Date,Open,High,Low,Close,Volume,OpenInt
2005-11-08,14.259,14.259,14.259,14.259,0,0
2005-11-09,14.259,14.267,13.719,13.859,8118053,0
2005-11-10,13.881,13.895,13.786,13.8,1007613,0
2005-11-11,13.8,13.998,13.8,13.903,532453,0
2005-11-14,13.946,14.012,13.887,13.998,256244,0
2005-11-15,14.027,14.042,13.969,13.969,436463,0
2005-11-16,14.027,14.063,13.815,13.837,775025,0
2005-11-17,13.859,13.895,13.712,13.734,508797,0
2005-11-18,13.8,13.8,13.435,13.529,687511,0
2005-11-21,13.638,13.676,13.274,13.304,349091,0
2005-11-22,13.304,13.712,13.29,13.565,400227,0
2005-11-23,13.565,13.719,13.421,13.676,224657,0
2005-11-25,13.706,13.873,13.676,13.786,60298,0
2005-11-28,13.638,13.823,13.551,13.823,142204,0
2005-11-29,13.837,13.837,13.529,13.536,200865,0
2005-11-30,13.613,13.676,13.222,13.491,296448,0
2005-12-01,13.605,13.661,13.443,13.661,244212,0
2005-12-02,13.749,13.749,13.551,13.676,234501,0
2005-12-05,13.698,13.698,13.435,13.491,249817,0
2005-12-06,13.421,13.712,13.421,13.712,625706,0
2005-12-07,13.712,14.006,13.712,13.961,473928,0
2005-12-08,13.91,14.006,13.749,13.895,410207,0
2005-12-09,13.859,13.91,13.749,13.895,226300,0
2005-12-12,13.895,13.903,13.605,13.712,332817,0
2005-12-13,13.749,13.823,13.551,13.654,212211,0
2005-12-14,13.631,13.749,13.551,13.712,312851,0
2005-12-15,13.676,13.786,13.589,13.661,156290,0
2005-12-16,13.638,13.69,13.536,13.69,199225,0
2005-12-19,13.706,13.823,13.544,13.638,221104,0
2005-12-20,13.749,13.851,13.529,13.778,256792,0
2005-12-21,13.794,13.823,13.544,13.69,183774,0
2005-12-22,13.565,13.676,13.464,13.48,203737,0
2005-12-23,13.486,13.749,13.48,13.676,181862,0
2005-12-27,13.676,13.676,13.421,13.491,194710,0
2005-12-28,13.346,13.458,13.018,13.236,315726,0
2005-12-29,13.165,13.346,13.054,13.128,360031,0
2005-12-30,12.944,13.259,12.858,13.15,445623,0
2006-01-03,13.15,13.676,13.15,13.631,296448,0
2006-01-04,13.661,13.749,13.529,13.712,276481,0
2006-01-05,13.749,13.786,13.565,13.631,142342,0
2006-01-06,13.669,13.807,13.669,13.676,294942,0
2006-01-09,13.676,13.895,13.676,13.837,349776,0
2006-01-10,13.881,13.895,13.684,13.859,124704,0
2006-01-11,13.859,13.895,13.712,13.895,154513,0
2006-01-12,13.859,13.895,13.684,13.749,107611,0
2006-01-13,13.757,13.887,13.757,13.778,168047,0
2006-01-17,13.837,13.844,13.529,13.741,185824,0
2006-01-18,13.69,13.823,13.617,13.807,113080,0
2006-01-19,13.807,13.887,13.741,13.887,125934,0
2006-01-20,14.07,14.085,13.786,13.823,179535,0
2006-01-23,13.823,14.006,13.786,13.961,112533,0
2006-01-24,13.823,13.946,13.823,13.895,136462,0
2006-01-25,13.859,13.969,13.823,13.823,175024,0
2006-01-26,13.895,13.953,13.712,13.786,144941,0
2006-01-27,13.638,13.895,13.638,13.873,132633,0
2006-01-30,13.881,13.881,13.8,13.881,219462,0
2006-01-31,13.881,13.895,13.719,13.851,131815,0
2006-02-01,13.887,13.924,13.749,13.815,150412,0
2006-02-02,13.719,13.895,13.605,13.638,173247,0
2006-02-03,13.617,13.786,13.605,13.676,208251,0
2006-02-06,13.757,13.823,13.638,13.749,105289,0
2006-02-07,13.676,13.749,13.613,13.661,208523,0
2006-02-08,13.661,13.815,13.617,13.741,144941,0
2006-02-09,13.778,13.859,13.638,13.771,192390,0
2006-02-10,13.887,13.887,13.661,13.741,182814,0
2006-02-13,13.741,13.961,13.741,13.859,149728,0
2006-02-14,13.887,13.887,13.646,13.807,325571,0
2006-02-15,13.815,13.953,13.684,13.794,213442,0
2006-02-16,13.887,14.076,13.873,14.006,118415,0
2006-02-17,14.076,14.223,14.006,14.18,217546,0
2006-02-21,14.259,14.259,14.114,14.174,164633,0
2006-02-22,14.223,14.252,14.114,14.223,206884,0
2006-02-23,14.223,14.291,14.18,14.238,206884,0
2006-02-24,14.313,14.313,14.114,14.138,103372,0
2006-02-27,14.223,14.267,14.107,14.232,239151,0
2006-02-28,14.252,14.267,14.153,14.232,214948,0
2006-03-01,14.329,14.369,14.187,14.336,238469,0
2006-03-02,14.991,15.145,14.299,14.839,574839,0
2006-03-03,14.808,14.984,14.655,14.955,333093,0
2006-03-06,14.984,14.991,14.627,14.789,250911,0
2006-03-07,14.808,14.955,14.649,14.89,122792,0
2006-03-08,14.743,14.876,14.489,14.649,281816,0
2006-03-09,14.627,14.912,14.56,14.627,215361,0
2006-03-10,14.635,14.876,14.444,14.773,227665,0
2006-03-13,14.773,14.789,14.605,14.759,121556,0
2006-03-14,14.685,14.773,14.613,14.721,106655,0
2006-03-15,14.808,15.285,14.808,15.212,273881,0
2006-03-16,15.366,15.899,15.298,15.685,279354,0
2006-03-17,15.761,15.84,15.54,15.753,110484,0
2006-03-20,15.761,15.797,15.504,15.62,121966,0
2006-03-21,15.724,15.797,15.432,15.579,118550,0
2006-03-22,15.613,15.824,15.452,15.732,90792,0
2006-03-23,15.724,15.761,15.285,15.579,125390,0
2006-03-24,15.651,15.899,15.511,15.797,116227,0
2006-03-27,15.906,16.09,15.832,15.987,134822,0
2006-03-28,15.944,16.09,15.944,16.038,109936,0
2006-03-29,16.015,16.059,15.936,16.046,61807,0
2006-03-30,16.083,16.083,15.922,16.052,103785,0
2006-03-31,15.979,16.09,15.769,15.951,111166,0
2006-04-03,15.951,15.951,15.651,15.797,96672,0
2006-04-04,15.724,15.724,15.285,15.651,87920,0
2006-04-05,15.504,15.775,15.468,15.709,66726,0
2006-04-06,15.636,15.717,15.476,15.607,50458,0
2006-04-07,15.709,15.797,15.504,15.571,53600,0
2006-04-10,15.717,15.717,15.438,15.519,48543,0
2006-04-11,15.532,15.724,15.438,15.613,107063,0
2006-04-12,15.724,15.74,15.547,15.658,106655,0
2006-04-13,15.658,15.685,15.482,15.482,101459,0
2006-04-17,15.49,15.658,15.468,15.532,115543,0
2006-04-18,15.504,15.783,15.504,15.532,67550,0
2006-04-19,15.54,15.685,15.482,15.658,69055,0
2006-04-20,15.84,15.84,15.563,15.613,39110,0
2006-04-21,15.644,16.052,15.644,16.001,72473,0
2006-04-24,16.184,16.271,15.929,16.083,98860,0
2006-04-25,16.09,16.09,15.944,15.994,43893,0
2006-04-26,16.09,16.125,15.979,16.075,39379,0
2006-04-27,16.09,16.271,15.944,16.271,80675,0
2006-04-28,16.301,16.479,16.236,16.479,68097,0
2006-05-01,16.367,17.003,16.236,16.455,144124,0
2006-05-02,16.494,16.821,16.494,16.8,105148,0
2006-05-03,16.717,16.857,16.609,16.731,89562,0
2006-05-04,16.711,16.821,16.564,16.711,212763,0
2006-05-05,16.785,16.929,15.965,16.198,145629,0
2006-05-08,16.271,16.352,15.936,16.015,250230,0
2006-05-09,16.052,16.397,16.052,16.236,133181,0
2006-05-10,16.09,16.535,16.052,16.295,59070,0
2006-05-11,16.308,16.44,16.264,16.417,92440,0
2006-05-12,16.308,16.486,16.052,16.455,187329,0
2006-05-15,16.345,16.345,16.059,16.316,70964,0
2006-05-16,16.244,16.424,16.244,16.417,154513,0
2006-05-17,16.432,16.455,15.592,15.797,113764,0
2006-05-18,15.906,15.958,15.753,15.803,101594,0
2006-05-19,15.951,16.09,15.753,15.979,95306,0
2006-05-22,16.125,16.44,15.914,16.367,147949,0
2006-05-23,16.417,16.417,16.09,16.163,112808,0
2006-05-24,16.324,16.324,16.09,16.198,102962,0
2006-05-25,16.308,16.373,15.944,16.001,111439,0
2006-05-26,16.052,16.295,16.03,16.236,145763,0
2006-05-30,16.345,16.564,16.345,16.528,135506,0
2006-05-31,16.571,16.961,16.463,16.945,155881,0
2006-06-01,17.018,17.149,16.717,17.04,160801,0
2006-06-02,17.224,17.625,17.186,17.625,248452,0
2006-06-05,17.918,17.991,17.632,17.772,193206,0
2006-06-06,17.708,17.83,17.5,17.699,118144,0
2006-06-07,17.708,18.416,17.618,18.063,386420,0
2006-06-08,17.588,17.785,17.376,17.699,413081,0
2006-06-09,17.699,17.903,17.654,17.823,132498,0
2006-06-12,17.823,17.823,17.054,17.231,119920,0
2006-06-13,17.114,17.259,16.556,16.647,101184,0
2006-06-14,16.821,17.171,16.711,17.114,87511,0
2006-06-15,17.44,17.735,17.224,17.602,95576,0
2006-06-16,17.75,17.954,17.37,17.479,79172,0
2006-06-19,17.552,18.006,17.259,17.918,95856,0
2006-06-20,17.86,18.063,17.654,17.968,77118,0
2006-06-21,17.948,18.248,17.807,18.021,202917,0
2006-06-22,18.124,18.124,17.076,17.654,183228,0
2006-06-23,17.838,17.838,17.545,17.639,110211,0
2006-06-26,17.588,17.661,17.559,17.647,50867,0
2006-06-27,17.661,17.669,17.552,17.596,63446,0
2006-06-28,17.552,18.021,17.479,17.764,163537,0
2006-06-29,17.8,17.874,17.625,17.874,94620,0
2006-06-30,17.91,17.918,17.742,17.91,51274,0
2006-07-03,17.948,17.948,17.742,17.83,13950,0
2006-07-05,17.867,17.867,17.537,17.742,88197,0
2006-07-06,17.764,17.772,17.574,17.661,83681,0
2006-07-07,17.588,17.75,17.559,17.559,92300,0
2006-07-10,17.531,17.72,17.531,17.676,91887,0
2006-07-11,17.669,17.764,17.559,17.756,87650,0
2006-07-12,17.699,17.823,17.568,17.75,50045,0
2006-07-13,17.625,17.713,17.487,17.494,114587,0
2006-07-14,17.464,17.508,17.281,17.384,106931,0
2006-07-17,17.456,17.661,17.289,17.516,79579,0
2006-07-18,17.479,17.785,17.421,17.72,68780,0
2006-07-19,17.72,18.186,17.654,18.179,45396,0
2006-07-20,18.021,18.284,17.793,17.925,56337,0
2006-07-21,17.918,18.248,17.845,17.976,46490,0
2006-07-24,17.918,18.643,17.83,18.643,126344,0
2006-07-25,18.905,18.942,18.65,18.897,127576,0
2006-07-26,18.965,19.272,18.669,19.014,116088,0
2006-07-27,19.043,19.126,18.905,19.03,66863,0
2006-07-28,19.175,19.175,18.942,19.126,58387,0
2006-07-31,19.175,20.44,18.882,19.417,234096,0
2006-08-01,19.586,19.586,18.912,19.454,127576,0
2006-08-02,19.489,19.593,19.014,19.022,89427,0
2006-08-03,19.022,20.031,19.022,19.664,136189,0
2006-08-04,19.879,20.105,19.74,19.987,91753,0
2006-08-07,20.039,20.039,19.791,19.964,60165,0
2006-08-08,20.031,20.406,19.803,20.053,167778,0
2006-08-09,19.84,20.477,19.498,20.184,164223,0
2006-08-10,20.039,20.097,19.756,19.769,50867,0
2006-08-11,19.848,20.039,19.791,19.886,66455,0
2006-08-14,19.762,19.895,19.687,19.855,74797,0
2006-08-15,20.039,20.112,19.687,19.748,97766,0
2006-08-16,19.695,20.587,19.44,20.091,185143,0
2006-08-17,20.23,20.432,19.972,20.184,68917,0
2006-08-18,20.33,20.712,20.154,20.184,83958,0
2006-08-21,20.55,20.682,20.184,20.39,115543,0
2006-08-22,20.536,21.034,20.33,20.469,147949,0
2006-08-23,20.477,20.806,20.162,20.208,86965,0
2006-08-24,20.223,20.287,20.132,20.192,49090,0
2006-08-25,20.258,20.287,20.112,20.258,71102,0
2006-08-28,20.272,20.33,19.623,19.748,114450,0
2006-08-29,19.615,19.825,19.504,19.748,111851,0
2006-08-30,20.147,20.733,20.003,20.587,158887,0
2006-08-31,20.769,21.202,20.492,21.158,140564,0
2006-09-01,21.209,21.209,20.733,20.998,80130,0
2006-09-05,20.974,21.027,20.522,20.974,90930,0
2006-09-06,20.99,21.091,20.705,20.705,54283,0
2006-09-07,20.705,21.099,20.447,20.661,102006,0
2006-09-08,20.623,20.623,19.84,19.863,137693,0
2006-09-11,19.526,19.671,19.196,19.6,383272,0
2006-09-12,19.462,19.608,19.014,19.6,201276,0
2006-09-13,19.417,19.825,19.417,19.732,75616,0
2006-09-14,19.732,19.784,19.447,19.724,69734,0
2006-09-15,19.687,19.769,19.571,19.769,55791,0
2006-09-18,19.74,20.322,19.6,20.084,74658,0
2006-09-19,20.015,20.053,19.769,19.979,45125,0
2006-09-20,19.832,19.922,19.44,19.44,84505,0
2006-09-21,19.256,19.417,18.508,18.862,255150,0
2006-09-22,18.897,19.014,18.723,18.832,48543,0
2006-09-25,18.869,18.949,18.539,18.73,72196,0
2006-09-26,18.656,18.912,18.656,18.81,46356,0
2006-09-27,18.76,19.286,18.76,19.08,64268,0
2006-09-28,18.912,19.175,18.862,19.088,44303,0
2006-09-29,19.146,19.555,18.942,19.555,57020,0
2006-10-02,19.409,19.447,19.043,19.32,26525,0
2006-10-03,19.249,19.468,18.614,18.614,133729,0
2006-10-04,18.621,18.869,18.468,18.767,68233,0
2006-10-05,18.795,19.563,18.795,19.286,167778,0
2006-10-06,19.234,19.381,19.126,19.234,46490,0
2006-10-09,19.211,19.636,19.161,19.211,53463,0
2006-10-10,19.161,19.272,18.707,19.088,66726,0
2006-10-11,19.088,19.314,19.065,19.065,41841,0
2006-10-12,19.014,19.196,18.905,18.965,49363,0
2006-10-13,18.862,19.32,18.795,19.32,206200,0
2006-10-16,19.358,19.542,19.196,19.518,49497,0
2006-10-17,19.51,19.748,19.44,19.608,48405,0
2006-10-18,19.547,19.657,19.402,19.489,34731,0
2006-10-19,19.586,19.687,19.547,19.571,47995,0
2006-10-20,19.526,20.076,19.526,19.832,86282,0
2006-10-23,19.908,19.908,19.671,19.784,67273,0
2006-10-24,19.784,20.258,19.74,19.995,79855,0
2006-10-25,20.314,20.314,20.031,20.125,59070,0
2006-10-26,19.762,19.93,19.724,19.886,28580,0
2006-10-27,20.003,20.184,19.895,20.039,44303,0
2006-10-30,20.258,21.18,20.177,20.937,307520,0
2006-10-31,21.041,21.061,20.507,21.034,88333,0
2006-11-01,21.135,21.209,21.041,21.121,72196,0
2006-11-02,21.107,21.712,21.107,21.503,160118,0
2006-11-03,21.603,21.896,21.603,21.801,119099,0
2006-11-06,21.941,22.151,21.829,22.057,113491,0
2006-11-07,22.487,22.67,21.865,22.034,94894,0
2006-11-08,21.896,22.59,21.838,22.387,91753,0
2006-11-09,22.387,22.612,22.094,22.159,100773,0
2006-11-10,22.159,22.179,21.873,22.159,123747,0
2006-11-13,22.487,22.963,22.467,22.81,191160,0
2006-11-14,22.994,22.994,22.563,22.597,111439,0
2006-11-15,22.303,22.303,21.801,21.999,363993,0
2006-11-16,22.123,22.234,21.683,21.683,619555,0
2006-11-17,21.649,21.829,21.649,21.683,3857064,0
2006-11-20,21.683,21.904,21.683,21.794,627345,0
2006-11-21,21.691,21.823,21.691,21.758,517685,0
2006-11-22,21.758,21.794,21.683,21.683,282906,0
2006-11-24,21.683,21.771,21.683,21.683,153555,0
2006-11-27,21.683,21.787,21.683,21.683,467092,0
2006-11-28,21.683,21.771,21.683,21.697,671512,0
2006-11-29,21.751,21.794,21.683,21.771,379444,0
2006-11-30,21.765,21.933,21.697,21.829,206884,0
2006-12-01,21.823,21.904,21.697,21.889,153829,0
2006-12-04,21.873,21.912,21.697,21.794,169415,0
2006-12-05,21.838,21.976,21.712,21.889,220967,0
2006-12-06,21.896,22.08,21.573,21.912,232316,0
2006-12-07,21.919,22.034,21.823,21.969,192117,0
2006-12-08,21.948,22.123,21.941,22.064,215770,0
2006-12-11,22.026,22.159,21.962,22.057,198405,0
2006-12-12,22.159,22.159,21.873,21.991,232861,0
2006-12-13,22.137,22.159,21.941,22.064,153146,0
2006-12-14,21.948,22.08,21.889,21.999,162035,0
2006-12-15,21.816,22.08,21.816,22.064,569507,0
2006-12-18,21.904,22.41,21.904,21.991,449041,0
2006-12-19,22.041,22.855,21.999,22.693,430173,0
2006-12-20,22.847,23.094,22.643,22.758,232316,0
2006-12-21,22.941,23.038,22.863,23.009,278803,0
2006-12-22,23.14,23.14,22.74,22.831,184593,0
2006-12-26,23.016,23.125,22.831,22.879,86417,0
2006-12-27,23.059,23.087,22.802,22.81,207565,0
2006-12-28,22.893,23.031,22.518,22.685,155468,0
2006-12-29,22.67,22.709,22.472,22.54,139062,0
2007-01-03,22.725,22.824,22.034,22.487,269920,0
2007-01-04,22.525,22.788,22.218,22.554,179398,0
2007-01-05,22.649,22.685,22.137,22.341,239564,0
2007-01-08,23.073,23.147,22.758,22.893,721561,0
2007-01-09,22.893,23.116,22.795,23.016,252963,0
2007-01-10,23.163,23.293,23.001,23.147,180357,0
2007-01-11,23.293,23.659,23.27,23.446,179398,0
2007-01-12,23.513,23.826,23.438,23.446,192662,0
2007-01-16,23.629,24.133,23.528,23.621,243253,0
2007-01-17,23.585,24.054,23.438,23.995,247355,0
2007-01-18,23.966,24.133,23.54,23.659,222200,0
2007-01-19,23.585,24.572,23.476,24.252,229855,0
2007-01-22,24.133,24.873,23.621,24.792,304785,0
2007-01-23,24.792,25.296,24.507,25.157,380266,0
2007-01-24,25.223,25.231,24.865,25.231,248040,0
2007-01-25,25.302,25.734,25.239,25.458,474479,0
2007-01-26,24.901,25.371,24.338,25.319,511261,0
2007-01-29,25.267,25.334,24.865,25.005,359755,0
2007-01-30,25.085,25.595,25.054,25.566,263490,0
2007-01-31,25.595,26.175,25.342,25.861,265134,0
2007-02-01,25.861,27.314,25.854,26.693,454788,0
2007-02-02,26.036,26.672,25.595,26.658,549405,0
2007-02-05,26.84,27.007,26.62,26.693,328853,0
2007-02-06,26.745,26.951,26.328,26.408,324339,0
2007-02-07,26.546,26.546,26.036,26.196,186099,0
2007-02-08,26.022,26.188,25.779,26.022,176666,0
2007-02-09,25.97,26.072,25.742,25.932,187604,0
2007-02-12,25.612,26.218,25.612,25.963,173665,0
2007-02-13,25.897,25.904,25.35,25.526,316882,0
2007-02-14,25.707,25.917,25.526,25.699,228485,0
2007-02-15,25.26,25.889,25.231,25.889,193069,0
2007-02-16,25.707,26.512,25.357,26.328,220556,0
2007-02-20,26.408,26.483,25.772,26.138,179398,0
2007-02-21,25.955,26.401,25.854,26.175,148905,0
2007-02-22,26.175,26.466,25.97,26.263,103372,0
2007-02-23,26.408,26.459,26.313,26.401,193347,0
2007-02-26,26.475,26.833,26.328,26.512,95856,0
2007-02-27,26.483,26.935,25.97,26.438,264859,0
2007-02-28,26.576,26.951,26.138,26.869,194989,0
2007-03-01,26.672,26.729,26.08,26.568,113080,0
2007-03-02,26.401,26.613,26.256,26.365,106382,0
2007-03-05,25.992,26.358,25.882,26.305,143299,0
2007-03-06,26.196,26.687,26.092,26.68,87098,0
2007-03-07,26.68,27.057,26.606,26.84,110211,0
2007-03-08,27.022,27.425,27.022,27.167,122380,0
2007-03-09,27.155,27.534,27.136,27.425,274158,0
2007-03-12,27.645,28.141,27.461,27.687,178714,0
2007-03-13,27.872,28.074,27.687,27.687,91616,0
2007-03-14,27.506,27.615,27.358,27.41,121149,0
2007-03-15,27.455,28.149,27.455,27.98,123340,0
2007-03-16,28.033,28.414,27.864,28.157,84367,0
2007-03-19,28.666,28.666,27.469,27.476,237104,0
2007-03-20,26.721,27.128,26.591,26.693,1675158,0
2007-03-21,26.693,27.051,26.693,26.79,379582,0
2007-03-22,26.84,27.057,26.811,27.022,322970,0
2007-03-23,27.203,27.242,26.918,27.136,346897,0
2007-03-26,27.203,27.242,27.065,27.21,239289,0
2007-03-27,27.282,27.282,27.035,27.057,267182,0
2007-03-28,27.167,27.167,26.959,26.987,125249,0
2007-03-29,27.097,27.097,26.745,26.833,116088,0
2007-03-30,26.652,27.057,26.328,26.951,335827,0
2007-04-02,27.057,27.057,26.759,26.768,135096,0
2007-04-03,26.768,26.959,26.729,26.927,84778,0
2007-04-04,26.911,26.974,26.745,26.869,121014,0
2007-04-05,26.869,27.149,26.84,26.943,115134,0
2007-04-09,27.097,27.219,26.927,26.987,164494,0
2007-04-10,27.022,27.097,26.911,26.959,125524,0
2007-04-11,27.057,27.097,26.876,26.883,140295,0
2007-04-12,26.768,26.935,26.613,26.84,102006,0
2007-04-13,26.768,26.987,26.713,26.861,72743,0
2007-04-16,26.943,27.057,26.905,26.987,132633,0
2007-04-17,27.167,27.397,26.883,26.987,127032,0
2007-04-18,27.022,27.081,26.883,26.883,107201,0
2007-04-19,26.951,27.051,26.869,26.876,108703,0
2007-04-20,26.84,26.951,26.658,26.911,160531,0
2007-04-23,26.883,27.081,26.699,27.029,327483,0
2007-04-24,27.035,27.089,26.883,26.98,220693,0
2007-04-25,26.98,27.136,26.776,26.967,373702,0
2007-04-26,27.022,27.136,26.935,26.935,264996,0
2007-04-27,26.283,27.104,26.283,26.974,358181,0
2007-04-30,27.022,27.389,26.713,26.759,204899,0
2007-05-01,26.759,26.833,26.438,26.497,875714,0
2007-05-02,26.512,26.636,26.161,26.526,356744,0
2007-05-03,26.62,26.636,26.092,26.241,265955,0
2007-05-04,26.27,26.62,26.263,26.328,299587,0
2007-05-07,26.289,26.584,26.196,26.512,358385,0
2007-05-08,26.512,26.532,26.328,26.475,130309,0
2007-05-09,26.584,26.584,26.344,26.358,153283,0
2007-05-10,26.188,26.394,26.188,26.379,135233,0
2007-05-11,26.336,26.546,26.328,26.365,192390,0
2007-05-14,26.365,26.372,25.868,25.939,315041,0
2007-05-15,26.276,26.289,25.963,25.963,221650,0
2007-05-16,26.108,26.289,25.904,26.036,159844,0
2007-05-17,26.029,26.1,25.757,25.97,126894,0
2007-05-18,25.963,26.234,25.427,25.861,381359,0
2007-05-21,25.722,25.779,25.041,25.378,366594,0
2007-05-22,25.077,25.465,25.077,25.406,222469,0
2007-05-23,25.495,25.552,25.013,25.151,256110,0
2007-05-24,25.048,25.231,24.566,24.633,300957,0
2007-05-25,24.633,24.959,23.88,24.413,455061,0
2007-05-29,24.413,25.302,24.354,25.151,1910075,0
2007-05-30,25.231,25.707,25.121,25.707,303417,0
2007-05-31,25.722,26.146,25.604,25.861,292476,0
2007-06-01,25.793,25.984,25.357,25.897,122516,0
2007-06-04,25.889,25.939,25.595,25.765,207841,0
2007-06-05,25.634,25.925,25.634,25.801,119920,0
2007-06-06,25.619,25.714,25.451,25.627,247355,0
2007-06-07,25.552,25.669,25.048,25.114,264448,0
2007-06-08,24.967,25.253,24.836,25.1,209480,0
2007-06-11,25.1,25.157,24.888,25.137,117594,0
2007-06-12,25.137,25.137,24.821,24.895,202233,0
2007-06-13,24.895,25.209,24.821,24.85,203056,0
2007-06-14,24.734,25.137,24.727,25.085,216729,0
2007-06-15,24.901,25.42,24.873,25.275,298359,0
2007-06-18,25.275,25.801,25.195,25.573,473928,0
2007-06-19,25.595,26.241,25.595,25.963,203056,0
2007-06-20,25.889,26.168,25.595,25.656,116499,0
2007-06-21,25.595,25.947,25.526,25.734,200731,0
2007-06-22,25.882,26.036,25.779,25.882,194989,0
2007-06-25,25.947,26.022,25.699,25.75,192935,0
2007-06-26,25.757,26.072,25.757,25.963,114450,0
2007-06-27,26.072,26.108,25.742,25.846,216317,0
2007-06-28,25.765,26.124,25.714,25.91,84095,0
2007-06-29,25.889,26.218,25.861,25.947,303417,0
2007-07-02,26.108,26.443,26.05,26.08,95715,0
2007-07-03,25.963,26.1,25.897,25.925,223430,0
2007-07-05,25.917,26.276,25.861,26.234,68642,0
2007-07-06,25.992,26.526,25.992,26.27,146989,0
2007-07-09,26.108,26.459,26.029,26.218,142342,0
2007-07-10,26.146,26.539,26.116,26.539,117044,0
2007-07-11,26.62,26.644,26.379,26.644,91616,0
2007-07-12,26.672,26.891,26.512,26.672,180357,0
2007-07-13,26.672,26.951,26.561,26.861,82313,0
2007-07-16,27.007,27.057,26.737,26.818,83135,0
2007-07-17,26.855,26.995,26.729,26.869,58114,0
2007-07-18,26.768,27.081,26.707,26.995,57703,0
2007-07-19,27.057,27.513,26.995,27.258,55791,0
2007-07-20,27.219,27.425,27.057,27.389,95444,0
2007-07-23,27.476,27.609,27.219,27.556,1833365,0
2007-07-24,27.622,27.622,27.182,27.19,197039,0
2007-07-25,27.196,27.637,26.796,27.007,136189,0
2007-07-26,26.911,27.167,26.116,26.693,204969,0
2007-07-27,26.768,26.861,25.91,25.91,200183,0
2007-07-30,25.984,26.065,23.535,25.861,595215,0
2007-07-31,25.889,26.693,25.861,26.512,236558,0
2007-08-01,26.658,27.051,26.234,27.029,216864,0
2007-08-02,26.365,26.644,25.503,26.108,331315,0
2007-08-03,26.234,26.394,25.31,25.342,127166,0
2007-08-06,25.289,25.479,21.061,23.476,1079125,0
2007-08-07,23.33,24.967,23.33,24.522,515907,0
2007-08-08,24.354,24.939,24.133,24.279,264859,0
2007-08-09,24.244,24.418,23.045,24.208,355379,0
2007-08-10,24.061,24.572,22.745,24.566,382999,0
2007-08-13,24.572,25.384,24.515,24.594,173793,0
2007-08-14,24.485,25.054,23.818,23.818,188830,0
2007-08-15,23.673,24.105,23.147,23.416,162992,0
2007-08-16,22.839,23.038,21.573,22.487,482681,0
2007-08-17,24.133,24.572,23.031,23.621,305879,0
2007-08-20,23.987,24.433,23.045,23.629,155468,0
2007-08-21,23.401,23.92,23.33,23.834,133866,0
2007-08-22,24.112,24.727,23.856,24.594,320373,0
2007-08-23,24.865,24.998,24.425,24.697,150548,0
2007-08-24,24.705,24.821,24.399,24.638,177347,0
2007-08-27,24.638,24.681,24.361,24.551,133317,0
2007-08-28,24.425,24.646,24.075,24.193,150273,0
2007-08-29,24.318,24.579,23.943,24.163,307383,0
2007-08-30,24.208,24.5,24.105,24.148,253645,0
2007-08-31,24.5,24.5,23.995,24.279,188559,0
2007-09-04,24.294,24.5,24.01,24.354,183634,0
2007-09-05,24.354,24.646,24.133,24.169,179806,0
2007-09-06,24.279,24.814,24.148,24.536,233409,0
2007-09-07,24.463,24.681,24.156,24.23,102280,0
2007-09-10,24.169,24.392,24.039,24.302,186919,0
2007-09-11,24.425,24.558,23.695,23.746,378759,0
2007-09-12,23.733,23.88,23.381,23.528,430037,0
2007-09-13,23.438,23.585,23.256,23.278,138650,0
2007-09-14,23.346,23.528,23.22,23.323,264721,0
2007-09-17,23.438,23.555,23.094,23.27,228485,0
2007-09-18,23.401,23.601,23.133,23.396,522201,0
2007-09-19,23.438,23.608,23.016,23.031,450958,0
2007-09-20,23.22,23.513,22.824,22.847,272105,0
2007-09-21,22.886,23.263,22.795,23.14,554469,0
2007-09-24,23.147,23.453,22.74,23.066,383272,0
2007-09-25,22.994,22.994,22.349,22.525,225752,0
2007-09-26,22.663,22.795,22.417,22.548,230401,0
2007-09-27,22.62,22.67,22.303,22.451,171196,0
2007-09-28,22.487,23.401,22.349,22.402,275526,0
2007-10-01,22.451,22.655,22.218,22.271,256792,0
2007-10-02,22.234,22.341,21.779,22.057,276481,0
2007-10-03,22.123,22.172,21.765,21.955,232724,0
2007-10-04,21.904,22.394,21.816,22.187,458338,0
2007-10-05,22.341,22.693,22.21,22.612,345946,0
2007-10-08,22.525,23.038,22.494,22.893,335417,0
2007-10-09,22.925,23.396,22.925,23.212,219737,0
2007-10-10,23.293,23.805,23.278,23.733,324885,0
2007-10-11,23.951,24.376,23.733,23.733,209346,0
2007-10-12,23.733,23.995,23.621,23.733,135641,0
2007-10-15,23.987,24.133,23.438,23.547,206336,0
2007-10-16,23.547,23.614,23.375,23.555,102006,0
2007-10-17,23.659,23.943,23.446,23.547,98996,0
2007-10-18,23.578,23.834,23.438,23.826,102416,0
2007-10-19,23.695,23.842,23.416,23.506,155610,0
2007-10-22,23.33,23.578,23.192,23.469,169008,0
2007-10-23,23.585,23.659,23.401,23.621,152051,0
2007-10-24,23.659,23.659,23.401,23.446,111031,0
2007-10-25,23.416,23.762,23.416,23.601,170100,0
2007-10-26,23.547,23.935,23.547,23.673,146034,0
2007-10-29,23.709,23.943,23.367,23.652,188694,0
2007-10-30,23.652,23.733,23.506,23.652,189655,0
2007-10-31,23.695,23.849,23.659,23.77,342527,0
2007-11-01,23.431,23.789,23.396,23.659,205653,0
2007-11-02,22.636,22.67,22.467,22.525,4113448,0
2007-11-05,22.218,22.636,22.218,22.597,444281,0
2007-11-06,22.745,22.773,22.357,22.663,450343,0
2007-11-07,22.437,22.893,22.437,22.685,483366,0
2007-11-08,22.701,23.17,22.472,22.994,573614,0
2007-11-09,23.102,23.57,22.709,23.109,549270,0
2007-11-12,22.925,23.709,22.319,22.585,313609,0
2007-11-13,22.745,22.81,22.67,22.725,214267,0
2007-11-14,22.585,23.307,22.585,22.693,298639,0
2007-11-15,22.693,22.773,22.518,22.597,238057,0
2007-11-16,22.67,22.817,22.597,22.78,292069,0
2007-11-19,22.941,22.956,22.597,22.67,198950,0
2007-11-20,22.67,23.038,22.494,22.893,260211,0
2007-11-21,22.745,22.941,22.628,22.67,172967,0
2007-11-23,22.978,22.978,22.628,22.745,28920,0
2007-11-26,22.78,22.963,22.643,22.67,177759,0
2007-11-27,22.67,22.917,22.54,22.802,199088,0
2007-11-28,22.925,23.038,22.604,22.758,180357,0
2007-11-29,22.417,22.963,22.417,22.855,278124,0
2007-11-30,22.74,23.689,22.472,23.367,275651,0
2007-12-03,23.234,23.521,23.08,23.33,188441,0
2007-12-04,22.917,23.585,22.917,23.585,501064,0
2007-12-05,23.555,23.555,22.963,22.986,499636,0
2007-12-06,22.911,23.051,22.51,22.59,670422,0
2007-12-07,22.467,22.788,22.144,22.518,794986,0
2007-12-10,22.525,22.886,22.487,22.649,415133,0
2007-12-11,22.758,22.879,22.379,22.394,488255,0
2007-12-12,22.612,23.051,22.394,22.578,276616,0
2007-12-13,22.636,22.636,22.431,22.59,138377,0
2007-12-14,22.303,22.554,22.303,22.394,114722,0
2007-12-17,22.137,23.051,22.137,22.341,275336,0
2007-12-18,22.417,22.693,22.311,22.341,206611,0
2007-12-19,22.341,22.467,22.226,22.379,135233,0
2007-12-20,22.311,22.554,21.941,22.072,237786,0
2007-12-21,22.195,22.319,21.941,22.195,276753,0
2007-12-24,22.258,22.525,22.25,22.417,228350,0
2007-12-26,22.417,22.855,22.159,22.855,279217,0
2007-12-27,22.655,23.278,22.467,22.863,273201,0
2007-12-28,22.766,22.847,22.548,22.758,143640,0
2007-12-31,22.701,22.886,22.62,22.745,259252,0
2008-01-02,22.893,23.547,22.855,23.396,438737,0
2008-01-03,23.506,23.585,23.286,23.359,121830,0
2008-01-04,23.184,23.204,22.628,22.67,186885,0
2008-01-07,22.29,22.424,22.08,22.241,306289,0
2008-01-08,22.166,22.62,21.983,21.999,249271,0
2008-01-09,21.927,22.303,21.919,21.927,169807,0
2008-01-10,21.941,22.303,21.941,22.072,191430,0
2008-01-11,21.927,22.123,21.919,21.941,118410,0
2008-01-14,21.941,22.137,21.758,22.034,183453,0
2008-01-15,21.941,22.151,21.829,21.969,151912,0
2008-01-16,21.787,22.284,21.787,22.057,246401,0
2008-01-17,22.026,22.226,21.933,21.976,282156,0
2008-01-18,21.904,22.117,21.398,21.457,257220,0
2008-01-22,20.69,21.18,20.515,20.866,325787,0
2008-01-23,20.447,21.099,20.447,20.814,452869,0
2008-01-24,21.014,21.816,20.851,21.705,264315,0
2008-01-25,21.736,22.303,21.635,21.794,327074,0
2008-01-28,21.705,22.195,21.642,22.088,251521,0
2008-01-29,22.064,22.597,22.064,22.379,160801,0
2008-01-30,22.417,23.023,22.277,22.379,132033,0
2008-01-31,22.241,22.78,22.049,22.677,227255,0
2008-02-01,22.67,22.986,22.21,22.971,256383,0
2008-02-04,22.766,23.278,22.518,23.109,199456,0
2008-02-05,23.031,23.17,22.533,22.533,150959,0
2008-02-06,22.597,22.636,22.117,22.13,144530,0
2008-02-07,22.117,22.533,22.013,22.349,149385,0
2008-02-08,22.402,22.745,22.349,22.437,124704,0
2008-02-11,22.013,22.417,21.683,21.865,547879,0
2008-02-12,21.927,22.234,21.683,22.057,250899,0
2008-02-13,21.419,21.865,21.413,21.488,507462,0
2008-02-14,21.173,21.376,20.763,21.266,632420,0
2008-02-15,21.014,21.635,20.974,21.531,227391,0
2008-02-19,21.544,21.794,20.492,20.675,438868,0
2008-02-20,20.609,20.682,19.901,20.251,409112,0
2008-02-21,20.091,20.314,19.586,19.651,396006,0
2008-02-22,19.687,20.177,19.687,20.125,242434,0
2008-02-25,20.112,20.874,20.112,20.874,226709,0
2008-02-26,20.916,21.209,20.652,20.874,346626,0
2008-02-27,20.139,20.223,18.202,18.261,2034658,0
2008-02-28,18.461,18.635,17.772,17.807,1141996,0
2008-02-29,17.691,17.735,17.209,17.347,841718,0
2008-03-03,17.376,17.471,16.316,16.731,1173386,0
2008-03-04,16.623,16.929,16.148,16.22,936746,0
2008-03-05,16.339,17.033,16.198,16.892,1290111,0
2008-03-06,16.953,17.061,16.739,16.9,1261776,0
2008-03-07,16.821,17.061,16.586,16.616,359327,0
2008-03-10,16.668,16.668,15.832,15.87,781724,0
2008-03-11,15.965,16.308,15.761,15.951,667240,0
2008-03-12,15.906,16.754,15.906,16.09,920415,0
2008-03-13,16.067,16.507,15.87,16.264,793384,0
2008-03-14,16.228,16.479,15.651,15.685,598047,0
2008-03-17,16.616,16.616,15.532,15.586,1208102,0
2008-03-18,16.105,16.148,15.658,16.148,593436,0
2008-03-19,16.594,17.772,16.594,16.836,1956848,0
2008-03-20,16.66,17.347,16.66,16.793,302755,0
2008-03-24,16.99,17.72,16.879,17.559,566423,0
2008-03-25,18.276,18.576,17.918,18.437,485140,0
2008-03-26,18.429,18.437,17.537,17.976,598034,0
2008-03-27,17.852,18.416,17.735,17.91,371516,0
2008-03-28,17.948,18.094,17.728,17.815,208795,0
2008-03-31,17.772,18.179,17.552,17.999,241748,0
2008-04-01,18.261,18.284,17.895,18.21,570368,0
2008-04-02,18.138,18.284,17.867,18.07,361808,0
2008-04-03,17.588,18.284,17.588,17.838,280609,0
2008-04-04,17.86,18.781,17.86,18.773,427850,0
2008-04-07,18.781,19.563,18.656,19.036,568725,0
2008-04-08,18.81,19.154,18.468,18.753,419915,0
2008-04-09,18.927,18.927,18.034,18.13,353601,0
2008-04-10,18.086,18.21,17.691,18.078,245950,0
2008-04-11,17.918,18.101,17.531,17.537,643496,0
2008-04-14,17.433,18.034,17.433,17.545,688391,0
2008-04-15,17.735,18.07,17.552,18.07,248334,0
2008-04-16,18.101,18.635,17.991,18.385,562356,0
2008-04-17,18.363,18.977,18.298,18.846,418003,0
2008-04-18,19.007,19.103,18.159,18.488,350940,0
2008-04-21,18.348,18.781,18.298,18.663,273763,0
2008-04-22,18.723,18.882,18.101,18.101,432069,0
2008-04-23,18.233,18.444,17.823,18.027,269302,0
2008-04-24,18.063,18.306,17.874,18.218,276775,0
2008-04-25,18.284,18.298,18.063,18.284,302465,0
2008-04-28,18.284,19.095,18.186,18.691,352443,0
2008-04-29,18.621,18.876,18.363,18.475,204448,0
2008-04-30,18.614,18.76,18.333,18.495,326974,0
2008-05-01,18.248,18.508,17.8,17.845,273876,0
2008-05-02,17.933,18.086,17.735,17.874,212582,0
2008-05-05,17.96,18.186,17.625,17.845,231182,0
2008-05-06,17.881,18.65,17.881,18.65,374067,0
2008-05-07,18.629,19.065,18.468,18.905,528203,0
2008-05-08,18.832,18.977,18.371,18.803,274739,0
2008-05-09,18.568,19.468,18.284,18.839,456811,0
2008-05-12,18.957,19.462,18.942,19.447,266538,0
2008-05-13,19.547,19.972,19.242,19.563,263723,0
2008-05-14,19.555,19.791,19.381,19.395,294225,0
2008-05-15,19.395,19.644,18.912,19.358,188438,0
2008-05-16,19.329,19.608,19.03,19.146,169041,0
2008-05-19,19.454,19.593,18.971,18.971,269853,0
2008-05-20,19.014,19.286,18.846,19.073,262070,0
2008-05-21,19.204,19.504,19.095,19.345,251752,0
2008-05-22,19.219,19.671,19.05,19.111,287964,0
2008-05-23,19.183,19.183,18.583,18.73,201575,0
2008-05-27,18.656,18.839,18.371,18.656,205144,0
2008-05-28,18.562,18.912,18.461,18.73,217349,0
2008-05-29,18.73,19.337,18.583,19.32,425613,0
2008-05-30,19.526,19.848,19.381,19.555,245972,0
2008-06-02,19.644,20.147,19.51,20.003,375679,0
2008-06-03,20.091,20.609,19.817,20.609,331193,0
2008-06-04,20.469,20.952,20.258,20.293,490271,0
2008-06-05,20.251,20.652,19.748,19.776,203427,0
2008-06-06,19.937,20.566,19.358,20.322,278116,0
2008-06-09,20.112,20.265,19.563,19.679,354303,0
2008-06-10,19.146,19.234,18.501,18.501,2407612,0
2008-06-11,18.416,18.606,18.109,18.284,8841230,0
2008-06-12,18.356,18.356,18.284,18.284,1856678,0
2008-06-13,18.356,18.363,18.284,18.284,912193,0
2008-06-16,18.32,18.429,18.21,18.21,929756,0
2008-06-17,18.356,18.356,17.991,17.991,1335667,0
2008-06-18,17.918,18.063,17.479,17.552,1515690,0
2008-06-19,17.552,17.756,17.392,17.676,911002,0
2008-06-20,17.661,17.728,17.537,17.552,1331386,0
2008-06-23,17.735,17.778,17.568,17.756,476833,0
2008-06-24,17.699,17.807,17.574,17.691,314160,0
2008-06-25,17.647,17.785,17.494,17.568,1010977,0
2008-06-26,17.72,17.72,17.201,17.201,435462,0
2008-06-27,17.122,17.407,17.076,17.259,487450,0
2008-06-30,17.224,17.8,17.068,17.179,538756,0
2008-07-01,17.04,17.127,16.52,16.865,467846,0
2008-07-02,16.808,16.953,16.41,16.44,408862,0
2008-07-03,16.41,16.725,15.592,16.171,362717,0
2008-07-07,16.163,16.44,16.03,16.228,412276,0
2008-07-08,16.236,16.703,16.236,16.639,716957,0
2008-07-09,16.682,17.186,16.682,16.975,467295,0
2008-07-10,16.821,17.494,16.821,17.326,327469,0
2008-07-11,17.654,17.699,17.392,17.568,457088,0
2008-07-14,17.588,17.728,17.332,17.448,539121,0
2008-07-15,17.018,17.407,16.922,17.332,634359,0
2008-07-16,17.171,17.427,16.865,16.945,382159,0
2008-07-17,16.953,17.244,16.455,16.879,488921,0
2008-07-18,17.003,17.099,16.821,16.9,343398,0
2008-07-21,17.107,17.427,16.9,17.259,286245,0
2008-07-22,17.376,17.376,16.892,16.937,254204,0
2008-07-23,17.107,17.244,16.937,17.003,320080,0
2008-07-24,17.01,17.01,16.271,16.793,1120638,0
2008-07-25,16.785,16.873,16.507,16.849,333487,0
2008-07-28,18.254,18.254,17.259,17.407,484672,0
2008-07-29,17.421,17.756,17.421,17.618,516966,0
2008-07-30,17.874,17.991,17.708,17.991,523495,0
2008-07-31,17.991,17.991,17.224,17.303,445290,0
2008-08-01,17.531,17.625,17.326,17.332,164698,0
2008-08-04,17.568,17.596,16.647,17.01,381490,0
2008-08-05,16.968,17.04,16.543,16.564,310974,0
2008-08-06,16.682,17.143,16.682,16.929,294914,0
2008-08-07,17.107,17.179,16.66,16.836,430237,0
2008-08-08,16.999,17.003,16.616,16.777,269857,0
2008-08-11,16.892,17.238,16.821,17.114,346648,0
2008-08-12,17.384,17.384,17.047,17.251,237930,0
2008-08-13,17.238,17.838,17.179,17.654,555308,0
2008-08-14,17.654,17.793,17.494,17.559,280776,0
2008-08-15,17.552,17.625,17.251,17.251,206084,0
2008-08-18,17.479,17.479,17.033,17.107,186441,0
2008-08-19,16.892,17.201,16.682,17.201,270433,0
2008-08-20,17.421,17.421,16.937,17.033,221955,0
2008-08-21,17.033,17.399,17.018,17.231,196982,0
2008-08-22,17.231,17.456,17.186,17.362,254283,0
2008-08-25,17.574,17.574,17.143,17.274,169127,0
2008-08-26,17.295,17.639,17.186,17.531,301895,0
2008-08-27,17.669,17.807,17.216,17.588,244894,0
2008-08-28,17.661,17.86,17.545,17.86,292765,0
2008-08-29,17.823,17.984,17.574,17.968,279070,0
2008-09-02,17.179,18.063,16.674,17.778,329689,0
2008-09-03,17.735,17.778,17.076,17.091,280213,0
2008-09-04,17.244,17.289,16.639,17.107,434120,0
2008-09-05,17.149,17.224,16.548,16.857,317155,0
2008-09-08,17.01,17.326,16.501,16.609,281749,0
2008-09-09,16.602,16.623,15.636,15.679,515736,0
2008-09-10,15.651,15.819,15.249,15.811,548304,0
2008-09-11,15.797,15.899,14.991,15.023,1547775,0
2008-09-12,14.963,15.468,14.963,15.228,803647,0
2008-09-15,14.935,14.947,14.1,14.392,760579,0
2008-09-16,14.259,14.392,13.499,13.617,930061,0
2008-09-17,13.895,14.042,12.514,12.975,1551401,0
2008-09-18,13.06,13.178,12.799,12.821,1326901,0
2008-09-19,12.983,16.821,12.952,14.839,1416467,0
2008-09-22,14.839,15.906,14.421,14.678,481631,0
2008-09-23,14.56,15.532,14.444,15.067,507617,0
2008-09-24,15.067,15.468,14.78,15.359,405504,0
2008-09-25,15.432,16.067,15.359,15.892,270306,0
2008-09-26,15.717,16.381,15.235,16.301,897384,0
2008-09-29,16.821,16.821,14.035,14.597,824095,0
2008-09-30,15.359,15.482,14.428,15.067,435454,0
2008-10-01,15.313,15.87,15.031,15.087,406605,0
2008-10-02,15.418,15.418,13.985,14.145,381585,0
2008-10-03,14.532,15.044,13.712,13.757,232345,0
2008-10-06,13.383,13.757,12.183,12.967,945683,0
2008-10-07,13.185,13.786,12.398,12.506,955653,0
2008-10-08,12.354,12.975,11.13,12.506,1242026,0
2008-10-09,12.959,13.236,11.584,11.922,892096,0
2008-10-10,11.33,11.884,10.239,11.196,1076855,0
2008-10-13,13.353,16.09,12.894,13.895,1885227,0
2008-10-14,15.797,16.455,14.502,14.955,1000701,0
2008-10-15,16.083,16.083,13.727,14.252,911994,0
2008-10-16,14.795,14.795,13.397,14.042,1042822,0
2008-10-17,14.299,15.285,14.042,14.816,1148368,0
2008-10-20,15.936,15.936,15.137,15.811,653192,0
2008-10-21,15.651,16.052,15.366,15.906,499820,0
2008-10-22,15.373,15.855,15.175,15.445,346416,0
2008-10-23,15.359,15.84,14.655,15.277,581383,0
2008-10-24,14.635,15.54,14.321,15.41,415391,0
2008-10-27,15.359,15.366,14.627,14.977,905307,0
2008-10-28,16.09,16.09,14.808,15.359,598634,0
2008-10-29,15.665,16.892,15.496,16.602,657840,0
2008-10-30,17.303,17.44,16.455,16.916,650458,0
2008-10-31,16.808,17.552,16.389,17.552,740361,0
2008-11-03,18.905,18.905,17.735,18.635,1780407,0
2008-11-04,18.993,18.993,17.96,18.65,1511360,0
2008-11-05,18.284,18.614,17.552,18.21,887650,0
2008-11-06,17.676,17.823,16.501,16.821,1231364,0
2008-11-07,17.91,17.91,16.125,16.36,922014,0
2008-11-10,17.04,17.552,16.198,16.404,551851,0
2008-11-11,16.097,16.785,16.09,16.244,464772,0
2008-11-12,16.339,16.594,15.717,15.987,659403,0
2008-11-13,16.09,16.44,15.359,16.163,664222,0
2008-11-14,16.271,16.417,15.547,15.74,374597,0
2008-11-17,15.732,16.228,15.38,15.899,399579,0
2008-11-18,15.579,15.74,14.816,15.285,467891,0
2008-11-19,15.54,15.54,14.35,14.444,636043,0
2008-11-20,14.482,14.482,13.581,13.617,1152720,0
2008-11-21,13.969,14.122,13.178,13.613,635052,0
2008-11-24,13.895,14.526,13.69,14.1,1024532,0
2008-11-25,14.012,14.384,13.383,13.706,1192495,0
2008-11-26,13.48,14.627,13.282,14.539,425150,0
2008-11-28,14.56,15.496,14.267,15.496,240978,0
2008-12-01,14.847,15.117,13.895,13.961,649642,0
2008-12-02,13.903,14.708,13.903,14.518,404556,0
2008-12-03,14.518,14.627,13.815,14.421,703029,0
2008-12-04,14.407,14.56,13.098,13.405,728088,0
2008-12-05,13.491,13.646,12.33,13.45,1110518,0
2008-12-08,13.903,14.509,13.741,13.961,728870,0
2008-12-09,14.07,14.613,13.516,13.573,775266,0
2008-12-10,13.815,14.736,13.749,14.627,493450,0
2008-12-11,14.421,14.927,14.414,14.721,513368,0
2008-12-12,14.076,14.721,14.063,14.252,395703,0
2008-12-15,14.384,14.721,14.027,14.174,648288,0
2008-12-16,14.567,14.685,13.794,14.685,809686,0
2008-12-17,14.369,14.627,14.1,14.518,682729,0
2008-12-18,14.627,14.663,14.006,14.107,665069,0
2008-12-19,14.049,14.407,13.573,13.924,796791,0
2008-12-22,13.961,14.006,13.405,13.613,839895,0
2008-12-23,13.786,13.786,13.135,13.194,1391244,0
2008-12-24,13.346,13.346,13.06,13.165,580283,0
2008-12-26,13.165,13.333,13.026,13.229,641545,0
2008-12-29,13.135,13.274,12.879,12.952,932302,0
2008-12-30,12.952,13.274,12.851,12.989,1411606,0
2008-12-31,13.158,13.581,12.873,13.004,1077817,0
2009-01-02,13.524,14.518,13.032,14.063,818503,0
2009-01-05,14.063,15.832,14.063,15.832,837037,0
2009-01-06,16.067,16.067,15.102,15.235,936775,0
2009-01-07,15.123,15.123,14.728,15.059,457393,0
2009-01-08,14.839,15.175,14.751,15.137,406360,0
2009-01-09,15.285,15.445,14.808,15.291,297539,0
2009-01-12,15.087,15.093,14.467,14.795,573021,0
2009-01-13,14.62,15.242,14.444,15.11,546317,0
2009-01-14,14.984,15.169,14.708,15.169,351244,0
2009-01-15,14.984,15.344,14.574,14.999,366847,0
2009-01-16,15.212,15.329,15.015,15.153,323237,0
2009-01-20,15.145,15.212,14.941,15.102,532510,0
2009-01-21,15.285,15.832,15.072,15.613,510684,0
2009-01-22,15.438,16.008,15.183,15.87,344754,0
2009-01-23,15.452,15.504,14.773,15.285,488817,0
2009-01-26,15.145,15.848,15.145,15.402,381790,0
2009-01-27,15.359,15.877,15.298,15.877,315676,0
2009-01-28,15.863,16.125,15.658,16.125,458359,0
2009-01-29,16.008,16.008,15.54,15.724,303967,0
2009-01-30,15.724,15.863,15.321,15.579,466014,0
2009-02-02,15.359,15.724,15.249,15.724,566655,0
2009-02-03,15.87,15.885,15.359,15.769,441427,0
2009-02-04,15.732,16.139,15.62,15.906,424732,0
2009-02-05,16.038,16.171,15.783,16.015,520366,0
2009-02-06,15.797,16.711,15.797,16.463,571162,0
2009-02-09,16.623,17.114,16.198,16.682,510564,0
2009-02-10,16.983,16.999,15.987,16.479,506546,0
2009-02-11,16.125,16.513,16.09,16.324,412202,0
2009-02-12,16.332,16.507,15.519,16.494,410301,0
2009-02-13,16.417,16.674,16.155,16.41,325585,0
2009-02-17,16.023,16.41,15.366,15.41,446495,0
2009-02-18,15.628,15.628,15.08,15.19,356499,0
2009-02-19,15.22,15.277,14.459,14.824,486813,0
2009-02-20,14.743,14.969,14.006,14.816,784637,0
2009-02-23,14.999,15.62,14.313,14.773,632301,0
2009-02-24,14.759,15.102,14.252,14.963,618782,0
2009-02-25,14.801,15.351,14.635,14.912,508558,0
2009-02-26,14.89,15.563,14.801,15.175,292550,0
2009-02-27,15.196,15.432,14.766,15.432,502080,0
2009-03-02,15.123,15.137,14.13,14.862,650695,0
2009-03-03,14.847,15.067,14.006,14.209,1073419,0
2009-03-04,14.474,15.169,14.474,15.067,949704,0
2009-03-05,14.991,15.059,14.283,14.552,543648,0
2009-03-06,14.635,14.743,14.13,14.649,373269,0
2009-03-09,14.489,14.795,14.238,14.613,365225,0
2009-03-10,14.627,15.059,14.526,14.999,376741,0
2009-03-11,15.067,15.285,14.329,14.539,446804,0
2009-03-12,14.502,15.175,14.451,15.175,383838,0
2009-03-13,15.359,15.359,14.991,15.321,432158,0
2009-03-16,15.832,15.922,15.255,15.87,504993,0
2009-03-17,15.74,16.09,15.476,16.09,446276,0
2009-03-18,15.906,16.404,15.432,16.367,425546,0
2009-03-19,16.455,16.937,16.236,16.528,414112,0
2009-03-20,16.886,16.9,16.424,16.528,435510,0
2009-03-23,17.107,17.311,16.543,16.739,545909,0
2009-03-24,16.821,16.821,16.367,16.528,284022,0
2009-03-25,16.762,16.762,15.944,16.236,316405,0
2009-03-26,16.228,17.295,15.994,17.295,319194,0
2009-03-27,17.061,17.091,16.052,16.075,398398,0
2009-03-30,15.783,16.133,15.468,15.972,362406,0
2009-03-31,15.965,16.381,15.592,16.381,252336,0
2009-04-01,16.038,16.655,15.944,16.44,241349,0
2009-04-02,16.455,16.609,15.965,16.609,409121,0
2009-04-03,16.397,17.311,16.015,16.892,538705,0
2009-04-06,16.814,16.814,16.133,16.288,189065,0
2009-04-07,16.083,16.424,15.979,16.228,186344,0
2009-04-08,16.257,16.455,16.09,16.236,176495,0
2009-04-09,16.455,16.494,16.001,16.352,266278,0
2009-04-13,16.155,16.556,16.155,16.455,309944,0
2009-04-14,16.22,16.586,16.09,16.36,261599,0
2009-04-15,16.332,16.332,16.059,16.236,184632,0
2009-04-16,16.301,16.639,16.171,16.455,298486,0
2009-04-17,16.602,16.616,16.178,16.44,266563,0
2009-04-20,16.381,16.432,16.09,16.264,190076,0
2009-04-21,16.105,16.424,16.09,16.381,257597,0
2009-04-22,16.448,16.448,16.001,16.097,274283,0
2009-04-23,16.257,16.271,15.944,16.271,286033,0
2009-04-24,16.236,16.455,16.09,16.455,355246,0
2009-04-27,15.929,15.929,15.175,15.285,798856,0
2009-04-28,14.935,15.031,14.209,14.991,871911,0
2009-04-29,15.204,15.685,14.824,15.613,694477,0
2009-04-30,15.359,15.613,14.552,14.991,836634,0
2009-05-01,15.137,15.285,14.955,15.102,305027,0
2009-05-04,15.249,15.249,14.92,15.067,662630,0
2009-05-05,15.015,15.685,14.92,15.482,544344,0
2009-05-06,15.797,15.965,15.432,15.526,512084,0
2009-05-07,15.979,15.979,15.036,15.285,526465,0
2009-05-08,15.359,15.724,15.153,15.724,452453,0
2009-05-11,15.387,15.848,15.366,15.745,265431,0
2009-05-12,15.899,15.899,15.402,15.418,311198,0
2009-05-13,15.418,15.519,15.145,15.196,299115,0
2009-05-14,15.161,15.271,14.991,15.123,320107,0
2009-05-15,15.102,15.175,14.627,14.627,383419,0
2009-05-18,14.751,15.228,14.721,15.169,543579,0
2009-05-19,15.183,15.41,15.117,15.373,203242,0
2009-05-20,15.496,15.613,15.11,15.249,386691,0
2009-05-21,15.235,15.235,14.736,14.773,314908,0
2009-05-22,14.882,15.123,14.701,14.78,259361,0
2009-05-26,14.663,14.808,14.627,14.728,284112,0
2009-05-27,14.736,14.882,14.627,14.635,421632,0
2009-05-28,14.649,14.876,14.643,14.721,361752,0
2009-05-29,14.751,15.093,14.643,15.093,414831,0
2009-06-01,15.359,15.586,15.242,15.424,521627,0
2009-06-02,15.38,15.775,15.249,15.468,458515,0
2009-06-03,15.432,15.724,15.059,15.235,353548,0
2009-06-04,15.351,15.644,15.263,15.432,244405,0
2009-06-05,15.547,15.644,15.235,15.504,295608,0
2009-06-08,15.468,15.685,15.305,15.547,230408,0
2009-06-09,15.724,15.769,15.402,15.482,299225,0
2009-06-10,15.54,15.651,15.337,15.445,298798,0
2009-06-11,15.445,15.526,15.344,15.344,361754,0
2009-06-12,15.476,15.724,15.291,15.658,307483,0
2009-06-15,16.184,16.455,15.951,16.236,925068,0
2009-06-16,16.448,16.711,16.09,16.381,606247,0
2009-06-17,16.381,16.711,15.987,16.198,317184,0
2009-06-18,16.119,16.556,15.979,16.308,370428,0
2009-06-19,16.417,16.821,16.381,16.821,350805,0
2009-06-22,16.455,16.674,16.015,16.083,389739,0
2009-06-23,16.171,16.571,16.09,16.397,761355,0
2009-06-24,16.397,16.556,16.236,16.381,433968,0
2009-06-25,16.381,16.631,16.184,16.486,427338,0
2009-06-26,16.609,16.609,16.308,16.455,223959,0
2009-06-29,16.455,16.494,16.178,16.455,399103,0
2009-06-30,16.455,16.655,16.352,16.513,317469,0
2009-07-01,16.528,16.639,16.448,16.564,280027,0
2009-07-02,16.404,16.455,16.288,16.345,186685,0
2009-07-06,16.139,16.513,16.075,16.455,208132,0
2009-07-07,16.339,16.455,16.288,16.389,192262,0
2009-07-08,16.332,16.455,16.271,16.455,255562,0
2009-07-09,16.631,16.785,16.367,16.746,388922,0
2009-07-10,16.586,16.8,16.001,16.564,243606,0
2009-07-13,16.528,16.739,16.367,16.739,238989,0
2009-07-14,16.793,16.808,16.602,16.777,192377,0
2009-07-15,16.793,17.083,16.616,17.003,292979,0
2009-07-16,17.107,17.171,16.937,17.076,263436,0
2009-07-17,17.157,17.157,16.746,16.746,444400,0
2009-07-20,16.746,17.107,16.746,16.916,398894,0
2009-07-21,17.083,17.083,16.494,16.821,473996,0
2009-07-22,16.821,16.945,16.352,16.471,461607,0
2009-07-23,16.471,16.513,16.345,16.44,1056086,0
2009-07-24,16.389,16.879,16.389,16.785,537294,0
2009-07-27,16.711,17.04,16.711,16.793,586639,0
2009-07-28,16.793,17.149,16.739,16.886,474125,0
2009-07-29,16.953,17.134,16.725,17.061,922539,0
2009-07-30,16.821,17.107,16.725,17.061,402829,0
2009-07-31,16.865,17.661,16.865,17.574,387738,0
2009-08-03,17.588,18.116,17.303,17.326,738055,0
2009-08-04,17.281,17.37,17.003,17.186,588833,0
2009-08-05,17.259,17.421,16.785,17.295,507278,0
2009-08-06,17.433,17.582,16.99,17.332,307527,0
2009-08-07,17.479,17.552,17.201,17.552,218346,0
2009-08-10,17.728,17.728,17.295,17.552,401019,0
2009-08-11,16.602,16.857,16.602,16.821,6520981,0
2009-08-12,16.821,16.857,16.746,16.821,1325947,0
2009-08-13,16.916,16.916,16.793,16.879,516475,0
2009-08-14,16.836,16.879,16.602,16.857,385625,0
2009-08-17,16.808,16.808,15.979,16.703,697051,0
2009-08-18,16.814,16.879,16.609,16.865,630687,0
2009-08-19,16.922,16.922,16.711,16.886,471346,0
2009-08-20,16.916,16.929,16.731,16.9,417999,0
2009-08-21,16.922,16.983,16.821,16.929,586033,0
2009-08-24,17.054,17.244,16.892,17.122,987678,0
2009-08-25,17.114,17.193,17.025,17.134,343276,0
2009-08-26,17.179,17.355,17.033,17.076,313486,0
2009-08-27,16.999,17.179,16.961,17.165,255156,0
2009-08-28,17.127,17.289,17.083,17.179,224788,0
2009-08-31,17.179,17.179,17.003,17.122,321529,0
2009-09-01,17.025,17.143,16.999,17.04,518934,0
2009-09-02,16.983,17.179,16.929,17.083,288703,0
2009-09-03,17.076,17.114,16.857,17.054,297282,0
2009-09-04,17.003,17.157,16.953,17.047,257753,0
2009-09-08,17.047,17.201,17.003,17.143,310353,0
2009-09-09,17.456,17.456,17.01,17.068,177417,0
2009-09-10,17.04,17.266,16.916,17.266,392242,0
2009-09-11,17.122,17.311,17.099,17.251,231643,0
2009-09-14,17.149,17.362,17.122,17.332,301486,0
2009-09-15,17.699,17.699,17.332,17.464,311926,0
2009-09-16,17.552,17.918,17.44,17.867,556004,0
2009-09-17,17.815,18.056,17.684,17.895,442294,0
2009-09-18,17.918,18.501,17.647,18.501,684250,0
2009-09-21,18.027,18.254,17.669,17.785,668959,0
2009-09-22,17.72,17.903,17.559,17.895,518846,0
2009-09-23,17.895,18.027,17.516,17.596,739059,0
2009-09-24,18.042,18.248,17.415,17.676,739609,0
2009-09-25,17.661,17.918,17.552,17.735,341035,0
2009-09-28,17.838,17.96,17.72,17.933,273968,0
2009-09-29,17.918,18.173,17.845,18.173,251779,0
2009-09-30,18.173,18.254,17.999,18.152,379716,0
2009-10-01,18.063,18.248,17.83,17.845,435433,0
2009-10-02,17.728,18.167,17.559,18.167,356671,0
2009-10-05,18.241,18.241,17.815,18.078,332999,0
2009-10-06,18.109,18.233,18.101,18.218,455457,0
2009-10-07,18.21,18.241,17.948,18.078,288052,0
2009-10-08,18.101,18.233,17.845,18.152,544214,0
2009-10-09,18.034,18.508,18.021,18.482,543447,0
2009-10-12,18.437,18.677,18.429,18.59,428942,0
2009-10-13,18.888,18.888,18.461,18.715,447683,0
2009-10-14,18.839,18.905,18.723,18.781,392991,0
2009-10-15,19.014,19.014,18.691,18.824,415792,0
2009-10-16,18.949,19.358,18.862,19.001,1246690,0
2009-10-19,19.146,19.249,18.957,19.007,687774,0
2009-10-20,19.196,19.219,19.001,19.073,431806,0
2009-10-21,19.32,19.671,19.234,19.526,1384118,0
2009-10-22,19.651,19.784,19.447,19.732,749076,0
2009-10-23,19.848,19.93,19.381,19.402,703928,0
2009-10-26,19.6,19.717,18.935,19.073,1050553,0
2009-10-27,19.272,19.483,19.08,19.234,886795,0
2009-10-28,19.204,19.483,18.773,18.971,794673,0
2009-10-29,18.707,19.242,18.452,19.138,579052,0
2009-10-30,18.977,19.242,18.468,18.81,671834,0
2009-11-02,18.897,19.05,18.562,18.869,456827,0
2009-11-03,18.699,19.264,18.699,19.19,518039,0
2009-11-04,19.329,19.74,19.249,19.526,438800,0
2009-11-05,19.563,20.112,19.526,20.112,430397,0
2009-11-06,19.825,20.199,19.748,20.199,393766,0
2009-11-09,20.398,20.661,20.119,20.406,571282,0
2009-11-10,20.477,20.477,19.671,20.039,689770,0
2009-11-11,20.097,20.105,19.593,19.93,364514,0
2009-11-12,19.717,19.979,19.651,19.871,335572,0
2009-11-13,19.717,19.979,19.586,19.943,254872,0
2009-11-16,20.265,20.369,20.003,20.031,340678,0
2009-11-17,19.964,20.322,19.95,20.177,299758,0
2009-11-18,20.23,20.322,20.132,20.215,272926,0
2009-11-19,20.39,20.39,19.803,20.112,390962,0
2009-11-20,20.046,20.046,19.748,19.964,260482,0
2009-11-23,20.645,20.645,20.046,20.162,553249,0
2009-11-24,20.361,20.44,20.105,20.23,450418,0
2009-11-25,20.251,20.748,20.251,20.682,365115,0
2009-11-27,20.55,21.027,20.377,20.814,175311,0
2009-11-30,20.733,20.798,20.447,20.645,426622,0
2009-12-01,20.698,20.79,20.293,20.79,369451,0
2009-12-02,20.558,20.609,20.154,20.418,979836,0
2009-12-03,20.412,20.55,20.314,20.314,393610,0
2009-12-04,20.369,20.477,20.139,20.322,377887,0
2009-12-07,20.726,20.822,20.515,20.587,428052,0
2009-12-08,20.661,20.72,20.44,20.652,338846,0
2009-12-09,20.698,20.844,20.572,20.844,224860,0
2009-12-10,20.756,20.844,20.661,20.763,294524,0
2009-12-11,20.844,21.014,20.661,20.998,286725,0
2009-12-14,21.209,21.495,21.027,21.495,356470,0
2009-12-15,21.503,21.503,21.099,21.281,352531,0
2009-12-16,21.244,21.758,21.209,21.611,420724,0
2009-12-17,21.559,21.896,21.427,21.873,317801,0
2009-12-18,21.941,22.226,21.566,21.566,788074,0
2009-12-21,21.765,22.226,21.691,21.962,398346,0
2009-12-22,22.123,22.202,21.758,22.166,337993,0
2009-12-23,22.123,22.387,22.088,22.277,334033,0
2009-12-24,22.459,22.459,22.187,22.379,148493,0
2009-12-28,22.502,22.502,21.976,22.159,363492,0
2009-12-29,22.144,22.29,21.779,21.873,265305,0
2009-12-30,21.873,22.117,21.751,21.999,224755,0
2009-12-31,22.13,22.159,21.941,21.962,133155,0
2010-01-04,22.159,22.472,22.102,22.166,413061,0
2010-01-05,22.088,22.451,22.088,22.349,281967,0
2010-01-06,22.271,22.717,22.258,22.533,288328,0
2010-01-07,22.402,22.831,22.372,22.766,310185,0
2010-01-08,22.732,22.879,22.51,22.871,233189,0
2010-01-11,22.886,22.886,22.585,22.643,298921,0
2010-01-12,22.67,22.773,22.487,22.563,314630,0
2010-01-13,22.67,22.751,21.801,22.241,433278,0
2010-01-14,22.21,22.563,22.195,22.402,210697,0
2010-01-15,22.533,22.533,22.241,22.394,154373,0
2010-01-19,22.379,22.994,22.379,22.949,360502,0
2010-01-20,22.941,22.956,22.571,22.578,452801,0
2010-01-21,22.571,22.78,22.166,22.67,254423,0
2010-01-22,22.472,22.487,22.123,22.379,204710,0
2010-01-25,22.379,22.78,22.271,22.597,241242,0
2010-01-26,22.649,22.709,22.487,22.612,230431,0
2010-01-27,22.533,22.655,21.779,21.919,421873,0
2010-01-28,22.013,22.072,21.656,21.794,285914,0
2010-01-29,21.794,22.195,21.559,21.559,420867,0
2010-02-01,21.642,22.417,21.581,22.417,338141,0
2010-02-02,22.417,22.451,22.137,22.341,244697,0
2010-02-03,22.303,22.41,22.026,22.303,190669,0
2010-02-04,22.013,22.137,21.508,21.829,406582,0
2010-02-05,21.765,21.765,20.667,21.202,833065,0
2010-02-08,21.619,22.487,21.457,21.991,536867,0
2010-02-09,22.341,22.451,22.08,22.365,403526,0
2010-02-10,21.933,22.159,21.823,21.962,385181,0
2010-02-11,21.941,22.241,21.857,22.179,203079,0
2010-02-12,21.941,22.271,21.829,22.271,319970,0
2010-02-16,22.451,22.54,22.25,22.51,191447,0
2010-02-17,22.67,22.701,22.525,22.685,232524,0
2010-02-18,21.787,21.857,21.691,21.794,8202081,0
2010-02-19,21.744,21.881,21.675,21.852,1364989,0
2010-02-22,21.845,21.955,21.829,21.919,1674577,0
2010-02-23,21.912,21.912,21.683,21.765,839244,0
2010-02-24,21.857,21.857,21.72,21.829,618129,0
2010-02-25,21.838,21.941,21.642,21.919,705793,0
2010-02-26,21.801,21.941,21.728,21.896,421012,0
2010-03-01,21.896,22.013,21.801,21.816,1077724,0
2010-03-02,21.962,21.962,21.691,21.697,497452,0
2010-03-03,21.823,21.852,21.573,21.603,568318,0
2010-03-04,21.635,21.656,21.355,21.642,479492,0
2010-03-05,21.656,21.823,21.503,21.596,605709,0
2010-03-08,21.573,21.758,21.503,21.736,455616,0
2010-03-09,21.771,21.941,21.642,21.904,604908,0
2010-03-10,21.948,21.999,21.779,21.955,663023,0
2010-03-11,21.976,21.976,21.712,21.969,317945,0
2010-03-12,21.962,22.006,21.816,21.852,408756,0
2010-03-15,21.779,21.948,21.649,21.829,275484,0
2010-03-16,21.765,21.829,21.573,21.712,484235,0
2010-03-17,21.656,21.919,21.656,21.852,576070,0
2010-03-18,21.801,21.955,21.728,21.896,582448,0
2010-03-19,21.941,21.999,21.794,21.991,925367,0
2010-03-22,21.904,21.983,21.691,21.794,705599,0
2010-03-23,21.758,21.948,21.712,21.927,678776,0
2010-03-24,21.896,21.948,21.771,21.852,579149,0
2010-03-25,21.801,21.933,21.649,21.662,505223,0
2010-03-26,21.649,21.675,21.027,21.281,696648,0
2010-03-29,21.319,21.581,21.209,21.523,489296,0
2010-03-30,21.449,21.683,21.289,21.668,276229,0
2010-03-31,21.635,21.838,21.611,21.765,382793,0
2010-04-01,21.787,21.927,21.765,21.852,434702,0
2010-04-05,21.896,21.976,21.838,21.976,511546,0
2010-04-06,21.838,21.976,21.809,21.896,314795,0
2010-04-07,21.801,21.941,21.736,21.801,251133,0
2010-04-08,21.787,21.873,21.573,21.809,350449,0
2010-04-09,21.873,21.881,21.683,21.779,378722,0
2010-04-12,21.889,21.889,21.697,21.801,416285,0
2010-04-13,21.857,21.865,21.596,21.758,592814,0
2010-04-14,21.683,21.823,21.573,21.596,430950,0
2010-04-15,21.581,21.675,21.398,21.635,490924,0
2010-04-16,21.566,21.589,21.281,21.442,382242,0
2010-04-19,21.362,21.619,21.319,21.573,517318,0
2010-04-20,21.656,21.823,21.573,21.751,407554,0
2010-04-21,21.852,21.873,21.668,21.736,309827,0
2010-04-22,21.627,21.852,21.515,21.794,359078,0
2010-04-23,21.896,22.123,21.794,22.019,884703,0
2010-04-26,22.123,22.357,21.919,22.151,938261,0
2010-04-27,21.941,22.013,21.551,21.627,864930,0
2010-04-28,21.787,21.829,21.427,21.765,570795,0
2010-04-29,21.457,21.566,21.244,21.273,454145,0
2010-04-30,21.209,21.341,21.188,21.188,330736,0
2010-05-03,21.223,21.312,20.769,20.937,606786,0
2010-05-04,20.822,20.974,20.492,20.58,500087,0
2010-05-05,20.469,20.566,19.03,20.223,1540783,0
2010-05-06,20.147,20.55,10.596,19.748,2190740,0
2010-05-07,19.636,20.33,19.138,20.07,1037491,0
2010-05-10,21.319,21.465,20.432,20.587,706928,0
2010-05-11,20.477,21.135,20.412,20.726,526616,0
2010-05-12,20.756,21.107,20.667,20.69,522198,0
2010-05-13,20.74,21.099,20.55,21.099,373107,0
2010-05-14,21.027,21.027,20.682,20.836,468597,0
2010-05-17,20.874,21.034,20.385,20.636,434880,0
2010-05-18,21.034,21.121,20.39,20.536,333550,0
2010-05-19,20.426,20.477,19.395,20.105,610448,0
2010-05-20,19.709,19.756,19.111,19.644,806517,0
2010-05-21,19.409,20.301,18.971,20.258,670229,0
2010-05-24,20.377,20.572,19.84,19.895,423647,0
2010-05-25,19.498,20.223,19.417,20.139,694881,0
2010-05-26,20.301,20.636,20.272,20.406,453865,0
2010-05-27,20.726,20.881,20.39,20.469,571700,0
2010-05-28,20.536,20.623,20.354,20.369,421156,0
2010-06-01,20.412,20.53,19.972,20.07,836467,0
2010-06-02,20.192,20.238,19.943,20.053,433813,0
2010-06-03,20.139,20.748,20.112,20.675,415082,0
2010-06-04,20.377,20.901,20.162,20.307,301381,0
2010-06-07,20.385,20.53,19.776,19.93,523460,0
2010-06-08,19.922,20.454,19.901,20.418,462006,0
2010-06-09,20.522,20.769,20.361,20.652,283987,0
2010-06-10,20.844,21.135,20.844,20.967,320019,0
2010-06-11,20.929,21.457,20.929,21.435,240526,0
2010-06-14,21.649,21.649,21.266,21.419,285859,0
2010-06-15,21.523,21.649,21.419,21.538,364512,0
2010-06-16,21.503,21.566,21.39,21.473,259243,0
2010-06-17,21.503,21.508,21.341,21.481,207140,0
2010-06-18,21.627,21.627,21.334,21.334,268534,0
2010-06-21,21.531,21.538,21.266,21.319,264304,0
2010-06-22,21.319,21.473,21.26,21.384,285272,0
2010-06-23,21.413,21.413,21.209,21.319,178969,0
2010-06-24,21.229,21.531,21.135,21.465,182973,0
2010-06-25,21.406,21.941,21.398,21.941,570373,0
2010-06-28,22.137,22.179,21.857,22.179,630229,0
2010-06-29,21.881,22.159,21.751,21.927,644411,0
2010-06-30,21.92,22.157,21.778,22.001,439530,0
2010-07-01,21.948,22.049,21.581,21.912,418857,0
2010-07-02,21.912,22.29,21.765,22.29,452191,0
2010-07-06,22.525,22.525,22.006,22.303,443254,0
2010-07-07,22.303,22.54,22.234,22.54,423407,0
2010-07-08,22.717,22.717,22.311,22.365,393368,0
2010-07-09,22.379,22.663,22.303,22.54,378801,0
2010-07-12,22.417,22.597,22.417,22.54,308566,0
2010-07-13,22.745,22.855,22.563,22.855,516994,0
2010-07-14,22.766,23.023,22.67,22.725,441935,0
2010-07-15,22.717,22.963,22.533,22.802,331290,0
2010-07-16,22.628,23.038,22.628,22.917,423856,0
2010-07-19,23.094,23.242,22.917,23.242,413974,0
2010-07-20,23.125,23.637,23.109,23.54,562444,0
2010-07-21,23.695,23.783,23.323,23.5,446570,0
2010-07-22,23.894,23.894,23.555,23.593,404403,0
2010-07-23,23.555,23.849,23.367,23.416,533250,0
2010-07-26,22.62,23.629,22.424,23.408,671946,0
2010-07-27,23.637,23.77,22.487,22.677,835766,0
2010-07-28,22.78,22.949,22.59,22.758,437966,0
2010-07-29,22.379,22.751,22.057,22.172,458355,0
2010-07-30,22.034,22.525,21.758,22.525,375060,0
2010-08-02,22.745,22.817,22.585,22.612,469417,0
2010-08-03,22.578,22.643,22.472,22.48,295583,0
2010-08-04,22.773,22.773,22.424,22.525,294158,0
2010-08-05,22.525,22.62,22.349,22.548,286488,0
2010-08-06,22.417,22.898,22.349,22.893,380415,0
2010-08-09,23.116,23.116,22.824,22.855,460718,0
2010-08-10,22.732,22.732,22.487,22.62,281013,0
2010-08-11,22.518,22.518,22.341,22.443,446989,0
2010-08-12,22.41,22.563,21.991,22.319,586271,0
2010-08-13,22.341,22.817,22.195,22.525,257986,0
2010-08-16,22.303,22.604,22.303,22.54,155109,0
2010-08-17,22.612,22.732,22.502,22.54,158490,0
2010-08-18,22.443,22.655,22.341,22.597,210328,0
2010-08-19,22.459,22.649,22.459,22.597,281500,0
2010-08-20,22.494,22.643,22.303,22.597,256335,0
2010-08-23,22.597,22.802,22.21,22.284,413043,0
2010-08-24,22.202,22.357,21.983,22.303,223770,0
2010-08-25,22.372,22.431,22.041,22.159,231221,0
2010-08-26,22.29,22.341,21.904,22.151,275823,0
2010-08-27,22.123,22.571,22.094,22.487,200819,0
2010-08-30,22.431,22.48,22.241,22.341,209409,0
2010-08-31,22.209,22.483,22.209,22.35,217350,0
2010-09-01,22.612,22.663,22.443,22.525,188720,0
2010-09-02,22.443,22.67,22.417,22.663,167903,0
2010-09-03,22.67,22.817,22.487,22.685,162831,0
2010-09-07,22.563,22.709,22.563,22.663,151275,0
2010-09-08,22.67,22.78,22.578,22.685,341851,0
2010-09-09,22.855,22.971,22.802,22.911,171791,0
2010-09-10,22.925,23.147,22.847,23.147,123111,0
2010-09-13,23.212,23.286,23.001,23.125,171068,0
2010-09-14,23.073,23.27,23.016,23.116,144091,0
2010-09-15,22.994,23.27,22.677,22.817,268449,0
2010-09-16,22.67,22.879,22.663,22.817,183182,0
2010-09-17,22.839,22.971,22.693,22.795,250872,0
2010-09-20,22.745,23.14,22.745,22.994,187754,0
2010-09-21,22.963,23.396,22.963,23.375,316488,0
2010-09-22,23.33,23.709,23.286,23.578,209811,0
2010-09-23,23.408,23.438,23.155,23.438,250206,0
2010-09-24,23.856,23.856,23.197,23.492,165700,0
2010-09-27,23.408,23.77,23.408,23.608,317793,0
2010-09-28,23.621,23.746,23.484,23.746,204372,0
2010-09-29,23.77,23.928,23.695,23.842,310689,0
2010-09-30,23.872,23.887,23.77,23.88,451989,0
2010-10-01,23.901,24.148,23.864,24.054,217302,0
2010-10-04,24.054,24.169,23.966,24.061,315019,0
2010-10-05,24.032,24.399,24.032,24.163,465171,0
2010-10-06,24.318,24.413,24.061,24.083,307036,0
2010-10-07,24.097,24.31,23.872,24.236,430179,0
2010-10-08,24.141,24.302,24.061,24.266,224224,0
2010-10-11,24.23,24.697,24.23,24.681,282139,0
2010-10-12,24.66,24.792,24.5,24.771,171112,0
2010-10-13,24.829,25.034,24.756,25.013,292520,0
2010-10-14,25.013,25.013,24.741,24.888,589588,0
2010-10-15,25.034,25.034,24.697,24.924,213263,0
2010-10-18,24.924,24.924,24.719,24.829,260876,0
2010-10-19,24.674,24.888,24.5,24.697,403913,0
2010-10-20,24.543,24.865,24.543,24.829,309941,0
2010-10-21,24.865,24.998,24.763,24.909,230890,0
2010-10-22,24.909,24.998,24.681,24.814,197137,0
2010-10-25,24.865,24.939,24.425,24.587,746915,0
2010-10-26,24.543,24.705,24.215,24.354,995189,0
2010-10-27,24.266,24.478,24.163,24.287,316328,0
2010-10-28,23.908,24.004,23.681,23.834,308162,0
2010-10-29,24.226,24.226,23.623,23.814,595814,0
2010-11-01,23.77,24.054,23.733,23.849,302697,0
2010-11-02,23.789,24.119,23.783,24.024,356011,0
2010-11-03,24.201,24.274,23.951,24.004,386945,0
2010-11-04,24.105,24.274,23.981,24.23,327296,0
2010-11-05,24.287,24.318,24.148,24.318,517505,0
2010-11-08,24.406,24.406,24.061,24.266,257926,0
2010-11-09,24.266,24.279,24.091,24.208,885144,0
2010-11-10,24.185,24.274,23.901,23.995,425368,0
2010-11-11,23.966,23.981,23.738,23.797,331745,0
2010-11-12,23.717,23.77,23.461,23.585,307604,0
2010-11-15,23.57,23.57,23.416,23.416,331387,0
2010-11-16,23.346,23.431,22.701,23.147,547887,0
2010-11-17,23.087,23.197,22.824,23.031,365360,0
2010-11-18,23.212,23.212,22.949,23.001,230067,0
2010-11-19,22.994,23.031,22.795,22.879,280063,0
2010-11-22,22.766,23.038,22.766,22.956,420814,0
2010-11-23,22.802,22.956,22.773,22.956,1470286,0
2010-11-24,23.066,23.116,22.788,22.871,585440,0
2010-11-26,22.766,22.855,22.751,22.817,80675,0
2010-11-29,22.933,22.933,22.67,22.751,308345,0
2010-11-30,22.662,22.804,22.522,22.67,406469,0
2010-12-01,22.685,22.745,22.387,22.548,397093,0
2010-12-02,22.604,22.67,22.487,22.663,472363,0
2010-12-03,22.67,22.893,22.655,22.871,526953,0
2010-12-06,22.685,22.817,22.357,22.443,465048,0
2010-12-07,22.443,22.604,22.08,22.271,659704,0
2010-12-08,22.234,22.379,21.794,22.08,609087,0
2010-12-09,22.226,22.319,22.111,22.234,367751,0
2010-12-10,22.25,22.424,22.187,22.417,335305,0
2010-12-13,22.394,22.494,22.341,22.437,440847,0
2010-12-14,22.357,22.502,22.357,22.451,352735,0
2010-12-15,22.159,22.628,22.102,22.202,329683,0
2010-12-16,22.159,22.226,21.904,22.072,408534,0
2010-12-17,22.026,22.166,21.933,21.933,432271,0
2010-12-20,22.088,22.094,21.852,21.962,305841,0
2010-12-21,21.962,22.123,21.941,22.117,287365,0
2010-12-22,22.049,22.341,21.999,22.277,276559,0
2010-12-23,22.295,22.48,22.277,22.295,240632,0
2010-12-27,22.319,22.372,22.25,22.326,192190,0
2010-12-28,22.341,22.636,22.326,22.424,251522,0
2010-12-29,22.522,22.583,22.38,22.506,218039,0
2010-12-30,22.491,22.849,22.412,22.752,374806,0
2010-12-31,22.732,22.798,22.698,22.768,140117,0
2011-01-03,22.863,23.016,22.677,22.893,535386,0
2011-01-04,22.788,22.994,22.788,22.941,310639,0
2011-01-05,22.994,23.016,22.74,22.986,214524,0
2011-01-06,23.023,23.038,22.879,22.886,242685,0
2011-01-07,23.001,23.001,22.871,22.956,251949,0
2011-01-10,22.949,23.102,22.817,23.102,427460,0
2011-01-11,23.087,23.396,23.045,23.375,266528,0
2011-01-12,23.396,23.547,23.381,23.461,295529,0
2011-01-13,23.54,23.645,23.401,23.629,260174,0
2011-01-14,23.645,23.659,23.535,23.659,252288,0
2011-01-18,23.681,23.709,23.555,23.689,262099,0
2011-01-19,23.725,23.783,23.286,23.438,300553,0
2011-01-20,23.521,23.521,22.971,23.087,453017,0
2011-01-21,23.116,23.353,23.109,23.192,200173,0
2011-01-24,23.323,23.388,23.242,23.375,224177,0
2011-01-25,23.388,23.396,23.197,23.256,241418,0
2011-01-26,23.396,23.438,23.109,23.315,690991,0
2011-01-27,23.315,23.408,23.249,23.367,216832,0
2011-01-28,23.408,23.461,23.08,23.286,235165,0
2011-01-31,23.474,23.49,23.241,23.45,289943,0
2011-02-01,23.484,23.563,23.408,23.484,293472,0
2011-02-02,23.484,23.608,23.446,23.5,257493,0
2011-02-03,23.547,23.733,23.401,23.57,439758,0
2011-02-04,23.659,23.709,23.401,23.593,241451,0
2011-02-07,24.478,24.478,23.709,23.928,545049,0
2011-02-08,24.061,24.177,23.92,24.017,371944,0
2011-02-09,24.054,24.185,23.915,24.004,446077,0
2011-02-10,23.935,24.047,23.915,23.972,322064,0
2011-02-11,24.017,24.024,23.88,23.972,358448,0
2011-02-14,24.091,24.23,24.039,24.163,411514,0
2011-02-15,23.57,24.024,23.57,24.024,325817,0
2011-02-16,23.972,24.097,23.901,24.017,251072,0
2011-02-18,24.047,24.133,23.928,24.004,393576,0
2011-02-22,24.024,24.112,23.703,23.818,293285,0
2011-02-23,23.943,23.951,23.601,23.738,304698,0
2011-02-24,23.842,24.126,23.77,24.01,301079,0
2011-02-25,24.017,24.376,24.017,24.126,282500,0
2011-02-28,24.219,24.328,23.98,24.284,372156,0
2011-03-01,24.433,24.5,24.067,24.252,277172,0
2011-03-02,24.244,24.392,24.133,24.208,361127,0
2011-03-03,24.361,24.413,24.169,24.236,217129,0
2011-03-04,24.274,24.392,24.156,24.376,290352,0
2011-03-07,24.346,24.478,24.075,24.274,212529,0
2011-03-08,24.23,24.384,24.017,24.31,362524,0
2011-03-09,24.322,24.433,23.928,24.017,252655,0
2011-03-10,23.966,23.966,23.476,23.621,449853,0
2011-03-11,23.359,23.614,22.802,23.513,430810,0
2011-03-14,23.408,23.578,23.396,23.535,257394,0
2011-03-15,23.001,23.396,22.917,23.163,396308,0
2011-03-16,23.256,23.476,22.879,23.22,396510,0
2011-03-17,23.467,23.527,23.258,23.421,263093,0
2011-03-18,23.621,23.695,23.051,23.051,646906,0
2011-03-21,23.338,23.681,23.17,23.608,576388,0
2011-03-22,23.608,23.725,23.528,23.645,241995,0
2011-03-23,23.754,23.77,23.585,23.593,183306,0
2011-03-24,23.754,24.061,23.709,24.01,310229,0
2011-03-25,24.133,24.133,23.951,24.017,159509,0
2011-03-28,24.126,24.133,23.733,23.775,197316,0
2011-03-29,23.842,23.856,23.621,23.703,206958,0
2011-03-30,23.901,23.987,23.77,23.826,175320,0
2011-03-31,23.894,24.062,23.775,23.885,237221,0
2011-04-01,24.091,24.126,23.88,23.981,179983,0
2011-04-04,24.075,24.133,23.908,23.935,196182,0
2011-04-05,23.972,23.987,23.735,23.787,211352,0
2011-04-06,23.887,23.928,23.506,23.652,279863,0
2011-04-07,23.72,23.773,23.585,23.63,225831,0
2011-04-08,23.775,23.864,23.54,23.601,206933,0
2011-04-11,23.578,23.789,23.416,23.453,241248,0
2011-04-12,23.421,23.697,23.22,23.527,541730,0
2011-04-13,23.629,23.811,23.54,23.659,191534,0
2011-04-14,23.659,23.842,23.367,23.492,342140,0
2011-04-15,23.601,23.673,23.396,23.484,296563,0
2011-04-18,23.484,23.484,23.155,23.155,285016,0
2011-04-19,23.184,23.431,23.184,23.286,323032,0
2011-04-20,23.484,23.673,23.381,23.585,246770,0
2011-04-21,23.629,23.811,23.535,23.811,209451,0
2011-04-25,23.826,24.119,23.789,24.119,191730,0
2011-04-26,24.107,24.272,24.068,24.159,223452,0
2011-04-27,24.23,24.279,23.901,24.215,169788,0
2011-04-28,24.143,24.328,24.024,24.226,189973,0
2011-04-29,24.194,24.48,24.101,24.48,271835,0
2011-05-02,24.01,24.01,23.52,23.661,835462,0
2011-05-03,23.435,23.646,22.264,22.654,1459311,0
2011-05-04,22.745,22.774,21.764,22.264,1357865,0
2011-05-05,22.264,22.29,21.822,22.001,674910,0
2011-05-06,22.085,22.583,22.061,22.367,517829,0
2011-05-09,22.419,22.56,22.295,22.395,556482,0
2011-05-10,22.327,22.491,22.32,22.47,414696,0
2011-05-11,22.476,22.483,21.985,22.045,861103,0
2011-05-12,21.964,22.037,21.591,21.734,710680,0
2011-05-13,21.8,21.92,21.278,21.435,989438,0
2011-05-16,21.397,21.474,21.256,21.256,1068392,0
2011-05-17,21.24,21.332,20.848,20.928,825922,0
2011-05-18,20.908,21.623,20.872,21.623,588024,0
2011-05-19,21.8,22.35,21.742,22.085,679439,0
2011-05-20,22.24,22.27,22.001,22.217,472414,0
2011-05-23,21.949,22.021,21.829,21.985,422505,0
2011-05-24,22.107,22.249,21.822,21.929,358994,0
2011-05-25,21.929,22.217,21.786,22.209,303879,0
2011-05-26,22.24,22.395,22.053,22.395,364745,0
2011-05-27,21.652,21.786,21.584,21.725,5484432,0
2011-05-31,21.763,21.8,21.582,21.653,1267144,0
2011-06-01,21.606,21.615,21.286,21.286,1068753,0
2011-06-02,21.302,21.497,21.206,21.302,718143,0
2011-06-03,21.092,21.278,21.02,21.264,547371,0
2011-06-06,21.24,21.278,20.928,20.928,504748,0
2011-06-07,20.958,21.035,20.684,20.765,599747,0
2011-06-08,20.692,20.921,20.535,20.684,574711,0
2011-06-09,20.692,21.048,20.646,21.048,538072,0
2011-06-10,20.958,21.084,20.833,20.99,496796,0
2011-06-13,20.951,21.092,20.729,20.863,478630,0
2011-06-14,20.886,21.084,20.81,20.973,453147,0
2011-06-15,20.88,20.982,20.662,20.892,376781,0
2011-06-16,20.923,21.018,20.386,20.468,591694,0
2011-06-17,20.638,20.944,20.097,20.535,1272280,0
2011-06-20,20.459,20.848,20.283,20.826,391539,0
2011-06-21,20.863,21.084,20.848,21.055,460659,0
2011-06-22,21.02,21.341,20.935,21.24,676994,0
2011-06-23,21.02,21.286,20.794,21.271,424377,0
2011-06-24,21.24,21.348,21.014,21.219,441922,0
2011-06-27,21.219,21.325,21.02,21.278,265491,0
2011-06-28,21.317,21.348,21.042,21.153,382261,0
2011-06-29,21.168,21.576,21.168,21.524,466922,0
2011-06-30,21.574,21.606,21.337,21.606,332515,0
2011-07-01,21.541,21.649,21.404,21.489,280761,0
2011-07-05,21.601,21.635,21.367,21.635,320648,0
2011-07-06,21.649,21.748,21.434,21.748,334690,0
2011-07-07,21.768,21.815,21.649,21.815,528262,0
2011-07-08,21.723,21.815,21.699,21.815,307413,0
2011-07-11,21.652,21.734,21.568,21.591,360014,0
2011-07-12,21.547,21.763,21.489,21.61,267932,0
2011-07-13,21.659,21.764,21.553,21.591,302022,0
2011-07-14,21.734,21.734,21.517,21.576,328218,0
2011-07-15,21.695,21.725,21.458,21.505,501279,0
2011-07-18,21.54,21.576,21.332,21.369,342970,0
2011-07-19,21.505,21.511,21.282,21.466,297926,0
2011-07-20,21.568,21.576,21.278,21.384,445622,0
2011-07-21,21.354,21.665,21.31,21.545,385235,0
2011-07-22,21.586,21.601,21.426,21.562,255998,0
2011-07-25,21.449,21.568,21.278,21.369,307037,0
2011-07-26,21.404,21.441,21.208,21.236,396100,0
2011-07-27,21.234,21.234,20.872,20.973,589338,0
2011-07-28,20.955,21.221,20.917,21.169,233622,0
2011-07-29,21.004,21.212,20.939,21.173,393007,0
2011-08-01,21.177,21.656,21.054,21.243,1106056,0
2011-08-02,21.185,21.282,21.054,21.137,655040,0
2011-08-03,21.131,21.282,20.911,21.054,498075,0
2011-08-04,20.978,21.054,20.402,20.477,930354,0
2011-08-05,20.568,20.706,19.025,19.756,1245837,0
2011-08-08,19.345,19.345,17.975,18.185,1540043,0
2011-08-09,18.598,19.64,18.478,19.237,1538123,0
2011-08-10,19.109,20.203,18.934,19.473,947203,0
2011-08-11,19.631,20.125,19.542,20.097,1020532,0
2011-08-12,20.227,20.323,19.502,19.581,644518,0
2011-08-15,19.845,19.922,19.631,19.77,471062,0
2011-08-16,19.655,19.677,19.277,19.517,400342,0
2011-08-17,19.618,19.852,19.389,19.588,623580,0
2011-08-18,19.328,19.428,19.025,19.197,587779,0
2011-08-19,19.078,19.284,18.781,18.957,525233,0
2011-08-22,19.085,19.229,18.324,18.423,677838,0
2011-08-23,18.471,18.598,18.25,18.537,981426,0
2011-08-24,18.537,18.568,18.339,18.447,703312,0
2011-08-25,18.568,18.576,18.097,18.143,671772,0
2011-08-26,18.097,18.447,17.898,18.33,565131,0
2011-08-29,18.522,18.865,18.498,18.865,518305,0
2011-08-30,18.796,18.986,18.681,18.812,532538,0
2011-08-31,18.857,19.211,18.816,19.089,442139,0
2011-09-01,19.154,19.298,18.994,19.191,601182,0
2011-09-02,19.011,19.096,18.918,18.942,519961,0
2011-09-06,18.666,18.934,18.553,18.894,517951,0
2011-09-07,18.934,19.396,18.818,19.389,470868,0
2011-09-08,19.269,19.534,19.197,19.465,291193,0
2011-09-09,19.374,19.451,18.948,19.191,405954,0
2011-09-12,18.986,19.131,18.652,18.971,428533,0
2011-09-13,18.948,19.039,18.743,18.986,323256,0
2011-09-14,19.032,19.245,18.826,19.085,286908,0
2011-09-15,19.197,19.465,19.125,19.419,296380,0
2011-09-16,19.374,19.502,19.045,19.277,417799,0
2011-09-19,19.176,19.907,19.061,19.798,1518259,0
2011-09-20,19.937,20.044,19.685,19.998,715747,0
2011-09-21,19.9,20.227,19.7,19.821,704166,0
2011-09-22,19.382,19.502,19.061,19.389,617902,0
2011-09-23,19.213,19.542,19.197,19.222,337067,0
2011-09-26,19.525,19.564,19.291,19.428,363941,0
2011-09-27,19.7,20.195,19.7,19.813,373128,0
2011-09-28,19.9,20.044,19.336,19.345,316790,0
2011-09-29,19.61,19.861,19.436,19.618,288136,0
2011-09-30,19.412,19.696,19.388,19.5,343125,0
2011-10-03,19.428,19.488,18.835,18.865,532363,0
2011-10-04,18.648,19.004,18.114,18.988,920308,0
2011-10-05,19.105,19.174,18.787,18.918,483887,0
2011-10-06,18.949,19.004,18.563,18.926,481262,0
2011-10-07,19.053,19.131,18.631,18.704,360696,0
2011-10-10,18.91,19.117,18.826,18.948,577712,0
2011-10-11,18.994,19.313,18.948,19.176,618556,0
2011-10-12,19.618,20.074,19.556,19.655,741734,0
2011-10-13,19.61,20.133,19.542,20.133,583108,0
2011-10-14,20.149,20.538,20.149,20.445,591516,0
2011-10-17,20.568,20.894,19.93,20.091,805511,0
2011-10-18,20.14,20.613,20.068,20.301,600870,0
2011-10-19,20.339,20.911,20.339,20.706,655045,0
2011-10-20,20.759,21.083,20.583,20.955,400840,0
2011-10-21,21.19,21.476,21.077,21.413,466459,0
2011-10-24,21.345,21.707,21.251,21.61,483432,0
2011-10-25,21.623,21.647,20.91,21.013,528292,0
2011-10-26,21.251,21.715,21.208,21.541,482495,0
2011-10-27,21.915,21.989,21.748,21.915,558168,0
2011-10-28,21.893,22.14,21.793,22.14,400299,0
2011-10-31,21.745,22.018,21.301,21.728,625698,0
2011-11-01,21.352,21.739,21.14,21.234,598616,0
2011-11-02,21.543,21.623,21.257,21.413,492325,0
2011-11-03,21.66,21.666,21.234,21.485,514488,0
2011-11-04,21.476,21.754,21.234,21.754,429241,0
2011-11-07,21.713,21.86,21.582,21.675,575266,0
2011-11-08,21.574,21.606,20.946,21.157,662656,0
2011-11-09,20.893,21.004,20.428,20.475,441002,0
2011-11-10,21.149,21.305,20.693,20.755,239528,0
2011-11-11,20.791,20.946,20.592,20.808,380915,0
2011-11-14,20.88,20.987,20.769,20.856,351266,0
2011-11-15,20.887,21.034,20.645,20.738,265842,0
2011-11-16,20.684,21.063,20.684,20.872,367585,0
2011-11-17,20.91,21.063,20.459,20.856,391342,0
2011-11-18,20.962,21.14,20.746,21.14,369590,0
2011-11-21,21.004,21.004,20.522,20.569,349976,0
2011-11-22,20.515,20.684,20.237,20.343,377066,0
2011-11-23,20.296,20.296,19.661,19.995,330907,0
2011-11-25,19.933,20.081,19.756,19.933,129793,0
2011-11-28,20.221,20.311,19.847,20.104,388861,0
2011-11-29,20.104,20.189,19.947,20.156,265481,0
2011-11-30,20.328,20.417,20.022,20.111,568598,0
2011-12-01,20.096,20.237,20.026,20.237,544801,0
2011-12-02,20.399,20.522,20.221,20.499,569661,0
2011-12-05,20.916,21.14,20.763,21.077,515210,0
2011-12-06,21.077,21.221,20.786,21.111,534636,0
2011-12-07,21.11,21.853,20.987,21.722,491485,0
2011-12-08,21.713,21.839,21.24,21.249,397803,0
2011-12-09,21.359,21.55,21.257,21.521,568442,0
2011-12-12,21.305,21.468,21.14,21.468,462463,0
2011-12-13,21.5,21.536,21.135,21.344,389148,0
2011-12-14,21.234,21.234,20.769,21.149,391481,0
2011-12-15,21.234,21.418,21.173,21.382,306263,0
2011-12-16,21.5,21.623,20.978,21.048,575972,0
2011-12-19,21.034,21.166,20.783,20.863,455546,0
2011-12-20,20.901,21.013,20.693,20.769,442776,0
2011-12-21,20.769,21.063,20.684,21.063,447782,0
2011-12-22,21.042,21.288,20.978,21.212,329702,0
2011-12-23,21.24,21.682,21.181,21.388,431469,0
2011-12-27,21.382,21.427,21.197,21.373,370370,0
2011-12-28,21.491,21.491,21.305,21.443,254913,0
2011-12-29,21.536,21.574,21.249,21.413,467986,0
2011-12-30,21.406,21.556,21.297,21.43,415890,0
2012-01-03,21.623,22.3,21.574,22.267,588262,0
2012-01-04,22.288,22.798,22.177,22.783,670662,0
2012-01-05,22.776,22.798,22.467,22.798,465843,0
2012-01-06,22.309,22.318,21.777,21.918,724573,0
2012-01-09,21.885,21.985,21.748,21.846,514810,0
2012-01-10,21.853,21.918,21.373,21.476,681511,0
2012-01-11,21.38,21.576,21.301,21.426,380144,0
2012-01-12,21.426,21.426,21.301,21.334,358414,0
2012-01-13,21.305,21.313,20.995,21.28,470462,0
2012-01-17,21.183,21.657,21.086,21.626,459063,0
2012-01-18,21.632,21.941,21.55,21.868,384635,0
2012-01-19,21.977,22.186,21.815,22.089,425650,0
2012-01-20,21.14,21.305,21.07,21.305,7522053,0
2012-01-23,21.313,21.337,21.226,21.313,1344592,0
2012-01-24,21.288,21.352,21.205,21.337,1089377,0
2012-01-25,21.404,21.404,21.173,21.359,1096423,0
2012-01-26,21.443,21.443,21.24,21.329,835352,0
2012-01-27,21.317,21.372,21.268,21.349,639749,0
2012-01-30,21.367,21.382,21.226,21.321,768134,0
2012-01-31,21.372,21.381,21.229,21.349,641100,0
2012-02-01,21.352,21.373,21.24,21.321,653430,0
2012-02-02,21.321,21.373,21.28,21.344,637715,0
2012-02-03,21.364,21.372,21.268,21.341,794760,0
2012-02-06,21.301,21.394,21.192,21.372,887950,0
2012-02-07,21.357,21.364,21.253,21.31,678635,0
2012-02-08,21.301,21.341,21.07,21.111,810063,0
2012-02-09,21.111,21.292,21.086,21.12,508699,0
2012-02-10,21.095,21.142,20.936,20.994,508759,0
2012-02-13,21.208,21.268,21.063,21.07,913358,0
2012-02-14,20.944,21.261,20.944,21.208,691862,0
2012-02-15,21.221,21.334,21.086,21.334,552502,0
2012-02-16,21.301,21.334,21.183,21.31,509570,0
2012-02-17,21.388,21.388,21.261,21.372,496689,0
2012-02-21,21.417,21.522,21.208,21.476,702462,0
2012-02-22,21.476,21.5,21.317,21.5,346690,0
2012-02-23,21.53,21.569,21.364,21.492,479520,0
2012-02-24,21.506,21.56,21.388,21.56,666783,0
2012-02-27,21.56,21.618,21.492,21.538,498739,0
2012-02-28,21.593,21.601,21.388,21.522,681606,0
2012-02-29,21.431,21.551,21.399,21.465,607435,0
2012-03-01,21.468,21.728,21.38,21.702,538525,0
2012-03-02,21.687,21.728,21.576,21.728,514844,0
2012-03-05,21.783,21.846,21.65,21.846,1029977,0
2012-03-06,21.775,21.799,21.435,21.626,739308,0
2012-03-07,21.626,21.885,21.618,21.806,462457,0
2012-03-08,21.885,21.902,21.752,21.806,432872,0
2012-03-09,21.846,22.076,21.814,21.972,703851,0
2012-03-12,21.958,21.958,21.76,21.814,274942,0
2012-03-13,21.902,21.927,21.678,21.814,461937,0
2012-03-14,21.745,21.838,21.552,21.56,305316,0
2012-03-15,21.56,21.585,21.334,21.372,635810,0
2012-03-16,21.412,21.783,21.334,21.775,961742,0
2012-03-19,21.736,21.76,21.635,21.687,510389,0
2012-03-20,21.657,21.766,21.657,21.76,394799,0
2012-03-21,21.766,21.846,21.695,21.838,385913,0
2012-03-22,21.766,21.766,21.545,21.576,400470,0
2012-03-23,21.569,21.687,21.476,21.545,339852,0
2012-03-26,21.643,21.702,21.349,21.643,512394,0
2012-03-27,21.65,21.752,21.326,21.326,507216,0
2012-03-28,21.334,21.388,21.018,21.063,640487,0
2012-03-29,21.055,21.07,20.613,20.685,747231,0
2012-03-30,20.784,20.918,20.617,20.903,503912,0
2012-04-02,20.928,21.168,20.868,21.142,333785,0
2012-04-03,21.141,21.263,21.038,21.245,298096,0
2012-04-04,21.159,21.303,21.031,21.236,219978,0
2012-04-05,21.263,21.329,21.214,21.312,137534,0
2012-04-09,21.244,21.253,20.944,21.214,270348,0
2012-04-10,21.214,21.236,20.868,21.077,315465,0
2012-04-11,21.276,21.276,20.55,20.757,611197,0
2012-04-12,20.693,21.055,20.668,21.026,250716,0
2012-04-13,21.026,21.111,20.897,21.018,239940,0
2012-04-16,21.055,21.253,20.819,21.003,368702,0
2012-04-17,20.931,21.278,20.878,21.263,272946,0
2012-04-18,21.159,21.317,20.96,21.253,250506,0
2012-04-19,21.261,21.388,21.183,21.388,263182,0
2012-04-20,21.39,21.505,21.337,21.505,282623,0
2012-04-23,21.468,21.545,21.292,21.545,216527,0
2012-04-24,21.476,21.576,21.412,21.576,236852,0
2012-04-25,21.65,21.687,21.45,21.45,322579,0
2012-04-26,21.492,21.719,21.45,21.719,340188,0
2012-04-27,21.73,21.73,21.601,21.73,256079,0
2012-04-30,21.794,21.866,21.702,21.827,488491,0
2012-05-01,21.842,22.004,21.739,21.874,605472,0
2012-05-02,21.948,21.979,21.77,21.851,428103,0
2012-05-03,21.957,22.018,21.739,21.851,501502,0
2012-05-04,21.908,22.086,21.795,22.086,628216,0
2012-05-07,22.086,22.125,21.932,22.125,584375,0
2012-05-08,22.148,22.148,21.764,22.035,432323,0
2012-05-09,21.851,21.851,21.465,21.536,464922,0
2012-05-10,21.636,21.748,21.489,21.609,374383,0
2012-05-11,21.627,21.899,21.609,21.802,292327,0
2012-05-14,21.748,21.948,21.658,21.856,411615,0
2012-05-15,21.932,22.061,21.739,21.899,546620,0
2012-05-16,22.052,22.052,21.899,21.957,337080,0
2012-05-17,22.013,22.125,21.811,21.908,313428,0
2012-05-18,22.026,22.341,21.811,21.851,862669,0
2012-05-21,21.834,22.325,21.834,22.271,468787,0
2012-05-22,22.307,22.438,22.156,22.424,461345,0
2012-05-23,22.391,22.472,21.957,22.472,299438,0
2012-05-24,22.408,22.432,21.842,22.257,251849,0
2012-05-25,22.278,22.569,22.094,22.569,233023,0
2012-05-29,22.552,22.633,22.125,22.125,572334,0
2012-05-30,22.14,22.14,21.345,21.39,780495,0
2012-05-31,21.466,21.597,20.587,20.898,871703,0
2012-06-01,20.771,20.878,20.256,20.779,795190,0
2012-06-04,20.909,21.135,20.393,20.692,790149,0
2012-06-05,20.675,21.303,20.675,21.287,403705,0
2012-06-06,21.543,21.971,21.536,21.658,434463,0
2012-06-07,21.787,22.086,21.337,21.36,412984,0
2012-06-08,21.345,21.551,21.038,21.482,318188,0
2012-06-11,21.712,21.802,21.465,21.551,258687,0
2012-06-12,21.536,21.68,21.045,21.052,489058,0
2012-06-13,21.023,21.208,20.886,20.972,459327,0
2012-06-14,20.947,21.337,20.916,21.135,360194,0
2012-06-15,21.263,21.263,20.82,20.861,872406,0
2012-06-18,20.836,20.9,20.65,20.812,467164,0
2012-06-19,20.931,21.236,20.861,21.236,354614,0
2012-06-20,21.236,21.576,21.222,21.576,262429,0
2012-06-21,21.513,21.77,21.465,21.543,399116,0
2012-06-22,21.609,21.748,21.465,21.489,260552,0
2012-06-25,21.447,21.551,21.192,21.245,256338,0
2012-06-26,21.222,21.474,21.214,21.312,266980,0
2012-06-27,21.345,21.856,21.345,21.739,467787,0
2012-06-28,21.618,22.035,21.601,21.987,434338,0
2012-06-29,22.143,22.371,22.078,22.255,482731,0
2012-07-02,22.278,22.633,22.188,22.633,327958,0
2012-07-03,22.623,22.827,22.434,22.77,285804,0
2012-07-05,22.623,22.819,22.402,22.664,291895,0
2012-07-06,22.552,22.777,22.399,22.768,289389,0
2012-07-09,22.867,22.867,22.519,22.607,427449,0
2012-07-10,22.714,22.752,22.271,22.485,415646,0
2012-07-11,22.598,22.633,22.285,22.368,444334,0
2012-07-12,22.148,22.59,22.148,22.519,339280,0
2012-07-13,22.541,22.715,22.474,22.597,280052,0
2012-07-16,22.544,22.752,22.374,22.655,283334,0
2012-07-17,22.688,22.779,22.525,22.762,314237,0
2012-07-18,22.762,22.916,22.655,22.916,403067,0
2012-07-19,22.912,23.012,22.777,22.954,288614,0
2012-07-20,22.91,23.313,22.827,23.313,498009,0
2012-07-23,23.012,23.317,22.641,23.107,300280,0
2012-07-24,23.158,23.46,22.844,23.41,411106,0
2012-07-25,23.397,23.428,22.867,23.397,499413,0
2012-07-26,23.47,23.47,23.059,23.35,400426,0
2012-07-27,23.387,23.418,23.166,23.355,240575,0
2012-07-30,23.487,23.487,22.754,23.379,445324,0
2012-07-31,22.99,23.335,22.755,23.115,512909,0
2012-08-01,23.115,23.313,22.985,23.263,502762,0
2012-08-02,21.892,22.55,21.71,22.146,9262997,0
2012-08-03,22.138,22.343,22.138,22.309,2056781,0
2012-08-06,22.309,22.393,22.154,22.352,2186211,0
2012-08-07,22.231,22.257,21.875,22.083,1208552,0
2012-08-08,21.966,22.065,21.702,21.762,945595,0
2012-08-09,21.677,22.292,21.677,22.195,916825,0
2012-08-10,22.169,22.385,22.048,22.272,562882,0
2012-08-13,22.318,22.334,21.99,22.212,575056,0
2012-08-14,22.177,22.272,22.074,22.195,548868,0
2012-08-15,22.091,22.377,22.065,22.334,622367,0
2012-08-16,22.411,22.411,22.221,22.248,510820,0
2012-08-17,22.385,22.402,22.108,22.169,573092,0
2012-08-20,22.146,22.292,22.007,22.083,504250,0
2012-08-21,22.007,22.231,22.007,22.212,560323,0
2012-08-22,22.231,22.265,21.857,22.169,422442,0
2012-08-23,22.195,22.272,21.966,22.031,336678,0
2012-08-24,22.065,22.186,22.022,22.074,258071,0
2012-08-27,22.154,22.248,21.927,22.048,348761,0
2012-08-28,22.091,22.169,21.95,22.169,267464,0
2012-08-29,22.169,22.169,21.973,22.065,313419,0
2012-08-30,22.083,22.083,21.934,21.999,331597,0
2012-08-31,22.051,22.246,22.01,22.193,404196,0
2012-09-04,22.248,22.482,22.116,22.411,606977,0
2012-09-05,22.441,22.45,22.239,22.393,634416,0
2012-09-06,22.441,22.441,22.13,22.334,541027,0
2012-09-07,22.239,22.45,22.212,22.411,372134,0
2012-09-10,22.411,22.419,22.292,22.343,393915,0
2012-09-11,22.195,22.279,22.015,22.177,864270,0
2012-09-12,22.257,22.272,22.13,22.231,509466,0
2012-09-13,22.286,22.309,22.13,22.272,611819,0
2012-09-14,22.334,22.575,22.309,22.558,714473,0
2012-09-17,22.584,22.787,22.558,22.762,765011,0
2012-09-18,22.706,22.754,22.64,22.697,415549,0
2012-09-19,22.648,22.819,22.584,22.762,545642,0
2012-09-20,22.605,22.853,22.59,22.827,469804,0
2012-09-21,22.827,22.91,22.77,22.77,1316706,0
2012-09-24,22.787,22.91,22.648,22.888,456963,0
2012-09-25,22.853,22.872,22.688,22.779,644155,0
2012-09-26,22.78,22.838,22.621,22.662,369752,0
2012-09-27,22.747,22.875,22.603,22.789,377540,0
2012-09-28,22.747,22.913,22.671,22.913,443872,0
2012-10-01,22.96,22.993,22.888,22.952,569285,0
2012-10-02,22.99,23.024,22.503,22.83,548899,0
2012-10-03,22.755,23.024,22.747,23.024,449018,0
2012-10-04,21.975,22.087,21.884,21.967,11159902,0
2012-10-05,22.116,22.169,22.007,22.108,2102066,0
2012-10-08,22.154,22.286,22.108,22.257,1432188,0
2012-10-09,22.231,22.326,22.074,22.122,1286725,0
2012-10-10,22.057,22.212,22.057,22.203,901676,0
2012-10-11,22.239,22.257,22.099,22.099,967261,0
2012-10-12,22.099,22.177,22.015,22.083,899167,0
2012-10-15,22.186,22.186,22.057,22.122,413608,0
2012-10-16,22.099,22.163,22.091,22.108,672501,0
2012-10-17,22.146,22.231,22.108,22.231,801588,0
2012-10-18,22.248,22.257,22.091,22.108,946923,0
2012-10-19,22.127,22.167,21.943,21.992,903312,0
2012-10-22,22.065,22.099,21.943,22.007,602162,0
2012-10-23,22.042,22.06,21.765,21.983,685465,0
2012-10-24,22.074,22.163,21.973,21.981,440989,0
2012-10-25,22.138,22.138,21.934,22.048,490564,0
2012-10-26,22.016,22.034,21.809,22.01,417275,0
2012-10-31,21.967,22.002,21.784,21.901,618703,0
2012-11-01,21.934,22.048,21.811,22.007,488456,0
2012-11-02,22.016,22.016,21.816,21.874,522783,0
2012-11-05,21.892,21.928,21.564,21.599,1254580,0
2012-11-06,21.572,21.607,21.053,21.279,1728625,0
2012-11-07,21.213,21.323,20.551,20.997,1275102,0
2012-11-08,21.045,21.121,20.88,20.952,659197,0
2012-11-09,20.97,21.297,20.827,21.198,815085,0
2012-11-12,21.206,21.245,20.836,20.854,613068,0
2012-11-13,20.792,21.014,20.744,20.792,648257,0
2012-11-14,20.827,20.935,20.258,20.333,985073,0
2012-11-15,20.283,20.458,19.74,19.855,1374731,0
2012-11-16,19.837,20.668,19.82,20.603,819437,0
2012-11-19,20.862,21.198,20.753,21.006,675709,0
2012-11-20,21.229,21.381,21.086,21.349,865516,0
2012-11-21,21.372,21.532,21.263,21.524,608401,0
2012-11-23,21.54,21.69,21.524,21.673,222968,0
2012-11-26,21.607,21.681,21.372,21.54,580841,0
2012-11-27,21.556,21.625,21.439,21.564,587841,0
2012-11-28,21.581,21.809,21.43,21.572,666691,0
2012-11-29,21.572,21.724,21.388,21.625,624303,0
2012-11-30,21.599,21.658,21.332,21.616,511838,0
2012-12-03,21.625,21.784,21.556,21.625,517290,0
2012-12-04,21.665,21.775,21.581,21.581,713213,0
2012-12-05,21.715,21.765,21.607,21.69,529488,0
2012-12-06,21.681,21.765,21.54,21.707,375138,0
2012-12-07,21.751,21.765,21.59,21.616,357099,0
2012-12-10,21.65,21.759,21.491,21.524,371403,0
2012-12-11,21.484,21.625,21.381,21.581,405450,0
2012-12-12,21.625,21.69,21.447,21.491,399968,0
2012-12-13,21.465,21.484,21.13,21.255,606868,0
2012-12-14,21.18,21.421,21.164,21.279,373455,0
2012-12-17,21.349,21.349,21.006,21.113,613923,0
2012-12-18,21.137,21.54,21.121,21.332,733092,0
2012-12-19,21.514,21.751,21.288,21.581,692860,0
2012-12-20,21.581,21.707,21.372,21.514,607916,0
2012-12-21,21.388,21.43,21.077,21.155,1320935,0
2012-12-24,21.077,21.245,20.952,21.006,330689,0
2012-12-26,21.006,21.146,20.88,20.952,383529,0
2012-12-27,20.997,21.03,20.543,20.651,590821,0
2012-12-28,20.61,20.854,20.568,20.703,527476,0
2012-12-31,20.642,20.912,20.568,20.871,991794,0
2013-01-02,21.406,22.002,21.221,21.992,968062,0
2013-01-03,22.078,22.588,21.901,22.512,1205148,0
2013-01-04,22.462,22.494,22.335,22.371,439673,0
2013-01-07,22.546,22.581,22.201,22.318,662618,0
2013-01-08,22.335,22.387,22.002,22.024,475674,0
2013-01-09,21.856,22.042,21.8,22.002,682443,0
2013-01-10,22.167,22.285,22.051,22.285,622488,0
2013-01-11,22.379,22.546,22.271,22.494,819302,0
2013-01-14,22.494,22.612,22.335,22.486,510750,0
2013-01-15,22.422,22.564,22.379,22.554,530922,0
2013-01-16,22.546,22.603,22.229,22.278,652939,0
2013-01-17,22.414,22.414,22.051,22.21,867093,0
2013-01-18,22.21,22.546,22.119,22.521,404496,0
2013-01-22,22.538,22.838,22.529,22.822,787186,0
2013-01-23,22.796,22.898,22.678,22.74,581527,0
2013-01-24,22.747,22.83,22.621,22.631,593101,0
2013-01-25,22.763,22.796,22.64,22.796,454461,0
2013-01-28,22.796,22.92,22.74,22.814,540866,0
2013-01-29,22.884,22.999,22.789,22.982,556210,0
2013-01-30,23.033,23.041,22.847,22.857,506984,0
2013-01-31,22.892,23.081,22.805,23.073,740019,0
2013-02-01,23.081,23.089,22.814,22.973,460526,0
2013-02-04,22.93,23.016,22.822,22.913,496512,0
2013-02-05,22.939,23.233,22.814,23.233,764626,0
2013-02-06,23.184,23.207,22.99,23.107,457931,0
2013-02-07,23.098,23.107,22.796,23.024,663847,0
2013-02-08,23.065,23.199,22.948,23.024,411089,0
2013-02-11,23.199,23.291,22.884,22.892,942353,0
2013-02-12,22.603,22.715,22.21,22.379,1924814,0
2013-02-13,22.353,22.444,22.22,22.379,776369,0
2013-02-14,22.371,22.621,22.271,22.503,1034786,0
2013-02-15,22.43,22.538,22.371,22.379,961775,0
2013-02-19,22.662,22.706,22.336,22.653,681962,0
2013-02-20,22.706,22.832,22.639,22.67,826873,0
2013-02-21,22.662,22.808,22.218,22.407,748818,0
2013-02-22,22.473,22.851,22.191,22.373,692320,0
2013-02-25,22.491,22.696,21.902,21.902,818694,0
2013-02-26,22.038,22.278,21.782,22.191,717205,0
2013-02-27,22.236,22.832,22.236,22.662,653682,0
2013-02-28,22.851,22.944,22.57,22.706,539958,0
2013-03-01,22.646,22.646,22.398,22.579,387879,0
2013-03-04,22.579,22.902,22.447,22.457,922895,0
2013-03-05,22.579,22.832,22.482,22.773,651544,0
2013-03-06,22.832,22.879,22.646,22.841,881818,0
2013-03-07,22.87,23.064,22.741,23.022,495069,0
2013-03-08,23.098,23.398,23.047,23.381,612220,0
2013-03-11,23.374,23.457,23.209,23.431,435633,0
2013-03-12,23.431,23.638,23.39,23.603,764080,0
2013-03-13,23.638,23.69,23.535,23.655,724869,0
2013-03-14,23.69,23.808,23.629,23.758,527956,0
2013-03-15,23.843,23.869,23.647,23.733,1022885,0
2013-03-18,23.577,23.843,23.551,23.672,495447,0
2013-03-19,23.672,23.843,23.577,23.8,412758,0
2013-03-20,23.843,23.997,23.697,23.988,710552,0
2013-03-21,23.903,24.409,23.887,24.321,1544969,0
2013-03-22,24.295,24.586,24.286,24.449,782524,0
2013-03-25,24.44,24.632,24.304,24.493,653868,0
2013-03-26,24.527,24.758,24.415,24.74,660931,0
2013-03-27,24.679,24.784,24.535,24.647,762383,0
2013-03-28,24.654,25.083,24.604,25.064,1055919,0
2013-04-01,24.962,25.055,24.799,25.048,897467,0
2013-04-02,24.953,25.304,24.953,25.101,910310,0
2013-04-03,25.083,25.101,24.594,24.672,742273,0
2013-04-04,24.527,25.024,24.493,24.902,709467,0
2013-04-05,24.799,25.048,24.373,24.912,649842,0
2013-04-08,24.999,25.657,24.953,25.586,1166521,0
2013-04-09,25.613,26.039,25.537,25.871,917098,0
2013-04-10,25.955,26.195,25.871,25.973,598999,0
2013-04-11,25.964,26.033,25.586,25.63,591195,0
2013-04-12,25.613,26.066,25.494,25.767,922397,0
2013-04-15,25.733,25.733,25.073,25.228,599376,0
2013-04-16,25.34,26.025,25.34,25.955,514368,0
2013-04-17,25.911,25.99,25.578,25.871,450961,0
2013-04-18,25.911,26.22,25.854,26.057,377565,0
2013-04-19,26.108,26.357,26.008,26.153,380934,0
2013-04-22,26.256,26.296,26.09,26.195,279331,0
2013-04-23,26.21,26.512,26.016,26.202,492715,0
2013-04-24,26.21,26.596,26.118,26.176,588517,0
2013-04-25,26.296,26.503,25.936,25.964,539283,0
2013-04-26,25.946,26.049,25.145,25.845,980217,0
2013-04-29,25.827,26.108,25.716,25.775,679579,0
2013-04-30,26.154,26.264,25.775,25.854,922621,0
2013-05-01,25.81,25.81,25.375,25.503,610356,0
2013-05-02,25.648,25.879,25.578,25.682,589357,0
2013-05-03,25.904,26.016,25.578,25.887,619824,0
2013-05-06,25.946,26.553,25.911,26.239,827293,0
2013-05-07,26.388,26.388,25.761,25.925,728322,0
2013-05-08,25.962,26.493,25.858,26.493,657582,0
2013-05-09,26.493,26.631,26.118,26.317,402353,0
2013-05-10,26.345,26.814,26.258,26.421,445803,0
2013-05-13,26.421,26.735,26.37,26.675,440644,0
2013-05-14,26.753,26.883,26.543,26.814,569220,0
2013-05-15,26.631,27.351,26.587,27.212,669087,0
2013-05-16,27.361,27.361,26.84,26.84,632812,0
2013-05-17,26.964,27.336,26.866,27.155,514748,0
2013-05-20,27.186,27.24,26.675,26.745,637240,0
2013-05-21,26.781,27.111,26.561,26.98,650780,0
2013-05-22,27.038,27.24,26.916,27.161,614043,0
2013-05-23,26.857,27.268,26.65,27.24,513003,0
2013-05-24,27.161,27.161,26.814,27.074,358199,0
2013-05-28,27.24,27.502,27.111,27.432,426310,0
2013-05-29,27.398,27.623,27.155,27.23,964560,0
2013-05-30,25.962,26.345,25.892,26.327,11767483,0
2013-05-31,26.241,26.276,25.657,25.762,1738067,0
2013-06-03,25.778,26.108,25.594,25.7,820774,0
2013-06-04,25.778,25.883,25.054,25.248,894332,0
2013-06-05,25.1,25.186,24.388,24.916,1257704,0
2013-06-06,24.794,25.23,24.672,25.169,924917,0
2013-06-07,25.239,25.804,25.16,25.473,548947,0
2013-06-10,25.501,25.673,25.326,25.594,389328,0
2013-06-11,25.421,25.519,25.072,25.421,590550,0
2013-06-12,25.51,25.559,25.023,25.335,692583,0
2013-06-13,25.204,25.761,25.038,25.529,694250,0
2013-06-14,25.536,26.065,25.491,25.839,800201,0
2013-06-17,26.074,26.24,25.9,26.196,994272,0
2013-06-18,26.099,26.24,25.997,26.099,639362,0
2013-06-19,26.024,26.24,25.97,26.108,739453,0
2013-06-20,25.987,26.065,25.239,25.97,1137591,0
2013-06-21,25.858,26.231,25.586,26.083,2869703,0
2013-06-24,25.83,26.047,25.054,25.386,1115032,0
2013-06-25,25.622,26.031,25.317,25.83,511241,0
2013-06-26,25.962,26.299,25.962,26.299,874994,0
2013-06-27,26.282,26.543,26.274,26.457,699142,0
2013-06-28,26.947,27.059,26.751,26.76,583074,0
2013-07-01,26.552,26.916,26.317,26.822,705662,0
2013-07-02,26.805,27.147,26.631,27.014,1248278,0
2013-07-03,26.973,27.101,26.665,26.857,318226,0
2013-07-05,27.031,27.309,26.849,26.989,510396,0
2013-07-08,26.98,27.179,26.805,27.101,454391,0
2013-07-09,27.121,27.278,26.98,27.268,522107,0
2013-07-10,27.287,27.796,27.169,27.615,966023,0
2013-07-11,27.763,27.98,27.534,27.746,745299,0
2013-07-12,27.728,27.849,27.361,27.71,465044,0
2013-07-15,27.71,28.721,27.59,28.277,1139358,0
2013-07-16,28.372,28.372,27.728,27.913,962511,0
2013-07-17,27.919,28.389,27.919,28.059,474992,0
2013-07-18,28.074,28.364,28.074,28.216,955917,0
2013-07-19,28.241,28.277,27.887,28.232,533851,0
2013-07-22,28.372,28.58,28.119,28.399,513361,0
2013-07-23,28.607,28.721,28.155,28.291,514201,0
2013-07-24,28.458,28.545,27.572,27.867,735255,0
2013-07-25,27.867,28.372,27.823,28.224,327061,0
2013-07-26,28.232,28.364,27.97,28.232,503987,0
2013-07-29,28.232,28.258,27.562,27.796,863785,0
2013-07-30,27.763,28.232,27.038,27.543,842849,0
2013-07-31,27.581,27.598,27.064,27.249,522667,0
2013-08-01,27.543,27.543,27.014,27.014,838745,0
2013-08-02,27.055,27.155,26.614,26.964,875763,0
2013-08-05,26.98,27.138,26.692,26.805,661747,0
2013-08-06,27.129,27.179,26.408,26.834,948916,0
2013-08-07,26.736,26.773,26.213,26.709,562117,0
2013-08-08,26.746,26.791,26.26,26.374,659798,0
2013-08-09,26.462,26.525,26.088,26.25,698106,0
2013-08-12,26.25,26.417,26.054,26.082,515051,0
2013-08-13,26.177,26.516,25.735,25.843,605679,0
2013-08-14,25.772,26.302,25.772,26.163,492687,0
2013-08-15,26.021,26.586,26.021,26.339,448856,0
2013-08-16,26.391,26.692,26.213,26.276,231666,0
2013-08-19,26.213,26.348,25.843,25.904,543230,0
2013-08-20,25.929,26.223,25.787,26.144,353256,0
2013-08-21,26.107,26.541,26.097,26.48,335099,0
2013-08-22,26.516,26.816,26.442,26.684,394844,0
2013-08-23,26.684,27.036,26.675,26.773,366369,0
2013-08-26,26.834,26.903,26.462,26.665,470866,0
2013-08-27,26.452,26.773,26.452,26.684,352146,0
2013-08-28,26.498,27.02,26.498,26.816,468060,0
2013-08-29,26.754,26.96,26.64,26.903,249027,0
2013-08-30,27.321,27.411,26.933,27.105,324155,0
2013-09-03,26.852,26.96,26.268,26.32,339279,0
2013-09-04,26.292,26.532,25.886,26.532,1415830,0
2013-09-05,26.462,26.577,26.002,26.292,312813,0
2013-09-06,26.408,26.471,26.063,26.241,297906,0
2013-09-09,26.525,26.684,26.012,26.558,487038,0
2013-09-10,26.64,26.887,26.417,26.567,631355,0
2013-09-11,26.567,26.657,26.223,26.471,218115,0
2013-09-12,26.436,26.621,26.391,26.577,294434,0
2013-09-13,26.558,26.613,26.171,26.302,438249,0
2013-09-16,26.426,26.567,26.012,26.045,486410,0
2013-09-17,26.012,26.117,25.92,26.063,630494,0
2013-09-18,26.126,26.48,25.879,26.374,411491,0
2013-09-19,26.471,27.179,26.452,26.94,1027063,0
2013-09-20,26.869,27.036,26.516,26.525,1357572,0
2013-09-23,26.489,26.754,26.48,26.709,390602,0
2013-09-24,26.684,27.036,26.586,26.843,343703,0
2013-09-25,26.834,26.96,26.613,26.903,576284,0
2013-09-26,26.887,27.437,26.791,27.321,358015,0
2013-09-27,27.147,27.321,26.843,27.081,389005,0
2013-09-30,27.346,27.449,27.239,27.384,335087,0
2013-10-01,26.903,27.41,26.763,27.179,283664,0
2013-10-02,27.053,27.28,26.825,27.081,276806,0
2013-10-03,27.02,27.02,26.791,26.86,301244,0
2013-10-04,26.931,27.081,26.825,26.94,168142,0
2013-10-07,26.94,27.355,26.783,27.161,909271,0
2013-10-08,27.28,27.447,26.852,26.852,443623,0
2013-10-09,26.852,26.995,26.577,26.798,267761,0
2013-10-10,27.01,27.251,26.911,27.119,274540,0
2013-10-11,27.147,27.533,27.028,27.355,292982,0
2013-10-14,27.195,27.588,27.195,27.54,397566,0
2013-10-15,27.447,27.63,27.346,27.471,277314,0
2013-10-16,27.49,27.889,27.28,27.515,341794,0
2013-10-17,27.54,27.808,27.515,27.788,371555,0
2013-10-18,27.719,27.808,27.54,27.682,553181,0
2013-10-21,27.808,27.939,27.55,27.939,308373,0
2013-10-22,28.037,28.233,27.915,28.118,315008,0
2013-10-23,28.082,28.082,27.55,27.597,306986,0
2013-10-24,27.614,28.259,27.614,27.985,478393,0
2013-10-25,28.072,28.163,27.649,27.675,419877,0
2013-10-28,27.54,27.852,26.783,26.834,1333243,0
2013-10-29,26.834,27.137,26.4,26.736,994756,0
2013-10-30,26.798,27.081,26.567,27.028,345035,0
2013-10-31,27.176,27.185,26.878,27.005,808045,0
2013-11-01,26.525,26.746,26.213,26.684,612432,0
2013-11-04,26.798,27.251,26.356,26.452,491000,0
2013-11-05,26.266,26.418,25.786,25.95,736915,0
2013-11-06,25.922,26.103,25.4,25.786,955900,0
2013-11-07,25.761,25.786,25.257,25.436,629017,0
2013-11-08,25.382,25.436,25.085,25.266,469922,0
2013-11-11,25.229,25.357,24.887,25.131,638302,0
2013-11-12,25.055,25.085,24.869,24.996,424294,0
2013-11-13,24.904,25.149,24.779,25.065,435422,0
2013-11-14,25.131,25.57,25.039,25.382,820391,0
2013-11-15,25.291,25.636,24.789,25.055,726342,0
2013-11-18,24.948,25.156,24.607,24.85,716398,0
2013-11-19,24.741,24.779,23.109,23.878,1708102,0
2013-11-20,23.77,23.868,23.193,23.689,1939672,0
2013-11-21,23.689,24.256,23.679,24.202,729767,0
2013-11-22,24.256,24.661,24.173,24.579,474725,0
2013-11-25,24.579,24.579,24.183,24.247,378894,0
2013-11-26,24.211,24.247,23.849,23.887,380820,0
2013-11-27,23.858,24.039,23.723,23.904,330951,0
2013-11-29,23.904,23.948,23.696,23.75,199228,0
2013-12-02,23.623,23.623,22.767,22.821,1197015,0
2013-12-03,22.767,23.328,22.767,22.966,1124489,0
2013-12-04,22.948,22.966,22.604,22.623,639057,0
2013-12-05,22.604,22.623,21.854,21.912,1634521,0
2013-12-06,22.002,22.542,21.992,22.478,562190,0
2013-12-09,22.434,22.623,22.111,22.305,845684,0
2013-12-10,22.295,22.623,22.228,22.451,661036,0
2013-12-11,22.496,22.533,22.17,22.228,599291,0
2013-12-12,22.179,22.295,21.854,21.893,1114513,0
2013-12-13,21.957,22.281,21.702,22.163,784158,0
2013-12-16,22.189,22.725,22.179,22.667,607958,0
2013-12-17,22.642,22.749,21.982,22.055,889446,0
2013-12-18,22.055,22.237,21.902,22.084,783664,0
2013-12-19,22.002,22.372,21.939,22.189,588840,0
2013-12-20,22.128,22.741,22.074,22.074,1647231,0
2013-12-23,22.295,22.813,22.273,22.715,707376,0
2013-12-24,22.849,22.894,22.561,22.741,427237,0
2013-12-26,22.725,23.298,22.725,22.957,571752,0
2013-12-27,22.975,23.5,22.928,23.424,642011,0
2013-12-30,23.443,23.56,22.757,22.966,940032,0
2013-12-31,22.911,23.271,22.904,23.012,741510,0
2014-01-02,22.993,23.074,22.741,22.813,463279,0
2014-01-03,22.887,22.984,22.821,22.894,381173,0
2014-01-06,22.903,23.29,22.868,22.975,534606,0
2014-01-07,23.082,23.183,22.887,23.002,429982,0
2014-01-08,23.082,23.156,22.725,22.776,446529,0
2014-01-09,22.776,22.918,22.353,22.551,706719,0
2014-01-10,22.496,22.794,22.417,22.496,450988,0
2014-01-13,22.496,22.65,22.273,22.305,468842,0
2014-01-14,22.325,22.426,22.084,22.128,742910,0
2014-01-15,22.179,22.189,21.884,22.011,756390,0
2014-01-16,22.045,22.084,21.848,21.992,617468,0
2014-01-17,21.992,22.002,21.548,21.634,1192446,0
2014-01-21,21.643,21.893,21.548,21.848,725057,0
2014-01-22,21.893,22.093,21.675,22.064,1373712,0
2014-01-23,22.093,22.515,21.973,22.398,846618,0
2014-01-24,22.389,22.533,21.965,22.074,734300,0
2014-01-27,22.045,22.265,21.731,22.064,541590,0
2014-01-28,22.208,22.487,21.965,22.353,571943,0
2014-01-29,22.325,22.614,22.093,22.315,678507,0
2014-01-30,22.451,22.633,22.281,22.289,383743,0
2014-01-31,22.163,22.372,22.135,22.198,410334,0
2014-02-03,22.198,22.315,22.002,22.265,675259,0
2014-02-04,22.408,22.542,22.017,22.074,528607,0
2014-02-05,22.111,22.128,21.75,21.957,451732,0
2014-02-06,22.074,22.093,21.634,21.634,1058782,0
2014-02-07,21.741,22.055,21.693,21.721,843851,0
2014-02-10,14.245,14.254,11.533,11.731,47852950,0
2014-02-11,11.604,12.985,11.505,12.109,20635266,0
2014-02-12,12.272,12.442,12.019,12.136,5533402,0
2014-02-13,12.056,12.29,11.946,12.136,3924183,0
2014-02-14,12.136,12.164,11.921,12.066,3184512,0
2014-02-18,12.084,12.308,11.682,11.701,4737233,0
2014-02-19,11.721,11.92,11.711,11.809,2651019,0
2014-02-20,11.819,11.883,11.756,11.809,2230013,0
2014-02-21,11.809,11.865,11.746,11.8,2484761,0
2014-02-24,11.774,11.783,11.446,11.474,3338880,0
2014-02-25,11.446,11.51,11.064,11.356,4651318,0
2014-02-26,11.32,11.403,11.182,11.31,1900996,0
2014-02-27,11.274,11.438,11.176,11.33,1916826,0
2014-02-28,11.264,11.31,11.084,11.182,2064846,0
2014-03-03,11.093,11.403,11.093,11.383,2270333,0
2014-03-04,11.465,11.665,11.446,11.483,2242437,0
2014-03-05,11.483,12.074,11.32,12.019,3292829,0
2014-03-06,12.137,12.174,11.638,11.673,2503500,0
2014-03-07,11.673,11.875,11.609,11.855,3337563,0
2014-03-10,11.809,11.847,11.548,11.574,1810963,0
2014-03-11,11.591,11.673,11.474,11.591,1896424,0
2014-03-12,11.566,11.583,11.411,11.456,2242621,0
2014-03-13,11.393,11.491,11.093,11.119,3640477,0
2014-03-14,11.084,11.456,10.891,11.446,6468645,0
2014-03-17,11.438,11.529,11.33,11.356,2360331,0
2014-03-18,11.356,11.428,11.201,11.365,3629876,0
2014-03-19,11.283,11.792,11.283,11.619,10037922,0
2014-03-20,11.556,11.883,11.539,11.828,3143523,0
2014-03-21,11.855,12.299,11.828,12.101,19478056,0
2014-03-24,12.127,12.337,12.101,12.191,2350106,0
2014-03-25,12.21,12.238,11.855,11.883,1512976,0
2014-03-26,11.92,11.991,11.875,11.938,1095025,0
2014-03-27,11.892,12.019,11.792,11.91,1359607,0
2014-03-28,11.92,12.056,11.865,11.892,1822918,0
2014-03-31,11.883,12.327,11.783,12.183,2557093,0
2014-04-01,12.174,12.337,12.066,12.291,1804153,0
2014-04-02,12.337,12.809,12.337,12.72,2757195,0
2014-04-03,12.72,12.883,12.616,12.674,2160557,0
2014-04-04,12.735,12.828,12.548,12.772,1025321,0
2014-04-07,12.735,12.791,12.491,12.693,1091426,0
2014-04-08,12.6,12.809,12.565,12.781,1224905,0
2014-04-09,12.837,13.1,12.809,13.09,2490416,0
2014-04-10,13.047,13.283,12.674,12.791,1645698,0
2014-04-11,12.772,12.837,12.556,12.646,1586584,0
2014-04-14,12.964,13.118,12.809,13.054,1342040,0
2014-04-15,13.019,13.489,12.954,13.437,3384524,0
2014-04-16,13.437,13.709,13.273,13.663,2917872,0
2014-04-17,14.08,14.772,14.08,14.281,7123287,0
2014-04-21,14.816,15.072,14.416,14.59,3141121,0
2014-04-22,14.57,14.618,14.464,14.544,2188728,0
2014-04-23,14.57,14.717,14.499,14.7,2377702,0
2014-04-24,14.763,14.763,14.536,14.69,1949155,0
2014-04-25,14.672,14.725,14.508,14.68,2738639,0
2014-04-28,15.108,15.228,14.31,14.709,2910927,0
2014-04-29,15.297,15.306,14.89,14.927,4409164,0
2014-04-30,14.88,14.88,14.408,14.508,2441020,0
2014-05-01,14.518,14.599,14.399,14.508,1896926,0
2014-05-02,14.499,14.599,14.389,14.408,1440203,0
2014-05-05,14.425,15.134,14.329,14.717,14046788,0
2014-05-06,14.662,14.836,14.49,14.561,880197,0
2014-05-07,14.653,14.709,14.377,14.423,2035658,0
2014-05-08,14.443,14.49,14.223,14.278,1047087,0
2014-05-09,14.344,14.579,14.278,14.552,688050,0
2014-05-12,14.552,14.69,14.443,14.626,837165,0
2014-05-13,14.579,14.636,14.452,14.589,642831,0
2014-05-14,14.579,14.662,14.443,14.552,827487,0
2014-05-15,14.498,14.517,14.278,14.452,560973,0
2014-05-16,14.452,14.462,14.307,14.361,508517,0
2014-05-19,14.298,14.527,14.233,14.326,671401,0
2014-05-20,14.288,15.128,14.178,15.083,1854820,0
2014-05-21,15.119,15.996,15.083,15.961,3831887,0
2014-05-22,15.943,16.866,15.896,16.502,7417861,0
2014-05-23,16.425,16.736,15.943,16.125,1443261,0
2014-05-27,16.18,16.271,15.743,15.878,1160236,0
2014-05-28,15.924,15.961,15.568,15.86,1003384,0
2014-05-29,15.85,16.015,15.694,15.869,763362,0
2014-05-30,15.888,16.006,15.65,15.988,603067,0
2014-06-02,15.97,16.553,15.97,16.098,1365829,0
2014-06-03,16.043,16.291,15.924,16.08,910289,0
2014-06-04,16.108,16.317,15.831,15.896,1118917,0
2014-06-05,15.86,16.033,15.77,15.952,1258053,0
2014-06-06,15.943,16.043,15.65,15.733,839556,0
2014-06-09,15.75,15.788,15.578,15.631,1089641,0
2014-06-10,15.621,15.65,15.349,15.549,1096580,0
2014-06-11,15.493,15.723,15.231,15.676,1194818,0
2014-06-12,15.714,15.924,15.668,15.915,549825,0
2014-06-13,15.978,16.262,15.869,16.188,638536,0
2014-06-16,16.235,16.291,15.778,16.108,814700,0
2014-06-17,16.07,16.07,15.778,15.924,779235,0
2014-06-18,15.896,16.215,15.778,15.978,712502,0
2014-06-19,15.988,16.06,15.723,15.831,936276,0
2014-06-20,15.704,15.788,15.413,15.568,2238426,0
2014-06-23,15.613,15.943,15.375,15.804,1253409,0
2014-06-24,15.75,15.97,15.704,15.796,676313,0
2014-06-25,15.77,16.134,15.65,16.07,527401,0
2014-06-26,16.051,17.176,16.024,17.057,2040865,0
2014-06-27,16.967,17.478,16.856,17.213,2355645,0
2014-06-30,17.277,17.331,16.774,16.911,1303679,0
2014-07-01,16.891,17.048,16.425,16.464,1507110,0
2014-07-02,16.517,17.002,16.454,16.601,1652090,0
2014-07-03,16.553,16.82,16.517,16.718,597311,0
2014-07-07,16.683,16.911,16.638,16.82,800438,0
2014-07-08,16.82,17.03,16.581,16.891,954501,0
2014-07-09,16.891,16.928,16.692,16.866,806398,0
2014-07-10,16.683,17.139,16.509,16.875,1313895,0
2014-07-11,16.875,16.875,16.674,16.683,1378378,0
2014-07-14,16.665,16.765,16.371,16.553,870796,0
2014-07-15,16.536,16.581,16.281,16.509,890908,0
2014-07-16,16.545,16.683,16.417,16.509,663070,0
2014-07-17,16.509,17.43,16.445,17.002,2623014,0
2014-07-18,17.387,17.888,17.323,17.615,3120651,0
2014-07-21,17.698,17.816,17.331,17.597,1465971,0
2014-07-22,17.642,17.971,17.588,17.835,925704,0
2014-07-23,17.835,17.936,17.66,17.788,535875,0
2014-07-24,17.788,18.146,17.56,17.961,3133670,0
2014-07-25,18.017,18.071,17.761,17.771,1000907,0
2014-07-28,17.788,17.926,17.56,17.751,1290574,0
2014-07-29,17.751,17.835,17.578,17.597,587899,0
2014-07-30,17.588,17.761,17.258,17.313,1031787,0
2014-07-31,17.167,17.36,16.563,17.149,1946620,0
2014-08-01,17.066,17.597,16.92,17.185,1337343,0
2014-08-04,17.459,18.374,17.387,17.961,4113232,0
2014-08-05,18.008,18.025,17.56,17.633,2177991,0
2014-08-06,17.597,17.67,17.295,17.515,884529,0
2014-08-07,17.551,17.67,17.084,17.377,785472,0
2014-08-08,17.406,17.605,17.24,17.551,471216,0
2014-08-11,17.679,17.953,17.387,17.625,1809503,0
2014-08-12,18.349,18.462,17.633,17.725,4109787,0
2014-08-13,17.854,18.174,17.735,17.983,1751689,0
2014-08-14,18.01,18.251,18.002,18.192,1362026,0
2014-08-15,18.287,18.423,18.258,18.349,2870291,0
2014-08-18,18.415,18.471,18.305,18.358,1093044,0
2014-08-19,18.423,18.818,18.192,18.755,2250543,0
2014-08-20,18.801,18.828,18.514,18.783,1696239,0
2014-08-21,18.828,18.846,18.654,18.708,698038,0
2014-08-22,18.688,18.792,18.646,18.708,724011,0
2014-08-25,18.764,18.828,18.423,18.504,1471642,0
2014-08-26,18.488,18.636,18.452,18.514,853420,0
2014-08-27,18.514,18.579,18.339,18.349,749206,0
2014-08-28,18.314,18.368,18.212,18.241,872715,0
2014-08-29,18.037,18.488,18.002,18.33,1516157,0
2014-09-02,18.322,18.358,18.149,18.156,805448,0
2014-09-03,18.192,18.241,17.762,17.772,982975,0
2014-09-04,17.826,17.9,17.588,17.642,1009015,0
2014-09-05,17.642,17.725,17.302,17.533,1267374,0
2014-09-08,17.551,17.551,17.008,17.421,1199277,0
2014-09-09,17.415,17.421,17.247,17.358,697388,0
2014-09-10,17.395,17.89,17.368,17.689,1887072,0
2014-09-11,17.652,17.652,17.293,17.448,765030,0
2014-09-12,17.421,17.438,16.934,17.275,1149504,0
2014-09-15,17.23,17.23,17.054,17.111,750687,0
2014-09-16,17.081,17.275,17.063,17.221,501988,0
2014-09-17,17.221,17.221,16.999,17.211,884198,0
2014-09-18,17.23,17.438,17.12,17.438,702250,0
2014-09-19,17.533,17.689,17.376,17.67,849266,0
2014-09-22,17.642,17.716,17.12,17.339,1892557,0
2014-09-23,17.312,17.605,17.101,17.136,803037,0
2014-09-24,17.072,17.312,16.944,17.275,753982,0
2014-09-25,17.247,17.265,16.88,17.054,531663,0
2014-09-26,17.063,17.221,16.897,17.136,362464,0
2014-09-29,17.081,17.136,16.779,17.018,997778,0
2014-09-30,16.982,17.348,16.705,17.183,1219822,0
2014-10-01,17.165,17.183,16.567,16.652,1174861,0
2014-10-02,16.585,16.75,15.446,16.652,1860471,0
2014-10-03,16.642,16.723,16.32,16.557,906947,0
2014-10-06,16.512,16.557,16.081,16.217,1674082,0
2014-10-07,16.145,16.237,15.933,16.006,1164841,0
2014-10-08,15.953,16.081,15.52,15.684,4256076,0
2014-10-09,15.501,15.649,15.162,15.245,2321695,0
2014-10-10,15.124,15.41,14.894,15.253,1487171,0
2014-10-13,15.18,15.289,14.821,14.85,1007561,0
2014-10-14,14.85,14.876,13.857,13.967,2745305,0
2014-10-15,13.875,14.693,13.481,14.572,3161542,0
2014-10-16,14.353,15.759,14.169,15.528,2553608,0
2014-10-17,15.804,16.33,15.124,15.307,1930232,0
2014-10-20,15.307,15.997,15.307,15.612,1329434,0
2014-10-21,15.658,16.145,15.658,15.989,1032478,0
2014-10-22,16.052,16.126,15.64,15.64,778294,0
2014-10-23,15.722,16.273,15.675,15.953,556694,0
2014-10-24,15.933,16.117,15.429,15.62,634081,0
2014-10-27,15.52,15.759,15.391,15.538,367175,0
2014-10-28,15.566,16.034,15.557,16.034,510584,0
2014-10-29,16.071,16.227,15.667,15.933,382483,0
2014-10-30,15.86,15.997,15.355,15.41,1245822,0
2014-10-31,15.475,15.85,15.346,15.732,2947670,0
2014-11-03,15.675,16.31,14.933,15.42,2233320,0
2014-11-04,15.263,15.769,15.133,15.364,1267424,0
2014-11-05,15.391,15.576,15.227,15.298,742050,0
2014-11-06,15.273,15.483,14.933,15.337,843109,0
2014-11-07,15.327,15.86,15.227,15.64,778083,0
2014-11-10,15.63,16.685,15.305,15.832,2331206,0
2014-11-11,15.832,15.955,15.547,15.89,557785,0
2014-11-12,15.832,16.267,15.675,15.77,682413,0
2014-11-13,15.703,15.88,15.576,15.788,745788,0
2014-11-14,15.77,15.861,15.353,15.667,1247734,0
2014-11-17,15.585,15.723,15.436,15.62,733433,0
2014-11-18,15.62,15.88,15.454,15.861,1147928,0
2014-11-19,15.805,15.955,15.593,15.907,1049156,0
2014-11-20,15.907,16.055,15.723,15.917,1607687,0
2014-11-21,15.955,16.074,15.649,15.945,1590203,0
2014-11-24,15.907,15.935,15.675,15.723,907274,0
2014-11-25,15.723,15.788,15.389,15.409,790658,0
2014-11-26,15.428,15.713,15.159,15.713,779993,0
2014-11-28,15.389,15.389,14.919,15.252,1224378,0
2014-12-01,15.159,15.252,14.557,14.643,1900759,0
2014-12-02,14.512,15.482,14.486,15.252,1373854,0
2014-12-03,15.428,15.733,15.315,15.492,1171908,0
2014-12-04,15.399,15.733,15.297,15.5,2155462,0
2014-12-05,15.428,15.519,14.864,14.964,2288641,0
2014-12-08,14.77,14.964,13.966,14.123,2182687,0
2014-12-09,14.004,14.633,13.966,14.347,1955572,0
2014-12-10,14.329,14.53,13.892,14.319,2284779,0
2014-12-11,14.319,14.909,14.235,14.548,1425223,0
2014-12-12,14.329,14.752,14.105,14.614,2078021,0
2014-12-15,14.614,14.872,14.152,14.733,1247091,0
2014-12-16,14.437,15.684,14.437,15.13,1987335,0
2014-12-17,15.204,16.129,14.88,15.955,2593505,0
2014-12-18,16.176,16.378,15.713,16.314,1691458,0
2014-12-19,16.324,16.452,15.991,16.452,897849,0
2014-12-22,16.423,16.423,16.055,16.231,833222,0
2014-12-23,16.231,16.482,16.157,16.334,806269,0
2014-12-24,16.258,16.258,15.898,16.202,509369,0
2014-12-26,16.102,16.296,16.037,16.12,968828,0
2014-12-29,16.148,16.176,15.832,16.027,1212625,0
2014-12-30,15.926,16.267,15.797,16.157,1045064,0
2014-12-31,16.102,16.87,15.945,16.423,1801757,0
2015-01-02,16.443,16.932,16.343,16.757,1138036,0
2015-01-05,16.675,16.72,15.87,15.87,752643,0
2015-01-06,15.935,16.074,15.001,15.344,1113449,0
2015-01-07,15.445,15.675,15.362,15.576,472401,0
2015-01-08,15.603,15.842,15.114,15.194,1442292,0
2015-01-09,15.194,15.297,14.864,15.186,998338,0
2015-01-12,15.038,15.114,14.418,14.503,695301,0
2015-01-13,14.522,14.78,13.947,14.198,2782663,0
2015-01-14,14.076,14.651,13.956,14.466,1712938,0
2015-01-15,14.585,14.669,14.113,14.162,770006,0
2015-01-16,14.142,14.522,14.105,14.373,1348869,0
2015-01-20,14.329,14.363,13.874,14.133,2883228,0
2015-01-21,14.178,14.697,14.086,14.225,959995,0
2015-01-22,14.225,14.373,13.937,14.17,1195304,0
2015-01-23,14.17,14.466,13.754,14.28,1856928,0
2015-01-26,14.309,14.697,14.095,14.418,461339,0
2015-01-27,14.373,14.575,14.152,14.418,640966,0
2015-01-28,14.418,14.418,13.689,13.883,1228502,0
2015-01-29,13.986,13.986,13.651,13.837,1038389,0
2015-01-30,13.764,14.27,13.699,14.105,864674,0
2015-02-02,14.142,14.706,14.133,14.53,995272,0
2015-02-03,14.623,14.79,14.337,14.53,546180,0
2015-02-04,14.299,14.623,14.26,14.337,387713,0
2015-02-05,14.347,14.742,14.235,14.476,552265,0
2015-02-06,14.466,14.991,14.208,14.78,1745913,0
2015-02-09,14.643,15.204,14.566,14.659,1496933,0
2015-02-10,14.78,15.067,14.391,15.011,1836946,0
2015-02-11,14.928,15.114,14.723,15.011,1019119,0
2015-02-12,15.104,15.271,14.909,15.085,500919,0
2015-02-13,15.169,15.981,15.159,15.667,1570546,0
2015-02-17,15.806,16.039,15.11,15.555,1865496,0
2015-02-18,15.499,15.789,15.333,15.351,1679998,0
2015-02-19,15.565,16.179,15.36,15.444,4722678,0
2015-02-20,15.453,15.761,15.435,15.527,3418105,0
2015-02-23,15.463,15.761,15.323,15.444,4584261,0
2015-02-24,15.435,15.603,15.166,15.258,1590698,0
2015-02-25,15.24,15.658,15.211,15.342,669434,0
2015-02-26,15.295,15.387,14.86,15.128,488198,0
2015-02-27,15.136,15.435,15.017,15.249,1159377,0
2015-03-02,15.184,15.184,14.904,15.044,501721,0
2015-03-03,15.044,15.1,14.894,15.053,745215,0
2015-03-04,15.063,15.128,14.867,15.063,2477851,0
2015-03-05,15.017,15.387,14.904,15.146,1268665,0
2015-03-06,15.017,15.287,15.017,15.268,3202848,0
2015-03-09,15.387,15.426,15.081,15.342,730805,0
2015-03-10,15.221,15.231,14.988,15.072,835773,0
2015-03-11,15.053,15.146,14.904,15.063,636590,0
2015-03-12,15.09,15.201,14.904,15.017,772532,0
2015-03-13,14.904,15.1,14.867,15.007,652830,0
2015-03-16,14.951,15.063,14.885,14.979,540116,0
2015-03-17,14.914,15.063,14.876,14.914,543665,0
2015-03-18,14.885,15.053,14.867,14.894,751561,0
2015-03-19,14.756,14.961,14.646,14.914,662511,0
2015-03-20,14.997,15.053,14.765,14.951,1271998,0
2015-03-23,14.969,15.053,14.867,14.979,3871058,0
2015-03-24,15.007,15.156,14.961,15.081,2312764,0
2015-03-25,15.11,15.407,15.034,15.249,1466877,0
2015-03-26,15.249,15.351,15.136,15.221,819211,0
2015-03-27,15.156,15.221,14.924,14.961,1514523,0
2015-03-30,14.961,15.081,14.914,15.007,1384710,0
2015-03-31,14.914,15.11,14.904,14.969,2240940,0
2015-04-01,14.961,15.081,14.867,14.894,1105294,0
2015-04-02,14.867,14.979,14.821,14.894,825018,0
2015-04-06,14.904,15.156,14.894,14.943,437409,0
2015-04-07,14.924,15.221,14.885,15.146,1142258,0
2015-04-08,15.166,15.231,15.11,15.166,536245,0
2015-04-09,15.192,15.313,15.184,15.313,472829,0
2015-04-10,15.333,15.351,15.119,15.323,357711,0
2015-04-13,15.24,15.378,15.192,15.201,544744,0
2015-04-14,15.231,15.435,15.231,15.387,475803,0
2015-04-15,15.463,16.019,15.435,15.899,957079,0
2015-04-16,15.833,15.852,15.612,15.703,825193,0
2015-04-17,15.675,15.789,15.536,15.62,446227,0
2015-04-20,15.62,15.852,15.555,15.555,738897,0
2015-04-21,15.555,15.612,15.303,15.491,563701,0
2015-04-22,15.508,15.751,15.303,15.555,574089,0
2015-04-23,15.546,15.649,15.397,15.527,558400,0
2015-04-24,15.473,15.584,15.313,15.575,378162,0
2015-04-27,15.575,15.62,15.387,15.518,432675,0
2015-04-28,15.518,15.797,15.453,15.77,470961,0
2015-04-29,15.761,16.019,15.667,16.001,382126,0
2015-04-30,16.01,16.299,15.833,16.281,471716,0
2015-05-01,16.308,16.673,16.235,16.41,911920,0
2015-05-04,16.41,16.41,15.789,15.937,1013338,0
2015-05-05,15.983,16.087,15.703,15.806,879330,0
2015-05-06,15.862,15.928,15.303,15.407,860587,0
2015-05-07,15.481,15.593,15.249,15.426,659903,0
2015-05-08,15.527,15.703,15.342,15.536,537536,0
2015-05-11,15.527,15.612,15.351,15.417,405571,0
2015-05-12,15.509,15.566,15.2,15.473,386656,0
2015-05-13,15.621,15.995,15.444,15.978,877020,0
2015-05-14,15.995,16.174,15.902,16.09,499124,0
2015-05-15,16.051,16.343,15.772,16.23,1691773,0
2015-05-18,16.257,16.277,15.705,15.902,765251,0
2015-05-19,15.782,15.846,15.604,15.66,638306,0
2015-05-20,15.669,15.744,15.556,15.631,452192,0
2015-05-21,15.725,15.912,15.604,15.855,512807,0
2015-05-22,15.735,15.884,15.651,15.763,353631,0
2015-05-26,15.641,15.705,15.332,15.463,988105,0
2015-05-27,15.444,15.509,15.302,15.378,699991,0
2015-05-28,15.36,15.36,14.967,14.994,698287,0
2015-05-29,14.93,15.191,14.891,14.985,1493951,0
2015-06-01,14.948,15.024,14.836,14.93,803890,0
2015-06-02,14.911,15.164,14.911,15.089,1011257,0
2015-06-03,15.042,15.378,15.014,15.21,1094779,0
2015-06-04,15.21,15.302,14.967,14.985,391901,0
2015-06-05,14.93,15.108,14.592,14.641,859489,0
2015-06-08,14.65,14.891,14.509,14.563,637133,0
2015-06-09,14.612,14.77,14.519,14.554,380326,0
2015-06-10,14.641,14.714,14.405,14.433,728487,0
2015-06-11,14.405,14.563,14.172,14.274,598771,0
2015-06-12,14.172,14.245,13.751,14.191,1635167,0
2015-06-15,14.135,14.191,13.946,14.106,1227445,0
2015-06-16,14.115,14.254,13.936,14.219,994827,0
2015-06-17,14.238,14.405,14.077,14.245,1067092,0
2015-06-18,14.245,14.537,14.191,14.405,1974367,0
2015-06-19,14.323,14.342,14.004,14.21,6129205,0
2015-06-22,14.414,14.472,14.013,14.042,894551,0
2015-06-23,14.013,14.21,14.004,14.154,517805,0
2015-06-24,14.125,14.21,14.023,14.164,390403,0
2015-06-25,14.144,14.154,13.92,14.115,636812,0
2015-06-26,14.096,14.106,13.854,13.911,770332,0
2015-06-29,13.854,13.863,13.593,13.613,749595,0
2015-06-30,13.647,13.761,13.34,13.583,1638986,0
2015-07-01,13.583,13.761,13.395,13.628,2217568,0
2015-07-02,13.628,13.657,13.461,13.583,675512,0
2015-07-06,13.424,13.628,13.386,13.563,1221245,0
2015-07-07,13.714,13.863,13.433,13.826,641304,0
2015-07-08,13.77,13.854,13.376,13.527,380249,0
2015-07-09,13.613,13.816,13.33,13.376,409648,0
2015-07-10,13.443,13.527,13.265,13.302,491319,0
2015-07-13,13.34,13.535,13.274,13.386,615006,0
2015-07-14,13.376,13.695,13.367,13.686,351818,0
2015-07-15,13.62,13.882,13.32,13.367,725243,0
2015-07-16,13.386,13.452,13.077,13.096,623343,0
2015-07-17,13.067,13.153,12.713,12.788,718593,0
2015-07-20,12.788,12.9,12.676,12.798,623665,0
2015-07-21,12.806,13.302,12.73,12.872,640127,0
2015-07-22,12.872,12.872,12.412,12.488,701381,0
2015-07-23,12.488,12.6,12.403,12.536,429743,0
2015-07-24,12.526,12.628,12.422,12.553,839820,0
2015-07-27,12.536,12.628,12.273,12.507,550117,0
2015-07-28,12.488,13.18,12.292,13.106,596405,0
2015-07-29,13.086,13.508,12.844,13.424,426324,0
2015-07-30,13.376,13.386,13.096,13.245,289596,0
2015-07-31,13.226,13.255,12.872,13.021,499765,0
2015-08-03,12.536,13.33,12.526,12.994,804927,0
2015-08-04,13.031,13.284,12.872,13.245,1099806,0
2015-08-05,13.311,14.106,12.994,13.011,1054370,0
2015-08-06,12.956,13.153,12.628,12.749,1347568,0
2015-08-07,12.73,12.872,12.386,12.497,402484,0
2015-08-10,12.526,12.749,12.431,12.488,901182,0
2015-08-11,12.402,12.847,12.394,12.79,1186715,0
2015-08-12,12.819,13.364,12.78,13.28,496763,0
2015-08-13,13.223,13.392,13.045,13.337,528594,0
2015-08-14,13.364,13.468,13.195,13.261,280212,0
2015-08-17,13.223,13.402,13.167,13.27,306525,0
2015-08-18,13.214,13.552,13.119,13.214,438729,0
2015-08-19,13.11,13.27,12.828,12.96,290185,0
2015-08-20,12.98,13.139,12.725,12.741,373476,0
2015-08-21,12.731,12.98,12.225,12.431,678305,0
2015-08-24,11.789,12.431,11.423,11.932,2171830,0
2015-08-25,12.149,12.328,11.648,11.697,752573,0
2015-08-26,11.828,12.169,11.735,12.149,526047,0
2015-08-27,12.319,13.015,12.243,12.648,1093901,0
2015-08-28,12.629,13.232,12.601,12.91,1258463,0
2015-08-31,12.885,12.97,12.516,12.875,1424616,0
2015-09-01,12.619,12.639,12.178,12.375,560955,0
2015-09-02,12.421,12.545,12.101,12.431,459947,0
2015-09-03,12.507,12.705,12.319,12.375,388755,0
2015-09-04,12.225,12.536,12.074,12.411,322546,0
2015-09-08,12.516,12.705,12.375,12.687,447215,0
2015-09-09,12.697,12.819,12.29,12.338,240956,0
2015-09-10,12.357,12.751,12.299,12.687,1002102,0
2015-09-11,12.715,12.79,12.402,12.592,997243,0
2015-09-14,12.526,12.8,12.365,12.601,2842442,0
2015-09-15,12.601,12.97,12.601,12.847,698675,0
2015-09-16,12.903,13.214,12.837,13.082,616658,0
2015-09-17,13.045,13.506,13.025,13.383,1110851,0
2015-09-18,13.232,13.346,12.885,13.035,4152364,0
2015-09-21,13.053,13.355,13.006,13.27,511300,0
2015-09-22,13.072,13.337,12.98,13.035,1089762,0
2015-09-23,13.006,13.119,12.619,12.687,788241,0
2015-09-24,12.648,12.705,12.092,12.187,1527407,0
2015-09-25,12.261,12.375,11.894,12.045,1468329,0
2015-09-28,11.97,12.084,11.235,11.281,1503405,0
2015-09-29,11.309,11.376,10.631,10.649,1829284,0
2015-09-30,10.753,11.451,10.612,11.094,2442441,0
2015-10-01,11.197,11.575,10.999,11.235,1225677,0
2015-10-02,11.158,11.584,11.158,11.319,1706313,0
2015-10-05,11.406,11.771,11.406,11.753,1130835,0
2015-10-06,11.789,12.178,11.762,12.045,1187163,0
2015-10-07,12.159,12.402,11.727,12.036,1675756,0
2015-10-08,12.017,12.328,11.753,12.309,739418,0
2015-10-09,12.365,12.516,12.11,12.402,774854,0
2015-10-12,12.402,12.441,11.988,12.027,658947,0
2015-10-13,11.923,12.055,11.762,11.913,1112150,0
2015-10-14,11.877,12.196,11.744,12.065,428437,0
2015-10-15,12.007,12.159,11.885,12.065,472149,0
2015-10-16,12.065,12.196,11.789,12.092,506845,0
2015-10-19,11.96,12.234,11.809,12.178,639960,0
2015-10-20,12.139,12.281,11.838,11.95,274504,0
2015-10-21,11.932,12.431,11.789,11.848,756393,0
2015-10-22,11.838,11.904,11.557,11.668,372203,0
2015-10-23,11.707,11.98,11.567,11.857,508436,0
2015-10-26,11.809,11.809,11.451,11.487,592044,0
2015-10-27,11.376,11.478,10.942,11.085,757241,0
2015-10-28,10.989,11.423,10.979,11.423,918727,0
2015-10-29,11.348,11.96,11.348,11.867,789603,0
2015-10-30,11.932,12.149,11.575,12.084,628117,0
2015-11-02,12.149,12.819,11.988,12.469,1526402,0
2015-11-03,12.536,13.082,12.187,13.006,3606794,0
2015-11-04,13.035,13.186,12.421,12.809,890397,0
2015-11-05,12.78,13.139,12.497,12.751,970823,0
2015-11-06,12.572,12.856,12.507,12.545,1890929,0
2015-11-09,12.516,12.733,12.156,12.326,606025,0
2015-11-10,12.269,12.488,12.184,12.374,458176,0
2015-11-11,12.336,12.346,11.71,11.872,1989398,0
2015-11-12,11.747,12.08,11.444,11.499,562741,0
2015-11-13,11.519,11.594,11.299,11.407,2208217,0
2015-11-16,11.444,12.032,11.348,12.003,1694968,0
2015-11-17,11.937,12.232,11.68,11.71,961212,0
2015-11-18,11.747,12.08,11.585,12.003,897820,0
2015-11-19,11.945,12.013,11.747,11.918,1006389,0
2015-11-20,11.899,12.013,11.529,11.738,859066,0
2015-11-23,11.738,12.061,11.651,11.813,475550,0
2015-11-24,11.899,12.307,11.822,12.222,852223,0
2015-11-25,12.184,12.269,11.918,12.107,896662,0
2015-11-27,11.994,12.297,11.994,12.051,252412,0
2015-11-30,12.08,12.356,12.003,12.042,458598,0
2015-12-01,12.032,12.241,11.918,11.984,2147767,0
2015-12-02,11.918,11.918,11.452,11.775,1388848,0
2015-12-03,11.813,11.975,11.281,11.415,1040155,0
2015-12-04,11.338,11.387,10.836,11.035,1345676,0
2015-12-07,10.806,10.806,10.161,10.664,2183262,0
2015-12-08,10.419,10.967,10.389,10.787,1441281,0
2015-12-09,10.836,11.633,10.836,11.262,1821964,0
2015-12-10,11.206,11.549,11.11,11.415,1468250,0
2015-12-11,11.177,11.387,11.12,11.158,1812068,0
2015-12-14,11.083,11.12,10.389,10.427,1815700,0
2015-12-15,10.56,10.654,10.237,10.445,891290,0
2015-12-16,10.455,10.493,10.152,10.455,1001017,0
2015-12-17,10.465,10.465,10.152,10.228,720066,0
2015-12-18,10.35,10.399,10.008,10.218,1376215,0
2015-12-21,10.198,10.768,10.115,10.654,1480675,0
2015-12-22,10.713,11.529,10.654,11.367,1528383,0
2015-12-23,11.585,12.08,11.549,11.994,1190038,0
2015-12-24,12.042,12.536,11.766,11.803,1355317,0
2015-12-28,11.577,11.945,11.434,11.757,821084,0
2015-12-29,11.909,12.107,11.613,11.803,764625,0
2015-12-30,11.604,11.918,11.434,11.729,829282,0
2015-12-31,11.671,12.346,11.604,12.326,1003484,0
2016-01-04,12.269,12.384,11.757,11.994,910302,0
2016-01-05,12.003,12.175,11.747,11.994,816443,0
2016-01-06,11.766,11.894,11.367,11.577,985032,0
2016-01-07,11.338,11.594,11.158,11.309,1248304,0
2016-01-08,11.367,11.604,11.309,11.329,618139,0
2016-01-11,11.262,11.319,10.645,10.882,1408374,0
2016-01-12,11.083,11.196,10.513,10.778,653949,0
2016-01-13,10.912,11.11,10.152,10.37,943123,0
2016-01-14,10.379,10.826,10.333,10.636,890453,0
2016-01-15,10.257,10.513,10.076,10.152,686141,0
2016-01-19,10.257,10.275,9.2786,9.4403,1089999,0
2016-01-20,9.2495,9.3447,8.4138,9.2029,1676274,0
2016-01-21,9.2106,9.533,9.0975,9.1065,1090704,0
2016-01-22,9.3722,10.066,9.3251,9.991,1355231,0
2016-01-25,9.592,10.076,9.507,9.704,1520815,0
2016-01-26,9.838,10.024,9.723,9.934,740741,0
2016-01-27,9.865,10.247,9.677,10.115,877067,0
2016-01-28,10.474,10.607,9.62,9.812,1552390,0
2016-01-29,9.845,10.399,9.763,10.36,808157,0
2016-02-01,10.247,10.341,9.905,10.105,539350,0
2016-02-02,9.885,10.115,9.695,10.046,724258,0
2016-02-03,10.198,10.198,9.773,10.076,677808,0
2016-02-04,10.105,10.332,9.829,10.208,573625,0
2016-02-05,10.115,10.578,9.982,10.076,1127462,0
2016-02-08,10.179,10.607,9.582,10.419,1358637,0
2016-02-09,10.257,11.092,10.017,10.645,2604136,0
2016-02-10,10.617,11.196,10.465,10.826,1366974,0
2016-02-11,10.607,10.722,10.086,10.313,1728110,0
2016-02-12,10.503,10.892,10.267,10.284,753339,0
2016-02-16,10.371,11.023,10.275,10.955,1143289,0
2016-02-17,11.099,11.991,10.926,11.941,2218987,0
2016-02-18,12.048,12.048,11.435,11.733,1125461,0
2016-02-19,11.58,11.684,11.281,11.541,492174,0
2016-02-22,11.761,11.761,11.416,11.714,952389,0
2016-02-23,11.654,11.673,11.071,11.099,1009721,0
2016-02-24,10.898,11.551,10.754,11.482,630193,0
2016-02-25,11.462,11.733,11.309,11.724,657024,0
2016-02-26,11.877,12.326,11.842,11.924,1137651,0
2016-02-29,11.924,12.048,11.728,11.905,1081981,0
2016-03-01,11.961,12.039,11.585,11.751,1349763,0
2016-03-02,11.664,12.547,11.606,12.431,1031140,0
2016-03-03,12.402,13.236,12.303,13.046,2728216,0
2016-03-04,13.112,13.217,12.499,12.691,1671350,0
2016-03-07,12.701,13.217,12.646,13.198,1177900,0
2016-03-08,13.092,13.246,12.421,12.489,1657309,0
2016-03-09,12.71,13.046,12.594,12.939,1042395,0
2016-03-10,12.892,13.17,12.737,13.092,3604294,0
2016-03-11,13.236,13.612,13.189,13.602,2426278,0
2016-03-14,13.448,13.86,13.226,13.552,3374236,0
2016-03-15,13.458,13.515,13.16,13.486,1603992,0
2016-03-16,13.543,13.831,13.476,13.707,1904744,0
2016-03-17,13.821,13.935,13.38,13.841,2221082,0
2016-03-18,13.935,14.089,13.068,13.37,13064849,0
2016-03-21,13.37,13.802,13.295,13.486,2103763,0
2016-03-22,13.323,14.07,13.323,13.821,1320167,0
2016-03-23,13.658,13.688,13.16,13.256,584958,0
2016-03-24,13.006,13.295,12.747,13.198,1455858,0
2016-03-28,13.246,13.266,12.919,13.266,341699,0
2016-03-29,13.092,13.525,12.949,13.525,797160,0
2016-03-30,13.678,14.013,13.612,13.85,994484,0
2016-03-31,13.821,14.21,13.816,14.128,1294449,0
2016-04-01,13.88,14.108,13.716,13.88,2215107,0
2016-04-04,13.802,13.965,13.525,13.592,438731,0
2016-04-05,13.515,13.87,13.38,13.629,477882,0
2016-04-06,13.745,14.118,13.707,14.043,539884,0
2016-04-07,14.061,14.301,13.945,14.138,1063833,0
2016-04-08,14.376,14.627,14.281,14.359,1437809,0
2016-04-11,14.396,14.549,14.168,14.376,833391,0
2016-04-12,14.424,14.607,14.33,14.474,1743837,0
2016-04-13,14.464,14.741,14.321,14.617,735268,0
2016-04-14,14.597,14.597,14.251,14.549,702276,0
2016-04-15,14.405,14.549,14.215,14.261,640971,0
2016-04-18,13.87,14.828,13.775,14.808,543356,0
2016-04-19,14.837,15.178,14.837,14.971,706645,0
2016-04-20,14.837,15.153,14.837,15.125,546768,0
2016-04-21,15.125,15.748,15.038,15.364,1410509,0
2016-04-22,15.432,15.671,15.221,15.489,681024,0
2016-04-25,15.403,15.586,15.346,15.518,1007447,0
2016-04-26,15.586,15.605,15.316,15.499,535108,0
2016-04-27,15.623,15.816,15.432,15.729,466282,0
2016-04-28,15.613,15.653,15.428,15.586,1143759,0
2016-04-29,15.662,15.806,15.306,15.595,1037595,0
2016-05-02,15.393,15.862,15.355,15.748,681178,0
2016-05-03,15.613,15.911,15.432,15.739,779062,0
2016-05-04,15.739,15.921,15.47,15.796,879393,0
2016-05-05,16.015,16.025,15.489,15.527,706400,0
2016-05-06,15.374,15.527,15.24,15.383,652458,0
2016-05-09,15.288,15.336,14.914,15.211,602336,0
2016-05-10,15.259,15.491,15.163,15.404,1432474,0
2016-05-11,15.375,15.646,15.201,15.356,1066052,0
2016-05-12,15.491,15.722,15.481,15.626,613835,0
2016-05-13,15.578,15.722,15.462,15.608,498518,0
2016-05-16,15.692,16.128,15.664,15.722,1439197,0
2016-05-17,15.722,15.955,15.646,15.906,805993,0
2016-05-18,15.837,16.011,15.752,15.906,1138820,0
2016-05-19,15.791,16.156,15.712,16.109,728867,0
2016-05-20,16.07,16.45,15.992,16.426,1065767,0
2016-05-23,16.359,16.485,16.128,16.398,566223,0
2016-05-24,16.505,16.57,16.311,16.436,693539,0
2016-05-25,16.485,16.871,16.436,16.783,721257,0
2016-05-26,16.871,17.064,16.783,17.005,1332754,0
2016-05-27,16.927,17.101,16.842,16.871,1054605,0
2016-05-31,16.871,17.343,16.764,17.035,1159671,0
2016-06-01,16.947,17.265,16.783,17.169,1636155,0
2016-06-02,16.996,17.196,16.861,17.14,698652,0
2016-06-03,17.101,17.169,16.861,17.005,334729,0
2016-06-06,17.081,17.265,17.025,17.228,774084,0
2016-06-07,17.255,17.448,17.255,17.265,1334329,0
2016-06-08,17.42,17.428,16.957,16.996,652350,0
2016-06-09,16.851,17.03,16.734,16.88,689033,0
2016-06-10,16.725,16.88,16.244,16.262,1461937,0
2016-06-13,16.137,16.311,16.06,16.194,795802,0
2016-06-14,16.147,16.416,15.837,16.311,1783511,0
2016-06-15,16.262,16.754,16.194,16.619,891303,0
2016-06-16,16.505,16.773,16.282,16.678,697513,0
2016-06-17,16.715,16.947,16.619,16.833,2438718,0
2016-06-20,16.957,17.382,16.88,17.294,1004776,0
2016-06-21,17.228,17.517,17.209,17.428,1125042,0
2016-06-22,17.428,17.448,17.101,17.101,751068,0
2016-06-23,17.189,17.333,17.131,17.275,653904,0
2016-06-24,16.823,17.265,16.754,16.967,969187,0
2016-06-27,16.88,16.986,16.262,16.388,872650,0
2016-06-28,16.688,16.898,16.485,16.669,652143,0
2016-06-29,16.734,17.005,16.734,16.841,1285795,0
2016-06-30,16.823,16.947,16.725,16.833,654364,0
2016-07-01,16.764,17.045,16.734,16.793,845560,0
2016-07-05,16.734,16.734,16.229,16.416,272517,0
2016-07-06,16.311,16.57,16.118,16.542,653310,0
2016-07-07,16.609,16.788,16.475,16.58,575195,0
2016-07-08,16.619,16.828,16.619,16.754,383375,0
2016-07-11,16.734,16.898,16.505,16.542,432298,0
2016-07-12,16.908,17.333,16.803,16.986,701306,0
2016-07-13,16.88,17.01,16.465,16.706,509056,0
2016-07-14,16.725,16.871,16.629,16.688,553240,0
2016-07-15,16.678,16.88,16.585,16.706,364759,0
2016-07-18,16.639,16.885,16.59,16.803,189455,0
2016-07-19,16.833,16.866,16.58,16.851,525983,0
2016-07-20,16.793,16.841,16.561,16.725,336045,0
2016-07-21,16.505,16.734,16.416,16.696,947780,0
2016-07-22,16.659,16.898,16.533,16.89,365276,0
2016-07-25,16.813,16.841,16.407,16.465,905185,0
2016-07-26,16.321,16.561,16.262,16.34,352299,0
2016-07-27,16.388,16.505,16.08,16.176,5703773,0
2016-07-28,16.118,16.194,15.819,15.837,454681,0
2016-07-29,15.752,16.209,15.722,16.118,794326,0
2016-08-01,16.416,16.88,15.481,15.752,2221069,0
2016-08-02,16.002,16.204,15.404,15.683,1043563,0
2016-08-03,15.712,16.05,15.424,16.03,1395686,0
2016-08-04,15.926,16.505,15.896,16.495,481259,0
2016-08-05,16.58,16.669,16.378,16.416,414757,0
2016-08-08,16.455,16.678,16.398,16.426,386836,0
2016-08-09,16.485,16.591,16.164,16.261,157558,0
2016-08-10,16.243,16.3,15.883,16.008,670326,0
2016-08-11,16.048,16.359,16.018,16.31,191177,0
2016-08-12,16.416,16.515,16.281,16.31,467285,0
2016-08-15,16.407,16.524,16.31,16.524,301657,0
2016-08-16,16.446,16.69,16.436,16.66,591536,0
2016-08-17,16.67,16.741,16.485,16.67,880772,0
2016-08-18,16.727,16.763,16.465,16.69,484621,0
2016-08-19,16.61,16.64,16.33,16.407,571335,0
2016-08-22,16.281,16.281,16.048,16.203,469942,0
2016-08-23,16.183,16.368,16.088,16.145,544699,0
2016-08-24,16.058,16.213,15.942,16.018,345271,0
2016-08-25,15.962,16.078,15.843,16.078,296240,0
2016-08-26,16.097,16.239,15.883,16.038,222794,0
2016-08-29,15.952,16.023,15.863,16.008,205706,0
2016-08-30,16.048,16.154,15.824,15.853,201116,0
2016-08-31,15.816,15.816,15.573,15.748,557945,0
2016-09-01,15.631,15.853,15.573,15.853,429216,0
2016-09-02,15.903,16.116,15.824,16.097,295185,0
2016-09-06,16.154,16.416,16.107,16.407,417706,0
2016-09-07,16.465,16.562,16.097,16.154,1209440,0
2016-09-08,16.223,16.416,16.048,16.193,541016,0
2016-09-09,16.028,16.198,15.932,16.048,473564,0
2016-09-12,15.952,16.465,15.923,16.436,383139,0
2016-09-13,16.223,16.291,15.913,15.999,714605,0
2016-09-14,16.008,16.183,15.932,16.028,469555,0
2016-09-15,16.008,16.116,15.863,15.989,414585,0
2016-09-16,15.843,16.193,15.768,16.145,597127,0
2016-09-19,16.281,16.383,16.126,16.164,478588,0
2016-09-20,16.164,16.203,15.971,15.989,268979,0
2016-09-21,16.088,16.485,16.063,16.426,525160,0
2016-09-22,16.495,16.883,16.368,16.515,791904,0
2016-09-23,16.426,16.543,16.193,16.252,455128,0
2016-09-26,16.31,16.368,16.233,16.3,262663,0
2016-09-27,16.116,16.398,16.068,16.252,199035,0
2016-09-28,16.398,16.61,16.058,16.495,403561,0
2016-09-29,16.485,16.543,16.223,16.3,225447,0
2016-09-30,16.339,16.727,16.243,16.65,921237,0
2016-10-03,16.61,16.717,16.213,16.601,432536,0
2016-10-04,16.562,16.64,16.359,16.455,234625,0
2016-10-05,16.591,16.874,16.571,16.68,667757,0
2016-10-06,16.66,16.844,16.252,16.349,331875,0
2016-10-07,16.378,16.378,16.107,16.252,846068,0
2016-10-10,16.359,16.534,16.252,16.368,510455,0
2016-10-11,16.31,16.446,16.213,16.426,1213151,0
2016-10-12,16.339,16.543,16.233,16.349,533613,0
2016-10-13,16.32,16.407,16.038,16.203,1223900,0
2016-10-14,16.193,16.534,16.184,16.485,583781,0
2016-10-17,16.534,16.63,16.3,16.485,277773,0
2016-10-18,16.495,16.495,16.223,16.243,304458,0
2016-10-19,16.261,16.378,16.183,16.271,1872959,0
2016-10-20,16.243,16.495,16.183,16.475,581927,0
2016-10-21,16.475,16.475,16.261,16.359,977133,0
2016-10-24,16.3,16.98,16.213,16.844,1439961,0
2016-10-25,16.864,16.97,16.64,16.891,918596,0
2016-10-26,16.727,17.134,16.63,17.076,1020198,0
2016-10-27,17.105,17.339,17.105,17.134,381032,0
2016-10-28,17.067,17.204,16.825,16.97,356217,0
2016-10-31,16.708,16.97,16.3,16.698,482674,0
2016-11-01,16.69,16.775,16.263,16.3,420474,0
2016-11-02,16.252,16.3,15.738,15.833,764891,0
2016-11-03,15.833,15.952,15.621,15.66,344711,0
2016-11-04,15.641,15.758,15.543,15.698,570553,0
2016-11-07,15.728,16.068,15.728,16.008,570621,0
2016-11-08,15.872,16.273,15.852,15.882,267496,0
2016-11-09,15.902,16.204,15.815,15.872,428834,0
2016-11-10,15.902,16.341,15.852,16.214,225722,0
2016-11-11,16.008,16.108,15.842,15.971,201409,0
2016-11-14,15.952,16.127,15.862,15.872,819596,0
2016-11-15,16.038,16.146,15.832,16.127,635521,0
2016-11-16,16.028,16.234,15.823,16.214,457789,0
2016-11-17,16.38,16.956,16.302,16.78,1070484,0
2016-11-18,16.84,16.84,16.565,16.634,812907,0
2016-11-21,16.84,17.082,16.741,16.859,881476,0
2016-11-22,16.83,16.917,16.674,16.78,386542,0
2016-11-23,16.634,16.795,16.488,16.721,360448,0
2016-11-25,16.694,16.715,16.517,16.585,82909,0
2016-11-28,16.595,16.639,16.263,16.312,270207,0
2016-11-29,16.127,16.449,15.952,16.409,346807,0
2016-11-30,16.761,17.082,16.741,16.761,713648,0
2016-12-01,16.986,17.082,16.664,16.664,817377,0
2016-12-02,16.674,16.849,16.605,16.741,414605,0
2016-12-05,16.8,17.064,16.746,16.82,461423,0
2016-12-06,16.77,16.878,16.654,16.849,191597,0
2016-12-07,16.761,16.775,16.498,16.634,541127,0
2016-12-08,16.565,16.694,16.263,16.527,1075708,0
2016-12-09,16.546,16.634,16.36,16.585,538960,0
2016-12-12,16.761,17.055,16.517,17.015,716348,0
2016-12-13,17.082,17.473,17.035,17.268,2157232,0
2016-12-14,17.231,17.473,16.936,17.122,1491093,0
2016-12-15,16.995,17.287,16.986,17.141,2072236,0
2016-12-16,17.211,17.562,16.976,17.268,7526640,0
2016-12-19,17.327,17.433,17.064,17.092,1000901,0
2016-12-20,17.082,17.327,17.064,17.221,309998,0
2016-12-21,17.201,17.523,17.166,17.327,922933,0
2016-12-22,17.277,17.795,17.211,17.767,544149,0
2016-12-23,17.689,17.993,17.619,17.903,334323,0
2016-12-27,17.883,18.049,17.699,17.933,526818,0
2016-12-28,17.903,18.029,17.396,17.483,531663,0
2016-12-29,17.463,17.483,17.073,17.151,533970,0
2016-12-30,17.141,17.141,16.849,16.946,370042,0
2017-01-03,17.317,17.423,17.131,17.277,746749,0
2017-01-04,17.239,17.669,17.112,17.562,749484,0
2017-01-05,17.609,17.855,17.483,17.776,623921,0
2017-01-06,17.785,18.099,17.699,18.01,724752,0
2017-01-09,17.913,18.01,17.717,17.883,607473,0
2017-01-10,17.933,18.029,17.727,17.767,1104583,0
2017-01-11,17.883,18.01,17.737,17.805,604585,0
2017-01-12,18.039,18.039,17.523,17.639,427590,0
2017-01-13,17.571,17.883,17.562,17.757,341901,0
2017-01-17,17.933,17.952,17.659,17.767,658806,0
2017-01-18,17.669,17.805,17.619,17.699,643217,0
2017-01-19,17.659,17.835,17.571,17.639,333061,0
2017-01-20,17.776,17.864,17.591,17.639,289235,0
2017-01-23,17.571,17.767,17.503,17.619,609070,0
2017-01-24,17.747,18.049,17.599,17.961,260094,0
2017-01-25,17.961,18.198,17.88,18.138,320128,0
2017-01-26,18.225,18.45,18.079,18.45,475832,0
2017-01-27,18.275,18.48,18.02,18.351,786317,0
2017-01-30,18.185,18.24,17.727,17.835,502193,0
2017-01-31,17.855,18.02,17.629,18.02,1045255,0
2017-02-01,18.059,18.185,17.883,18.138,486231,0
2017-02-02,18.215,18.351,18.049,18.156,593449,0
2017-02-03,18.147,18.381,18.049,18.099,862378,0
2017-02-06,18.371,18.498,18.099,18.225,1144603,0
2017-02-07,18.304,18.45,18.166,18.304,994735,0
2017-02-08,18.156,18.391,18.138,18.304,273570,0
2017-02-09,18.381,18.441,18.156,18.245,578344,0
2017-02-10,18.401,18.489,18.156,18.166,481134,0
2017-02-13,18.099,18.171,17.971,18.049,326365,0
2017-02-14,18.089,18.177,17.824,18.01,511131,0
2017-02-15,17.961,18.177,17.961,18.059,397795,0
2017-02-16,18.059,18.177,17.961,18.01,406143,0
2017-02-17,17.912,17.981,17.834,17.922,212814,0
2017-02-21,18.049,18.226,18.01,18.177,734088,0
2017-02-22,18.01,18.177,17.912,18.157,454631,0
2017-02-23,18.206,18.236,17.981,18.177,357523,0
2017-02-24,18.089,18.121,17.765,17.804,463584,0
2017-02-27,17.814,17.896,17.627,17.637,495902,0
2017-02-28,17.607,17.784,17.588,17.765,584366,0
2017-03-01,17.725,18.266,17.725,18.246,806243,0
2017-03-02,18.099,18.236,18.039,18.177,831114,0
2017-03-03,18.099,18.286,18.02,18.177,391133,0
2017-03-06,18.099,18.196,17.991,18.177,345028,0
2017-03-07,18.157,18.216,18.079,18.196,187484,0
2017-03-08,18.069,18.234,18.01,18.029,297797,0
2017-03-09,17.971,18.089,17.588,17.687,415603,0
2017-03-10,17.824,17.824,17.588,17.745,750964,0
2017-03-13,17.735,17.872,17.627,17.814,641751,0
2017-03-14,17.647,17.652,17.412,17.5,451723,0
2017-03-15,17.637,17.687,17.5,17.617,800644,0
2017-03-16,17.617,17.687,17.48,17.657,331649,0
2017-03-17,17.657,17.834,17.412,17.54,1834204,0
2017-03-20,17.43,17.52,17.293,17.5,272776,0
2017-03-21,17.53,17.617,17.176,17.49,611408,0
2017-03-22,17.44,17.51,17.244,17.254,560906,0
2017-03-23,17.216,17.249,17.059,17.117,469922,0
2017-03-24,17.186,17.274,17.146,17.176,196467,0
2017-03-27,17.107,17.186,16.98,17.107,1888754,0
2017-03-28,17.107,17.293,17.107,17.186,358756,0
2017-03-29,17.176,17.43,17.117,17.274,518629,0
2017-03-30,17.333,17.421,17.196,17.363,275650,0
2017-03-31,17.313,18.029,17.274,17.971,865660,0
2017-04-03,17.912,18.099,17.834,18.089,545982,0
2017-04-04,18.059,18.206,17.942,18.129,387740,0
2017-04-05,18.206,18.403,17.971,17.981,545323,0
2017-04-06,18.059,18.266,17.955,18.256,430913,0
2017-04-07,18.266,18.353,18.167,18.177,217339,0
2017-04-10,18.246,18.393,18.206,18.276,148932,0
2017-04-11,18.286,18.433,18.138,18.305,408851,0
2017-04-12,18.286,18.334,18.039,18.138,276317,0
2017-04-13,18.138,18.148,17.844,17.872,155139,0
2017-04-17,17.872,17.932,17.707,17.854,447938,0
2017-04-18,17.794,17.932,17.707,17.922,217241,0
2017-04-19,17.961,18.089,17.892,17.942,202026,0
2017-04-20,17.971,18.206,17.892,17.991,322565,0
2017-04-21,17.981,18.138,17.902,17.991,251816,0
2017-04-24,18.167,18.186,17.971,17.971,228733,0
2017-04-25,17.991,18.246,17.952,18.236,443903,0
2017-04-26,18.148,18.353,17.45,17.5,1724872,0
2017-04-27,17.578,18.001,17.52,17.824,1530559,0
2017-04-28,17.892,17.961,17.765,17.804,481263,0
2017-05-01,18.403,18.432,17.892,18.129,691893,0
2017-05-02,18.226,18.423,18.02,18.029,849439,0
2017-05-03,18.039,18.079,17.707,17.725,389769,0
2017-05-04,17.667,17.784,17.069,17.196,1178997,0
2017-05-05,17.226,17.697,17.226,17.667,554240,0
2017-05-08,17.627,17.775,17.54,17.687,177353,0
2017-05-09,17.725,17.725,17.519,17.687,1663402,0
2017-05-10,17.765,18.012,17.725,17.873,1484445,0
2017-05-11,17.873,18.061,17.785,17.943,539551,0
2017-05-12,17.943,18.182,17.943,18.121,648907,0
2017-05-15,18.259,18.328,18.151,18.229,786112,0
2017-05-16,18.269,18.269,18.033,18.101,202334,0
2017-05-17,18.022,18.071,17.715,17.735,544688,0
2017-05-18,17.677,17.864,17.539,17.815,2198948,0
2017-05-19,17.883,18.417,17.815,18.407,347892,0
2017-05-22,18.456,18.486,18.17,18.189,855182,0
2017-05-23,18.131,18.318,18.121,18.289,361006,0
2017-05-24,18.269,18.446,18.141,18.308,406488,0
2017-05-25,18.289,18.377,17.815,17.953,363237,0
2017-05-26,17.923,18.071,17.835,17.993,140661,0
2017-05-30,17.873,17.893,17.582,17.765,561324,0
2017-05-31,17.627,17.845,17.54,17.835,556480,0
2017-06-01,17.864,18.101,17.815,18.101,370204,0
2017-06-02,17.983,17.993,17.587,17.637,777195,0
2017-06-05,17.627,17.765,17.519,17.568,793318,0
2017-06-06,17.499,17.755,17.42,17.745,306106,0
2017-06-07,17.735,17.745,17.209,17.351,733719,0
2017-06-08,17.262,17.429,17.005,17.015,997065,0
2017-06-09,16.995,17.341,16.995,17.124,616674,0
2017-06-12,17.133,17.439,16.922,16.966,852661,0
2017-06-13,17.005,17.213,16.952,17.055,765238,0
2017-06-14,17.055,17.114,16.798,16.867,1074767,0
2017-06-15,16.778,17.104,16.729,16.798,523531,0
2017-06-16,16.887,17.252,16.778,17.252,1756497,0
2017-06-19,17.311,17.331,16.838,16.857,428596,0
2017-06-20,16.739,16.739,16.462,16.571,686542,0
2017-06-21,16.591,16.897,16.384,16.522,519744,0
2017-06-22,16.62,17.223,16.472,17.143,714518,0
2017-06-23,17.163,17.558,17.124,17.558,789327,0
2017-06-26,17.558,17.745,17.391,17.657,875774,0
2017-06-27,17.667,17.697,17.104,17.262,704509,0
2017-06-28,17.311,17.687,17.104,17.627,597209,0
2017-06-29,17.677,17.864,17.469,17.499,488080,0
2017-06-30,17.597,17.805,17.529,17.775,548842,0
2017-07-03,17.864,18.051,17.765,17.993,315291,0
2017-07-05,17.983,18.021,17.617,17.715,1490606,0
2017-07-06,17.735,17.825,17.429,17.479,367283,0
2017-07-07,17.41,17.568,17.262,17.469,566329,0
2017-07-10,17.42,17.489,17.203,17.272,461245,0
2017-07-11,17.252,17.359,17.124,17.183,342211,0
2017-07-12,17.281,17.429,17.124,17.361,505170,0
2017-07-13,17.341,17.341,16.887,17.203,876015,0
2017-07-14,17.193,17.449,16.897,17.4,838059,0
2017-07-17,17.311,17.479,16.936,17.035,1071214,0
2017-07-18,17.065,17.138,16.808,17.075,785646,0
2017-07-19,17.075,17.405,17.075,17.291,448768,0
2017-07-20,17.361,17.42,17.066,17.094,562282,0
2017-07-21,17.015,17.252,17.015,17.114,604530,0
2017-07-24,17.143,17.173,16.956,17.104,681725,0
2017-07-25,17.242,17.321,17.104,17.104,890849,0
2017-07-26,17.173,17.351,17.124,17.124,404009,0
2017-07-27,17.173,17.252,17.06,17.133,395165,0
2017-07-28,17.133,17.193,16.887,16.976,471335,0
2017-07-31,16.709,16.828,16.294,16.522,987084,0
2017-08-01,16.226,16.374,16.008,16.166,1333123,0
2017-08-02,16.256,16.256,15.988,16.186,1455458,0
2017-08-03,16.136,16.443,16.048,16.146,1858728,0
2017-08-04,16.108,16.156,15.94,15.978,670211,0
2017-08-07,15.978,16.008,15.742,15.742,1776663,0
2017-08-08,15.682,15.812,15.375,15.543,996039,0
2017-08-09,15.563,15.643,15.439,15.524,584789,0
2017-08-10,15.484,15.643,15.226,15.375,652776,0
2017-08-11,15.325,15.553,15.166,15.474,439379,0
2017-08-14,15.474,15.593,15.331,15.375,318511,0
2017-08-15,15.315,15.335,14.967,15.057,509363,0
2017-08-16,15.136,15.24,14.957,15.047,699368,0
2017-08-17,14.987,15.156,14.759,14.759,924577,0
2017-08-18,14.749,14.928,14.684,14.749,244545,0
2017-08-21,14.749,14.795,14.322,14.6,826842,0
2017-08-22,14.65,14.868,14.6,14.63,943927,0
2017-08-23,14.56,14.838,14.555,14.65,650145,0
2017-08-24,14.62,14.997,14.52,14.828,1490109,0
2017-08-25,14.888,14.888,14.63,14.759,794814,0
2017-08-28,14.749,14.749,14.342,14.441,997097,0
2017-08-29,14.332,14.56,14.302,14.421,957987,0
2017-08-30,14.421,14.64,14.302,14.52,1509229,0
2017-08-31,14.59,15.007,14.441,15.007,1417171,0
2017-09-01,14.987,15.116,14.61,14.967,793241,0
2017-09-05,15.017,15.146,14.799,14.848,418192,0
2017-09-06,14.888,14.997,14.799,14.898,623295,0
2017-09-07,14.848,14.918,14.699,14.749,399243,0
2017-09-08,14.669,14.749,14.59,14.689,295760,0
2017-09-11,14.679,14.967,14.669,14.957,1971461,0
2017-09-12,14.997,15.131,14.888,15.017,1767099,0
2017-09-13,15.007,15.136,14.997,15.116,1569109,0
2017-09-14,15.146,15.196,14.739,14.749,1975492,0
2017-09-15,14.749,14.918,14.605,14.729,2779220,0
2017-09-18,14.749,14.868,14.61,14.659,1649073,0
2017-09-19,14.63,14.739,14.451,14.669,1269805,0
2017-09-20,14.65,14.769,14.6,14.64,273663,0
2017-09-21,14.6,14.659,14.461,14.61,610541,0
2017-09-22,14.58,14.659,14.422,14.55,1067124,0
2017-09-25,14.58,14.777,14.481,14.679,4684298,0
2017-09-26,14.679,14.868,14.56,14.669,1384806,0
2017-09-27,14.669,14.818,14.54,14.57,259701,0
2017-09-28,14.55,14.689,14.401,14.501,1656981,0
2017-09-29,14.57,14.888,14.406,14.6,2240705,0
2017-10-02,14.6,14.893,14.361,14.878,1962406,0
2017-10-03,14.918,15.057,14.808,14.947,1083179,0
2017-10-04,14.928,15.027,14.818,15.007,1300057,0
2017-10-05,15.007,15.136,15.007,15.116,3580835,0
2017-10-06,15.027,15.096,14.938,14.957,749129,0
2017-10-09,14.957,15.017,14.799,14.858,725129,0
2017-10-10,14.967,14.967,14.709,14.769,954302,0
2017-10-11,14.808,14.977,14.729,14.947,1389810,0
2017-10-12,14.858,15.027,14.799,14.997,501199,0
2017-10-13,15.027,15.067,14.818,14.848,1329839,0
2017-10-16,14.888,14.967,14.719,14.789,798495,0
2017-10-17,14.729,14.779,14.51,14.59,967581,0
2017-10-18,14.55,14.59,14.153,14.332,2059153,0
2017-10-19,14.232,14.53,14.193,14.52,1014330,0
2017-10-20,14.53,14.669,14.411,14.57,1072124,0
2017-10-23,14.6,14.729,14.431,14.57,2264162,0
2017-10-24,14.635,14.749,14.51,14.64,959986,0
2017-10-25,14.64,14.719,14.113,14.173,840601,0
2017-10-26,14.153,14.342,13.994,14.163,860453,0
2017-10-27,14.173,14.292,13.736,13.805,2433644,0
2017-10-30,13.458,14.51,13.309,14.103,1750804,0
2017-10-31,14.034,14.083,13.875,13.924,1404053,0
2017-11-01,14.014,14.138,13.845,14.083,1381985,0
2017-11-02,14.004,14.123,13.815,14.064,1250144,0
2017-11-03,14.064,14.183,14.004,14.083,725213,0
2017-11-06,14.093,14.441,13.934,14.431,1302441,0
2017-11-07,14.451,14.59,14.282,14.58,1436630,0
2017-11-08,14.61,14.64,14.44,14.52,1290342,0
2017-11-09,14.44,14.69,14.44,14.58,962645,0
2017-11-10,14.51,14.77,14.49,14.55,882419,0
