846,1467206,0
2011-10-05,21.951,22.598,21.726,22.539,792464,0
2011-10-06,22.517,23.899,22.31,23.852,1259620,0
2011-10-07,24.059,24.461,23.952,24.134,1378957,0
2011-10-10,24.675,24.753,24.099,24.515,884247,0
2011-10-11,24.235,24.404,23.675,23.887,845233,0
2011-10-12,24.262,24.636,24.222,24.385,460288,0
2011-10-13,24.385,24.394,23.848,24.199,654835,0
2011-10-14,24.483,24.72,23.927,23.998,634322,0
2011-10-17,23.783,24.271,23.776,24.15,959353,0
2011-10-18,24.056,24.959,23.607,24.76,1046495,0
2011-10-19,24.794,24.912,24.368,24.512,596399,0
2011-10-20,24.483,24.483,23.698,24.03,702245,0
2011-10-21,24.838,25.447,24.382,25.4,755847,0
2011-10-24,25.436,25.979,25.394,25.908,489221,0
2011-10-25,25.309,25.655,25.264,25.316,872904,0
2011-10-26,25.645,25.902,24.963,25.674,790268,0
2011-10-27,26.523,27.012,26.309,26.868,671731,0
2011-10-28,26.042,26.37,25.804,26.276,976355,0
2011-10-31,25.726,26.966,25.726,26.588,1288577,0
2011-11-01,25.089,25.857,24.602,24.768,1907017,0
2011-11-02,25.026,25.798,24.876,25.771,1486325,0
2011-11-03,25.971,26.158,25.365,25.817,796909,0
2011-11-04,25.821,25.824,25.243,25.53,867147,0
2011-11-07,25.273,25.645,25.036,25.557,429895,0
2011-11-08,26.118,26.227,25.595,26.093,318832,0
2011-11-09,25.443,25.648,25.131,25.284,607061,0
2011-11-10,25.44,25.731,25.111,25.391,535606,0
2011-11-11,25.598,26.176,25.501,26.165,372805,0
2011-11-14,26.042,26.224,25.73,25.971,396094,0
2011-11-15,26.058,26.205,25.559,25.971,564965,0
2011-11-16,25.831,25.84,25.097,25.114,398831,0
2011-11-17,25.212,25.212,24.359,24.573,703549,0
2011-11-18,24.658,24.72,23.981,24.07,789014,0
2011-11-21,23.668,23.668,23.05,23.404,670830,0
2011-11-22,21.719,22.025,21.312,21.322,3421516,0
2011-11-23,20.97,20.97,20.453,20.568,1905924,0
2011-11-25,20.628,21.097,20.209,20.406,1289996,0
2011-11-28,21.173,21.484,20.86,20.986,1688906,0
2011-11-29,20.938,21.215,20.579,20.729,1035444,0
2011-11-30,21.371,21.734,21.278,21.713,2243442,0
2011-12-01,21.811,21.885,21.134,21.274,1285844,0
2011-12-02,21.586,21.635,21.029,21.205,856686,0
2011-12-05,21.409,21.481,21.039,21.325,1977917,0
2011-12-06,21.384,22.116,21.288,21.674,3067271,0
2011-12-07,22.477,23.899,22.396,23.525,10811736,0
2011-12-08,23.177,23.532,22.737,23.242,1305918,0
2011-12-09,23.375,24.121,23.353,24.018,1677738,0
2011-12-12,23.887,24.163,23.607,24.121,1588799,0
2011-12-13,24.125,24.457,23.764,23.963,1204242,0
2011-12-14,22.808,23.731,22.78,22.934,1396859,0
2011-12-15,23.275,23.418,22.945,23.096,829668,0
2011-12-16,23.473,23.93,23.2,23.467,1109891,0
2011-12-19,23.447,23.447,23.165,23.275,1381339,0
2011-12-20,23.512,23.601,23.346,23.422,789895,0
2011-12-21,23.249,23.458,23.197,23.447,641819,0
2011-12-22,23.727,24.053,23.275,23.837,657697,0
2011-12-23,23.932,24.143,23.499,24.073,267514,0
2011-12-27,23.87,24.317,23.717,24.099,483294,0
2011-12-28,24.018,24.262,23.656,23.856,627313,0
2011-12-29,23.907,24.329,23.715,24.294,447119,0
2011-12-30,24.203,24.686,24.091,24.643,522691,0
2012-01-03,24.912,25.225,24.6,24.772,963410,0
2012-01-04,24.746,25.049,24.58,24.724,655802,0
2012-01-05,24.363,24.724,24.262,24.665,996476,0
2012-01-06,24.632,25.045,24.602,24.636,357735,0
2012-01-09,24.555,24.792,24.515,24.684,266954,0
2012-01-10,24.978,25.228,24.978,25.065,453421,0
2012-01-11,24.912,25.361,24.912,25.326,436686,0
2012-01-12,25.857,25.857,25.424,25.511,627216,0
2012-01-13,25.293,25.648,25.293,25.569,607010,0
2012-01-17,26.09,26.732,26.09,26.325,1031710,0
2012-01-18,26.549,27.016,26.367,26.97,899482,0
2012-01-19,26.888,27.539,26.888,27.523,615541,0
2012-01-20,27.523,27.865,27.133,27.181,875223,0
2012-01-23,27.166,27.399,27.052,27.318,389795,0
2012-01-24,27.126,27.129,26.894,26.927,656552,0
2012-01-25,26.856,27.004,26.599,26.807,704528,0
2012-01-26,27.133,27.344,26.546,26.753,519205,0
2012-01-27,26.702,27.048,26.612,26.743,1786114,0
2012-01-30,26.49,26.618,26.009,26.189,686065,0
2012-01-31,26.334,26.946,26.284,26.532,1203427,0
2012-02-01,26.53,26.757,26.351,26.367,1381885,0
2012-02-02,26.504,26.644,25.413,25.462,2417957,0
2012-02-03,25.821,25.967,25.173,25.598,3061776,0
2012-02-06,25.488,25.677,25.358,25.554,754934,0
2012-02-07,25.569,25.944,25.54,25.664,2127099,0
2012-02-08,26.186,26.186,25.498,25.628,869546,0
2012-02-09,25.915,26.351,25.462,25.696,1285306,0
2012-02-10,25.345,25.511,25.258,25.462,647000,0
2012-02-13,25.645,25.905,25.153,25.641,941181,0
2012-02-14,25.72,25.938,25.319,25.479,530989,0
2012-02-15,25.447,25.677,25.093,25.228,532124,0
2012-02-16,25.28,25.544,25.176,25.534,492290,0
2012-02-17,25.635,26.96,25.557,26.739,1334951,0
2012-02-21,26.269,26.787,26.269,26.781,1070838,0
2012-02-22,26.614,26.886,25.853,25.924,1454900,0
2012-02-23,26.042,26.133,25.827,25.89,587088,0
2012-02-24,25.834,26.255,25.397,26.153,490685,0
2012-02-27,26.058,26.471,25.67,26.438,396944,0
2012-02-28,26.489,26.883,26.417,26.879,1237427,0
2012-02-29,26.969,27.305,26.368,26.372,837388,0
2012-03-01,26.638,27.089,26.638,26.946,469821,0
2012-03-02,26.944,26.944,26.654,26.813,381599,0
2012-03-05,26.634,26.743,25.821,26.198,825061,0
2012-03-06,25.944,25.967,25.612,25.66,893428,0
2012-03-07,26,26.514,25.919,26.442,866333,0
2012-03-08,26.67,26.934,26.67,26.915,370113,0
2012-03-09,26.953,27.064,26.79,27.064,349396,0
2012-03-12,27.019,27.045,26.732,26.864,438404,0
2012-03-13,26.956,27.282,26.956,27.282,494520,0
2012-03-14,27.247,27.413,27.048,27.155,490503,0
2012-03-15,27.133,27.78,27.133,27.761,432571,0
2012-03-16,27.905,27.905,27.699,27.754,486899,0
2012-03-19,27.607,28.03,27.604,27.673,342258,0
2012-03-20,27.41,27.517,27.141,27.295,910159,0
2012-03-21,27.474,27.868,27.351,27.728,361565,0
2012-03-22,27.754,27.754,27.305,27.529,388886,0
2012-03-23,27.491,27.988,27.162,27.983,427568,0
2012-03-26,28.096,28.717,28.067,28.717,689971,0
2012-03-27,28.572,28.64,28.248,28.311,466344,0
2012-03-28,28.23,28.23,27.676,27.861,514626,0
2012-03-29,27.618,27.872,27.328,27.822,566734,0
2012-03-30,27.948,28.336,27.845,28.024,504653,0
2012-04-02,28.038,28.585,27.813,28.535,514960,0
2012-04-03,28.484,28.675,27.899,27.997,753095,0
2012-04-04,27.642,27.772,27.395,27.472,630885,0
2012-04-05,27.365,27.861,27.198,27.792,273035,0
2012-04-09,27.381,27.5,27.255,27.309,338071,0
2012-04-10,27.262,27.357,26.92,27,2001805,0
2012-04-11,27.357,27.41,27.181,27.233,565053,0
2012-04-12,27.126,27.943,27.126,27.806,212877,0
2012-04-13,27.669,27.669,27.216,27.475,268547,0
2012-04-16,27.334,27.588,27.019,27.523,449154,0
2012-04-17,27.509,27.755,27.239,27.303,314691,0
2012-04-18,27.181,27.402,26.93,27.188,449156,0
2012-04-19,27.261,27.355,26.859,27.172,462340,0
2012-04-20,27.391,27.442,27.145,27.169,255839,0
2012-04-23,27.061,27.061,26.695,26.835,309787,0
2012-04-24,26.945,27.299,26.945,27.178,422988,0
2012-04-25,27.479,27.958,27.342,27.428,511657,0
2012-04-26,27.512,27.512,27.129,27.339,406232,0
2012-04-27,27.329,27.455,27.155,27.279,557904,0
2012-04-30,27.205,27.291,26.75,27.258,366356,0
2012-05-01,27.155,27.465,27.049,27.192,187537,0
2012-05-02,27.115,27.571,26.872,27.562,821835,0
2012-05-03,27.625,27.642,27.125,27.449,607552,0
2012-05-04,27.391,28.013,27.391,27.529,426572,0
2012-05-07,27.522,27.522,27.026,27.103,423754,0
2012-05-08,27.004,27.099,26.449,26.588,424846,0
2012-05-09,26.422,26.422,25.932,26.189,625679,0
2012-05-10,26.379,26.721,26.379,26.612,437368,0
2012-05-11,26.31,26.919,26.179,26.542,312703,0
2012-05-14,26.183,26.22,25.869,25.898,309464,0
2012-05-15,25.815,26.117,25.189,25.275,311068,0
2012-05-16,25.309,25.92,24.72,24.762,568524,0
2012-05-17,24.806,24.822,24.343,24.81,596523,0
2012-05-18,24.793,25.066,24.509,24.606,401426,0
2012-05-21,24.696,24.736,24.439,24.623,830325,0
2012-05-22,24.572,25.845,24.12,24.243,403151,0
2012-05-23,24.177,24.247,23.65,24.214,596759,0
2012-05-24,24.55,24.572,23.998,24.11,553507,0
2012-05-25,24.11,24.533,24.067,24.426,540232,0
2012-05-29,24.627,24.777,24.424,24.509,553511,0
2012-05-30,24.356,24.596,23.965,24.403,689982,0
2012-05-31,24.403,24.957,24.324,24.803,1239953,0
2012-06-01,24.517,24.923,24.517,24.591,583305,0
2012-06-04,24.527,24.67,23.817,23.89,903758,0
2012-06-05,23.991,24.08,23.767,23.957,479929,0
2012-06-06,23.84,24.496,23.84,24.479,585219,0
2012-06-07,24.777,25.113,24.749,24.806,455210,0
2012-06-08,24.886,25.206,24.52,24.795,431288,0
2012-06-11,24.99,25.446,24.214,24.294,539135,0
2012-06-12,24.39,24.666,24.013,24.243,513048,0
2012-06-13,24.047,24.576,23.59,24.26,227010,0
2012-06-14,24.439,24.49,24.14,24.207,393463,0
2012-06-15,24.303,24.947,24.303,24.849,1098357,0
2012-06-18,24.852,25.073,24.572,24.734,497939,0
2012-06-19,24.876,25.569,24.876,25.526,484793,0
2012-06-20,25.523,25.982,25.153,25.746,565936,0
2012-06-21,25.556,25.958,25.153,25.206,671678,0
2012-06-22,25.432,25.584,24.969,24.987,272100,0
2012-06-25,24.413,24.904,24.373,24.483,185733,0
2012-06-26,24.407,24.643,24.137,24.546,290287,0
2012-06-27,24.656,26.379,24.609,25.266,476735,0
2012-06-28,25.023,25.169,24.82,25.094,256690,0
2012-06-29,25.591,25.937,25.565,25.816,350263,0
2012-07-02,25.643,26.449,25.643,26.32,372409,0
2012-07-03,26.332,26.625,26.289,26.606,256539,0
2012-07-05,26.395,26.982,26.302,26.479,514513,0
2012-07-06,26.259,26.603,25.909,26.158,340181,0
2012-07-09,25.977,26.223,25.526,26.196,214401,0
2012-07-10,26.192,26.549,25.913,26.015,329253,0
2012-07-11,26.169,26.472,25.836,26.238,393687,0
2012-07-12,25.942,25.992,25.649,25.735,221571,0
2012-07-13,25.849,26.209,25.849,26.117,115095,0
2012-07-16,25.94,26.283,25.75,26.059,83736,0
2012-07-17,26.08,26.225,25.863,26.102,195510,0
2012-07-18,25.982,26.492,25.859,26.386,271077,0
2012-07-19,26.302,26.846,25.841,26.683,396971,0
2012-07-20,26.486,26.569,26.15,26.312,217334,0
2012-07-23,25.759,26.049,25.576,25.886,230059,0
2012-07-24,26.007,26.023,25.61,25.833,296282,0
2012-07-25,25.833,25.898,25.462,25.762,156014,0
2012-07-26,25.906,26.352,25.492,25.61,624234,0
2012-07-27,25.698,26.555,25.519,26.336,607269,0
2012-07-30,26.228,26.42,26.065,26.153,537649,0
2012-07-31,25.989,25.989,24.859,25.04,1365247,0
2012-08-01,25.113,25.29,24.503,24.636,659838,0
2012-08-02,24.377,24.527,24.11,24.224,1106318,0
2012-08-03,24.606,25.003,24.186,24.84,909751,0
2012-08-06,25.019,25.349,24.69,24.727,386538,0
2012-08-07,24.783,24.984,24.749,24.86,561221,0
2012-08-08,24.653,25.429,24.395,25.306,500652,0
2012-08-09,25.272,25.666,24.99,25.13,533165,0
2012-08-10,25.169,25.302,25.109,25.253,651630,0
2012-08-13,25.279,25.279,24.886,25.073,303970,0
2012-08-14,25.173,25.245,24.909,24.96,363241,0
2012-08-15,24.954,25.41,24.954,25.29,482303,0
2012-08-16,25.376,25.513,25.166,25.386,777790,0
2012-08-17,25.376,25.726,25.326,25.646,637031,0
2012-08-20,25.48,25.942,25.162,25.353,196294,0
2012-08-21,25.373,25.513,25.06,25.309,214332,0
2012-08-22,25.376,25.58,25.233,25.283,363599,0
2012-08-23,25.06,25.466,24.961,25.159,375737,0
2012-08-24,24.973,25.216,24.716,25.173,228246,0
2012-08-27,25.146,25.146,24.923,24.98,141636,0
2012-08-28,24.995,25.12,24.712,24.876,229613,0
2012-08-29,24.965,25.094,24.762,25.014,170149,0
2012-08-30,24.826,24.893,24.627,24.799,233170,0
2012-08-31,25.074,25.143,24.669,24.756,281759,0
2012-09-04,24.536,24.727,24.313,24.483,446504,0
2012-09-05,24.41,24.592,24.315,24.514,260666,0
2012-09-06,24.761,24.957,24.643,24.87,523740,0
2012-09-07,25.026,25.27,24.673,24.829,609768,0
2012-09-10,24.89,25.094,24.49,24.513,550495,0
2012-09-11,24.496,24.749,24.127,24.154,1338820,0
2012-09-12,24.66,24.66,23.164,23.571,1516764,0
2012-09-13,23.571,24.033,23.398,23.903,1420657,0
2012-09-14,24.043,24.561,23.89,24.339,1170228,0
2012-09-17,24.317,24.617,23.903,23.924,413274,0
2012-09-18,23.794,23.98,23.544,23.746,614500,0
2012-09-19,23.737,23.967,23.571,23.91,500641,0
2012-09-20,23.946,24.199,23.836,24.194,592869,0
2012-09-21,24.333,24.679,24.207,24.621,697418,0
2012-09-24,24.399,24.424,23.806,24.177,713853,0
2012-09-25,24.11,24.666,24.002,24.39,471760,0
2012-09-26,24.238,24.807,24.108,24.557,831869,0
2012-09-27,24.677,24.91,24.626,24.746,346361,0
2012-09-28,24.557,24.66,24.254,24.401,456564,0
2012-10-01,24.167,24.99,24.167,24.479,291252,0
2012-10-02,24.514,24.781,24.324,24.539,264357,0
2012-10-03,24.539,24.842,24.435,24.711,246202,0
2012-10-04,24.884,25.625,24.626,25.481,502084,0
2012-10-05,25.481,25.757,25.246,25.377,373920,0
2012-10-08,25.206,25.499,25.102,25.345,360997,0
2012-10-09,25.34,25.343,24.856,24.99,256578,0
2012-10-10,24.969,25.213,24.72,24.773,188921,0
2012-10-11,25.029,25.326,24.566,24.591,399671,0
2012-10-12,24.496,24.522,24.126,24.177,862979,0
2012-10-15,24.203,24.643,23.978,24.16,405929,0
2012-10-16,24.358,24.557,24.082,24.186,887499,0
2012-10-17,24.324,24.479,24.229,24.315,596438,0
2012-10-18,24.393,24.618,24.186,24.376,589450,0
2012-10-19,24.272,24.557,23.953,23.969,473107,0
2012-10-22,24.013,24.108,23.469,23.953,374331,0
2012-10-23,23.85,23.978,23.314,23.539,292422,0
2012-10-24,23.53,23.9,23.297,23.815,342741,0
2012-10-25,23.565,23.9,23.565,23.875,378253,0
2012-10-26,23.953,24.151,23.625,23.651,394006,0
2012-10-31,24.013,24.16,23.452,23.461,1533899,0
2012-11-01,23.712,24.203,23.469,23.599,522311,0
2012-11-02,23.763,23.815,23.521,23.565,239717,0
2012-11-05,23.427,23.642,23.323,23.469,919507,0
2012-11-06,23.599,23.667,23.22,23.547,429405,0
2012-11-07,23.461,23.599,22.969,23.228,484470,0
2012-11-08,23.262,23.547,23.099,23.289,392007,0
2012-11-09,23.134,23.348,23.03,23.134,710413,0
2012-11-12,23.124,23.254,22.986,23.134,226786,0
2012-11-13,22.944,23.012,22.624,22.72,364133,0
2012-11-14,22.72,22.813,22.443,22.521,437078,0
2012-11-15,22.469,22.969,22.469,22.572,252430,0
2012-11-16,22.607,22.848,22.537,22.64,416644,0
2012-11-19,22.805,22.874,22.753,22.874,430158,0
2012-11-20,22.858,22.865,22.64,22.832,689805,0
2012-11-21,22.813,22.865,22.46,22.667,421897,0
2012-11-23,22.659,22.935,22.435,22.935,480011,0
2012-11-26,22.892,23.314,22.762,23.064,761068,0
2012-11-27,23.21,23.539,22.986,23.064,670376,0
2012-11-28,22.935,23.064,22.624,22.858,1071756,0
2012-11-29,22.978,23.443,22.978,23.409,346560,0
2012-11-30,23.358,23.513,23.124,23.236,899410,0
2012-12-03,23.228,23.443,22.996,23.289,390047,0
2012-12-04,23.367,23.478,23.305,23.401,479838,0
2012-12-05,23.427,23.53,23.314,23.367,498581,0
2012-12-06,23.271,23.392,23.037,23.141,539681,0
2012-12-07,23.064,23.236,22.935,23.176,1267652,0
2012-12-10,23.082,23.34,22.694,23.314,869600,0
2012-12-11,23.305,23.737,23.262,23.686,1348668,0
2012-12-12,23.825,23.9,23.478,23.633,822300,0
2012-12-13,23.686,24.03,23.581,23.978,494218,0
2012-12-14,23.893,24.289,23.893,24.134,586998,0
2012-12-17,24.134,24.358,23.884,24.341,434203,0
2012-12-18,24.445,24.816,24.126,24.419,509808,0
2012-12-19,24.573,24.618,24.142,24.324,500002,0
2012-12-20,24.479,24.634,24.177,24.461,288584,0
2012-12-21,24.229,24.573,24.1,24.47,362776,0
2012-12-24,24.358,24.626,24.229,24.254,134312,0
2012-12-26,24.238,24.445,24.108,24.254,388597,0
2012-12-27,24.272,24.557,24.168,24.358,437156,0
2012-12-28,24.358,24.479,24.038,24.366,289505,0
2012-12-31,24.376,24.695,24.108,24.583,187184,0
2013-01-02,24.902,25.023,24.626,24.704,496362,0
2013-01-03,24.212,24.91,23.969,24.816,579656,0
2013-01-04,24.763,24.859,24.626,24.859,293912,0
2013-01-07,24.746,25.014,24.522,25.014,434890,0
2013-01-08,24.902,25.023,24.756,24.849,320668,0
2013-01-09,24.842,25.256,24.842,25.212,482908,0
2013-01-10,25.299,25.886,25.23,25.841,666997,0
2013-01-11,25.876,26.146,25.635,25.834,733604,0
2013-01-14,25.757,25.972,25.653,25.86,462273,0
2013-01-15,25.834,26.058,25.644,25.972,566902,0
2013-01-16,25.868,26.171,25.791,26.101,432471,0
2013-01-17,26.101,26.377,25.998,26.084,532110,0
2013-01-18,26.066,26.146,25.799,25.886,927977,0
2013-01-22,25.886,26.284,25.886,26.196,418511,0
2013-01-23,26.136,26.334,26.058,26.136,285218,0
2013-01-24,26.092,26.377,25.825,26.076,343334,0
2013-01-25,26.171,26.318,25.799,26.041,1042864,0
2013-01-28,25.86,26.058,25.816,25.946,231331,0
2013-01-29,25.911,26.377,25.911,26.161,323394,0
2013-01-30,26.041,26.126,25.773,26.023,500188,0
2013-01-31,25.911,26.223,25.851,26.058,472357,0
2013-02-01,26.188,26.447,26.179,26.239,311889,0
2013-02-04,26.084,26.299,25.868,25.989,397380,0
2013-02-05,26.153,26.481,26.007,26.394,761270,0
2013-02-06,26.214,26.223,25.868,26.014,390639,0
2013-02-07,25.895,26.146,25.764,25.895,181879,0
2013-02-08,26.007,26.126,25.825,26.126,496759,0
2013-02-11,26.076,26.076,25.764,25.928,236097,0
2013-02-12,26.033,26.111,25.868,25.954,234654,0
2013-02-13,25.989,26.161,25.886,25.902,230715,0
2013-02-14,25.979,25.979,25.816,25.954,285860,0
2013-02-15,26.049,26.126,25.86,26.007,332043,0
2013-02-19,26.111,26.111,25.851,25.902,840007,0
2013-02-20,25.86,25.86,25.462,25.481,305000,0
2013-02-21,25.428,25.506,24.961,25.048,414328,0
2013-02-22,25.093,25.307,25.093,25.29,325297,0
2013-02-25,25.281,25.557,24.756,24.772,637218,0
2013-02-26,25.005,25.187,24.548,24.677,1192838,0
2013-02-27,24.721,25.221,24.721,25.04,11034107,0
2013-02-28,25.16,25.256,24.98,25.074,538082,0
2013-03-01,25.005,25.195,24.919,25.108,349115,0
2013-03-04,25.031,25.204,24.98,25.152,238398,0
2013-03-05,25.402,25.462,25.178,25.212,324667,0
2013-03-06,25.246,25.625,25.093,25.134,364140,0
2013-03-07,25.238,25.462,25.221,25.412,278596,0
2013-03-08,25.462,25.773,25.454,25.703,313952,0
2013-03-11,25.565,25.773,25.55,25.723,462034,0
2013-03-12,25.773,25.773,25.497,25.748,342504,0
2013-03-13,25.635,25.782,25.54,25.748,239207,0
2013-03-14,25.54,25.834,25.54,25.66,171266,0
2013-03-15,25.619,25.669,25.393,25.515,321089,0
2013-03-18,25.272,25.359,24.919,25.212,321788,0
2013-03-19,25.368,25.764,25.118,25.16,334411,0
2013-03-20,25.238,25.462,25.212,25.419,349594,0
2013-03-21,25.368,25.368,24.989,25.066,558715,0
2013-03-22,25.169,25.195,24.928,25.023,579220,0
2013-03-25,24.867,24.955,24.384,24.746,1210968,0
2013-03-26,24.704,24.832,24.626,24.677,343535,0
2013-03-27,24.289,24.746,24.038,24.453,1156592,0
2013-03-28,24.445,24.721,24.272,24.565,569706,0
2013-04-01,24.531,24.677,24.393,24.427,153790,0
2013-04-02,24.47,24.505,24.229,24.315,358054,0
2013-04-03,24.315,24.393,23.83,23.943,438648,0
2013-04-04,23.997,24.134,23.858,23.988,366897,0
2013-04-05,23.667,23.83,23.573,23.633,333301,0
2013-04-08,23.815,23.928,23.443,23.712,457379,0
2013-04-09,23.798,24.082,23.728,23.858,287140,0
2013-04-10,23.988,24.116,23.737,23.805,183341,0
2013-04-11,23.884,23.884,23.659,23.815,285232,0
2013-04-12,23.702,23.83,23.521,23.667,189369,0
2013-04-15,23.616,23.616,22.823,22.823,525079,0
2013-04-16,22.935,23.427,22.9,23.401,611087,0
2013-04-17,23.21,23.254,22.935,23.134,913594,0
2013-04-18,23.09,23.314,22.892,23.202,371658,0
2013-04-19,23.34,23.478,23.09,23.271,557755,0
2013-04-22,23.088,23.513,23.027,23.283,484007,0
2013-04-23,23.629,23.708,23.221,23.433,403096,0
2013-04-24,23.425,23.601,23.354,23.46,409125,0
2013-04-25,23.557,23.734,23.441,23.663,1321927,0
2013-04-26,23.487,23.778,23.274,23.425,314977,0
2013-04-29,23.531,23.646,23.194,23.238,302242,0
2013-04-30,23.238,23.575,22.981,23.575,436180,0
2013-05-01,23.487,23.708,23.238,23.433,195892,0
2013-05-02,23.415,23.885,23.328,23.814,461880,0
2013-05-03,23.619,24.354,23.619,24.071,349388,0
2013-05-06,24.15,24.256,23.938,24.062,159637,0
2013-05-07,24.274,24.274,23.93,24.026,338434,0
2013-05-08,23.946,24.008,23.689,23.858,367337,0
2013-05-09,23.797,23.956,23.717,23.83,259956,0
2013-05-10,23.814,23.824,23.575,23.61,192977,0
2013-05-13,23.487,23.629,23.159,23.415,384585,0
2013-05-14,23.425,23.54,23.15,23.328,412519,0
2013-05-15,23.203,23.601,23,23.292,268623,0
2013-05-16,23.3,23.3,23.008,23.044,302053,0
2013-05-17,23.133,23.335,23.035,23.23,398393,0
2013-05-20,23.221,23.513,23.203,23.415,302609,0
2013-05-21,23.389,23.593,22.946,23.053,222905,0
2013-05-22,22.965,23.371,22.734,22.823,336370,0
2013-05-23,22.584,22.671,22.354,22.496,471612,0
2013-05-24,22.407,22.761,22.124,22.664,487053,0
2013-05-28,22.849,23.088,22.176,22.23,564734,0
2013-05-29,22.212,22.212,21.938,21.964,553148,0
2013-05-30,22.008,22.274,21.779,21.796,506315,0
2013-05-31,21.743,21.77,21.486,21.548,422096,0
2013-06-03,21.532,21.716,20.965,21.23,745332,0
2013-06-04,21.239,21.69,21.062,21.574,689524,0
2013-06-05,21.584,21.584,21.194,21.248,249706,0
2013-06-06,21.177,21.327,21.071,21.327,322748,0
2013-06-07,21.327,21.548,21.088,21.097,246670,0
2013-06-10,21.256,21.512,20.894,20.902,354740,0
2013-06-11,20.689,20.875,20.567,20.716,467304,0
2013-06-12,20.77,20.902,20.521,20.61,347306,0
2013-06-13,20.619,21.478,20.593,21.38,407306,0
2013-06-14,21.336,21.496,21.204,21.239,662349,0
2013-06-17,21.398,21.532,21.133,21.291,478085,0
2013-06-18,21.185,21.204,20.831,20.831,266031,0
2013-06-19,20.894,21.123,20.619,20.637,215963,0
2013-06-20,20.353,20.353,19.77,19.77,426836,0
2013-06-21,19.832,20,19.495,19.92,599617,0
2013-06-24,19.602,19.602,19.23,19.408,450877,0
2013-06-25,19.619,19.884,19.557,19.867,390909,0
2013-06-26,20.212,20.742,20.194,20.61,817292,0
2013-06-27,20.778,21.398,20.77,21.194,404011,0
2013-06-28,21.088,21.716,21.088,21.638,536958,0
2013-07-01,21.761,21.875,21.505,21.532,390287,0
2013-07-02,21.486,21.592,20.938,21,128173,0
2013-07-03,20.788,21.107,20.654,20.849,185963,0
2013-07-05,20.965,20.965,20,20.283,324645,0
2013-07-08,20.247,20.541,20.247,20.336,192959,0
2013-07-09,20.477,20.513,20.052,20.168,420750,0
2013-07-10,20.203,20.265,19.946,20.062,238751,0
2013-07-11,20.3,20.513,20.283,20.46,169419,0
2013-07-12,20.406,20.531,20.239,20.318,249254,0
2013-07-15,20.3,20.389,20.212,20.353,298213,0
2013-07-16,20.399,20.547,20.079,20.505,180725,0
2013-07-17,20.61,21.079,20.567,21.017,401504,0
2013-07-18,21.079,21.442,21.036,21.327,505789,0
2013-07-19,21.274,21.39,21.159,21.239,216298,0
2013-07-22,21.141,21.283,20.93,20.982,180281,0
2013-07-23,21,21.141,20.752,21.114,344309,0
2013-07-24,21.336,21.39,20.938,21.017,447009,0
2013-07-25,20.956,21.159,20.805,20.894,115280,0
2013-07-26,20.823,20.823,20.379,20.389,308882,0
2013-07-29,20.399,20.654,20.203,20.619,353020,0
2013-07-30,20.663,20.682,19.981,20.035,293176,0
2013-07-31,19.946,20.062,19.593,19.964,567180,0
2013-08-01,19.964,20.742,19.964,20.716,859826,0
2013-08-02,20.716,21.743,20.716,21.619,517467,0
2013-08-05,21.584,21.584,20.742,20.805,361221,0
2013-08-06,20.725,20.725,20.203,20.318,304139,0
2013-08-07,20.239,20.406,19.823,19.974,221089,0
2013-08-08,20.079,20.682,19.981,20.682,325432,0
2013-08-09,21.008,21.433,20.682,21.371,255019,0
2013-08-12,21.301,21.566,21.283,21.548,228554,0
2013-08-13,21.522,21.584,21.344,21.433,157420,0
2013-08-14,21.433,21.584,21.177,21.248,210112,0
2013-08-15,21.026,21.043,20.742,20.902,133956,0
2013-08-16,20.814,20.849,20.406,20.46,111105,0
2013-08-19,20.353,20.353,20,20.045,145078,0
2013-08-20,20.045,20.31,19.955,20.052,87973,0
2013-08-21,19.681,19.946,19.388,19.415,223495,0
2013-08-22,19.495,19.751,19.398,19.593,234411,0
2013-08-23,19.655,20.15,19.655,20.097,144360,0
2013-08-26,20.035,20.097,19.672,19.743,99100,0
2013-08-27,19.619,19.619,19.204,19.256,201399,0
2013-08-28,19.212,19.22,18.964,19.133,214158,0
2013-08-29,19.106,19.442,18.964,19.08,209047,0
2013-08-30,19.194,19.832,18.991,19.699,664659,0
2013-09-03,19.92,20.088,19.46,19.77,523238,0
2013-09-04,19.858,20.239,19.734,20.088,294079,0
2013-09-05,20.194,20.788,20.009,20.761,348424,0
2013-09-06,21.177,22.071,21.177,21.921,687016,0
2013-09-09,22.017,22.53,21.894,22.344,347826,0
2013-09-10,22.371,22.902,22.309,22.833,389911,0
2013-09-11,22.893,22.902,22.655,22.839,228791,0
2013-09-12,22.813,22.859,22.363,22.363,235933,0
2013-09-13,22.274,22.344,21.921,21.973,380193,0
2013-09-16,22.371,22.469,22.159,22.292,209228,0
2013-09-17,22.557,22.681,22.062,22.282,326394,0
2013-09-18,22.337,23.487,22.133,23.221,1080738,0
2013-09-19,23.221,23.636,23.177,23.328,495347,0
2013-09-20,23.265,23.265,22.743,22.779,148077,0
2013-09-23,22.761,23.655,22.734,23.433,712490,0
2013-09-24,23.363,23.531,23.274,23.363,955618,0
2013-09-25,23.221,23.345,23.159,23.23,834172,0
2013-09-26,23.636,23.93,23.46,23.708,408524,0
2013-09-27,23.477,23.619,23.23,23.3,962980,0
2013-09-30,23.133,23.292,23.035,23.265,569797,0
2013-10-01,23.265,23.469,23.106,23.186,781322,0
2013-10-02,23.097,23.257,22.813,22.991,319142,0
2013-10-03,23.053,23.406,22.592,22.929,526603,0
2013-10-04,23.017,23.248,22.902,22.955,481560,0
2013-10-07,22.839,23.159,22.823,22.902,321014,0
2013-10-08,22.867,23.053,22.645,22.664,299678,0
2013-10-09,22.655,22.823,22.292,22.309,320860,0
2013-10-10,22.619,22.973,22.434,22.911,423263,0
2013-10-11,22.902,23.088,22.698,23.008,147059,0
2013-10-14,22.833,23.106,22.486,23.088,168542,0
2013-10-15,23.053,23.08,22.787,22.859,366535,0
2013-10-16,23.097,23.972,22.61,22.813,574335,0
2013-10-17,23.123,23.123,22.398,22.664,553550,0
2013-10-18,21.894,22.893,21.894,22.725,307475,0
2013-10-21,22.717,23,22.415,22.965,355200,0
2013-10-22,22.973,23.203,22.973,23.159,443785,0
2013-10-23,22.859,23.08,22.592,22.813,873140,0
2013-10-24,23.318,23.389,22.61,22.645,275740,0
2013-10-25,21.133,22.725,21.133,21.858,412966,0
2013-10-28,21.841,22.105,21.371,21.638,248213,0
2013-10-29,21.664,21.787,21.486,21.69,207731,0
2013-10-30,21.638,22.017,21.619,21.929,130476,0
2013-10-31,22.159,22.203,21.734,21.734,194590,0
2013-11-01,21.638,21.814,21.354,21.566,177111,0
2013-11-04,21.716,21.716,21.39,21.406,114185,0
2013-11-05,21.062,21.416,21.053,21.114,125328,0
2013-11-06,21.133,21.566,21.133,21.327,217924,0
2013-11-07,20.938,21.221,20.823,20.911,273479,0
2013-11-08,20.831,20.831,20.318,20.406,396675,0
2013-11-11,20.379,20.486,19.981,20.079,221643,0
2013-11-12,19.964,20.292,19.69,19.867,341298,0
2013-11-13,19.619,19.867,19.382,19.699,468679,0
2013-11-14,19.593,20.035,19.523,19.974,211839,0
2013-11-15,20.062,20.399,19.867,20.327,252010,0
2013-11-18,20.531,20.831,20.486,20.716,312952,0
2013-11-19,20.93,20.93,20.23,20.495,589267,0
2013-11-20,20.415,20.761,20.274,20.3,390013,0
2013-11-21,20.168,20.433,19.832,19.903,214908,0
2013-11-22,19.876,20.106,19.725,19.84,283045,0
2013-11-25,19.787,20.088,19.646,19.903,304471,0
2013-11-26,19.903,20.132,19.583,19.778,293475,0
2013-11-27,19.797,19.858,19.557,19.681,184093,0
2013-11-29,19.903,19.964,19.761,19.787,127564,0
2013-12-02,19.646,19.903,19.382,19.424,281527,0
2013-12-03,19.062,19.415,19.053,19.185,337941,0
2013-12-04,19.088,19.478,19.035,19.388,510832,0
2013-12-05,19.566,19.566,19.292,19.388,534061,0
2013-12-06,19.629,19.629,19.388,19.566,494162,0
2013-12-09,19.849,19.893,19.31,19.54,654089,0
2013-12-10,19.301,19.576,19.301,19.415,250637,0
2013-12-11,19.327,19.415,18.912,19.08,361843,0
2013-12-12,18.982,19.07,18.725,18.92,401910,0
2013-12-13,18.991,19.185,18.849,19.106,314791,0
2013-12-16,18.849,19.523,18.849,19.398,266283,0
2013-12-17,19.362,19.867,19.07,19.549,389019,0
2013-12-18,19.681,20.15,19.602,19.991,266635,0
2013-12-19,20.045,20.379,19.699,20.194,331366,0
2013-12-20,20.15,20.265,19.92,20.052,264643,0
2013-12-23,20.132,20.389,19.991,20.071,220608,0
2013-12-24,20.132,20.31,19.946,20.168,75770,0
2013-12-26,20.168,20.505,20.088,20.158,113769,0
2013-12-27,20.3,20.547,20.203,20.415,220232,0
2013-12-30,20.513,20.709,20.513,20.637,115451,0
2013-12-31,20.752,20.858,20.663,20.858,95685,0
2014-01-02,20.654,20.654,20.379,20.469,332425,0
2014-01-03,20.557,20.646,20.379,20.451,231416,0
2014-01-06,20.406,20.547,20.221,20.283,290645,0
2014-01-07,20.379,20.433,20.292,20.389,138905,0
2014-01-08,20.379,20.399,20.247,20.336,288361,0
2014-01-09,20.274,20.541,19.583,19.778,477376,0
2014-01-10,19.557,19.743,19.24,19.514,392832,0
2014-01-13,19.54,19.778,19.54,19.699,323274,0
2014-01-14,19.77,20.185,19.743,20.097,394468,0
2014-01-15,20.185,20.283,19.929,20.132,361051,0
2014-01-16,20.115,20.132,19.77,19.813,357242,0
2014-01-17,19.787,19.84,19.593,19.761,207619,0
2014-01-21,19.77,19.974,19.362,19.372,321834,0
2014-01-22,19.46,19.938,19.354,19.876,295456,0
2014-01-23,19.813,19.823,19.301,19.424,417162,0
2014-01-24,19.327,19.53,18.557,18.787,499100,0
2014-01-27,18.815,18.893,18.249,18.249,406161,0
2014-01-28,18.513,18.539,17.708,18.15,616208,0
2014-01-29,17.389,18.071,17.116,17.123,701086,0
2014-01-30,17.327,17.663,17.327,17.575,480454,0
2014-01-31,17.344,17.76,16.929,17.238,636003,0
2014-02-03,17.248,17.442,17,17.116,452561,0
2014-02-04,17.31,17.442,17.142,17.318,308485,0
2014-02-05,17.575,17.76,17.291,17.689,404160,0
2014-02-06,17.743,18.221,17.743,18.185,532056,0
2014-02-07,18.239,18.283,18.123,18.213,303420,0
2014-02-10,18.194,18.318,18.097,18.283,370139,0
2014-02-11,18.397,19.044,18.301,19.017,1117731,0
2014-02-12,19.044,19.168,18.929,19.106,695451,0
2014-02-13,18.893,19.61,18.858,19.602,425360,0
2014-02-14,19.672,19.974,19.549,19.699,684652,0
2014-02-18,19.468,19.734,19.026,19.159,661055,0
2014-02-19,18.964,18.999,18.699,18.779,312987,0
2014-02-20,18.822,18.982,18.681,18.902,456984,0
2014-02-21,19.159,19.159,18.806,18.858,448462,0
2014-02-24,18.806,18.991,18.734,18.982,469168,0
2014-02-25,18.938,18.938,18.806,18.849,283868,0
2014-02-26,18.893,19.026,18.796,18.858,611251,0
2014-02-27,18.893,19.141,18.815,19.08,358504,0
2014-02-28,19.07,19.247,18.973,19.098,207192,0
2014-03-03,18.806,18.982,18.646,18.92,360279,0
2014-03-04,19.204,19.292,19.15,19.185,223166,0
2014-03-05,18.991,19.15,18.787,19.15,407303,0
2014-03-06,19.318,19.725,19.266,19.602,640494,0
2014-03-07,19.778,19.813,19.274,19.362,256324,0
2014-03-10,19.212,19.256,19.035,19.106,421326,0
2014-03-11,19.274,19.274,18.602,18.779,421179,0
2014-03-12,18.708,18.787,18.592,18.779,284565,0
2014-03-13,18.787,18.999,18.397,18.522,504196,0
2014-03-14,18.566,18.796,18.443,18.549,434931,0
2014-03-17,18.699,18.867,18.681,18.849,273489,0
2014-03-18,18.744,19.098,18.549,19.098,819620,0
2014-03-19,19.026,19.247,18.876,19.017,621671,0
2014-03-20,18.929,19.602,18.744,19.602,489114,0
2014-03-21,19.716,19.893,19.514,19.523,806159,0
2014-03-24,19.664,19.823,19.61,19.761,281440,0
2014-03-25,19.938,20.274,19.867,20.274,387721,0
2014-03-26,20.399,20.477,20.142,20.363,232331,0
2014-03-27,20.327,20.557,20.185,20.363,567072,0
2014-03-28,20.442,20.709,20.425,20.513,335428,0
2014-03-31,20.451,20.884,20.265,20.742,401680,0
2014-04-01,20.849,20.849,20.601,20.742,575072,0
2014-04-02,20.673,20.761,20.619,20.716,396707,0
2014-04-03,20.742,20.778,20.052,20.406,469192,0
2014-04-04,20.689,21,20.531,20.557,405167,0
2014-04-07,20.567,20.982,20.477,20.973,269590,0
2014-04-08,21.123,21.707,21.017,21.371,381358,0
2014-04-09,21.416,21.512,21,21.185,512221,0
2014-04-10,21.291,21.592,21.291,21.39,253969,0
2014-04-11,21.327,21.327,21.036,21.159,232289,0
2014-04-14,21.318,21.7,21.274,21.7,250488,0
2014-04-15,21.456,21.938,20.93,21.292,457266,0
2014-04-16,21.292,21.51,21.292,21.456,170667,0
2014-04-17,21.374,21.475,21.238,21.448,165247,0
2014-04-21,21.456,21.602,21.156,21.202,102729,0
2014-04-22,21.248,21.248,20.92,20.947,250858,0
2014-04-23,20.974,21.093,20.656,20.93,253397,0
2014-04-24,21.047,21.047,20.757,21.011,182783,0
2014-04-25,20.865,21.083,20.865,20.947,285374,0
2014-04-28,21.047,21.102,20.82,21.102,424205,0
2014-04-29,21.248,21.584,21.175,21.438,310692,0
2014-04-30,21.639,22.093,21.302,22.065,1074421,0
2014-05-01,22.084,22.456,21.812,22.256,325859,0
2014-05-02,22.138,22.657,22.011,22.647,712673,0
2014-05-05,22.647,22.647,22.392,22.419,182683,0
2014-05-06,22.383,22.565,22.193,22.439,215503,0
2014-05-07,22.493,22.584,22.193,22.538,227492,0
2014-05-08,22.484,22.966,22.338,22.92,225101,0
2014-05-09,22.956,23.038,22.82,23.011,224914,0
2014-05-12,23.111,23.12,22.838,22.893,477572,0
2014-05-13,22.966,22.975,22.629,22.947,917055,0
2014-05-14,23.029,23.102,22.756,22.92,489294,0
2014-05-15,23.011,23.011,22.684,22.729,344628,0
2014-05-16,22.766,23.011,22.647,22.766,552205,0
2014-05-19,22.694,22.783,22.592,22.611,372633,0
2014-05-20,22.611,22.611,22.256,22.383,278934,0
2014-05-21,22.375,22.556,22.347,22.439,192123,0
2014-05-22,22.412,22.657,22.412,22.629,355807,0
2014-05-23,22.684,23.029,22.584,22.993,233092,0
2014-05-27,23.129,23.129,22.439,22.602,394983,0
2014-05-28,22.694,22.847,22.629,22.729,160267,0
2014-05-29,22.847,23.184,22.738,23.175,218108,0
2014-05-30,23.102,23.102,22.711,22.82,339690,0
2014-06-02,22.803,23.084,22.729,22.902,261514,0
2014-06-03,22.92,23.129,22.83,22.983,191689,0
2014-06-04,22.993,23.056,22.783,22.939,183811,0
2014-06-05,23.175,23.338,22.893,23.275,373441,0
2014-06-06,23.493,23.493,23.265,23.374,237689,0
2014-06-09,23.474,23.793,23.366,23.739,503914,0
2014-06-10,23.72,23.911,23.529,23.848,429294,0
2014-06-11,23.692,23.821,23.556,23.692,726938,0
2014-06-12,23.766,23.957,23.665,23.884,381621,0
2014-06-13,23.884,24.002,23.801,23.902,467209,0
2014-06-16,23.966,23.966,23.729,23.875,376517,0
2014-06-17,23.747,23.875,23.611,23.638,705173,0
2014-06-18,23.63,24.075,23.547,24.038,350277,0
2014-06-19,24.093,24.356,23.984,24.348,398440,0
2014-06-20,24.266,24.275,23.865,23.93,336537,0
2014-06-23,23.911,24.12,23.793,24.083,420197,0
2014-06-24,24.103,24.293,23.974,24.284,519427,0
2014-06-25,24.239,24.557,24.13,24.411,244429,0
2014-06-26,24.411,24.438,24.12,24.256,306346,0
2014-06-27,24.275,24.384,24.229,24.248,918877,0
2014-06-30,24.229,24.229,23.957,24.048,1174994,0
2014-07-01,24.229,24.229,23.739,23.756,358610,0
2014-07-02,23.712,23.848,23.593,23.638,564913,0
2014-07-03,23.63,23.911,23.539,23.902,492682,0
2014-07-07,23.793,24.484,23.685,24.429,869834,0
2014-07-08,24.329,24.475,24.256,24.375,639798,0
2014-07-09,24.421,24.621,24.302,24.465,371547,0
2014-07-10,24.239,24.393,24.083,24.32,221823,0
2014-07-11,24.356,24.484,24.083,24.457,310370,0
2014-07-14,24.629,24.629,24.329,24.366,145965,0
2014-07-15,24.329,24.393,24.103,24.284,331342,0
2014-07-16,24.284,24.876,24.175,24.275,320273,0
2014-07-17,24.157,24.157,23.756,23.821,467133,0
2014-07-18,23.821,23.993,23.784,23.821,338501,0
2014-07-21,23.774,23.966,23.739,23.92,410858,0
2014-07-22,24.056,24.302,24.021,24.075,217220,0
2014-07-23,23.993,24.139,23.947,24.056,461499,0
2014-07-24,23.774,24.139,23.774,23.966,410966,0
2014-07-25,23.984,24.13,23.884,23.957,216604,0
2014-07-28,24.002,24.093,23.547,23.583,549498,0
2014-07-29,23.657,23.692,23.43,23.556,512430,0
2014-07-30,23.638,23.712,23.338,23.403,580044,0
2014-07-31,23.202,23.248,23.011,23.12,970437,0
2014-08-01,23.12,23.43,22.748,23.184,570309,0
2014-08-04,23.184,23.384,23.156,23.347,291681,0
2014-08-05,23.33,23.43,23.138,23.229,486766,0
2014-08-06,23.229,23.311,23.156,23.302,697748,0
2014-08-07,23.293,23.374,23.184,23.192,340221,0
2014-08-08,23.184,23.284,23.065,23.229,586782,0
2014-08-11,23.366,23.547,23.056,23.529,296674,0
2014-08-12,23.411,23.665,23.238,23.238,529261,0
2014-08-13,23.248,23.347,22.983,23.165,407996,0
2014-08-14,23.275,23.474,22.956,22.966,358184,0
2014-08-15,23.065,23.221,22.701,22.721,387910,0
2014-08-18,22.729,22.92,22.629,22.783,528690,0
2014-08-19,22.793,22.81,22.174,22.293,778725,0
2014-08-20,22.247,22.412,22.02,22.239,771876,0
2014-08-21,22.211,22.439,22.12,22.329,660466,0
2014-08-22,22.239,22.347,21.975,22.002,353958,0
2014-08-25,22.011,22.22,21.738,21.747,466994,0
2014-08-26,21.839,21.956,21.428,21.456,683314,0
2014-08-27,21.592,21.747,21.32,21.357,1342580,0
2014-08-28,21.311,21.384,21.029,21.302,660202,0
2014-08-29,21.311,21.73,21.156,21.693,696673,0
2014-09-02,21.703,21.812,21.475,21.611,935263,0
2014-09-03,21.819,21.856,21.547,21.757,975692,0
2014-09-04,21.683,21.992,21.592,21.619,737045,0
2014-09-05,21.656,21.992,21.592,21.856,453576,0
2014-09-08,21.956,21.956,21.656,21.73,391205,0
2014-09-09,21.574,21.592,21.438,21.537,232565,0
2014-09-10,21.51,21.884,21.421,21.73,455136,0
2014-09-11,21.775,21.775,21.357,21.465,674167,0
2014-09-12,21.329,21.448,21.138,21.193,629537,0
2014-09-15,21.175,21.183,20.811,20.856,425837,0
2014-09-16,20.938,21.093,20.875,20.911,407961,0
2014-09-17,20.911,20.911,20.529,20.556,305316,0
2014-09-18,20.529,20.828,20.475,20.828,232611,0
2014-09-19,20.856,20.893,20.41,20.42,622870,0
2014-09-22,20.247,20.284,20.111,20.129,398463,0
2014-09-23,20.138,20.165,19.829,19.865,968027,0
2014-09-24,19.965,20.366,19.774,20.257,733627,0
2014-09-25,20.102,20.329,20.084,20.193,853689,0
2014-09-26,20.265,20.511,20.238,20.366,806674,0
2014-09-29,20.147,20.165,19.938,20.002,420856,0
2014-09-30,19.847,20.284,19.847,20.084,579646,0
2014-10-01,20.092,20.193,19.911,19.947,360060,0
2014-10-02,19.965,20.092,19.674,19.793,410007,0
2014-10-03,19.82,20.075,19.766,20.056,234167,0
2014-10-06,20.284,20.546,20.229,20.338,585716,0
2014-10-07,20.338,20.338,20.102,20.111,591556,0
2014-10-08,20.238,20.492,20.238,20.42,376165,0
2014-10-09,20.301,20.393,20.002,20.102,967384,0
2014-10-10,19.956,20.075,19.802,19.829,401917,0
2014-10-13,19.92,20.22,19.92,19.983,469854,0
2014-10-14,20.029,20.301,19.92,20.011,511607,0
2014-10-15,20.265,20.265,19.575,19.72,1253308,0
2014-10-16,19.293,19.72,19.219,19.447,500510,0
2014-10-17,19.61,19.802,19.202,19.202,652538,0
2014-10-20,19.101,19.729,19.093,19.693,696358,0
2014-10-21,19.593,19.856,19.556,19.738,780736,0
2014-10-22,19.711,19.838,19.392,19.392,313166,0
2014-10-23,19.439,19.538,19.192,19.347,530508,0
2014-10-24,19.439,19.575,19.311,19.392,470618,0
2014-10-27,19.12,19.274,19.093,19.184,392827,0
2014-10-28,19.283,19.511,19.246,19.293,553067,0
2014-10-29,19.293,19.439,19.11,19.239,421405,0
2014-10-30,19.256,19.411,19.219,19.229,400208,0
2014-10-31,19.311,19.375,19.011,19.266,593513,0
2014-11-03,19.184,19.439,19.093,19.411,803355,0
2014-11-04,19.402,19.657,19.302,19.347,520657,0
2014-11-05,19.383,19.383,19.184,19.266,786226,0
2014-11-06,19.311,19.902,19.246,19.856,804503,0
2014-11-07,19.992,20.556,19.992,20.329,816947,0
2014-11-10,20.42,20.447,20.138,20.257,769982,0
2014-11-11,20.32,20.32,19.975,20.211,528857,0
2014-11-12,20.175,20.374,20.056,20.284,328974,0
2014-11-13,20.347,20.62,20.338,20.556,948293,0
2014-11-14,20.502,20.593,20.356,20.511,494599,0
2014-11-17,20.539,20.546,20.338,20.366,384384,0
2014-11-18,20.383,20.574,20.229,20.238,248697,0
2014-11-19,20.257,20.566,20.238,20.43,327522,0
2014-11-20,20.42,20.675,20.42,20.556,268878,0
2014-11-21,20.911,21.002,20.765,20.801,692185,0
2014-11-24,20.828,20.938,20.702,20.828,352158,0
2014-11-25,20.957,20.957,20.347,20.374,585225,0
2014-11-26,20.374,20.43,20.056,20.211,432130,0
2014-11-28,20.092,20.092,19.729,19.875,442384,0
2014-12-01,19.783,19.865,19.074,19.129,780084,0
2014-12-02,19.156,19.347,19.029,19.219,517209,0
2014-12-03,19.283,19.493,19.283,19.411,384841,0
2014-12-04,19.356,19.456,19.165,19.274,374232,0
2014-12-05,19.329,19.429,19.192,19.256,271820,0
2014-12-08,19.137,19.266,18.783,19.011,391675,0
2014-12-09,18.938,19.056,18.702,18.957,848216,0
2014-12-10,18.92,18.957,18.238,18.329,576266,0
2014-12-11,18.275,18.52,17.993,18.047,945468,0
2014-12-12,17.956,18.111,17.711,17.838,705311,0
2014-12-15,17.82,17.983,17.311,17.447,1406098,0
2014-12-16,17.237,17.711,17.23,17.492,623736,0
2014-12-17,17.502,18.138,17.502,17.811,912882,0
2014-12-18,18.111,18.22,17.883,18.111,419025,0
2014-12-19,18.02,18.193,17.865,17.993,519294,0
2014-12-22,18.01,18.265,17.91,18.255,406549,0
2014-12-23,18.283,18.429,18.092,18.329,224175,0
2014-12-24,18.337,18.401,18.201,18.22,184155,0
2014-12-26,18.248,18.337,18.111,18.111,102510,0
2014-12-29,18.111,18.265,18.092,18.211,346266,0
2014-12-30,18.165,18.32,18.065,18.075,277724,0
2014-12-31,18.092,18.147,17.893,17.929,275663,0
2015-01-02,17.901,18.075,17.674,17.701,597484,0
2015-01-05,17.529,17.701,17.373,17.628,434122,0
2015-01-06,17.519,17.674,17.311,17.601,460753,0
2015-01-07,17.619,18.102,17.619,18.047,498561,0
2015-01-08,18.238,18.364,17.91,18.283,568172,0
2015-01-09,18.275,18.347,18.211,18.228,741287,0
2015-01-12,18.119,18.22,17.793,17.847,335952,0
2015-01-13,17.974,18.083,17.574,17.765,258360,0
2015-01-14,17.547,17.647,17.138,17.483,523286,0
2015-01-15,17.547,17.665,17.284,17.311,501368,0
2015-01-16,17.21,17.373,17.193,17.292,322228,0
2015-01-20,17.319,17.41,17.202,17.346,551805,0
2015-01-21,17.429,17.865,17.338,17.801,583990,0
2015-01-22,17.938,18.537,17.874,18.401,497819,0
2015-01-23,18.357,18.474,18.147,18.31,352781,0
2015-01-26,18.228,18.447,18.228,18.438,292586,0
2015-01-27,18.238,18.456,18.138,18.374,318586,0
2015-01-28,18.392,18.465,18.047,18.102,358231,0
2015-01-29,18.056,18.211,17.647,17.701,306918,0
2015-01-30,17.301,17.447,17.21,17.311,539839,0
2015-02-02,17.329,17.502,17.111,17.456,498587,0
2015-02-03,17.684,17.92,17.301,17.91,510238,0
2015-02-04,17.938,18.228,17.82,17.938,280218,0
2015-02-05,18.156,18.938,18.156,18.929,712839,0
2015-02-06,19.447,19.456,18.102,18.156,1066149,0
2015-02-09,18.02,18.447,18.02,18.329,810787,0
2015-02-10,18.283,18.364,17.938,17.983,301625,0
2015-02-11,17.901,17.938,17.692,17.757,731352,0
2015-02-12,17.929,18.302,17.811,18.183,760830,0
2015-02-13,18.193,18.438,18.165,18.329,833130,0
2015-02-17,18.138,18.392,18.092,18.364,441945,0
2015-02-18,18.392,18.392,18.138,18.275,191447,0
2015-02-19,18.075,18.283,17.993,18.228,197034,0
2015-02-20,18.174,18.447,18.111,18.411,295865,0
2015-02-23,18.228,18.565,18.119,18.502,501184,0
2015-02-24,18.474,18.693,18.364,18.656,409736,0
2015-02-25,18.619,18.911,18.602,18.901,452125,0
2015-02-26,18.765,19.065,18.557,18.911,404189,0
2015-02-27,18.974,19.239,18.474,19.093,613030,0
2015-03-02,19.083,19.192,18.557,18.611,434243,0
2015-03-03,18.411,18.802,18.01,18.72,380567,0
2015-03-04,18.474,18.892,18.474,18.865,708341,0
2015-03-05,18.72,19.156,18.72,19.065,444252,0
2015-03-06,19.074,19.329,18.92,19.065,1204838,0
2015-03-09,19.056,19.147,18.929,19.11,1127956,0
2015-03-10,18.675,18.92,18.211,18.292,1581447,0
2015-03-11,18.401,18.829,18.248,18.747,1402382,0
2015-03-12,18.993,19.101,18.729,18.765,417854,0
2015-03-13,18.702,18.702,18.102,18.156,528726,0
2015-03-16,18.211,18.474,18.156,18.465,358900,0
2015-03-17,18.364,18.666,18.32,18.656,329202,0
2015-03-18,18.656,19.365,18.483,19.365,817121,0
2015-03-19,19.211,19.211,18.711,18.865,596699,0
2015-03-20,19.038,19.429,19.001,19.429,725059,0
2015-03-23,19.466,19.61,19.101,19.12,821190,0
2015-03-24,19.101,19.246,19.047,19.083,356150,0
2015-03-25,19.101,19.747,19.101,19.738,752777,0
2015-03-26,19.738,19.738,19.32,19.419,590320,0
2015-03-27,19.383,19.466,19.202,19.311,464711,0
2015-03-30,19.493,19.72,19.447,19.629,462400,0
2015-03-31,19.511,19.793,19.419,19.711,446224,0
2015-04-01,19.883,20.566,19.747,20.556,1145554,0
2015-04-02,20.601,20.856,19.902,19.947,1021154,0
2015-04-06,20.011,20.374,20.011,20.084,869036,0
2015-04-07,20.056,20.293,20.056,20.211,706287,0
2015-04-08,20.311,20.311,19.902,19.938,623977,0
2015-04-09,19.92,20.011,19.793,19.965,336543,0
2015-04-10,19.902,20.247,19.82,20.184,425995,0
2015-04-13,20.211,20.238,19.992,20.092,459542,0
2015-04-14,20.12,20.175,19.947,20.075,349220,0
2015-04-15,20.202,20.229,19.929,20.157,434874,0
2015-04-16,20.175,20.492,20.047,20.447,488451,0
2015-04-17,20.301,20.301,20.029,20.129,700421,0
2015-04-20,20.175,20.274,19.975,19.992,518400,0
2015-04-21,20.402,20.448,19.808,19.969,595860,0
2015-04-22,19.949,20.119,19.79,19.949,224555,0
2015-04-23,19.949,20.147,19.423,20.072,421213,0
2015-04-24,19.837,20.41,19.837,20.364,279857,0
2015-04-27,20.476,20.58,20.354,20.495,212946,0
2015-04-28,20.533,20.853,20.458,20.787,538747,0
2015-04-29,20.721,20.721,20.392,20.486,331226,0
2015-04-30,20.335,20.561,19.903,20.505,573529,0
2015-05-01,20.627,20.702,20.307,20.533,131788,0
2015-05-04,20.298,20.298,19.884,19.987,569169,0
2015-05-05,19.912,20.41,19.875,20.194,556298,0
2015-05-06,20.298,20.373,20.166,20.213,310138,0
2015-05-07,20.157,20.345,19.931,20.26,290598,0
2015-05-08,20.43,20.599,20.382,20.599,241559,0
2015-05-11,20.561,20.777,20.382,20.617,364093,0
2015-05-12,20.476,20.871,20.382,20.815,662623,0
2015-05-13,20.918,21.078,20.73,20.89,323249,0
2015-05-14,21.059,21.107,20.825,20.862,269533,0
2015-05-15,20.787,21.153,20.636,21.115,226480,0
2015-05-18,21.21,21.21,20.664,20.777,303727,0
2015-05-19,20.777,20.777,20.458,20.617,262513,0
2015-05-20,20.571,20.825,20.486,20.73,228263,0
2015-05-21,20.73,20.984,20.692,20.825,248685,0
2015-05-22,20.853,20.853,20.617,20.712,389089,0
2015-05-26,20.655,20.655,19.903,19.931,326477,0
2015-05-27,19.912,20.034,19.593,20.025,366327,0
2015-05-28,19.931,20.373,19.715,20.354,633046,0
2015-05-29,20.354,20.354,19.941,20.09,376006,0
2015-06-01,20.194,20.194,19.63,19.705,209990,0
2015-06-02,19.659,20.025,19.526,19.969,384587,0
2015-06-03,19.949,19.997,19.555,19.593,284106,0
2015-06-04,19.489,19.687,19.357,19.489,350053,0
2015-06-05,19.329,19.367,19.141,19.179,318994,0
2015-06-08,19.198,19.348,19.151,19.244,162635,0
2015-06-09,19.414,19.414,19.141,19.188,176387,0
2015-06-10,19.311,19.659,19.282,19.348,242854,0
2015-06-11,19.339,19.659,19.339,19.63,306970,0
2015-06-12,19.526,19.621,19.405,19.452,218265,0
2015-06-15,19.367,19.526,18.85,18.897,367604,0
2015-06-16,18.972,19.301,18.831,19.292,370901,0
2015-06-17,19.273,19.273,18.888,19.038,376325,0
2015-06-18,19.085,19.48,19.047,19.357,393238,0
2015-06-19,19.282,19.282,19.038,19.057,348777,0
2015-06-22,19.311,19.461,19.103,19.113,401321,0
2015-06-23,19.17,19.518,19.038,19.357,523714,0
2015-06-24,19.348,19.348,19.057,19.113,234964,0
2015-06-25,19.16,19.198,18.831,19.01,329098,0
2015-06-26,18.982,19.179,18.916,19.057,310484,0
2015-06-29,18.803,18.869,18.615,18.821,296125,0
2015-06-30,18.925,19.151,18.643,19.038,592218,0
2015-07-01,19.17,19.198,18.718,18.831,373241,0
2015-07-02,18.85,19.019,18.69,18.841,186035,0
2015-07-06,18.568,18.643,18.286,18.596,309208,0
2015-07-07,18.465,18.531,18.023,18.511,316547,0
2015-07-08,18.314,18.718,18.267,18.662,578529,0
2015-07-09,18.888,18.954,18.69,18.841,415043,0
2015-07-10,19.01,19.405,18.869,19.254,950067,0
2015-07-13,19.433,19.574,19.273,19.536,431849,0
2015-07-14,19.498,19.808,19.405,19.78,229157,0
2015-07-15,19.8,19.8,19.536,19.63,430577,0
2015-07-16,19.846,19.903,19.574,19.63,367178,0
2015-07-17,19.583,19.583,19.348,19.452,161252,0
2015-07-20,19.423,19.583,19.32,19.583,463014,0
2015-07-21,19.48,19.546,19.385,19.508,365795,0
2015-07-22,19.433,19.621,19.273,19.518,748503,0
2015-07-23,19.442,19.602,18.934,19.198,482054,0
2015-07-24,19.151,19.151,18.68,18.972,624586,0
2015-07-27,18.897,18.962,18.643,18.69,900926,0
2015-07-28,18.85,19.066,18.813,18.944,699467,0
2015-07-29,19.019,19.273,19.01,19.113,420574,0
2015-07-30,19.047,19.085,18.821,18.954,405257,0
2015-07-31,18.869,19.095,18.869,18.982,495775,0
2015-08-03,18.888,18.906,18.559,18.803,460120,0
2015-08-04,18.803,18.982,18.511,18.747,445996,0
2015-08-05,18.747,18.869,18.652,18.813,601716,0
2015-08-06,18.747,19.16,18.662,19.151,491650,0
2015-08-07,19.075,19.113,18.728,18.934,419085,0
2015-08-10,18.934,19.452,18.878,19.395,1135146,0
2015-08-11,19.095,19.095,18.869,18.954,494578,0
2015-08-12,18.897,18.897,18.624,18.821,540556,0
2015-08-13,18.803,18.803,18.539,18.587,432806,0
2015-08-14,18.549,18.615,18.436,18.568,252834,0
2015-08-17,18.521,18.521,18.201,18.305,386218,0
2015-08-18,18.192,18.606,18.032,18.333,296657,0
2015-08-19,18.352,18.352,18.004,18.088,426424,0
2015-08-20,18.051,18.182,17.985,18.079,383877,0
2015-08-21,17.947,18.041,17.665,17.684,617672,0
2015-08-24,16.434,17.496,16.434,16.988,573480,0
2015-08-25,17.299,17.618,16.894,16.95,564808,0
2015-08-26,17.336,17.458,17.035,17.449,259641,0
2015-08-27,17.712,18.305,17.675,18.305,361434,0
2015-08-28,18.257,18.295,17.881,18.116,291764,0
2015-08-31,17.919,18.305,17.618,18.079,583422,0
2015-09-01,17.655,17.816,17.514,17.59,476204,0
2015-09-02,17.816,17.881,17.627,17.863,509390,0
2015-09-03,17.919,17.957,17.477,17.684,587570,0
2015-09-04,17.458,17.627,17.242,17.336,851040,0
2015-09-08,17.778,17.919,17.647,17.665,452697,0
2015-09-09,17.863,17.919,17.486,17.524,554277,0
2015-09-10,17.43,17.863,17.289,17.825,284394,0
2015-09-11,17.768,17.834,17.703,17.778,139766,0
2015-09-14,17.768,17.881,17.571,17.872,179015,0
2015-09-15,17.919,18.07,17.853,18.004,204330,0
2015-09-16,18.116,18.427,18.041,18.418,280595,0
2015-09-17,18.436,18.493,18.06,18.173,436397,0
2015-09-18,17.919,17.947,17.618,17.655,204649,0
2015-09-21,17.796,17.985,17.703,17.806,423339,0
2015-09-22,17.458,17.506,17.232,17.411,220924,0
2015-09-23,17.327,17.496,17.026,17.063,245388,0
2015-09-24,16.866,17.299,16.65,17.28,276927,0
2015-09-25,17.449,17.449,17.204,17.261,199225,0
2015-09-28,17.186,17.186,16.753,16.809,381210,0
2015-09-29,16.809,17.007,16.706,16.932,343777,0
2015-09-30,17.148,17.214,16.988,17.129,679152,0
2015-10-01,17.186,17.317,16.866,17.026,310697,0
2015-10-02,16.772,17.543,16.584,17.543,366646,0
2015-10-05,17.712,18.116,17.571,18.088,558681,0
2015-10-06,18.098,18.606,18.023,18.483,544598,0
2015-10-07,18.559,19.075,18.455,18.869,751161,0
2015-10-08,18.765,19.019,18.521,19.019,456101,0
2015-10-09,19.113,19.151,18.709,18.813,294104,0
2015-10-12,18.784,18.916,18.615,18.859,105724,0
2015-10-13,18.672,18.68,18.398,18.483,337608,0
2015-10-14,18.465,18.624,18.239,18.257,379303,0
2015-10-15,18.324,18.446,17.967,18.342,280489,0
2015-10-16,18.37,18.427,18.164,18.361,337821,0
2015-10-19,18.201,18.22,17.957,18.079,176235,0
2015-10-20,18.06,18.182,17.919,18.032,263027,0
2015-10-21,18.023,18.032,17.881,17.891,281978,0
2015-10-22,18.079,18.577,17.985,18.531,228582,0
2015-10-23,18.662,18.737,18.511,18.587,216881,0
2015-10-26,18.549,18.615,18.342,18.37,316973,0
2015-10-27,18.257,18.257,18.041,18.154,282830,0
2015-10-28,18.164,18.455,18.013,18.314,179653,0
2015-10-29,18.173,18.295,18.051,18.098,197736,0
2015-10-30,18.098,18.286,17.75,17.853,351329,0
2015-11-02,17.881,18.07,17.703,18.004,216846,0
2015-11-03,17.957,18.239,17.825,18.116,283361,0
2015-11-04,18.032,18.211,17.693,17.75,372279,0
2015-11-05,17.722,17.816,17.581,17.627,179653,0
2015-11-06,17.477,17.722,17.411,17.562,160401,0
2015-11-09,17.477,17.655,17.242,17.355,193065,0
2015-11-10,17.261,17.486,17.129,17.355,197523,0
2015-11-11,17.43,17.486,17.261,17.327,123492,0
2015-11-12,17.148,17.27,16.857,16.885,314421,0
2015-11-13,16.885,16.979,16.697,16.904,461206,0
2015-11-16,16.876,16.998,16.706,16.885,198587,0
2015-11-17,16.988,17.186,16.753,16.819,377390,0
2015-11-18,16.922,17.411,16.584,17.393,579061,0
2015-11-19,17.383,17.552,17.355,17.449,385473,0
2015-11-20,17.562,17.571,17.204,17.402,234538,0
2015-11-23,17.317,17.468,17.317,17.393,305272,0
2015-11-24,17.383,17.552,17.299,17.365,702234,0
2015-11-25,17.261,17.355,17.186,17.327,703297,0
2015-11-27,17.327,17.402,16.922,16.979,400577,0
2015-11-30,16.932,17.063,16.716,16.998,1413294,0
2015-12-01,16.998,17.393,16.922,17.393,993649,0
2015-12-02,17.336,17.618,17.073,17.411,749737,0
2015-12-03,17.486,17.665,17.299,17.383,544989,0
2015-12-04,17.383,17.552,17.252,17.477,615332,0
2015-12-07,17.393,17.571,16.885,16.942,515773,0
2015-12-08,16.772,16.772,16.358,16.424,521759,0
2015-12-09,16.556,16.876,16.509,16.781,915498,0
2015-12-10,16.772,16.988,16.603,16.838,477800,0
2015-12-11,16.744,16.753,16.49,16.519,1114724,0
2015-12-14,16.509,16.65,16.161,16.386,288416,0
2015-12-15,16.575,16.735,16.499,16.499,411959,0
2015-12-16,16.64,16.988,16.471,16.894,484182,0
2015-12-17,16.913,16.96,16.622,16.744,339948,0
2015-12-18,16.678,16.876,16.415,16.424,624586,0
2015-12-21,16.565,16.584,16.293,16.34,341330,0
2015-12-22,16.386,16.791,16.293,16.697,308736,0
2015-12-23,16.847,17.111,16.838,17.091,253685,0
2015-12-24,17.045,17.214,17.045,17.148,83147,0
2015-12-28,17.111,17.12,16.866,16.95,210547,0
2015-12-29,17.101,17.252,17.017,17.083,207030,0
2015-12-30,17.035,17.063,16.66,16.678,158257,0
2015-12-31,16.584,16.706,16.438,16.584,156361,0
2016-01-04,16.217,16.645,16.217,16.302,291122,0
2016-01-05,16.358,16.584,16.349,16.565,735278,0
2016-01-06,16.302,16.537,16.237,16.33,237276,0
2016-01-07,16.048,16.217,15.898,16.011,376700,0
2016-01-08,16.161,16.161,15.729,15.738,355357,0
2016-01-11,15.879,15.889,15.607,15.719,300085,0
2016-01-12,15.86,15.963,15.56,15.776,286567,0
2016-01-13,15.898,15.917,15.597,15.729,447596,0
2016-01-14,15.794,16.067,15.484,15.814,716850,0
2016-01-15,15.24,15.343,14.991,15.023,486540,0
2016-01-19,15.146,15.212,14.995,15.127,972405,0
2016-01-20,14.826,15.315,14.751,15.146,585420,0
2016-01-21,15.202,15.578,14.976,15.502,571153,0
2016-01-22,15.814,16.058,15.766,15.983,322621,0
2016-01-25,15.814,15.86,15.512,15.55,215152,0
2016-01-26,15.607,15.776,15.54,15.757,357550,0
2016-01-27,15.71,15.889,15.512,15.588,643941,0
2016-01-28,15.766,15.963,15.681,15.879,568992,0
2016-01-29,15.983,16.293,15.963,16.255,580148,0
2016-02-01,16.161,16.396,16.048,16.358,683512,0
2016-02-02,16.048,16.071,15.499,15.569,993656,0
2016-02-03,15.71,15.814,15.353,15.766,404772,0
2016-02-04,15.898,16.217,15.868,16.039,564010,0
2016-02-05,16.001,16.142,15.879,16.048,314461,0
2016-02-08,15.87,15.973,15.681,15.898,319112,0
2016-02-09,15.71,15.757,15.466,15.644,502798,0
2016-02-10,15.766,15.935,15.644,15.776,408849,0
2016-02-11,15.502,15.748,15.446,15.484,394768,0
2016-02-12,15.71,16.161,15.512,16.161,235145,0
2016-02-16,16.368,16.378,16.104,16.18,327759,0
2016-02-17,16.274,16.725,16.265,16.716,330260,0
2016-02-18,16.725,16.781,16.481,16.631,413904,0
2016-02-19,16.527,16.527,16.302,16.434,298972,0
2016-02-22,16.668,16.772,16.603,16.64,314115,0
2016-02-23,16.537,16.537,16.142,16.274,284714,0
2016-02-24,16.076,16.194,15.822,16.076,692402,0
2016-02-25,16.142,16.237,15.963,16.086,1054833,0
2016-02-26,16.274,16.406,16.189,16.217,306712,0
2016-02-29,16.349,16.349,16.142,16.161,299980,0
2016-03-01,16.302,16.763,16.283,16.716,303756,0
2016-03-02,16.716,17.27,16.716,17.148,345517,0
2016-03-03,17.204,17.496,17.063,17.496,201826,0
2016-03-04,17.486,17.514,17.308,17.383,360876,0
2016-03-07,17.252,17.534,17.139,17.506,276158,0
2016-03-08,17.365,17.44,17.101,17.308,196817,0
2016-03-09,17.327,17.571,17.007,17.449,180643,0
2016-03-10,17.543,17.623,17.289,17.421,297750,0
2016-03-11,17.618,17.731,17.477,17.722,199492,0
2016-03-14,17.571,17.712,17.514,17.627,157124,0
2016-03-15,17.449,17.599,17.401,17.468,166899,0
2016-03-16,17.365,17.75,17.365,17.703,186401,0
2016-03-17,17.825,18.324,17.788,18.267,334007,0
2016-03-18,18.333,18.615,18.249,18.559,438145,0
2016-03-21,18.539,18.559,18.108,18.418,348198,0
2016-03-22,18.295,18.502,18.249,18.455,303490,0
2016-03-23,18.361,18.361,17.863,17.9,452204,0
2016-03-24,17.75,17.788,17.552,17.712,611631,0
2016-03-28,17.788,17.938,17.627,17.9,248587,0
2016-03-29,17.806,18.277,17.75,18.126,597083,0
2016-03-30,18.257,18.391,18.249,18.295,366613,0
2016-03-31,18.249,18.465,18.154,18.192,347634,0
2016-04-01,17.985,18.502,17.834,18.483,451378,0
2016-04-04,18.446,18.539,18.211,18.277,306639,0
2016-04-05,18.108,18.201,17.975,18.041,413684,0
2016-04-06,18.07,18.165,17.919,18.164,1023053,0
2016-04-07,17.995,18.051,17.796,17.967,484735,0
2016-04-08,18.136,18.305,18.032,18.277,504674,0
2016-04-11,18.408,18.577,18.126,18.483,360725,0
2016-04-12,18.539,18.784,18.493,18.756,371209,0
2016-04-13,18.869,18.963,18.765,18.897,535218,0
2016-04-14,18.813,18.888,18.652,18.765,426554,0
2016-04-15,18.756,19.029,18.277,19.029,456845,0
2016-04-18,18.916,19.047,18.821,18.982,380333,0
2016-04-19,18.923,19.361,18.855,19.089,995620,0
2016-04-20,19.06,19.167,18.904,19.001,481746,0
2016-04-21,19.04,19.04,18.69,18.739,635997,0
2016-04-22,18.622,18.758,18.486,18.612,396336,0
2016-04-25,18.583,18.666,18.428,18.612,306627,0
2016-04-26,18.7,18.817,18.612,18.748,272490,0
2016-04-27,18.69,19.118,18.69,18.836,512693,0
2016-04-28,18.797,19.069,18.583,18.807,621397,0
2016-04-29,18.933,19.079,18.748,18.865,335462,0
2016-05-02,18.855,18.855,18.466,18.486,306703,0
2016-05-03,18.204,18.223,17.844,18.214,672693,0
2016-05-04,18.126,18.321,18,18.184,437267,0
2016-05-05,18.282,18.359,18.136,18.194,323484,0
2016-05-06,18.184,18.496,18.165,18.447,286401,0
2016-05-09,18.282,18.406,18.039,18.184,391454,0
2016-05-10,18.272,18.466,18.087,18.291,302817,0
2016-05-11,18.282,18.321,18.165,18.223,259315,0
2016-05-12,18.301,18.369,17.902,18.039,381181,0
2016-05-13,17.971,18.136,17.757,17.902,660747,0
2016-05-16,17.951,18.291,17.888,17.912,424912,0
2016-05-17,17.902,18.165,17.562,18.009,525411,0
2016-05-18,17.951,18.116,17.747,17.961,951007,0
2016-05-19,17.922,18.087,17.727,17.98,692203,0
2016-05-20,18.009,18.233,17.669,17.912,327436,0
2016-05-23,17.776,18.009,17.591,17.737,351522,0
2016-05-24,17.834,17.922,17.679,17.786,435862,0
2016-05-25,17.893,18.058,17.815,17.893,303021,0
2016-05-26,17.932,18.058,17.776,17.786,456635,0
2016-05-27,17.679,17.834,17.64,17.669,286485,0
2016-05-31,17.718,17.757,17.533,17.552,670687,0
2016-06-01,17.494,17.611,17.377,17.582,389606,0
2016-06-02,17.562,17.893,17.445,17.864,635518,0
2016-06-03,17.795,18.077,17.776,18,360062,0
2016-06-06,17.961,18.16,17.961,18.097,308050,0
2016-06-07,18.116,18.359,17.99,18.301,402345,0
2016-06-08,18.34,18.583,17.98,18.33,341437,0
2016-06-09,18.155,18.369,18.116,18.272,439082,0
2016-06-10,17.98,18.223,17.708,18.029,448827,0
2016-06-13,17.902,18.009,17.63,17.941,860420,0
2016-06-14,17.854,17.917,17.64,17.737,648966,0
2016-06-15,17.805,18.063,17.795,18.019,752352,0
2016-06-16,17.883,18.155,17.757,18.107,587483,0
2016-06-17,18.155,18.428,18.155,18.321,541281,0
2016-06-20,18.593,18.622,18.408,18.428,285002,0
2016-06-21,18.457,18.496,18.214,18.379,520359,0
2016-06-22,18.525,18.807,18.447,18.457,391211,0
2016-06-23,18.69,18.817,18.583,18.739,259280,0
2016-06-24,17.893,18.077,17.776,17.834,528517,0
2016-06-27,17.601,17.601,17.338,17.494,406601,0
2016-06-28,17.708,18.097,17.708,18.097,401276,0
2016-06-29,18.282,18.68,18.087,18.583,654682,0
2016-06-30,18.612,18.836,18.505,18.836,297014,0
2016-07-01,18.817,18.846,18.612,18.826,345988,0
2016-07-05,18.651,18.748,18.525,18.651,391771,0
2016-07-06,18.641,18.69,18.457,18.661,268698,0
2016-07-07,18.68,18.778,18.603,18.651,283193,0
2016-07-08,18.875,19.001,18.69,18.953,318853,0
2016-07-11,19.079,19.264,19.035,19.069,389793,0
2016-07-12,19.254,19.483,19.215,19.312,433757,0
2016-07-13,19.332,19.536,19.215,19.41,482271,0
2016-07-14,19.614,19.77,19.419,19.663,300470,0
2016-07-15,19.731,19.886,19.633,19.76,327311,0
2016-07-18,19.789,19.993,19.556,19.954,350504,0
2016-07-19,19.818,19.974,19.789,19.954,393027,0
2016-07-20,19.964,20.295,19.925,20.168,905918,0
2016-07-21,20.197,20.197,19.964,20.022,212082,0
2016-07-22,20.081,20.168,20.032,20.12,275508,0
2016-07-25,20.071,20.071,19.896,19.974,285255,0
2016-07-26,19.993,20.052,19.896,20.042,248010,0
2016-07-27,20.081,20.149,19.76,19.857,575766,0
2016-07-28,19.828,19.847,19.497,19.672,483760,0
2016-07-29,19.526,20.052,19.526,20.003,373473,0
2016-08-01,20.061,20.178,19.945,20.052,405070,0
2016-08-02,20.022,20.275,19.906,20.022,550333,0
2016-08-03,20.052,20.368,19.945,20.324,348448,0
2016-08-04,20.372,20.431,20.275,20.295,340574,0
2016-08-05,20.402,20.722,20.158,20.684,813896,0
2016-08-08,20.732,20.935,20.664,20.917,533654,0
2016-08-09,20.684,21.034,20.567,20.81,720526,0
2016-08-10,20.859,21.063,20.761,20.985,540837,0
2016-08-11,21.092,21.374,21.024,21.364,358481,0
2016-08-12,21.306,21.52,21.218,21.481,373459,0
2016-08-15,21.51,21.933,21.452,21.889,616727,0
2016-08-16,21.88,21.996,21.578,21.675,704346,0
2016-08-17,21.607,21.607,21.228,21.53,317124,0
2016-08-18,21.568,21.598,21.432,21.51,213278,0
2016-08-19,21.403,21.462,21.257,21.374,248668,0
2016-08-22,21.18,21.228,21.014,21.102,544207,0
2016-08-23,21.248,21.277,20.927,20.946,492978,0
2016-08-24,20.995,21.024,20.81,20.946,341871,0
2016-08-25,20.956,20.975,20.839,20.956,250167,0
2016-08-26,20.975,21.248,20.795,20.839,441509,0
2016-08-29,20.859,20.868,20.732,20.771,422726,0
2016-08-30,20.81,20.863,20.64,20.781,647228,0
2016-08-31,20.781,20.781,20.402,20.586,590397,0
2016-09-01,20.567,20.659,20.47,20.596,619035,0
2016-09-02,20.674,21.043,20.674,21.014,968250,0
2016-09-06,21.004,21.257,20.791,21.189,601161,0
2016-09-07,20.849,21.141,20.8,20.917,644171,0
2016-09-08,20.868,20.985,20.722,20.752,306739,0
2016-09-09,20.47,20.511,20.246,20.246,497433,0
2016-09-12,20.12,20.275,20.022,20.246,398456,0
2016-09-13,20.022,20.168,19.779,19.876,451169,0
2016-09-14,19.935,20.246,19.857,19.876,373291,0
2016-09-15,19.925,20.139,19.867,20.11,367040,0
2016-09-16,19.925,20.017,19.808,19.876,315944,0
2016-09-19,20.071,20.178,19.993,20.061,285962,0
2016-09-20,20.158,20.207,19.92,20.129,386328,0
2016-09-21,20.343,20.421,20.12,20.411,389776,0
2016-09-22,20.577,20.732,20.309,20.44,215220,0
2016-09-23,20.324,20.402,20.207,20.285,201417,0
2016-09-26,20.139,20.246,20.032,20.168,292012,0
2016-09-27,20.168,20.265,19.862,20.129,257532,0
2016-09-28,20.217,20.334,19.915,20.265,603347,0
2016-09-29,20.236,20.392,20.003,20.003,533511,0
2016-09-30,20.12,20.304,20.052,20.12,241303,0
2016-10-03,20.129,20.275,19.983,20.188,175460,0
2016-10-04,20.188,20.299,19.954,20.052,401765,0
2016-10-05,20.236,20.265,19.945,20.061,172978,0
2016-10-06,20.032,20.129,19.964,20.032,215376,0
2016-10-07,20.061,20.11,19.818,19.954,214418,0
2016-10-10,20.071,20.314,20.071,20.129,179592,0
2016-10-11,20.003,20.183,19.915,20.178,193059,0
2016-10-12,20.207,20.256,19.969,20.022,150054,0
2016-10-13,19.876,20.178,19.663,20.052,289369,0
2016-10-14,20.168,20.188,19.838,19.954,156416,0
2016-10-17,19.945,20.013,19.828,19.974,214641,0
2016-10-18,20.236,20.547,20.022,20.45,610356,0
2016-10-19,20.518,20.645,20.479,20.547,172834,0
2016-10-20,20.509,20.781,20.416,20.645,208155,0
2016-10-21,20.528,21.073,20.528,20.956,238943,0
2016-10-24,21.18,21.238,20.946,21.063,208417,0
2016-10-25,21.063,21.539,21.063,21.384,301321,0
2016-10-26,21.248,21.393,21.121,21.257,403140,0
2016-10-27,21.442,21.612,21.306,21.452,286120,0
2016-10-28,21.316,21.792,21.316,21.646,149417,0
2016-10-31,21.753,22.269,21.753,22.22,351946,0
2016-11-01,22.288,22.308,21.549,21.734,230262,0
2016-11-02,21.753,21.914,21.539,21.812,343599,0
2016-11-03,21.919,22.103,21.782,22.006,669068,0
2016-11-04,21.948,22.016,21.744,21.88,440417,0
2016-11-07,22.249,22.308,22.113,22.22,331298,0
2016-11-08,22.123,22.434,22.074,22.366,250062,0
2016-11-09,22.269,22.337,21.753,21.948,362722,0
2016-11-10,22.133,22.502,21.792,22.006,638463,0
2016-11-11,21.666,21.841,21.393,21.656,611927,0
2016-11-14,21.637,21.831,21.559,21.812,658840,0
2016-11-15,21.889,21.909,21.588,21.909,483929,0
2016-11-16,21.734,21.86,21.539,21.763,488886,0
2016-11-17,21.86,22.055,21.675,21.88,463052,0
2016-11-18,21.851,21.87,21.218,21.637,283069,0
2016-11-21,21.792,21.831,21.617,21.821,286042,0
2016-11-22,21.899,21.948,21.646,21.841,287789,0
2016-11-23,21.675,21.763,21.568,21.705,276062,0
2016-11-25,21.607,21.705,21.568,21.588,73021,0
2016-11-28,21.5,21.656,21.257,21.257,440418,0
2016-11-29,21.257,21.432,21.131,21.141,422478,0
2016-11-30,21.218,21.403,21.034,21.063,612827,0
2016-12-01,21.092,21.18,20.625,20.635,428777,0
2016-12-02,20.664,20.849,20.479,20.489,823577,0
2016-12-05,20.752,21.034,20.645,21.034,552747,0
2016-12-06,21.15,21.384,21.102,21.296,553071,0
2016-12-07,21.51,21.909,21.442,21.851,394186,0
2016-12-08,21.86,22.074,21.724,22.074,307030,0
2016-12-09,22.016,22.852,22.016,22.833,630622,0
2016-12-12,22.706,22.794,22.376,22.453,209791,0
2016-12-13,22.551,22.852,22.463,22.619,325274,0
2016-12-14,22.57,22.687,22.103,22.113,221627,0
2016-12-15,22.055,22.249,21.919,21.987,345947,0
2016-12-16,21.948,21.996,21.432,21.51,380453,0
2016-12-19,21.52,21.588,21.18,21.189,205530,0
2016-12-20,21.296,21.374,21.228,21.277,260969,0
2016-12-21,21.286,21.335,20.936,20.966,230768,0
2016-12-22,20.907,21.15,20.859,21.014,216416,0
2016-12-23,20.975,21.014,20.8,20.946,133919,0
2016-12-27,20.966,21.092,20.907,21.024,114086,0
2016-12-28,21.141,21.393,21.102,21.257,181191,0
2016-12-29,21.335,21.568,21.18,21.306,250365,0
2016-12-30,21.393,21.423,21.18,21.267,151903,0
2017-01-03,21.51,21.52,21.267,21.393,269242,0
2017-01-04,21.423,21.624,21.296,21.393,258981,0
2017-01-05,21.423,21.646,21.306,21.432,368207,0
2017-01-06,21.423,21.5,21.306,21.335,204061,0
2017-01-09,21.296,21.398,21.17,21.286,278703,0
2017-01-10,21.423,21.423,21.092,21.092,516538,0
2017-01-11,20.985,21.141,20.791,21.024,761617,0
2017-01-12,21.053,21.257,20.985,21.043,743980,0
2017-01-13,21.024,21.291,21.024,21.248,418775,0
2017-01-17,21.199,21.471,21.199,21.296,515045,0
2017-01-18,21.335,21.471,21.209,21.345,777929,0
2017-01-19,21.335,21.345,21.18,21.316,363190,0
2017-01-20,21.364,21.432,21.189,21.316,436576,0
2017-01-23,21.345,21.345,21.17,21.248,364067,0
2017-01-24,21.306,21.427,21.131,21.16,1043196,0
2017-01-25,21.218,21.539,21.218,21.452,1688184,0
2017-01-26,21.364,21.637,21.355,21.598,526442,0
2017-01-27,21.559,21.714,21.486,21.549,165635,0
2017-01-30,21.374,21.374,20.985,21.043,293804,0
2017-01-31,20.956,21.15,20.625,20.995,335190,0
2017-02-01,21.111,21.199,20.713,20.771,412195,0
2017-02-02,20.713,21.121,20.674,21.024,314774,0
2017-02-03,21.16,21.374,21.092,21.248,287365,0
2017-02-06,21.141,21.316,21.073,21.18,278965,0
2017-02-07,21.141,21.301,21.141,21.286,371161,0
2017-02-08,21.199,21.374,21.073,21.189,421158,0
2017-02-09,21.296,21.355,21.189,21.199,598351,0
2017-02-10,21.306,21.5,21.165,21.442,427234,0
2017-02-13,21.432,21.578,21.345,21.432,344565,0
2017-02-14,21.423,21.423,21.209,21.228,185021,0
2017-02-15,21.199,21.481,21.16,21.364,404850,0
2017-02-16,21.248,21.52,21.248,21.277,382603,0
2017-02-17,21.141,21.257,20.966,21.18,312147,0
2017-02-21,21.141,21.549,21.102,21.539,882203,0
2017-02-22,21.568,21.568,21.398,21.491,800443,0
2017-02-23,21.491,21.651,21.423,21.491,346675,0
2017-02-24,21.277,21.364,21.073,21.335,360519,0
2017-02-27,21.432,21.52,21.296,21.413,296083,0
2017-02-28,21.374,21.5,21.316,21.374,375238,0
2017-03-01,21.549,22.074,21.5,22.026,656855,0
2017-03-02,21.928,21.928,21.763,21.792,500642,0
2017-03-03,21.948,22.171,21.851,22.162,337715,0
2017-03-06,22.055,22.133,22.016,22.055,584672,0
2017-03-07,22.123,22.521,22.084,22.492,404679,0
2017-03-08,22.56,22.599,22.21,22.23,297819,0
2017-03-09,22.171,22.424,22.171,22.21,434066,0
2017-03-10,22.356,22.434,22.045,22.201,285645,0
2017-03-13,22.278,22.57,22.133,22.473,303503,0
2017-03-14,22.356,22.726,22.327,22.609,435337,0
2017-03-15,22.687,22.755,22.492,22.726,260166,0
2017-03-16,22.862,23.416,22.745,23.28,317173,0
2017-03-17,23.319,23.552,23.149,23.465,341527,0
2017-03-20,23.426,23.601,23.231,23.436,501232,0
2017-03-21,23.601,23.659,23.241,23.319,634287,0
2017-03-22,23.173,23.533,23.027,23.445,653039,0
2017-03-23,23.484,23.97,23.338,23.844,532190,0
2017-03-24,23.932,24.214,23.883,24.136,306832,0
2017-03-27,23.844,24.126,23.591,24.048,466853,0
2017-03-28,24.048,24.748,24.048,24.748,527753,0
2017-03-29,24.807,24.841,24.544,24.748,570200,0
2017-03-30,24.768,24.812,24.476,24.525,255443,0
2017-03-31,24.486,24.554,24.194,24.389,343966,0
2017-04-03,24.496,24.826,24.33,24.564,499268,0
2017-04-04,24.447,24.758,24.252,24.32,528504,0
2017-04-05,24.447,24.651,24.175,24.214,368193,0
2017-04-06,24.311,24.486,24.155,24.223,472560,0
2017-04-07,24.155,24.389,24.145,24.34,297541,0
2017-04-10,24.311,24.379,24.087,24.136,272298,0
2017-04-11,24.068,24.251,23.873,24.116,468250,0
2017-04-12,24.087,24.184,23.902,24.038,464709,0
2017-04-13,23.97,24.335,23.961,24.223,434331,0
2017-04-17,24.418,24.7,24.282,24.7,322758,0
2017-04-18,24.534,24.612,24.155,24.233,472077,0
2017-04-19,23.86,24.15,23.56,23.64,465363,0
2017-04-20,23.79,23.8,23.46,23.67,651409,0
2017-04-21,23.68,23.84,23.62,23.81,310105,0
2017-04-24,24.19,24.38,23.86,23.97,643341,0
2017-04-25,24.11,24.15,23.73,24.15,663646,0
2017-04-26,24.13,24.15,23.81,23.95,385209,0
2017-04-27,23.97,23.97,23.41,23.59,416904,0
2017-04-28,23.66,23.7,23.16,23.63,405725,0
2017-05-01,23.68,24.2,23.65,24.13,373470,0
2017-05-02,24.02,24.48,23.93,24.3,526453,0
2017-05-03,24.33,24.565,24.06,24.21,546402,0
2017-05-04,24.16,24.16,23.75,24.03,488833,0
2017-05-05,24.14,24.17,23.92,24.09,276025,0
2017-05-08,23.94,24.11,23.83,23.97,296520,0
2017-05-09,24,24,23.57,23.63,327346,0
2017-05-10,23.71,23.94,23.405,23.68,391652,0
2017-05-11,23.67,23.91,23.55,23.77,243803,0
2017-05-12,23.77,23.9901,23.6865,23.77,463014,0
2017-05-15,23.86,24.25,23.81,24.23,398143,0
2017-05-16,24.2,24.2705,24.06,24.25,430717,0
2017-05-17,24.03,24.18,24.03,24.1,270314,0
2017-05-18,23.85,23.9642,23.62,23.74,387040,0
2017-05-19,23.9,24.24,23.89,24.16,357093,0
2017-05-22,24.1,24.19,23.96,24.05,283963,0
2017-05-23,24.17,24.56,24.08,24.56,563911,0
2017-05-24,24.6,25.03,24.52,24.89,387072,0
2017-05-25,24.99,24.99,24.79,24.84,227052,0
2017-05-26,24.9,25.04,24.79,24.82,183872,0
2017-05-30,24.83,25.05,24.74,24.9,324256,0
2017-05-31,24.98,24.98,24.53,24.7,380876,0
2017-06-01,24.76,24.97,24.59,24.72,676482,0
2017-06-02,24.66,24.86,24.56,24.77,645116,0
2017-06-05,24.74,24.98,24.66,24.74,305804,0
2017-06-06,24.68,24.76,24.32,24.49,518429,0
2017-06-07,24.64,24.78,24.18,24.21,907727,0
2017-06-08,24.27,24.5,23.97,24.32,611352,0
2017-06-09,24.34,24.47,23.925,24.44,409879,0
2017-06-12,24.42,24.76,24.26,24.75,386219,0
2017-06-13,24.71,25.46,24.64,25.4,647819,0
2017-06-14,25.31,25.58,25.25,25.46,433569,0
2017-06-15,25.27,25.4,25.04,25.29,314272,0
2017-06-16,25.38,25.41,25.16,25.39,349519,0
2017-06-19,25.49,25.66,25.35,25.52,218648,0
2017-06-20,25.46,25.5,25.1153,25.3,369747,0
2017-06-21,25.33,25.44,25.09,25.09,333398,0
2017-06-22,25.16,25.32,25.1,25.2,249698,0
2017-06-23,25.27,25.48,25.04,25.11,522808,0
2017-06-26,25.22,25.46,25.12,25.28,213398,0
2017-06-27,25.29,25.38,25.17,25.23,289361,0
2017-06-28,25.34,25.46,24.84,25.29,339747,0
2017-06-29,25.38,25.85,25.09,25.23,357054,0
2017-06-30,25.35,25.59,25.19,25.41,296825,0
2017-07-03,25.54,25.85,25.54,25.66,127756,0
2017-07-05,25.71,25.87,25.46,25.57,1076798,0
2017-07-06,25.59,25.66,25.39,25.49,468366,0
2017-07-07,25.54,25.66,25.41,25.53,623558,0
2017-07-10,25.53,25.77,25.44,25.74,437375,0
2017-07-11,25.76,25.76,25.51,25.64,617212,0
2017-07-12,25.69,26.37,25.69,26.34,1081573,0
2017-07-13,26.37,26.6402,26.27,26.63,792772,0
2017-07-14,26.57,26.72,26.065,26.1,807410,0
2017-07-17,26.12,26.35,25.975,26.19,751242,0
2017-07-18,26.18,26.315,25.98,26.08,484883,0
2017-07-19,26.16,26.16,25.925,25.99,980411,0
2017-07-20,26.09,26.15,25.9,26.02,540791,0
2017-07-21,26.03,26.09,25.89,25.95,1063835,0
2017-07-24,25.98,26.505,25.76,26.48,1844798,0
2017-07-25,26.65,26.94,26.57,26.73,404032,0
2017-07-26,26.76,26.97,26.68,26.89,546814,0
2017-07-27,26.92,27,26.7201,26.87,412421,0
2017-07-28,26.87,27.58,26.86,27.54,346401,0
2017-07-31,27.65,28.27,27.44,28.27,583789,0
2017-08-01,28.4,28.81,28.31,28.57,636435,0
2017-08-02,28.59,29.07,28.56,29.04,465681,0
2017-08-03,29.04,29.23,29,29.23,437343,0
2017-08-04,29.24,29.38,29.11,29.13,321707,0
2017-08-07,29.22,29.58,28.91,29.57,850495,0
2017-08-08,29.54,30.02,29.54,30,653870,0
2017-08-09,29.85,29.99,29.39,29.61,453067,0
2017-08-10,29.49,29.505,29.15,29.21,255495,0
2017-08-11,28.85,29.19,28.475,29.11,452679,0
2017-08-14,29.24,29.5,29.13,29.47,467127,0
2017-08-15,29.49,29.59,29.33,29.48,163611,0
2017-08-16,29.63,29.68,29.22,29.3,992697,0
2017-08-17,29.33,29.36,29,29.02,380071,0
2017-08-18,29.07,29.19,28.955,29.12,321696,0
2017-08-21,29.14,29.26,29.1,29.17,328129,0
2017-08-22,28.82,29.25,28.751,28.85,1020594,0
2017-08-23,28.71,29.44,28.7,29.4,620586,0
2017-08-24,29.48,29.7,29.25,29.62,591601,0
2017-08-25,29.81,30.18,29.68,29.78,512452,0
2017-08-28,29.79,30.07,29.48,29.65,525190,0
2017-08-29,29.4,29.78,29.4,29.59,393336,0
2017-08-30,29.59,29.63,29.26,29.46,421321,0
2017-08-31,29.61,29.61,29.21,29.25,374973,0
2017-09-01,29.3,29.45,29.13,29.17,537778,0
2017-09-05,29.18,29.31,28.86,29.02,641838,0
2017-09-06,29.1,29.37,28.79,28.81,591370,0
2017-09-07,28.84,29.21,28.84,29.12,438263,0
2017-09-08,29.12,29.31,28.955,29.06,471326,0
2017-09-11,29.25,29.54,29.12,29.52,307812,0
2017-09-12,29.51,29.72,29.44,29.57,369516,0
2017-09-13,29.47,29.59,29.28,29.28,160664,0
2017-09-14,29.29,29.37,28.85,29.01,451641,0
2017-09-15,28.94,29.71,28.88,29.58,310857,0
2017-09-18,29.71,29.79,29.31,29.44,256333,0
2017-09-19,29.48,29.52,29.11,29.33,242877,0
2017-09-20,29.4,30.07,29.4,29.62,531838,0
2017-09-21,29.65,30.29,29.6,30.22,486920,0
2017-09-22,30.15,30.63,30.02,30.49,322376,0
2017-09-25,30.37,30.6,29.69,29.69,391038,0
2017-09-26,29.69,30.17,29.46,29.49,322335,0
2017-09-27,29.69,29.69,29.43,29.5,516804,0
2017-09-28,29.5,29.78,29.46,29.69,316364,0
2017-09-29,29.77,29.9,29.58,29.71,480537,0
2017-10-02,29.59,29.95,29.525,29.93,309965,0
2017-10-03,29.98,30.67,29.98,30.64,168376,0
2017-10-04,30.64,30.77,30.31,30.52,229722,0
2017-10-05,30.62,30.78,30.46,30.5,342988,0
2017-10-06,30.41,30.53,30.21,30.42,343873,0
2017-10-09,30.5,30.55,30.2,30.29,131350,0
2017-10-10,30.41,31.01,30.32,31,382799,0
2017-10-11,30.92,31.19,30.79,30.95,494676,0
2017-10-12,30.98,31.32,30.96,31.17,343546,0
2017-10-13,31.21,31.46,31.0599,31.21,285680,0
2017-10-16,31.37,31.56,31.06,31.52,260550,0
2017-10-17,31.54,31.61,30.93,31.06,357117,0
2017-10-18,31.11,31.6,31.1,31.44,358850,0
2017-10-19,31.3,31.3,30.76,30.82,313128,0
2017-10-20,31.07,31.12,30.78,30.81,306652,0
2017-10-23,30.86,30.96,30.68,30.77,174322,0
2017-10-24,30.64,30.85,30.42,30.48,323371,0
2017-10-25,30.62,30.68,30.345,30.58,305691,0
2017-10-26,30.69,30.99,30.69,30.86,253005,0
2017-10-27,30.78,30.93,30.73,30.8,164596,0
2017-10-30,31.205,32.02,31.2,31.61,428982,0
2017-10-31,31.57,31.77,31.14,31.28,318474,0
2017-11-01,31.45,31.885,30.9,30.96,155328,0
2017-11-02,31.06,31.34,30.91,31.18,347498,0
2017-11-03,31.21,31.45,30.82,31.07,275013,0
2017-11-06,31.08,31.29,30.91,31.02,269974,0
2017-11-07,31,31.09,30.66,30.76,312216,0
2017-11-08,30.79,31.07,30.71,31.07,262791,0
2017-11-09,31.03,31.08,30.71,30.85,418800,0
2017-11-10,30.79,30.88,30.23,30.39,472431,0
