Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.217,14.344,14.055,14.325,104774,0
2005-02-28,14.38,14.38,13.99,14.133,160187,0
2005-03-01,14.217,14.368,14.197,14.335,158732,0
2005-03-02,14.344,14.417,14.197,14.287,73800,0
2005-03-03,14.363,14.409,14.226,14.26,94853,0
2005-03-04,14.344,14.669,14.344,14.632,87106,0
2005-03-07,14.566,14.714,14.527,14.55,57347,0
2005-03-08,14.507,14.859,14.507,14.683,106707,0
2005-03-09,14.632,14.793,14.546,14.692,151477,0
2005-03-10,14.65,14.65,14.237,14.237,142520,0
2005-03-11,14.321,14.496,14.206,14.269,79610,0
2005-03-14,14.234,14.466,14.197,14.359,65331,0
2005-03-15,14.461,14.575,14.26,14.295,45007,0
2005-03-16,14.344,14.371,14.05,14.072,50089,0
2005-03-17,14.05,14.176,13.977,14.05,60980,0
2005-03-18,14.176,14.176,13.88,13.95,183169,0
2005-03-21,13.843,13.961,13.81,13.961,57105,0
2005-03-22,13.824,14.125,13.75,13.888,112274,0
2005-03-23,13.906,13.915,13.651,13.679,83963,0
2005-03-24,13.719,13.897,13.719,13.81,47666,0
2005-03-28,13.843,14.047,13.824,14.019,68480,0
2005-03-29,13.998,14.12,13.851,13.856,54201,0
2005-03-30,13.843,14.112,13.843,14.112,59767,0
2005-03-31,13.99,14.023,13.576,13.793,214389,0
2005-04-01,13.929,13.99,13.418,13.583,130421,0
2005-04-04,13.494,13.75,13.452,13.703,63157,0
2005-04-05,13.764,13.969,13.764,13.965,37505,0
2005-04-06,13.994,14.093,13.969,13.969,35327,0
2005-04-07,13.95,14.059,13.906,14.014,28794,0
2005-04-08,14.014,14.014,13.643,13.643,57833,0
2005-04-11,13.596,13.906,13.576,13.789,64364,0
2005-04-12,13.789,13.969,13.622,13.95,96304,0
2005-04-13,13.863,14.029,13.764,13.911,58557,0
2005-04-14,13.925,14.067,13.647,13.647,77913,0
2005-04-15,13.651,13.82,13.572,13.576,68961,0
2005-04-18,13.534,14.01,13.534,13.973,130662,0
2005-04-19,14.029,14.278,14.023,14.278,90253,0
2005-04-20,14.217,14.217,13.733,13.764,120743,0
2005-04-21,13.95,14.316,13.95,14.307,148809,0
2005-04-22,14.237,14.237,13.737,14.007,176639,0
2005-04-25,14.072,14.255,14.05,14.12,88317,0
2005-04-26,14.155,14.234,13.806,13.806,178814,0
2005-04-27,13.806,14.5,13.806,14.488,164539,0
2005-04-28,14.493,14.74,14.193,14.193,133324,0
2005-04-29,14.234,14.234,13.409,13.724,152926,0
2005-05-02,13.724,14.164,13.724,14.164,89287,0
2005-05-03,14.164,14.321,14.042,14.084,91462,0
2005-05-04,14.155,14.563,14.112,14.546,102833,0
2005-05-05,14.426,14.426,14.084,14.112,100900,0
2005-05-06,14.05,14.164,13.965,14.133,38711,0
2005-05-09,14.278,14.943,14.278,14.736,227451,0
2005-05-10,14.669,14.755,14.38,14.38,114207,0
2005-05-11,14.466,14.911,14.44,14.774,101145,0
2005-05-12,14.774,14.875,14.457,14.461,96304,0
2005-05-13,14.444,14.692,14.278,14.278,81300,0
2005-05-16,14.278,14.806,14.278,14.606,101629,0
2005-05-17,14.669,14.755,14.344,14.736,75731,0
2005-05-18,14.793,14.849,14.496,14.837,94367,0
2005-05-19,14.793,14.875,14.43,14.781,86867,0
2005-05-20,14.781,14.854,14.683,14.849,59527,0
2005-05-23,14.879,14.982,14.755,14.815,75013,0
2005-05-24,14.815,14.824,14.546,14.692,90253,0
2005-05-25,14.714,14.714,14.447,14.479,56379,0
2005-05-26,14.475,14.896,14.475,14.896,56136,0
2005-05-27,14.896,14.896,14.674,14.837,36537,0
2005-05-31,14.859,15.063,14.859,14.911,75495,0
2005-06-01,14.96,15.593,14.938,15.421,108888,0
2005-06-02,15.421,15.421,15.002,15.063,97026,0
2005-06-03,14.982,15.213,14.946,15.043,85414,0
2005-06-06,15.047,15.303,15.047,15.272,41863,0
2005-06-07,15.146,15.622,15.146,15.538,108404,0
2005-06-08,15.538,15.902,15.525,15.63,171558,0
2005-06-09,15.538,15.538,15.309,15.335,99449,0
2005-06-10,15.33,15.373,15.122,15.229,70411,0
2005-06-13,15.126,15.325,14.946,15.204,84690,0
2005-06-14,15.208,15.417,15.134,15.417,66543,0
2005-06-15,15.412,15.538,15.175,15.538,112757,0
2005-06-16,15.507,15.753,15.404,15.753,78398,0
2005-06-17,15.829,15.889,15.709,15.709,202286,0
2005-06-20,15.622,15.705,15.364,15.364,74286,0
2005-06-21,15.335,15.577,15.248,15.577,107921,0
2005-06-22,15.577,15.581,15.309,15.458,45976,0
2005-06-23,15.458,15.602,15.299,15.303,89530,0
2005-06-24,15.299,15.351,15.011,15.285,111789,0
2005-06-27,15.272,15.317,15.088,15.317,43793,0
2005-06-28,15.417,15.664,15.351,15.664,87351,0
2005-06-29,15.664,15.664,15.561,15.664,73800,0
2005-06-30,15.664,15.705,15.497,15.512,70655,0
2005-07-01,15.68,15.705,15.622,15.696,64122,0
2005-07-05,15.716,15.849,15.716,15.849,95818,0
2005-07-06,15.849,15.849,15.505,15.507,80086,0
2005-07-07,15.445,15.725,15.391,15.622,79851,0
2005-07-08,15.672,16.311,15.672,16.296,106952,0
2005-07-11,16.361,16.799,16.361,16.743,154136,0
2005-07-12,16.861,16.861,16.387,16.43,123649,0
2005-07-13,16.531,16.549,16.222,16.222,64364,0
2005-07-14,16.408,16.605,16.059,16.097,75013,0
2005-07-15,16.097,16.262,16.08,16.188,50328,0
2005-07-18,16.262,16.305,15.981,15.981,40409,0
2005-07-19,16.084,16.51,16.084,16.39,79365,0
2005-07-20,16.438,16.531,16.425,16.531,70899,0
2005-07-21,16.531,16.593,16.267,16.267,82031,0
2005-07-22,16.349,16.545,16.349,16.531,93400,0
2005-07-25,16.531,16.729,16.43,16.481,64122,0
2005-07-26,16.633,16.698,16.531,16.554,68718,0
2005-07-27,16.655,16.759,16.545,16.759,72589,0
2005-07-28,16.759,17.295,16.717,17.255,141068,0
2005-07-29,17.255,17.336,17.077,17.151,206154,0
2005-08-01,17.151,17.263,16.837,16.924,108642,0
2005-08-02,16.738,17.051,16.738,17.043,89044,0
2005-08-03,17.089,17.405,17.006,17.316,187287,0
2005-08-04,17.11,17.11,16.323,16.323,161153,0
2005-08-05,16.119,16.262,15.542,15.765,229143,0
2005-08-08,15.705,15.849,15.178,15.265,158975,0
2005-08-09,15.199,15.614,15.196,15.614,145181,0
2005-08-10,15.664,16.168,15.497,15.642,163815,0
2005-08-11,15.664,15.981,15.664,15.958,58314,0
2005-08-12,15.911,15.989,15.705,15.858,90014,0
2005-08-15,15.881,16.208,15.881,16.119,50328,0
2005-08-16,16.345,16.345,15.787,15.787,98480,0
2005-08-17,15.765,15.968,15.622,15.783,76945,0
2005-08-18,15.774,15.821,15.502,15.634,109853,0
2005-08-19,15.659,15.685,15.387,15.466,113240,0
2005-08-22,15.538,15.68,15.47,15.538,160424,0
2005-08-23,15.507,15.911,15.505,15.787,111789,0
2005-08-24,15.87,16.13,15.849,15.994,111544,0
2005-08-25,16.138,16.138,15.745,15.87,104288,0
2005-08-26,15.808,15.866,15.561,15.588,77430,0
2005-08-29,15.588,15.964,15.516,15.953,99207,0
2005-08-30,15.911,15.964,15.712,15.932,74766,0
2005-08-31,15.829,16.468,15.829,16.43,81784,0
2005-09-01,16.468,16.554,16.45,16.476,119534,0
2005-09-02,16.408,16.531,16.292,16.323,48150,0
2005-09-06,16.323,16.701,16.311,16.549,182933,0
2005-09-07,16.573,16.573,16.43,16.487,81300,0
2005-09-08,16.487,16.605,16.382,16.465,77189,0
2005-09-09,16.531,16.913,16.531,16.913,75495,0
2005-09-12,16.909,17.123,16.841,17.101,63397,0
2005-09-13,17.144,17.147,16.633,16.638,120500,0
2005-09-14,16.698,16.874,16.168,16.188,157278,0
2005-09-15,16.241,16.457,16.233,16.399,135018,0
2005-09-16,16.476,16.62,16.345,16.605,239549,0
2005-09-19,16.554,16.609,16.408,16.416,70411,0
2005-09-20,16.365,16.468,16.119,16.151,108642,0
2005-09-21,16.119,16.151,15.95,16.026,184135,0
2005-09-22,16.119,16.323,15.911,16.305,100420,0
2005-09-23,16.314,16.472,16.222,16.472,103564,0
2005-09-26,16.51,16.781,16.412,16.781,144214,0
2005-09-27,16.738,16.945,16.633,16.861,78881,0
2005-09-28,16.883,16.883,16.554,16.743,104774,0
2005-09-29,16.738,16.998,16.457,16.998,91707,0
2005-09-30,16.964,17.027,16.916,17.027,41863,0
2005-10-03,16.985,17.233,16.916,16.981,88317,0
2005-10-04,17.047,17.086,16.545,16.561,118808,0
2005-10-05,16.531,16.531,15.87,15.87,101868,0
2005-10-06,15.829,15.893,15.369,15.538,178090,0
2005-10-07,15.497,15.779,15.458,15.765,87593,0
2005-10-10,15.829,15.858,15.186,15.4,85901,0
2005-10-11,15.454,15.622,14.669,14.788,149779,0
2005-10-12,14.793,14.824,13.941,14.4,257456,0
2005-10-13,14.363,14.426,14.129,14.375,107192,0
2005-10-14,14.421,14.509,14.106,14.507,103564,0
2005-10-17,14.527,14.527,14.321,14.452,88562,0
2005-10-18,14.479,14.518,14.129,14.217,99207,0
2005-10-19,14.214,14.466,13.764,14.466,141794,0
2005-10-20,14.479,14.479,13.847,14.055,78159,0
2005-10-21,14.059,14.184,14.014,14.05,74286,0
2005-10-24,13.969,14.08,13.95,14.01,230837,0
2005-10-25,14.01,14.221,13.843,14.217,108642,0
2005-10-26,14.255,14.409,13.847,13.985,63880,0
2005-10-27,13.929,14.026,13.49,13.49,73075,0
2005-10-28,13.447,14.255,13.447,14.151,156313,0
2005-10-31,14.251,14.867,14.251,14.774,120258,0
2005-11-01,14.714,14.755,14.55,14.751,106952,0
2005-11-02,14.755,15.257,14.755,15.257,99207,0
2005-11-03,15.229,15.458,15.126,15.143,101145,0
2005-11-04,15.146,15.252,14.982,15.106,62187,0
2005-11-07,15.186,15.272,15.043,15.175,70899,0
2005-11-08,15.085,15.157,14.77,14.793,72832,0
2005-11-09,14.793,15.229,14.793,15.13,70899,0
2005-11-10,15.13,15.13,14.755,14.938,139372,0
2005-11-11,14.879,15.261,14.837,15.213,58798,0
2005-11-14,15.257,15.257,14.793,14.832,41375,0
2005-11-15,14.982,15.043,14.705,14.841,92915,0
2005-11-16,14.802,14.832,14.619,14.793,131388,0
2005-11-17,14.879,15.285,14.854,15.117,112032,0
2005-11-18,15.309,15.309,15.024,15.106,74042,0
2005-11-21,15.146,15.378,15.026,15.373,118081,0
2005-11-22,15.309,15.33,14.832,14.918,165750,0
2005-11-23,14.859,14.946,14.669,14.669,100420,0
2005-11-25,14.669,14.875,14.645,14.806,25889,0
2005-11-28,14.867,14.867,14.466,14.554,113728,0
2005-11-29,14.658,14.879,14.546,14.55,116144,0
2005-11-30,14.546,14.763,14.546,14.692,174701,0
2005-12-01,14.774,15.178,14.774,14.955,135743,0
2005-12-02,14.973,15.102,14.746,14.82,79365,0
2005-12-05,14.774,14.879,14.55,14.588,87351,0
2005-12-06,14.65,15.204,14.65,15.122,127275,0
2005-12-07,15.093,15.097,14.829,14.929,90742,0
2005-12-08,14.96,15.093,14.879,15.016,69930,0
2005-12-09,14.991,15.893,14.918,15.845,249955,0
2005-12-12,15.911,15.92,15.749,15.853,78881,0
2005-12-13,15.765,16.305,15.765,16.275,99449,0
2005-12-14,16.311,16.531,16.237,16.284,108160,0
2005-12-15,16.365,16.416,16.106,16.408,78398,0
2005-12-16,16.45,16.496,16.271,16.365,247538,0
2005-12-19,16.487,16.487,16.015,16.188,149295,0
2005-12-20,16.146,16.262,15.936,15.973,71141,0
2005-12-21,15.953,16.159,15.911,15.973,69203,0
2005-12-22,16.138,16.2,16.015,16.084,37020,0
2005-12-23,16.015,16.241,16.015,16.172,37990,0
2005-12-27,16.13,16.205,15.709,15.709,67995,0
2005-12-28,15.749,15.953,15.685,15.945,31456,0
2005-12-29,16.055,16.114,15.911,16.064,75013,0
2005-12-30,16.023,16.023,15.694,15.8,101868,0
2006-01-03,15.689,15.95,15.229,15.916,209546,0
2006-01-04,15.927,16.164,15.833,16.138,95579,0
2006-01-05,16.076,16.172,15.994,16.101,64122,0
2006-01-06,16.142,16.2,16.068,16.068,78398,0
2006-01-09,16.101,16.349,16.064,16.106,99695,0
2006-01-10,16.002,16.196,15.924,16.114,107435,0
2006-01-11,16.119,16.142,15.808,15.96,71379,0
2006-01-12,15.96,16.226,15.837,16.055,73800,0
2006-01-13,16.119,16.505,16.097,16.487,102597,0
2006-01-17,16.487,16.487,16.119,16.159,75013,0
2006-01-18,16.164,16.531,16.164,16.513,50574,0
2006-01-19,16.412,16.709,16.369,16.698,89044,0
2006-01-20,16.713,16.777,16.365,16.387,81544,0
2006-01-23,16.39,16.713,16.39,16.573,114207,0
2006-01-24,16.43,16.945,16.43,16.928,67995,0
2006-01-25,17.188,17.188,16.799,16.874,139133,0
2006-01-26,16.849,17.115,16.849,17.051,134289,0
2006-01-27,17.047,17.473,17.006,17.469,86627,0
2006-01-30,17.524,17.54,17.356,17.361,80334,0
2006-01-31,17.519,17.793,17.275,17.544,134535,0
2006-02-01,17.544,17.649,17.316,17.477,76460,0
2006-02-02,17.295,17.345,16.738,17.072,129453,0
2006-02-03,17.177,17.208,16.924,16.924,62433,0
2006-02-06,16.924,16.924,16.345,16.457,154376,0
2006-02-07,16.457,16.597,16.241,16.412,96062,0
2006-02-08,16.416,16.573,16.2,16.505,79125,0
2006-02-09,16.51,16.883,16.365,16.51,90742,0
2006-02-10,16.468,16.576,16.205,16.554,148570,0
2006-02-13,16.487,16.684,16.399,16.609,108888,0
2006-02-14,16.693,16.895,16.576,16.887,110580,0
2006-02-15,16.92,17.321,16.856,17.212,109853,0
2006-02-16,17.316,17.535,17.313,17.405,108404,0
2006-02-17,17.544,17.853,17.42,17.578,139372,0
2006-02-21,17.494,17.669,17.047,17.255,133324,0
2006-02-22,17.212,17.771,17.205,17.771,86139,0
2006-02-23,17.728,17.969,17.669,17.853,90982,0
2006-02-24,17.728,18.15,17.692,18.117,88317,0
2006-02-27,18.168,18.663,18.168,18.532,123403,0
2006-02-28,18.573,18.573,17.857,18.085,188495,0
2006-03-01,17.969,18.477,17.857,18.402,114937,0
2006-03-02,18.263,18.356,18.089,18.286,143732,0
2006-03-03,18.142,18.482,18.019,18.146,133807,0
2006-03-06,17.753,18.164,17.753,18.049,112513,0
2006-03-07,18.006,18.006,17.669,17.85,89044,0
2006-03-08,17.837,17.837,17.388,17.699,94124,0
2006-03-09,17.692,17.692,17.047,17.06,101385,0
2006-03-10,17.047,17.669,17.027,17.613,125341,0
2006-03-13,17.515,17.784,17.515,17.644,72352,0
2006-03-14,17.605,17.894,17.401,17.894,109130,0
2006-03-15,17.771,17.961,17.511,17.961,85175,0
2006-03-16,18.064,18.304,17.982,17.998,135259,0
2006-03-17,18.08,18.08,17.853,17.914,354244,0
2006-03-20,17.998,17.998,17.649,17.753,98480,0
2006-03-21,17.861,17.861,17.43,17.434,110580,0
2006-03-22,17.481,17.684,17.401,17.672,74526,0
2006-03-23,17.763,18.032,17.649,17.894,154136,0
2006-03-24,17.977,18.242,17.977,18.215,83963,0
2006-03-27,18.186,18.223,18.019,18.023,86383,0
2006-03-28,17.942,18.137,17.894,17.945,110580,0
2006-03-29,18.068,18.22,18.019,18.117,155588,0
2006-03-30,18.177,18.238,18.023,18.049,105740,0
2006-03-31,18.049,18.618,18.049,18.618,173734,0
2006-04-03,18.578,18.792,18.39,18.39,72832,0
2006-04-04,18.39,18.871,18.39,18.598,135504,0
2006-04-05,18.495,18.803,18.142,18.418,206154,0
2006-04-06,18.39,18.622,18.339,18.429,81784,0
2006-04-07,18.474,18.552,17.711,17.784,132115,0
2006-04-10,17.707,17.775,17.481,17.63,96546,0
2006-04-11,17.688,17.771,17.275,17.356,108642,0
2006-04-12,17.255,17.494,17.255,17.494,84690,0
2006-04-13,17.452,17.669,17.333,17.515,88804,0
2006-04-17,17.578,17.707,17.313,17.498,87351,0
2006-04-18,17.602,18.177,17.548,18.011,164780,0
2006-04-19,17.948,18.429,17.894,18.429,229143,0
2006-04-20,18.578,18.678,18.304,18.544,170347,0
2006-04-21,18.779,18.829,18.536,18.747,178333,0
2006-04-24,18.747,18.912,17.853,17.948,178333,0
2006-04-25,17.952,18.15,17.669,17.87,113970,0
2006-04-26,17.728,18.536,17.728,18.33,141794,0
2006-04-27,17.784,18.394,17.481,17.61,146149,0
2006-04-28,17.649,17.952,17.481,17.568,208091,0
2006-05-01,17.736,17.945,17.336,17.336,195027,0
2006-05-02,17.439,17.605,17.081,17.237,358602,0
2006-05-03,17.151,17.379,17.06,17.356,136711,0
2006-05-04,17.275,17.481,17.068,17.224,185349,0
2006-05-05,17.172,17.374,17.115,17.164,128970,0
2006-05-08,17.06,17.123,16.633,16.869,171319,0
2006-05-09,16.821,17.144,16.766,17.119,116634,0
2006-05-10,17.172,17.215,16.531,16.557,156070,0
2006-05-11,16.557,16.601,15.729,15.774,298348,0
2006-05-12,15.87,15.964,15.404,15.426,227934,0
2006-05-15,15.309,15.497,14.978,15.213,177364,0
2006-05-16,15.248,15.829,15.248,15.709,142036,0
2006-05-17,15.745,15.745,14.993,15.208,195509,0
2006-05-18,15.222,16.076,15.222,15.817,247048,0
2006-05-19,15.812,16.034,15.454,15.879,196968,0
2006-05-22,15.581,15.849,15.225,15.742,186797,0
2006-05-23,15.787,15.849,15.134,15.186,122680,0
2006-05-24,15.186,15.268,14.457,14.964,300283,0
2006-05-25,15.106,15.458,15.024,15.458,221399,0
2006-05-26,15.561,15.705,15.395,15.542,157522,0
2006-05-30,15.634,15.634,15.055,15.117,166959,0
2006-05-31,15.106,15.622,15.106,15.507,227934,0
2006-06-01,15.622,16.172,15.622,16.172,194058,0
2006-06-02,16.378,16.457,16.127,16.457,191154,0
2006-06-05,16.457,16.531,15.556,15.556,173734,0
2006-06-06,15.516,15.551,15.016,15.485,154376,0
2006-06-07,15.516,15.817,15.213,15.213,153167,0
2006-06-08,15.109,15.355,14.597,15.291,211723,0
2006-06-09,15.351,15.421,14.911,14.969,103564,0
2006-06-12,14.859,14.859,14.457,14.484,145668,0
2006-06-13,14.38,14.751,14.112,14.176,208818,0
2006-06-14,13.885,14.389,13.88,14.321,278994,0
2006-06-15,14.363,14.993,14.351,14.955,136711,0
2006-06-16,14.96,15.085,14.344,14.368,652833,0
2006-06-19,14.375,14.531,13.929,14.076,189705,0
2006-06-20,14.034,14.176,13.945,13.965,129453,0
2006-06-21,13.965,14.335,13.965,14.089,318190,0
2006-06-22,14.084,14.084,13.542,13.937,299319,0
2006-06-23,13.876,14.255,13.784,14.029,166959,0
2006-06-26,14.112,14.384,13.888,14.273,142520,0
2006-06-27,14.321,14.571,14.08,14.112,135743,0
2006-06-28,14.108,14.197,13.953,14.089,143487,0
2006-06-29,14.133,14.579,14.133,14.507,218258,0
2006-06-30,14.484,14.859,14.264,14.77,186557,0
2006-07-03,14.731,14.824,14.566,14.692,69446,0
2006-07-05,14.588,14.588,14.24,14.466,115902,0
2006-07-06,14.461,14.774,14.409,14.74,83963,0
2006-07-07,14.636,14.859,14.44,14.457,106707,0
2006-07-10,14.518,14.824,14.505,14.806,148570,0
2006-07-11,14.714,15.085,14.61,15.08,266411,0
2006-07-12,15.139,15.295,14.636,14.666,210030,0
2006-07-13,14.566,14.746,14.447,14.461,149295,0
2006-07-14,14.417,14.417,14.133,14.244,113001,0
2006-07-17,14.217,14.316,13.95,13.981,106707,0
2006-07-18,14.026,14.346,14.026,14.321,110580,0
2006-07-19,14.176,15.06,14.155,14.982,164539,0
2006-07-20,14.964,15.043,14.615,14.65,180508,0
2006-07-21,14.654,14.692,14.26,14.513,160424,0
2006-07-24,14.588,15.346,14.588,15.346,210272,0
2006-07-25,15.342,15.577,14.969,15.277,183413,0
2006-07-26,15.17,15.317,14.774,15.051,120017,0
2006-07-27,15.134,15.395,14.77,14.774,134535,0
2006-07-28,14.837,15.639,14.837,15.63,132599,0
2006-07-31,15.466,15.466,15.08,15.126,141310,0
2006-08-01,15.077,15.139,14.767,14.96,129937,0
2006-08-02,14.938,15.463,14.938,15.277,144214,0
2006-08-03,14.938,14.982,14.566,14.854,149779,0
2006-08-04,14.955,15.183,14.522,14.87,308511,0
2006-08-07,14.784,14.815,14.38,14.543,207851,0
2006-08-08,14.484,14.628,14.24,14.251,166475,0
2006-08-09,14.295,14.461,14.202,14.237,126552,0
2006-08-10,14.155,14.683,14.155,14.636,137679,0
2006-08-11,14.55,14.714,14.363,14.539,112757,0
2006-08-14,14.351,14.893,14.351,14.554,150021,0
2006-08-15,14.714,14.991,14.714,14.929,182933,0
2006-08-16,15.002,15.277,14.991,15.277,171071,0
2006-08-17,15.208,15.774,15.208,15.489,270280,0
2006-08-18,15.497,15.497,15.157,15.289,105012,0
2006-08-21,15.252,15.252,15.031,15.126,42585,0
2006-08-22,15.002,15.126,14.875,15.117,117111,0
2006-08-23,14.993,15.077,14.484,14.636,199383,0
2006-08-24,14.619,14.688,14.475,14.661,186557,0
2006-08-25,14.683,14.815,14.522,14.797,82273,0
2006-08-28,14.811,15.134,14.811,15.117,70655,0
2006-08-29,15.166,15.449,14.918,15.4,114207,0
2006-08-30,15.382,15.597,15.382,15.497,129937,0
2006-08-31,15.569,15.902,15.542,15.737,151232,0
2006-09-01,15.829,15.911,15.569,15.737,135985,0
2006-09-05,15.737,15.829,15.617,15.77,106468,0
2006-09-06,15.712,15.712,15.308,15.308,99695,0
2006-09-07,15.204,15.243,14.929,15.031,105259,0
2006-09-08,14.991,15.063,14.879,14.918,92192,0
2006-09-11,14.879,14.96,14.642,14.767,164055,0
2006-09-12,14.859,15.134,14.714,15.134,119289,0
2006-09-13,15.093,15.33,15.093,15.309,104288,0
2006-09-14,15.208,15.391,15.196,15.373,70655,0
2006-09-15,15.489,15.622,15.243,15.617,267132,0
2006-09-18,15.512,15.761,15.441,15.569,86627,0
2006-09-19,15.485,15.581,15.114,15.507,126791,0
2006-09-20,15.656,16.134,15.656,15.906,180267,0
2006-09-21,15.968,16.196,15.497,15.617,139858,0
2006-09-22,15.617,15.705,15.252,15.351,108642,0
2006-09-25,15.309,15.676,15.225,15.647,76945,0
2006-09-26,15.705,15.96,15.622,15.953,110338,0
2006-09-27,15.849,15.866,15.542,15.709,178574,0
2006-09-28,15.733,15.733,15.474,15.474,227451,0
2006-09-29,15.412,15.689,15.252,15.265,214627,0
2006-10-02,15.146,15.291,14.986,15.055,179782,0
2006-10-03,14.96,15.265,14.879,15.055,115180,0
2006-10-04,14.943,15.672,14.943,15.664,161881,0
2006-10-05,15.622,15.705,15.355,15.525,162120,0
2006-10-06,15.308,15.387,14.901,15.126,1795417,0
2006-10-09,15.126,15.272,15.063,15.229,275118,0
2006-10-10,15.196,15.303,15.162,15.204,252376,0
2006-10-11,15.204,15.272,15.126,15.166,214389,0
2006-10-12,15.183,15.43,15.166,15.43,222129,0
2006-10-13,15.685,15.694,15.364,15.485,272698,0
2006-10-16,15.622,15.791,15.449,15.701,311660,0
2006-10-17,15.597,15.659,15.497,15.617,154859,0
2006-10-18,15.617,15.642,15.426,15.556,125097,0
2006-10-19,15.561,15.742,15.542,15.705,241968,0
2006-10-20,15.742,15.787,15.617,15.745,184135,0
2006-10-23,15.642,15.787,15.626,15.787,115180,0
2006-10-24,15.685,15.881,15.561,15.849,164780,0
2006-10-25,15.808,15.977,15.725,15.932,149537,0
2006-10-26,15.96,16.119,15.875,16.119,152684,0
2006-10-27,16.119,16.159,15.92,15.941,98480,0
2006-10-30,15.889,16.134,15.829,16.114,121470,0
2006-10-31,16.114,16.13,15.87,16.076,314317,0
2006-11-01,16.134,16.168,15.497,15.53,175671,0
2006-11-02,15.395,15.716,15.33,15.639,310448,0
2006-11-03,15.709,15.862,15.521,15.68,223578,0
2006-11-06,15.63,15.879,15.395,15.729,251893,0
2006-11-07,15.729,15.87,15.489,15.521,188975,0
2006-11-08,15.355,16.011,15.351,15.924,218258,0
2006-11-09,15.889,15.889,15.659,15.803,151232,0
2006-11-10,15.774,16.015,15.709,16.015,94853,0
2006-11-13,15.817,16.002,15.77,15.945,118564,0
2006-11-14,15.916,16.445,15.761,16.399,247293,0
2006-11-15,16.365,16.794,16.345,16.698,261327,0
2006-11-16,16.698,16.94,16.625,16.891,219467,0
2006-11-17,16.874,16.985,16.655,16.841,193094,0
2006-11-20,16.841,17.002,16.77,16.916,177602,0
2006-11-21,16.945,16.945,16.706,16.869,125097,0
2006-11-22,16.904,16.924,16.625,16.829,82031,0
2006-11-24,16.726,16.989,16.576,16.964,56862,0
2006-11-27,16.933,16.933,16.43,16.43,177123,0
2006-11-28,16.43,16.557,16.336,16.531,118081,0
2006-11-29,16.633,16.781,16.484,16.729,83724,0
2006-11-30,16.676,16.759,16.434,16.729,163085,0
2006-12-01,16.625,16.807,16.395,16.593,152203,0
2006-12-04,16.593,16.945,16.593,16.852,137679,0
2006-12-05,16.878,17.356,16.878,17.295,184135,0
2006-12-06,17.295,17.356,17.151,17.3,185591,0
2006-12-07,17.341,17.412,16.945,16.948,101145,0
2006-12-08,16.825,17.009,16.709,16.821,90253,0
2006-12-11,16.837,16.837,16.549,16.647,110580,0
2006-12-12,16.617,16.816,16.387,16.684,124130,0
2006-12-13,16.738,16.799,16.531,16.759,236404,0
2006-12-14,16.829,17.014,16.777,16.812,123403,0
2006-12-15,16.874,16.961,16.833,16.938,221645,0
2006-12-18,16.861,17.014,16.408,16.5,102597,0
2006-12-19,16.421,16.522,16.249,16.412,102112,0
2006-12-20,16.416,16.629,16.365,16.601,315527,0
2006-12-21,16.601,16.79,16.336,16.593,190430,0
2006-12-22,16.655,16.655,16.468,16.487,65814,0
2006-12-26,16.476,16.895,16.476,16.874,67511,0
2006-12-27,16.977,16.977,16.527,16.689,281652,0
2006-12-28,16.729,16.829,16.545,16.633,586536,0
2006-12-29,16.676,16.904,16.625,16.698,422719,0
2007-01-03,16.284,16.698,16.002,16.378,295445,0
2007-01-04,16.284,16.496,16.151,16.442,134289,0
2007-01-05,16.068,16.43,15.829,15.958,209789,0
2007-01-08,15.994,16.421,15.87,16.378,362711,0
2007-01-09,16.309,16.609,16.122,16.597,318190,0
2007-01-10,16.491,18.422,16.233,18.404,1722339,0
2007-01-11,18.307,18.307,16.565,16.709,1022322,0
2007-01-12,16.752,16.856,16.425,16.62,263992,0
2007-01-16,16.655,16.713,16.361,16.374,347711,0
2007-01-17,16.292,16.763,16.292,16.374,245115,0
2007-01-18,16.332,16.357,16.026,16.064,241725,0
2007-01-19,16.883,17.448,16.706,16.924,485392,0
2007-01-22,16.883,16.883,16.68,16.726,237132,0
2007-01-23,16.676,17.259,16.633,16.998,220677,0
2007-01-24,17.027,17.055,16.658,16.816,236645,0
2007-01-25,16.733,16.816,16.241,16.452,328837,0
2007-01-26,16.327,16.472,16.122,16.408,313835,0
2007-01-29,16.311,16.484,16.051,16.296,489262,0
2007-01-30,16.3,16.445,16.241,16.43,358602,0
2007-01-31,16.378,16.597,16.296,16.434,150262,0
2007-02-01,16.341,16.633,16.267,16.573,144940,0
2007-02-02,16.638,16.717,16.438,16.717,160910,0
2007-02-05,16.729,16.756,16.531,16.625,173250,0
2007-02-06,16.733,16.763,16.484,16.593,128727,0
2007-02-07,16.557,16.812,16.557,16.777,195271,0
2007-02-08,16.726,16.79,16.633,16.738,58314,0
2007-02-09,16.655,16.869,16.589,16.756,247048,0
2007-02-12,16.698,16.794,16.487,16.794,217290,0
2007-02-13,16.861,17.089,16.777,17.043,183169,0
2007-02-14,17.043,17.191,16.981,17.002,204993,0
2007-02-15,16.961,17.093,16.775,16.948,167440,0
2007-02-16,16.948,16.981,16.573,16.9,121226,0
2007-02-20,16.891,17.068,16.613,17.027,106952,0
2007-02-21,16.964,17.089,16.861,17.027,91946,0
2007-02-22,16.957,16.977,16.733,16.938,101385,0
2007-02-23,16.887,17.081,16.794,16.989,103078,0
2007-02-26,17.072,17.151,16.738,17.151,160068,0
2007-02-27,17.006,17.089,16.237,16.237,210272,0
2007-02-28,16.241,16.241,15.787,15.941,182444,0
2007-03-01,15.417,16.5,14.669,16.314,214627,0
2007-03-02,16.111,16.188,15.634,15.639,309478,0
2007-03-05,15.474,15.581,15.178,15.186,294476,0
2007-03-06,15.268,15.875,15.268,15.749,394169,0
2007-03-07,15.77,16.284,15.729,15.761,558467,0
2007-03-08,15.927,16.026,15.72,15.833,251405,0
2007-03-09,15.936,16.222,15.858,16.006,183413,0
2007-03-12,15.945,16.226,15.924,16.159,109371,0
2007-03-13,16.111,16.122,15.668,15.685,173977,0
2007-03-14,15.602,15.936,15.48,15.841,240034,0
2007-03-15,15.862,16.267,15.858,15.994,224790,0
2007-03-16,15.994,17.408,15.642,15.694,604200,0
2007-03-19,15.817,16.064,15.753,16.026,372633,0
2007-03-20,15.986,16.387,15.973,16.378,117111,0
2007-03-21,16.45,16.617,16.192,16.549,209304,0
2007-03-22,16.554,16.852,16.465,16.807,194545,0
2007-03-23,16.904,16.904,16.684,16.77,134053,0
2007-03-26,16.62,16.829,16.5,16.77,134053,0
2007-03-27,16.667,16.794,16.465,16.638,114451,0
2007-03-28,16.597,16.597,15.858,16.039,693243,0
2007-03-29,16.142,16.142,15.696,15.696,767526,0
2007-03-30,15.765,15.973,15.561,15.837,262539,0
2007-04-02,15.902,15.997,15.68,15.989,178090,0
2007-04-03,16.076,16.192,15.977,16.047,162606,0
2007-04-04,16.015,16.019,15.812,15.841,152926,0
2007-04-05,15.866,15.953,15.701,15.725,131150,0
2007-04-09,15.712,15.833,15.694,15.696,191154,0
2007-04-10,15.725,15.826,15.507,15.622,108160,0
2007-04-11,15.659,15.68,15.369,15.551,246564,0
2007-04-12,15.449,15.694,15.299,15.672,167440,0
2007-04-13,15.725,15.875,15.569,15.87,524591,0
2007-04-16,16.119,16.484,16.064,16.233,451517,0
2007-04-17,16.208,16.829,16.092,16.829,430224,0
2007-04-18,16.829,16.883,16.353,16.883,346017,0
2007-04-19,16.841,16.869,16.452,16.869,375778,0
2007-04-20,17.131,17.131,16.593,16.597,240516,0
2007-04-23,16.605,16.807,16.275,16.794,312868,0
2007-04-24,16.794,16.794,16.434,16.518,183413,0
2007-04-25,16.531,16.763,16.476,16.605,224304,0
2007-04-26,16.237,16.655,16.237,16.481,151955,0
2007-04-27,16.399,16.5,16.092,16.403,233742,0
2007-04-30,16.055,16.557,15.953,16.064,380620,0
2007-05-01,15.497,15.853,15.191,15.779,1555866,0
2007-05-02,15.779,16.101,15.756,16.015,413038,0
2007-05-03,15.997,16.03,15.234,15.243,394169,0
2007-05-04,15.325,15.617,15.325,15.617,335856,0
2007-05-07,15.676,16.684,15.676,16.222,625489,0
2007-05-08,16.119,16.213,15.994,16.076,413525,0
2007-05-09,16.076,16.323,15.994,16.192,520718,0
2007-05-10,16.089,16.323,15.808,15.858,541286,0
2007-05-11,15.964,16.267,15.858,15.989,241243,0
2007-05-14,16.026,16.142,15.602,15.812,487810,0
2007-05-15,15.812,16.253,15.605,15.659,268589,0
2007-05-16,15.737,15.964,15.668,15.87,244873,0
2007-05-17,15.902,15.902,15.647,15.651,214143,0
2007-05-18,15.642,15.808,15.497,15.716,297139,0
2007-05-21,15.716,16.08,15.716,16.051,383281,0
2007-05-22,16.146,16.146,15.765,15.941,343355,0
2007-05-23,15.941,15.958,15.489,15.547,320125,0
2007-05-24,15.626,15.742,15.166,15.217,321577,0
2007-05-25,15.346,15.889,15.229,15.737,557742,0
2007-05-29,15.77,16.019,15.733,15.893,295927,0
2007-05-30,15.765,15.906,15.605,15.765,462648,0
2007-05-31,16.134,16.134,15.299,15.387,692760,0
2007-06-01,15.547,15.716,15.303,15.489,785434,0
2007-06-04,15.466,15.478,15.109,15.146,564757,0
2007-06-05,15.088,15.291,15.002,15.097,680177,0
2007-06-06,14.908,15.085,14.82,15.02,257456,0
2007-06-07,15.153,15.153,14.413,14.683,592582,0
2007-06-08,14.784,14.978,14.623,14.849,252376,0
2007-06-11,14.854,14.969,14.718,14.718,303189,0
2007-06-12,14.632,14.767,14.264,14.307,332947,0
2007-06-13,14.409,14.619,14.255,14.452,423205,0
2007-06-14,14.606,14.946,14.543,14.566,387153,0
2007-06-15,14.918,15.146,14.832,14.991,428047,0
2007-06-18,15.002,15.06,14.746,14.755,314078,0
2007-06-19,14.746,14.845,14.666,14.751,514430,0
2007-06-20,14.875,14.875,14.299,14.38,318915,0
2007-06-21,14.371,14.554,14.282,14.351,417638,0
2007-06-22,14.351,14.496,14.164,14.24,462648,0
2007-06-25,14.346,14.606,14.146,14.278,410137,0
2007-06-26,14.376,14.558,14.237,14.282,300042,0
2007-06-27,14.255,15.317,14.255,15.157,668564,0
2007-06-28,15.248,15.593,15.085,15.208,672674,0
2007-06-29,15.291,15.626,15.291,15.494,702684,0
2007-07-02,15.626,15.63,15.085,15.33,567177,0
2007-07-03,15.445,15.742,15.351,15.668,345046,0
2007-07-05,15.701,15.791,15.445,15.712,419334,0
2007-07-06,15.787,15.787,15.445,15.542,219467,0
2007-07-09,15.622,15.622,15.243,15.395,632026,0
2007-07-10,15.445,15.489,15.08,15.162,264471,0
2007-07-11,15.217,15.369,15.063,15.317,337789,0
2007-07-12,15.404,15.712,15.342,15.712,200594,0
2007-07-13,15.837,15.837,15.507,15.659,233742,0
2007-07-16,15.676,15.676,15.126,15.183,263992,0
2007-07-17,15.248,15.478,15.085,15.097,271003,0
2007-07-18,15.085,15.322,14.879,15.322,237853,0
2007-07-19,15.466,15.694,15.281,15.668,348676,0
2007-07-20,15.634,15.696,14.982,14.998,358602,0
2007-07-23,15.126,15.551,15.126,15.395,326177,0
2007-07-24,15.088,15.391,15.088,15.346,599598,0
2007-07-25,15.581,15.622,15.364,15.547,529671,0
2007-07-26,15.639,15.672,14.978,15.252,726147,0
2007-07-27,15.291,15.561,15.055,15.277,596213,0
2007-07-30,15.143,15.485,15.088,15.272,660577,0
2007-07-31,15.417,15.642,15.204,15.291,448369,0
2007-08-01,15.239,15.796,15.239,15.765,490470,0
2007-08-02,16.059,16.072,14.918,15.204,871818,0
2007-08-03,16.006,16.613,14.168,14.628,2203135,0
2007-08-06,14.982,16.869,14.654,16.676,1045308,0
2007-08-07,17.106,17.767,16.188,17.544,1081362,0
2007-08-08,17.46,18.427,16.597,18.011,1075072,0
2007-08-09,18.228,18.532,16.756,18.168,1090075,0
2007-08-10,17.853,18.751,16.288,16.557,1551508,0
2007-08-13,16.228,16.698,15.351,15.664,723004,0
2007-08-14,15.709,15.709,15.109,15.291,486602,0
2007-08-15,15.106,15.716,14.666,14.793,300042,0
2007-08-16,14.755,16.119,14.74,16.119,512494,0
2007-08-17,16.609,16.752,14.879,16.146,454905,0
2007-08-20,16.184,16.633,15.837,16.134,198659,0
2007-08-21,16.336,16.861,16.151,16.491,236887,0
2007-08-22,16.706,16.841,16.068,16.164,170347,0
2007-08-23,16.353,16.357,15.659,15.997,128489,0
2007-08-24,16.034,16.101,15.676,16.068,106952,0
2007-08-27,16.076,16.146,15.77,15.973,156313,0
2007-08-28,15.936,16.309,15.833,16.034,267621,0
2007-08-29,16.2,16.561,16.051,16.518,241725,0
2007-08-30,16.345,16.593,16.111,16.481,763895,0
2007-08-31,16.904,16.904,16.002,16.006,1345352,0
2007-09-04,15.964,16.13,15.845,15.889,406510,0
2007-09-05,15.829,15.911,15.53,15.685,455144,0
2007-09-06,15.705,16.127,15.382,16.084,315044,0
2007-09-07,15.765,16.015,15.716,15.829,311170,0
2007-09-10,15.958,16.039,15.585,15.837,210272,0
2007-09-11,15.858,16.026,15.602,15.986,156798,0
2007-09-12,16.076,16.667,16.034,16.638,296656,0
2007-09-13,16.756,17.081,16.51,16.651,273908,0
2007-09-14,16.484,16.747,16.341,16.667,117596,0
2007-09-17,16.662,16.726,16.412,16.545,549995,0
2007-09-18,16.667,17.477,16.651,17.336,329560,0
2007-09-19,17.548,17.548,17.286,17.489,414011,0
2007-09-20,17.388,17.444,16.916,17.212,141310,0
2007-09-21,17.349,17.349,16.722,17.006,510800,0
2007-09-24,16.969,17.531,16.969,17.255,296417,0
2007-09-25,17.086,17.316,16.981,17.205,161634,0
2007-09-26,17.246,17.246,16.79,17.068,280929,0
2007-09-27,17.022,17.275,16.468,16.629,977803,0
2007-09-28,16.647,16.883,15.897,15.906,943196,0
2007-10-01,15.986,17.417,15.906,16.245,1141615,0
2007-10-02,16.241,17.316,16.134,17.086,559191,0
2007-10-03,17.018,17.556,16.977,17.195,322062,0
2007-10-04,17.229,17.568,17.215,17.388,197934,0
2007-10-05,17.573,17.89,17.28,17.732,200594,0
2007-10-08,17.66,17.763,17.469,17.64,191154,0
2007-10-09,17.564,18.15,17.37,18.114,265198,0
2007-10-10,18.11,18.182,17.519,17.656,219467,0
2007-10-11,17.741,17.919,17.374,17.56,255034,0
2007-10-12,17.515,17.763,17.412,17.573,138167,0
2007-10-15,17.597,17.841,17.147,17.544,327626,0
2007-10-16,17.336,17.439,17.022,17.115,370941,0
2007-10-17,17.341,17.719,17.115,17.719,405540,0
2007-10-18,17.688,17.948,17.473,17.711,208091,0
2007-10-19,17.688,17.688,16.945,17.014,287215,0
2007-10-22,16.849,17.665,16.733,17.593,320853,0
2007-10-23,17.696,17.793,17.177,17.676,184865,0
2007-10-24,17.515,17.64,16.869,17.374,237616,0
2007-10-25,17.46,17.977,17.237,17.753,286490,0
2007-10-26,17.928,18.164,17.498,18.15,210030,0
2007-10-29,18.105,18.272,17.952,18.228,280929,0
2007-10-30,18.072,18.374,17.801,18.267,234229,0
2007-10-31,18.186,18.39,17.801,18.347,281411,0
2007-11-01,17.439,17.439,15.92,16.119,1031276,0
2007-11-02,16.408,16.693,15.911,16.357,550481,0
2007-11-05,16.395,16.625,15.875,16.188,382315,0
2007-11-06,16.288,16.43,15.879,16.378,331739,0
2007-11-07,16.114,16.122,15.729,15.833,465067,0
2007-11-08,16.034,16.709,15.916,16.625,449577,0
2007-11-09,16.155,16.775,16.076,16.51,370457,0
2007-11-12,16.468,17.151,16.327,16.576,873026,0
2007-11-13,16.766,17.009,16.701,16.887,246564,0
2007-11-14,17.006,17.127,16.536,16.722,201079,0
2007-11-15,16.676,16.717,16.218,16.323,402638,0
2007-11-16,16.365,16.416,15.705,16.011,550721,0
2007-11-19,15.902,15.902,15.08,15.08,1258967,0
2007-11-20,15.126,16.106,15.126,16.068,523627,0
2007-11-21,16.051,16.638,16.026,16.332,428047,0
2007-11-23,16.275,16.629,16.213,16.468,101145,0
2007-11-26,16.457,16.658,15.676,15.729,263445,0
2007-11-27,15.927,16.111,15.634,16.039,374811,0
2007-11-28,16.039,16.717,16.039,16.684,301251,0
2007-11-29,16.777,16.861,16.164,16.309,230353,0
2007-11-30,16.573,16.62,16.034,16.146,238583,0
2007-12-03,16.284,16.51,15.826,15.829,250922,0
2007-12-04,15.651,15.886,15.569,15.593,296762,0
2007-12-05,15.796,15.796,15.602,15.761,379409,0
2007-12-06,15.787,16.08,15.733,16.034,366825,0
2007-12-07,16.047,16.262,15.893,16.051,325933,0
2007-12-10,16.03,16.146,15.756,16.146,199866,0
2007-12-11,16.196,16.434,15.614,15.659,431013,0
2007-12-12,15.716,16.111,15.314,15.893,180807,0
2007-12-13,15.791,16.043,15.656,15.911,181477,0
2007-12-14,15.756,15.932,15.391,15.421,187045,0
2007-12-17,15.291,15.569,15.217,15.217,283830,0
2007-12-18,15.417,15.953,15.17,15.92,306817,0
2007-12-19,15.862,16.006,15.626,15.756,251893,0
2007-12-20,15.981,15.994,15.291,15.994,182933,0
2007-12-21,16.138,16.425,16.138,16.249,447437,0
2007-12-24,16.184,16.365,16.106,16.28,126309,0
2007-12-26,16.155,16.357,16.023,16.196,180508,0
2007-12-27,16.142,16.142,15.417,15.497,353653,0
2007-12-28,15.685,15.725,14.723,14.815,734391,0
2007-12-31,15.373,15.694,15.178,15.299,619647,0
2008-01-02,15.291,15.497,14.998,15.208,389015,0
2008-01-03,15.291,15.605,15.199,15.248,329560,0
2008-01-04,15.072,15.281,14.943,15.035,404646,0
2008-01-07,15.085,15.277,15.063,15.166,618794,0
2008-01-08,15.291,15.581,15.002,15.063,432159,0
2008-01-09,15.106,15.364,15.085,15.257,423690,0
2008-01-10,15.277,15.277,14.998,15.186,506444,0
2008-01-11,15.093,15.234,14.978,14.978,318190,0
2008-01-14,15.106,15.191,14.888,15.146,202529,0
2008-01-15,14.986,15.134,14.74,14.973,164298,0
2008-01-16,14.903,15.15,14.903,14.993,671948,0
2008-01-17,14.978,15.166,14.797,14.914,497972,0
2008-01-18,14.879,15.085,14.709,14.862,503571,0
2008-01-22,14.47,14.571,14.019,14.05,772613,0
2008-01-23,13.764,14.938,13.679,14.888,492411,0
2008-01-24,14.658,15.047,14.466,14.527,416310,0
2008-01-25,14.774,14.875,14.164,14.299,298638,0
2008-01-28,14.299,14.636,14.072,14.558,360364,0
2008-01-29,14.628,14.645,14.237,14.466,221179,0
2008-01-30,14.421,14.421,13.867,13.876,399235,0
2008-01-31,13.679,14.522,13.596,14.359,393200,0
2008-02-01,14.43,14.751,14.273,14.61,293510,0
2008-02-04,14.509,14.841,14.409,14.774,226240,0
2008-02-05,14.527,14.638,14.217,14.335,249955,0
2008-02-06,14.417,14.575,14.181,14.404,218742,0
2008-02-07,14.354,14.692,14.278,14.619,278024,0
2008-02-08,14.505,14.692,14.229,14.409,210598,0
2008-02-11,14.363,14.457,14.129,14.375,215643,0
2008-02-12,14.417,14.777,14.269,14.5,250000,0
2008-02-13,14.669,14.982,14.658,14.925,256731,0
2008-02-14,15.024,15.024,14.44,14.55,211565,0
2008-02-15,14.475,14.475,14.221,14.413,200108,0
2008-02-19,14.566,14.619,14.321,14.435,207619,0
2008-02-20,14.393,14.697,14.234,14.669,210516,0
2008-02-21,14.793,14.96,14.269,14.316,251649,0
2008-02-22,14.321,14.536,14.159,14.493,416329,0
2008-02-25,14.518,14.867,14.421,14.781,317465,0
2008-02-26,14.76,15.346,14.731,15.217,721628,0
2008-02-27,15.199,15.222,14.918,15.143,541923,0
2008-02-28,15.291,15.911,14.998,15.694,2028698,0
2008-02-29,15.497,15.753,15.248,15.547,664686,0
2008-03-03,15.547,15.953,15.373,15.647,367855,0
2008-03-04,15.542,16.127,15.445,15.538,891670,0
2008-03-05,15.602,15.826,15.489,15.779,476198,0
2008-03-06,15.696,15.796,15.369,15.577,557149,0
2008-03-07,15.458,16.314,15.4,15.897,845801,0
2008-03-10,15.973,15.981,15.585,15.656,217581,0
2008-03-11,16.13,16.332,15.659,16.332,481603,0
2008-03-12,16.319,16.633,16.072,16.387,556773,0
2008-03-13,16.262,16.625,15.897,16.531,688136,0
2008-03-14,16.613,16.613,15.92,16.119,468204,0
2008-03-17,15.787,16.445,15.685,16.222,481275,0
2008-03-18,16.323,16.904,16.151,16.812,450306,0
2008-03-19,16.904,16.938,16.168,16.168,472006,0
2008-03-20,16.399,16.829,16.296,16.676,897706,0
2008-03-24,16.709,16.738,16.3,16.416,423010,0
2008-03-25,16.576,16.576,16.043,16.064,443756,0
2008-03-26,16.034,16.513,15.96,16.43,326899,0
2008-03-27,16.487,16.545,15.521,15.749,537920,0
2008-03-28,15.709,15.725,15.088,15.289,1000320,0
2008-03-31,15.309,16.055,15.217,15.765,405780,0
2008-04-01,15.812,16.28,15.812,16.258,292298,0
2008-04-02,16.332,16.476,16.134,16.296,500156,0
2008-04-03,16.119,16.465,16.119,16.374,389420,0
2008-04-04,16.314,16.554,16.18,16.382,288552,0
2008-04-07,16.531,16.638,16.275,16.45,179084,0
2008-04-08,16.387,16.545,16.296,16.476,245596,0
2008-04-09,16.573,16.781,16.445,16.554,345953,0
2008-04-10,16.581,16.756,16.416,16.655,296168,0
2008-04-11,16.531,16.777,16.408,16.491,263160,0
2008-04-14,16.408,16.841,16.275,16.531,362852,0
2008-04-15,16.613,16.861,16.613,16.766,470248,0
2008-04-16,16.777,16.961,16.722,16.961,506236,0
2008-04-17,16.92,17.031,16.68,16.729,333754,0
2008-04-18,17.006,17.04,16.766,16.865,330791,0
2008-04-21,16.759,16.904,16.647,16.709,392974,0
2008-04-22,16.597,16.651,16.047,16.253,415481,0
2008-04-23,16.327,16.378,16.068,16.323,443659,0
2008-04-24,16.365,16.39,16.026,16.314,299594,0
2008-04-25,16.416,16.445,15.783,15.902,228762,0
2008-04-28,15.945,16.142,15.932,16.047,256238,0
2008-04-29,16.059,16.119,15.685,15.779,439484,0
2008-04-30,15.911,16.2,15.841,15.994,385097,0
2008-05-01,15.994,15.994,15.291,15.478,582012,0
2008-05-02,15.642,15.651,15.153,15.204,505808,0
2008-05-05,15.204,15.412,15.088,15.248,347453,0
2008-05-06,15.146,15.217,14.755,15.114,423701,0
2008-05-07,15.234,15.234,14.636,14.731,355711,0
2008-05-08,14.829,14.879,14.496,14.65,340351,0
2008-05-09,14.579,15.33,14.579,15.229,382054,0
2008-05-12,15.291,15.551,15.272,15.551,402223,0
2008-05-13,15.605,15.605,15.117,15.199,431804,0
2008-05-14,15.199,15.63,15.199,15.309,344922,0
2008-05-15,15.257,15.281,14.797,14.922,240707,0
2008-05-16,15.039,15.097,14.76,14.862,242814,0
2008-05-19,14.943,15.143,14.862,14.914,234324,0
2008-05-20,14.875,15.134,14.824,14.918,130244,0
2008-05-21,15.016,15.346,15.016,15.191,277151,0
2008-05-22,15.222,15.277,15.114,15.178,210965,0
2008-05-23,15.093,15.146,14.797,14.884,163513,0
2008-05-27,14.925,15.117,14.797,15.102,256316,0
2008-05-28,15.117,15.166,14.845,14.893,258725,0
2008-05-29,14.903,15.289,14.862,15.122,224513,0
2008-05-30,15.229,15.229,15.02,15.06,232228,0
2008-06-02,15.016,15.039,14.566,14.723,308999,0
2008-06-03,14.751,14.884,14.638,14.751,211808,0
2008-06-04,14.645,15.162,14.601,15.088,330268,0
2008-06-05,15.072,15.395,15.026,15.395,238547,0
2008-06-06,15.208,15.346,14.389,14.688,1289381,0
2008-06-09,14.632,15.007,14.61,14.951,254349,0
2008-06-10,14.793,14.986,14.714,14.893,245164,0
2008-06-11,14.784,14.978,14.76,14.76,250539,0
2008-06-12,14.879,15.162,14.841,14.925,336565,0
2008-06-13,14.946,15.234,14.875,15.234,233768,0
2008-06-16,15.146,15.191,15.026,15.162,253490,0
2008-06-17,15.162,15.162,14.96,15.102,288773,0
2008-06-18,15.055,15.204,14.879,14.964,212528,0
2008-06-19,14.964,15.234,14.964,15.186,150026,0
2008-06-20,15.143,15.387,14.77,15.02,369819,0
2008-06-23,15.097,15.265,15.026,15.039,150941,0
2008-06-24,14.946,14.955,14.65,14.65,160104,0
2008-06-25,14.661,14.784,14.363,14.5,294505,0
2008-06-26,14.376,14.413,13.965,13.985,503139,0
2008-06-27,13.981,14.055,13.009,13.097,2837856,0
2008-06-30,13.353,13.86,13.143,13.542,757621,0
2008-07-01,13.427,13.737,13.151,13.694,536459,0
2008-07-02,13.601,13.601,13.055,13.108,526300,0
2008-07-03,13.156,13.156,12.745,12.878,226222,0
2008-07-07,12.961,13.009,12.782,12.886,442576,0
2008-07-08,12.93,13.345,12.919,13.345,312774,0
2008-07-09,13.283,13.37,13.223,13.249,449303,0
2008-07-10,13.254,13.587,13.237,13.538,443429,0
2008-07-11,13.469,13.885,13.338,13.863,492596,0
2008-07-14,13.906,13.95,13.538,13.671,387885,0
2008-07-15,13.64,13.863,13.503,13.724,355338,0
2008-07-16,13.728,13.99,13.675,13.863,393337,0
2008-07-17,13.902,13.92,13.671,13.847,317150,0
2008-07-18,13.847,13.933,13.32,13.656,465623,0
2008-07-21,13.71,13.925,13.608,13.88,211467,0
2008-07-22,13.925,14.709,13.867,14.674,405261,0
2008-07-23,14.466,14.566,13.99,14.206,576535,0
2008-07-24,14.214,14.295,13.929,14.042,372393,0
2008-07-25,14.206,14.642,14.137,14.435,241783,0
2008-07-28,14.389,14.543,14.307,14.543,290627,0
2008-07-29,14.628,14.837,14.5,14.661,299746,0
2008-07-30,14.601,14.867,14.509,14.679,293388,0
2008-07-31,14.623,15.33,14.363,15.183,545604,0
2008-08-01,15.186,15.342,14.982,15.239,281920,0
2008-08-04,15.157,15.387,14.934,15.208,216972,0
2008-08-05,15.4,15.96,15.295,15.941,466104,0
2008-08-06,15.936,15.941,15.712,15.77,424179,0
2008-08-07,15.581,16.192,15.538,16.089,344310,0
2008-08-08,16.006,16.192,15.765,15.837,457496,0
2008-08-11,15.829,16.531,15.774,16.5,333630,0
2008-08-12,16.487,16.561,16.192,16.196,330984,0
2008-08-13,16.146,16.349,15.821,16.267,574909,0
2008-08-14,16.284,16.336,16.196,16.323,402484,0
2008-08-15,16.408,16.597,16.192,16.531,470802,0
2008-08-18,16.549,16.609,16.361,16.518,383009,0
2008-08-19,16.518,16.756,16.403,16.617,369591,0
2008-08-20,16.425,16.496,16.106,16.416,380801,0
2008-08-21,16.387,16.505,16.097,16.208,371530,0
2008-08-22,16.292,16.609,16.233,16.557,408051,0
2008-08-25,16.581,16.62,16.305,16.421,223229,0
2008-08-26,16.357,16.425,16.159,16.249,230467,0
2008-08-27,16.319,16.51,16.119,16.378,321831,0
2008-08-28,16.369,16.468,16.218,16.461,341919,0
2008-08-29,16.527,16.527,16.119,16.237,284220,0
2008-09-02,16.531,16.581,16.119,16.336,300523,0
2008-09-03,16.336,16.593,16.119,16.271,383349,0
2008-09-04,16.127,16.311,15.634,15.821,331449,0
2008-09-05,15.821,15.821,15.295,15.521,221898,0
2008-09-08,15.817,16.122,15.803,16.011,335629,0
2008-09-09,15.902,16.3,15.821,15.821,309060,0
2008-09-10,15.881,16.184,15.87,15.924,224679,0
2008-09-11,15.817,15.875,15.497,15.803,220579,0
2008-09-12,15.753,15.911,15.659,15.826,250277,0
2008-09-15,15.605,16.164,15.417,15.478,285964,0
2008-09-16,15.382,16.382,15.382,16.382,421081,0
2008-09-17,16.119,16.226,15.485,15.829,262589,0
2008-09-18,16.084,17.055,16.039,16.62,616439,0
2008-09-19,17.325,17.356,16.476,16.613,816273,0
2008-09-22,16.651,16.709,15.866,16.292,336227,0
2008-09-23,16.28,16.557,15.986,16.305,259886,0
2008-09-24,16.292,16.332,15.945,16.196,218851,0
2008-09-25,15.808,16.531,15.659,16.476,286835,0
2008-09-26,16.188,16.5,16.08,16.468,320711,0
2008-09-29,16.249,16.249,14.911,14.914,487363,0
2008-09-30,15.077,15.911,14.05,15.911,627962,0
2008-10-01,15.72,15.853,15.33,15.556,356075,0
2008-10-02,15.494,15.812,15.391,15.642,207206,0
2008-10-03,15.696,15.964,15.281,15.281,326449,0
2008-10-06,15.186,15.277,14.146,15.035,609197,0
2008-10-07,15.035,15.268,14.05,14.055,397773,0
2008-10-08,13.66,14.359,13.105,13.601,585675,0
2008-10-09,13.663,13.832,12.68,12.68,511612,0
2008-10-10,12.609,13.519,11.441,13.156,789519,0
2008-10-13,13.71,14.731,13.279,14.731,352025,0
2008-10-14,14.841,15.335,14.067,14.193,576613,0
2008-10-15,14.206,14.24,13.254,13.257,306521,0
2008-10-16,13.601,14.484,12.579,14.435,530407,0
2008-10-17,13.973,14.65,13.452,13.719,416509,0
2008-10-20,13.902,14.042,13.308,14.042,374111,0
2008-10-21,13.643,14.029,13.324,13.432,520977,0
2008-10-22,13.105,13.283,12.523,12.852,288424,0
2008-10-23,12.618,13.724,12.613,13.397,469205,0
2008-10-24,12.114,13.237,12.114,12.961,394653,0
2008-10-27,12.796,13.051,12.252,12.287,242993,0
2008-10-28,12.402,13.409,12.038,13.401,323818,0
2008-10-29,13.069,14.339,13.069,13.897,534808,0
2008-10-30,14.527,15.08,13.911,15.063,490023,0
2008-10-31,14.973,16.119,14.901,15.521,866056,0
2008-11-03,15.48,16.311,15.48,15.981,940697,0
2008-11-04,16.271,16.275,15.512,16.064,764133,0
2008-11-05,15.841,16.2,15.696,15.787,549167,0
2008-11-06,15.911,16.119,15.502,15.72,543313,0
2008-11-07,15.875,16.097,15.61,16.019,687759,0
2008-11-10,16.184,16.184,15.705,15.96,485385,0
2008-11-11,15.879,16.633,15.696,16.18,1258057,0
2008-11-12,16.002,16.472,15.4,15.458,696202,0
2008-11-13,15.489,16.28,14.797,16.28,1053484,0
2008-11-14,15.953,16.738,15.821,15.96,963334,0
2008-11-17,15.886,16.717,15.602,16.296,795635,0
2008-11-18,16.349,16.759,15.761,16.609,936755,0
2008-11-19,16.554,17.556,16.518,16.887,1297716,0
2008-11-20,17.063,17.181,15.765,15.765,903478,0
2008-11-21,16.097,16.756,15.373,16.726,1295386,0
2008-11-24,16.807,17.11,16.465,16.856,1085986,0
2008-11-25,16.945,17.086,16.461,17.086,566242,0
2008-11-26,16.775,17.42,16.733,17.388,587167,0
2008-11-28,17.181,17.564,17.068,17.564,211945,0
2008-12-01,17.427,17.427,16.332,16.382,511175,0
2008-12-02,16.472,17.035,16.18,16.964,516734,0
2008-12-03,16.296,17.388,16.226,17.06,518852,0
2008-12-04,17.077,17.544,16.267,16.671,409274,0
2008-12-05,16.472,17.089,15.989,17.089,362447,0
2008-12-08,17.195,17.3,16.667,16.94,508624,0
2008-12-09,16.709,17.304,16.275,16.361,370155,0
2008-12-10,16.465,17.051,16.142,16.425,480053,0
2008-12-11,16.18,16.605,15.605,15.924,539096,0
2008-12-12,15.676,16.79,15.676,16.766,555407,0
2008-12-15,17.014,17.04,16.332,16.706,382385,0
2008-12-16,16.821,17.585,16.807,17.573,530716,0
2008-12-17,17.333,17.965,17.172,17.715,632460,0
2008-12-18,17.982,18.443,17.684,18.154,905752,0
2008-12-19,18.378,19.192,18.299,18.687,1290246,0
2008-12-22,18.696,18.803,18.019,18.598,986105,0
2008-12-23,18.718,18.794,18.258,18.491,672425,0
2008-12-24,18.495,18.7,18.231,18.452,146881,0
2008-12-26,18.544,18.794,18.474,18.714,185976,0
2008-12-29,18.536,18.614,17.707,18.068,989689,0
2008-12-30,18.057,19.01,17.933,18.998,834799,0
2008-12-31,18.965,19.26,18.427,19.187,878855,0
2009-01-02,19.212,19.952,18.875,18.953,992631,0
2009-01-05,18.678,18.886,17.919,18.709,1036356,0
2009-01-06,17.99,18.536,17.613,17.707,1338401,0
2009-01-07,17.711,17.961,17.205,17.405,1158859,0
2009-01-08,17.43,17.684,16.825,17.489,1020244,0
2009-01-09,17.593,17.593,16.887,17.081,830156,0
2009-01-12,17.006,17.464,16.874,17.081,576098,0
2009-01-13,16.981,17.524,16.785,17.464,1086800,0
2009-01-14,17.051,17.3,16.743,16.833,612345,0
2009-01-15,16.846,17.656,16.713,17.585,750726,0
2009-01-16,17.806,17.861,17.325,17.688,770482,0
2009-01-20,17.401,17.89,17.098,17.135,807694,0
2009-01-21,17.144,17.564,16.846,17.515,717711,0
2009-01-22,17.208,17.684,17.081,17.46,514756,0
2009-01-23,17.135,17.767,16.981,17.581,692920,0
2009-01-26,17.556,18.339,17.524,18.114,415308,0
2009-01-27,18.085,18.439,17.845,18.317,390971,0
2009-01-28,18.519,18.56,18.032,18.267,632247,0
2009-01-29,18.258,18.663,17.665,18.365,557586,0
2009-01-30,18.339,18.626,17.948,17.977,549381,0
2009-02-02,17.793,18.998,17.775,18.683,1086350,0
2009-02-03,18.779,18.969,18.413,18.691,581203,0
2009-02-04,18.751,19.04,18.456,18.659,715141,0
2009-02-05,18.429,19.048,18.339,18.67,710169,0
2009-02-06,18.755,19.089,18.564,18.94,339219,0
2009-02-09,19.044,19.048,18.37,18.552,335163,0
2009-02-10,18.552,18.751,18.036,18.114,378731,0
2009-02-11,18.254,18.254,17.806,18.097,386128,0
2009-02-12,17.87,18.307,17.635,18.295,321999,0
2009-02-13,18.244,18.452,17.945,18.057,284963,0
2009-02-17,17.874,18.053,17.564,17.771,322806,0
2009-02-18,17.886,17.886,17.172,17.295,383083,0
2009-02-19,17.408,17.535,16.945,16.989,424313,0
2009-02-20,16.625,16.833,16.184,16.655,543685,0
2009-02-23,16.812,16.874,16.531,16.747,476418,0
2009-02-24,16.948,17.212,16.5,16.841,513009,0
2009-02-25,16.706,17.22,16.597,16.895,610188,0
2009-02-26,16.573,16.573,15.257,15.709,1107736,0
2009-02-27,15.516,16.593,15.4,16.226,752041,0
2009-03-02,16.055,16.938,15.879,16.513,907248,0
2009-03-03,16.756,16.756,15.808,15.862,513500,0
2009-03-04,16.092,16.706,15.889,16.442,407422,0
2009-03-05,16.323,16.357,15.588,15.634,466511,0
2009-03-06,15.837,16.208,15.634,16.134,445089,0
2009-03-09,15.886,16.168,15.588,15.672,697111,0
2009-03-10,15.906,16.084,15.497,16.051,601612,0
2009-03-11,16.164,16.253,15.729,15.803,562208,0
2009-03-12,15.833,16.445,15.438,16.39,506582,0
2009-03-13,16.374,16.799,16.155,16.729,406928,0
2009-03-16,16.722,16.924,16.267,16.309,369295,0
2009-03-17,16.267,16.759,16.222,16.759,238322,0
2009-03-18,16.733,17.498,16.609,17.304,289472,0
2009-03-19,17.798,18.154,17.464,17.861,416893,0
2009-03-20,17.977,18.211,17.412,17.46,476168,0
2009-03-23,17.784,18.101,17.464,18.097,341045,0
2009-03-24,17.524,17.61,16.671,16.676,562930,0
2009-03-25,16.701,17.043,16.188,16.794,464920,0
2009-03-26,16.985,17.316,16.597,17.271,620233,0
2009-03-27,16.985,17.237,16.613,16.752,421051,0
2009-03-30,16.549,17.349,16.461,17.3,488476,0
2009-03-31,17.424,17.703,17.191,17.3,601667,0
2009-04-01,17.068,17.119,16.593,16.891,531410,0
2009-04-02,17.086,17.263,16.43,16.709,482829,0
2009-04-03,16.609,16.671,16.421,16.651,256099,0
2009-04-06,16.576,16.726,16.353,16.62,297854,0
2009-04-07,16.361,16.684,16.213,16.222,185419,0
2009-04-08,16.262,16.43,15.973,16.138,254422,0
2009-04-09,16.442,16.442,15.729,15.875,401421,0
2009-04-13,15.756,15.879,15.261,15.458,314230,0
2009-04-14,15.342,15.458,15.002,15.024,396392,0
2009-04-15,14.911,15.463,14.74,15.252,282991,0
2009-04-16,15.33,15.47,15.06,15.382,225688,0
2009-04-17,15.338,15.497,15.085,15.412,297569,0
2009-04-20,15.17,15.426,14.946,15.068,314362,0
2009-04-21,14.925,15.906,14.925,15.733,537496,0
2009-04-22,15.585,15.783,15.351,15.412,356512,0
2009-04-23,15.512,15.712,15.335,15.489,564344,0
2009-04-24,15.505,15.829,15.463,15.626,400210,0
2009-04-27,15.602,16.068,15.593,16.011,324014,0
2009-04-28,15.897,16.45,15.853,16.258,289579,0
2009-04-29,16.349,16.561,16.138,16.491,245477,0
2009-04-30,16.738,16.904,16.106,16.13,587013,0
2009-05-01,16.127,16.13,15.729,15.808,573084,0
2009-05-04,15.787,15.986,15.373,15.525,964347,0
2009-05-05,15.53,15.61,15.186,15.53,538419,0
2009-05-06,15.564,15.796,15.077,15.208,384782,0
2009-05-07,15.317,15.639,15.093,15.325,319737,0
2009-05-08,15.291,15.753,15.272,15.441,270167,0
2009-05-11,15.199,15.489,15.191,15.391,365679,0
2009-05-12,15.494,15.494,15.097,15.239,444664,0
2009-05-13,14.998,15.265,14.802,14.82,418315,0
2009-05-14,14.7,15.035,14.636,14.688,514564,0
2009-05-15,14.666,14.736,14.346,14.44,519162,0
2009-05-18,14.513,14.669,14.214,14.488,470419,0
2009-05-19,14.5,14.632,14.299,14.466,287561,0
2009-05-20,14.554,14.554,14.189,14.221,375886,0
2009-05-21,14.155,14.255,13.871,14.084,382359,0
2009-05-22,14.117,14.264,13.847,13.86,245735,0
2009-05-26,13.839,14.563,13.839,14.531,397029,0
2009-05-27,14.488,14.563,14.221,14.251,387343,0
2009-05-28,14.273,14.43,14.072,14.234,275375,0
2009-05-29,14.234,14.404,13.965,14.389,384956,0
2009-06-01,14.522,14.674,14.457,14.571,264042,0
2009-06-02,14.518,14.918,14.435,14.815,397025,0
2009-06-03,14.731,14.964,14.466,14.583,547597,0
2009-06-04,14.781,14.938,14.623,14.841,267526,0
2009-06-05,14.914,15.051,14.714,14.991,359711,0
2009-06-08,14.991,15.126,14.867,14.938,231078,0
2009-06-09,14.964,15.02,14.763,14.793,453784,0
2009-06-10,14.951,14.951,14.47,14.705,408536,0
2009-06-11,14.742,15.077,14.742,14.879,384956,0
2009-06-12,14.815,15.063,14.527,15.039,259378,0
2009-06-15,15.02,15.02,14.518,14.727,275637,0
2009-06-16,14.727,14.82,14.527,14.615,225146,0
2009-06-17,14.65,14.918,14.592,14.654,337234,0
2009-06-18,14.674,14.888,14.522,14.837,283864,0
2009-06-19,14.951,15.024,14.583,14.583,895119,0
2009-06-22,14.452,14.914,14.452,14.767,238628,0
2009-06-23,14.845,15.011,14.683,14.692,302648,0
2009-06-24,14.718,14.793,14.55,14.615,209478,0
2009-06-25,14.554,14.736,14.507,14.661,218783,0
2009-06-26,14.546,15.02,14.546,15.02,472704,0
2009-06-29,15.002,15.257,14.845,15.222,224818,0
2009-06-30,15.175,15.289,15.097,15.225,235238,0
2009-07-01,15.322,15.696,15.309,15.547,240934,0
2009-07-02,15.395,15.395,15.043,15.085,189325,0
2009-07-06,15.043,15.295,15.043,15.196,160051,0
2009-07-07,15.153,15.289,14.925,15.055,175766,0
2009-07-08,15.088,15.15,14.763,14.946,177164,0
2009-07-09,14.991,14.991,14.61,14.679,250420,0
2009-07-10,14.558,14.888,14.558,14.849,133854,0
2009-07-13,14.849,15.093,14.661,15.085,183830,0
2009-07-14,15.035,15.106,14.922,14.991,221107,0
2009-07-15,15.126,15.351,15.068,15.268,211087,0
2009-07-16,15.191,15.507,15.134,15.47,194398,0
2009-07-17,15.412,15.502,15.043,15.175,364599,0
2009-07-20,15.208,15.289,14.875,15.024,210951,0
2009-07-21,15.024,15.139,14.859,14.955,165942,0
2009-07-22,14.922,15.088,14.797,15.031,142795,0
2009-07-23,14.946,15.4,14.946,15.199,240616,0
2009-07-24,15.114,15.577,14.993,15.561,260319,0
2009-07-27,15.494,15.551,15.265,15.409,96498,0
2009-07-28,15.395,15.705,15.272,15.696,218441,0
2009-07-29,15.538,15.696,15.33,15.497,159366,0
2009-07-30,15.709,15.981,15.525,15.745,321151,0
2009-07-31,15.664,15.897,15.556,15.651,206777,0
2009-08-03,15.664,15.945,15.61,15.889,268715,0
2009-08-04,15.745,15.796,15.561,15.701,213870,0
2009-08-05,15.664,15.705,15.243,15.373,212964,0
2009-08-06,15.355,15.441,14.96,15.039,210485,0
2009-08-07,15.088,15.449,14.982,15.281,196805,0
2009-08-10,15.252,15.745,15.186,15.63,216641,0
2009-08-11,15.573,15.889,15.534,15.749,431994,0
2009-08-12,15.812,16.505,15.812,16.127,744337,0
2009-08-13,16.288,16.288,15.61,15.668,198459,0
2009-08-14,15.668,15.701,15.412,15.573,577929,0
2009-08-17,15.391,15.651,15.364,15.512,141194,0
2009-08-18,15.622,15.749,15.395,15.512,203695,0
2009-08-19,15.395,15.761,15.395,15.742,168129,0
2009-08-20,15.68,15.826,15.614,15.761,156281,0
2009-08-21,15.893,16.006,15.791,15.849,283704,0
2009-08-24,15.886,15.916,15.689,15.742,194149,0
2009-08-25,15.761,15.837,15.614,15.63,187762,0
2009-08-26,15.573,15.733,15.502,15.664,236139,0
2009-08-27,15.651,15.753,15.489,15.659,104851,0
2009-08-28,15.696,15.8,15.502,15.564,242112,0
2009-08-31,15.404,15.588,15.309,15.382,209238,0
2009-09-01,15.309,15.478,15.102,15.268,225555,0
2009-09-02,15.183,15.335,15.109,15.15,214880,0
2009-09-03,15.143,15.225,14.901,15.109,225439,0
2009-09-04,15.055,15.093,14.911,14.973,252859,0
2009-09-08,15.093,15.229,14.918,15.186,250790,0
2009-09-09,15.204,15.409,15.097,15.369,329489,0
2009-09-10,15.309,15.378,15.114,15.378,217462,0
2009-09-11,15.438,15.474,15.088,15.088,135454,0
2009-09-14,15.08,15.346,15.08,15.303,183820,0
2009-09-15,15.229,15.817,15.229,15.72,320435,0
2009-09-16,15.712,15.911,15.588,15.862,140932,0
2009-09-17,15.791,16.064,15.791,15.986,191545,0
2009-09-18,16.023,16.106,15.72,16.097,308063,0
2009-09-21,16.026,16.047,15.849,15.881,197649,0
2009-09-22,15.932,15.981,15.705,15.87,180881,0
2009-09-23,15.87,16.006,15.779,15.881,246431,0
2009-09-24,15.953,16.015,15.761,15.879,174091,0
2009-09-25,15.791,15.973,15.733,15.756,108288,0
2009-09-28,15.441,16.319,15.441,16.192,237246,0
2009-09-29,16.188,16.233,16.039,16.205,241442,0
2009-09-30,16.237,16.336,15.897,16.092,444956,0
2009-10-01,15.986,16.13,15.853,15.977,553303,0
2009-10-02,15.849,16.089,15.787,15.958,246118,0
2009-10-05,15.968,16.13,15.841,16.019,171297,0
2009-10-06,16.055,16.175,15.812,15.958,295713,0
2009-10-07,15.853,16.051,15.808,16.03,204911,0
2009-10-08,16.13,16.222,16.023,16.172,386746,0
2009-10-09,16.205,16.468,16.192,16.345,256068,0
2009-10-12,16.345,16.45,16.262,16.3,245611,0
2009-10-13,16.296,16.382,16.205,16.332,113904,0
2009-10-14,16.425,16.472,16.184,16.345,105280,0
2009-10-15,16.341,16.461,16.233,16.378,234578,0
2009-10-16,16.311,16.403,16.222,16.349,186929,0
2009-10-19,16.365,16.625,16.218,16.576,349016,0
2009-10-20,16.62,16.62,16.222,16.549,537981,0
2009-10-21,16.554,16.799,16.445,16.476,356301,0
2009-10-22,16.461,16.557,16.208,16.425,276459,0
2009-10-23,16.412,16.487,15.953,16.072,307724,0
2009-10-26,16.08,16.296,15.829,15.897,390299,0
2009-10-27,15.889,16.233,15.845,15.927,269665,0
2009-10-28,15.812,16.249,15.709,15.774,301992,0
2009-10-29,15.849,15.849,15.291,15.61,504161,0
2009-10-30,15.502,15.502,14.978,15.114,722292,0
2009-11-02,15.077,15.134,14.914,15.097,459057,0
2009-11-03,14.982,15.252,14.777,15.122,582622,0
2009-11-04,15.229,15.229,14.77,14.774,462841,0
2009-11-05,14.829,15.17,14.76,15.134,280257,0
2009-11-06,14.986,15.122,14.893,15.011,175513,0
2009-11-09,15.068,15.093,14.841,14.991,269702,0
2009-11-10,14.884,14.991,14.669,14.683,243604,0
2009-11-11,14.829,14.849,14.7,14.788,146104,0
2009-11-12,14.832,14.87,14.539,14.539,198074,0
2009-11-13,14.479,14.74,14.421,14.579,284130,0
2009-11-16,14.55,15.097,14.55,14.969,287454,0
2009-11-17,14.982,15.186,14.841,15.15,172275,0
2009-11-18,15.109,15.229,14.969,15.055,196415,0
2009-11-19,14.973,14.973,14.697,14.811,249701,0
2009-11-20,14.751,14.793,14.658,14.784,137466,0
2009-11-23,14.969,15.122,14.888,15.085,198492,0
2009-11-24,15.068,15.277,15.043,15.272,258309,0
2009-11-25,15.272,15.36,15.175,15.196,225005,0
2009-11-27,14.934,15.166,14.896,14.986,91043,0
2009-11-30,14.993,15.13,14.777,15.117,211177,0
2009-12-01,15.178,15.239,15.085,15.114,290681,0
2009-12-02,15.097,15.412,15.047,15.369,258392,0
2009-12-03,15.463,15.525,15.252,15.277,178924,0
2009-12-04,15.454,15.647,15.395,15.569,209062,0
2009-12-07,15.538,15.791,15.538,15.694,200192,0
2009-12-08,15.647,15.705,15.474,15.593,139168,0
2009-12-09,15.512,15.602,15.364,15.449,201241,0
2009-12-10,15.449,15.581,15.317,15.438,114381,0
2009-12-11,15.521,15.602,15.272,15.538,99473,0
2009-12-14,15.569,15.705,15.449,15.617,228211,0
2009-12-15,15.634,15.68,15.505,15.53,211838,0
2009-12-16,15.676,15.676,15.485,15.547,267589,0
2009-12-17,15.512,15.605,15.239,15.36,254538,0
2009-12-18,15.395,15.43,14.951,15.15,520678,0
2009-12-21,15.166,15.342,15.126,15.204,142478,0
2009-12-22,15.36,15.36,15.213,15.222,128342,0
2009-12-23,15.303,15.382,15.217,15.309,103886,0
2009-12-24,15.309,15.378,15.261,15.317,34353,0
2009-12-28,15.404,15.404,15.268,15.351,61581,0
2009-12-29,15.346,15.507,15.309,15.474,76835,0
2009-12-30,15.47,15.497,15.303,15.364,138095,0
2009-12-31,15.314,15.454,15.186,15.217,147803,0
2010-01-04,15.364,15.445,15.157,15.285,228907,0
2010-01-05,15.291,15.309,14.77,14.837,522017,0
2010-01-06,14.859,14.982,14.669,14.723,794401,0
2010-01-07,14.755,14.837,14.597,14.815,208600,0
2010-01-08,14.811,15.077,14.692,15.072,304877,0
2010-01-11,15.093,15.208,14.903,15.13,256892,0
2010-01-12,15.016,15.291,15.016,15.222,168721,0
2010-01-13,15.213,15.412,15.143,15.308,170100,0
2010-01-14,15.268,15.689,15.204,15.622,273594,0
2010-01-15,15.659,15.729,15.309,15.581,317981,0
2010-01-19,15.642,15.742,15.573,15.651,341054,0
2010-01-20,15.605,15.605,15.229,15.409,148610,0
2010-01-21,15.441,15.577,15.106,15.157,280040,0
2010-01-22,15.109,15.4,15.043,15.072,219340,0
2010-01-25,15.122,15.309,14.973,15.162,168975,0
2010-01-26,15.055,15.126,14.946,14.955,157948,0
2010-01-27,14.884,15.035,14.859,14.978,239551,0
2010-01-28,15.043,15.134,14.87,14.875,297879,0
2010-01-29,14.903,15.117,14.903,15.011,223459,0
2010-02-01,15.035,15.153,14.884,15.016,165160,0
2010-02-02,15.068,15.102,14.875,14.969,273507,0
2010-02-03,14.901,15.122,14.815,15.093,476499,0
2010-02-04,15.178,15.178,14.879,14.901,279740,0
2010-02-05,14.938,15.072,14.815,14.893,243059,0
2010-02-08,14.993,14.993,14.714,14.714,320191,0
2010-02-09,14.806,14.82,14.606,14.658,310803,0
2010-02-10,14.669,14.746,14.566,14.709,260052,0
2010-02-11,14.718,14.867,14.571,14.82,160766,0
2010-02-12,14.77,14.879,14.7,14.845,124859,0
2010-02-16,14.951,15.047,14.896,15.047,154219,0
2010-02-17,15.114,15.13,14.969,15.106,106905,0
2010-02-18,15.134,15.291,15.039,15.289,154593,0
2010-02-19,15.239,15.573,15.239,15.463,217365,0
2010-02-22,15.525,15.538,15.342,15.404,141777,0
2010-02-23,15.434,15.53,15.33,15.404,112176,0
2010-02-24,15.391,15.445,15.314,15.391,138709,0
2010-02-25,15.239,15.4,15.085,15.191,143798,0
2010-02-26,15.178,15.178,14.829,14.829,316727,0
2010-03-01,14.87,15.011,14.636,14.714,255461,0
2010-03-02,14.736,14.893,14.606,14.661,300905,0
2010-03-03,14.727,15.289,14.727,15.106,650125,0
2010-03-04,15.088,15.225,15.016,15.093,297187,0
2010-03-05,15.134,15.281,15.031,15.252,217206,0
2010-03-08,15.243,15.291,15.109,15.13,281316,0
2010-03-09,15.106,15.213,15.088,15.153,311064,0
2010-03-10,15.196,15.196,15.007,15.109,290944,0
2010-03-11,15.02,15.17,14.986,15.17,167739,0
2010-03-12,15.17,15.186,14.986,15.106,273589,0
2010-03-15,15.134,15.239,15.117,15.191,177234,0
2010-03-16,15.186,15.404,15.06,15.217,198783,0
2010-03-17,15.248,15.449,15.17,15.364,110901,0
2010-03-18,15.322,15.458,15.309,15.387,94280,0
2010-03-19,15.373,15.458,15.166,15.317,218001,0
2010-03-22,15.281,15.325,15.162,15.291,145042,0
2010-03-23,15.272,15.346,15.114,15.335,190030,0
2010-03-24,15.33,15.351,15.114,15.17,235373,0
2010-03-25,15.199,15.261,15.031,15.043,195385,0
2010-03-26,15.106,15.213,15.02,15.213,275223,0
2010-03-29,15.265,15.512,15.186,15.512,246745,0
2010-03-30,15.494,15.634,15.445,15.585,325613,0
2010-03-31,15.497,15.694,15.485,15.542,291222,0
2010-04-01,15.547,15.968,15.547,15.837,415061,0
2010-04-05,15.96,16.076,15.927,16.076,251829,0
2010-04-06,16.08,16.345,16.08,16.228,547699,0
2010-04-07,15.817,16.172,15.542,15.685,1075293,0
2010-04-08,15.656,15.694,15.497,15.593,291946,0
2010-04-09,15.593,15.737,15.466,15.737,229183,0
2010-04-12,15.701,15.742,15.617,15.701,152123,0
2010-04-13,15.656,15.916,15.605,15.916,477653,0
2010-04-14,15.911,15.95,15.765,15.941,163896,0
2010-04-15,15.881,16.051,15.858,16.051,169004,0
2010-04-16,16.023,16.03,15.889,16.006,246825,0
2010-04-19,15.858,15.994,15.858,15.973,193932,0
2010-04-20,15.981,16.142,15.95,16.142,150980,0
2010-04-21,16.106,16.249,16.068,16.233,141358,0
2010-04-22,16.114,16.122,15.897,16.026,213083,0
2010-04-23,15.986,16.084,15.886,16.076,133487,0
2010-04-26,16.106,16.106,15.749,15.837,315707,0
2010-04-27,15.803,16.043,15.803,15.87,256475,0
2010-04-28,15.897,16.084,15.656,15.689,368499,0
2010-04-29,15.729,16.28,15.497,16.258,408772,0
2010-04-30,16.151,16.271,15.986,16.006,328785,0
2010-05-03,16.019,16.408,15.817,16.341,304840,0
2010-05-04,16.142,16.228,15.981,16.111,271487,0
2010-05-05,16.023,16.208,15.821,15.95,226736,0
2010-05-06,15.817,15.817,14.96,15.33,401174,0
2010-05-07,15.248,15.409,14.964,14.986,379085,0
2010-05-10,15.17,15.634,15.17,15.593,281321,0
2010-05-11,15.507,15.893,15.441,15.753,173958,0
2010-05-12,15.803,15.981,15.733,15.958,177819,0
2010-05-13,15.968,16.205,15.886,16.146,252698,0
2010-05-14,16.097,16.168,16.006,16.142,206178,0
2010-05-17,16.146,16.336,15.889,16.076,289328,0
2010-05-18,16.175,16.271,15.779,15.829,128599,0
2010-05-19,15.712,15.821,15.417,15.581,310887,0
2010-05-20,15.342,15.355,14.82,14.829,388002,0
2010-05-21,14.784,14.946,14.466,14.918,448402,0
2010-05-24,14.973,15.051,14.714,14.751,163148,0
2010-05-25,14.558,14.714,14.273,14.658,301230,0
2010-05-26,14.692,14.896,14.592,14.669,359369,0
2010-05-27,14.824,14.938,14.709,14.934,300820,0
2010-05-28,14.934,15.031,14.763,14.806,272826,0
2010-06-01,14.718,14.862,14.475,14.484,180482,0
2010-06-02,14.522,14.774,14.47,14.76,214253,0
2010-06-03,14.875,14.993,14.723,14.951,234151,0
2010-06-04,14.727,14.76,14.291,14.33,270010,0
2010-06-07,14.421,14.493,14.159,14.193,232777,0
2010-06-08,14.211,14.273,14.076,14.244,237671,0
2010-06-09,14.335,14.527,13.973,14.034,294309,0
2010-06-10,14.237,14.426,14.221,14.417,321863,0
2010-06-11,14.255,14.466,14.234,14.426,161523,0
2010-06-14,14.563,14.692,14.488,14.536,156526,0
2010-06-15,14.592,14.77,14.543,14.74,122272,0
2010-06-16,14.597,14.875,14.597,14.793,164124,0
2010-06-17,14.893,15.024,14.788,14.993,181739,0
2010-06-18,15.072,15.162,14.918,15.15,455537,0
2010-06-21,15.303,15.303,15.068,15.109,179648,0
2010-06-22,15.117,15.277,14.815,14.832,126783,0
2010-06-23,14.781,14.914,14.683,14.76,273708,0
2010-06-24,14.731,14.946,14.669,14.74,171295,0
2010-06-25,14.815,15.085,14.615,15.02,465490,0
2010-06-28,15.051,15.277,14.998,15.063,141558,0
2010-06-29,14.982,14.982,14.65,14.727,274163,0
2010-06-30,14.729,15.026,14.694,14.753,196577,0
2010-07-01,14.714,14.736,14.475,14.507,253984,0
2010-07-02,14.566,14.61,14.417,14.531,149853,0
2010-07-06,14.638,14.793,14.4,14.507,332922,0
2010-07-07,14.536,14.934,14.536,14.908,223761,0
2010-07-08,15.051,15.122,14.829,14.991,205362,0
2010-07-09,14.955,15.039,14.888,15.024,110176,0
2010-07-12,15.002,15.047,14.709,14.781,168385,0
2010-07-13,14.993,15.085,14.829,15.055,210945,0
2010-07-14,14.96,15.143,14.929,15.088,164338,0
2010-07-15,15.08,15.186,14.896,15.011,137860,0
2010-07-16,14.925,14.938,14.566,14.588,236222,0
2010-07-19,14.683,14.777,14.522,14.746,113362,0
2010-07-20,14.571,14.946,14.522,14.943,184109,0
2010-07-21,14.946,14.96,14.583,14.638,233727,0
2010-07-22,14.845,15.15,14.82,15.043,273099,0
2010-07-23,14.96,15.261,14.879,15.186,185542,0
2010-07-26,15.146,15.434,15.146,15.373,295036,0
2010-07-27,15.438,15.561,15.391,15.497,277369,0
2010-07-28,15.53,15.597,15.222,15.268,161182,0
2010-07-29,15.277,15.521,14.767,14.879,252577,0
2010-07-30,14.636,14.76,14.363,14.692,430399,0
2010-08-02,14.87,14.955,14.61,14.837,422942,0
2010-08-03,14.742,14.96,14.642,14.774,244379,0
2010-08-04,14.815,14.859,14.709,14.781,481867,0
2010-08-05,14.615,14.714,14.507,14.632,280146,0
2010-08-06,14.47,14.628,14.264,14.452,540841,0
2010-08-09,14.509,14.781,14.479,14.654,256049,0
2010-08-10,14.475,14.61,14.363,14.475,302660,0
2010-08-11,14.273,14.421,14.181,14.359,443579,0
2010-08-12,14.142,14.488,14.097,14.404,367432,0
2010-08-13,14.344,14.479,14.155,14.351,280137,0
2010-08-16,14.312,14.43,14.12,14.371,159019,0
2010-08-17,14.488,14.692,14.354,14.531,229721,0
2010-08-18,14.47,14.513,14.273,14.44,190742,0
2010-08-19,14.339,14.339,14.089,14.211,441025,0
2010-08-20,14.193,14.214,14.042,14.184,517995,0
2010-08-23,14.273,14.435,14.059,14.08,196842,0
2010-08-24,13.994,14.346,13.99,14.176,217195,0
2010-08-25,14.112,14.513,14.108,14.493,208864,0
2010-08-26,14.505,14.554,14.363,14.384,217611,0
2010-08-27,14.475,14.666,14.278,14.638,167052,0
2010-08-30,14.642,14.661,14.375,14.376,147870,0
2010-08-31,14.337,14.536,14.235,14.383,149185,0
2010-09-01,14.563,14.777,14.513,14.751,189380,0
2010-09-02,14.845,14.845,14.447,14.61,196462,0
2010-09-03,14.736,14.845,14.642,14.802,166260,0
2010-09-07,14.7,14.797,14.592,14.688,261393,0
2010-09-08,14.731,14.806,14.522,14.558,174067,0
2010-09-09,14.727,14.742,14.496,14.632,185904,0
2010-09-10,14.666,14.888,14.661,14.793,220269,0
2010-09-13,14.879,14.986,14.788,14.929,312803,0
2010-09-14,14.929,14.929,14.811,14.811,132873,0
2010-09-15,14.74,14.911,14.679,14.901,180200,0
2010-09-16,14.911,14.911,14.683,14.797,166630,0
2010-09-17,14.867,15.186,14.692,14.946,951213,0
2010-09-20,14.938,15.162,14.862,15.093,305348,0
2010-09-21,15.109,15.134,14.973,15.002,192224,0
2010-09-22,14.973,15.114,14.964,14.998,110057,0
2010-09-23,14.875,15.047,14.777,14.784,166275,0
2010-09-24,14.955,15.08,14.841,15.063,239429,0
2010-09-27,15.068,15.196,15.007,15.088,186321,0
2010-09-28,15.17,15.17,14.914,15.143,194017,0
2010-09-29,15.117,15.222,15.072,15.183,335678,0
2010-09-30,15.291,15.373,15.134,15.272,225465,0
2010-10-01,15.36,15.382,15.199,15.342,241074,0
2010-10-04,15.272,15.478,15.166,15.261,323746,0
2010-10-05,15.478,15.497,15.369,15.497,320653,0
2010-10-06,15.478,15.547,15.454,15.497,194775,0
2010-10-07,15.597,15.705,15.417,15.478,161921,0
2010-10-08,15.512,15.647,15.445,15.602,277861,0
2010-10-11,15.585,15.622,15.516,15.542,113280,0
2010-10-12,15.497,15.512,15.355,15.449,90604,0
2010-10-13,15.48,15.634,15.43,15.602,325540,0
2010-10-14,15.61,15.642,15.497,15.561,214908,0
2010-10-15,15.605,15.685,15.521,15.538,266865,0
2010-10-18,15.538,15.72,15.505,15.656,125870,0
2010-10-19,15.47,15.705,15.417,15.581,187802,0
2010-10-20,15.651,15.742,15.581,15.656,309728,0
2010-10-21,15.676,15.821,15.53,15.63,443353,0
2010-10-22,15.672,15.779,15.561,15.61,147592,0
2010-10-25,15.701,15.745,15.542,15.569,118136,0
2010-10-26,15.507,15.709,15.421,15.605,225851,0
2010-10-27,15.551,15.597,15.4,15.585,209548,0
2010-10-28,15.63,15.701,15.217,15.412,339134,0
2010-10-29,15.319,15.49,15.212,15.433,245691,0
2010-11-01,15.445,15.474,15.016,15.204,248507,0
2010-11-02,15.317,15.466,15.289,15.412,206521,0
2010-11-03,15.409,15.494,15.289,15.441,90987,0
2010-11-04,15.525,15.61,15.466,15.569,214840,0
2010-11-05,15.538,15.597,15.489,15.588,175085,0
2010-11-08,15.516,15.588,15.314,15.434,136245,0
2010-11-09,15.43,15.556,15.291,15.355,160356,0
2010-11-10,15.382,15.507,15.355,15.505,211754,0
2010-11-11,15.342,15.561,15.342,15.497,165402,0
2010-11-12,15.289,15.48,15.289,15.441,138123,0
2010-11-15,15.454,15.569,15.454,15.502,187098,0
2010-11-16,15.395,15.441,14.969,15.102,400225,0
2010-11-17,15.097,15.13,14.925,14.998,176224,0
2010-11-18,15.072,15.139,14.888,15.06,206308,0
2010-11-19,15.093,15.175,14.973,15.15,202653,0
2010-11-22,15.085,15.322,15.085,15.277,195710,0
2010-11-23,15.166,15.342,15.114,15.295,189687,0
2010-11-24,15.382,15.466,15.33,15.445,169342,0
2010-11-26,15.373,15.516,15.373,15.485,101049,0
2010-11-29,15.382,15.445,15.146,15.404,133100,0
2010-11-30,15.259,15.372,15.192,15.372,404857,0
2010-12-01,15.525,15.659,15.497,15.53,325015,0
2010-12-02,15.48,15.512,15.308,15.463,501745,0
2010-12-03,15.4,15.497,15.378,15.454,234023,0
2010-12-06,15.458,15.497,15.426,15.463,216940,0
2010-12-07,15.561,15.659,15.351,15.445,389138,0
2010-12-08,15.463,15.551,15.342,15.364,240034,0
2010-12-09,15.438,15.573,15.404,15.502,204360,0
2010-12-10,15.551,15.605,15.478,15.551,248146,0
2010-12-13,15.61,15.694,15.605,15.63,112020,0
2010-12-14,15.642,15.845,15.642,15.77,138138,0
2010-12-15,15.826,15.845,15.737,15.756,160279,0
2010-12-16,15.787,15.911,15.749,15.833,225183,0
2010-12-17,15.837,15.87,15.556,15.862,177264,0
2010-12-20,15.902,15.911,15.837,15.866,116324,0
2010-12-21,15.826,15.826,15.114,15.335,646769,0
2010-12-22,15.373,15.373,15.186,15.243,214362,0
2010-12-23,15.272,15.516,15.268,15.369,165721,0
2010-12-27,15.36,15.474,15.303,15.351,116069,0
2010-12-28,15.351,15.507,15.281,15.497,127948,0
2010-12-29,15.542,15.777,15.516,15.702,153062,0
2010-12-30,15.735,15.767,15.577,15.585,99374,0
2010-12-31,15.585,15.585,15.382,15.409,147594,0
2011-01-03,15.463,15.668,15.404,15.564,128403,0
2011-01-04,15.577,15.581,15.229,15.466,207972,0
2011-01-05,15.47,15.581,15.387,15.489,193264,0
2011-01-06,15.48,15.512,15.36,15.391,236814,0
2011-01-07,15.502,15.502,15.281,15.441,137932,0
2011-01-10,15.395,15.521,15.257,15.463,164103,0
2011-01-11,15.463,15.538,15.36,15.395,93735,0
2011-01-12,15.505,15.573,15.4,15.474,149967,0
2011-01-13,15.478,15.478,15.285,15.373,177476,0
2011-01-14,15.317,15.597,15.317,15.573,89538,0
2011-01-18,15.516,15.525,15.291,15.505,222208,0
2011-01-19,15.53,15.63,15.47,15.551,463046,0
2011-01-20,15.525,15.689,15.478,15.497,146217,0
2011-01-21,15.542,15.61,15.378,15.4,209664,0
2011-01-24,15.458,15.63,15.426,15.507,179001,0
2011-01-25,15.454,15.642,15.438,15.634,119782,0
2011-01-26,15.626,15.849,15.617,15.745,199818,0
2011-01-27,15.709,15.749,15.417,15.507,352591,0
2011-01-28,15.507,15.507,15.114,15.117,291392,0
2011-01-31,15.176,15.265,15,15.085,245878,0
2011-02-01,15.097,15.13,14.829,15.035,298665,0
2011-02-02,15.031,15.139,14.969,15.007,225309,0
2011-02-03,14.914,14.914,14.282,14.566,566952,0
2011-02-04,14.583,14.781,14.566,14.742,279839,0
2011-02-07,14.767,14.946,14.76,14.925,178072,0
2011-02-08,14.914,14.943,14.76,14.824,112356,0
2011-02-09,14.837,14.837,14.619,14.777,221590,0
2011-02-10,14.705,14.841,14.705,14.811,181248,0
2011-02-11,14.746,14.908,14.746,14.896,106764,0
2011-02-14,14.911,14.96,14.854,14.918,73989,0
2011-02-15,14.914,14.978,14.87,14.884,138023,0
2011-02-16,14.938,14.993,14.879,14.993,175854,0
2011-02-18,15.072,15.277,15.063,15.217,202932,0
2011-02-22,15.166,15.325,15.117,15.166,242867,0
2011-02-23,15.222,15.225,14.903,14.908,317890,0
2011-02-24,14.859,14.955,14.393,14.606,1133890,0
2011-02-25,14.566,14.601,14.43,14.518,727955,0
2011-02-28,14.628,14.737,14.518,14.576,331197,0
2011-03-01,14.601,14.636,14.393,14.409,603997,0
2011-03-02,14.444,14.543,14.409,14.513,362053,0
2011-03-03,14.77,14.908,14.669,14.82,415841,0
2011-03-04,14.815,14.82,14.522,14.642,314548,0
2011-03-07,14.692,14.763,14.505,14.539,273880,0
2011-03-08,14.558,14.862,14.558,14.77,198951,0
2011-03-09,14.788,14.859,14.74,14.837,151134,0
2011-03-10,14.736,14.74,14.484,14.484,295121,0
2011-03-11,14.484,14.632,14.47,14.536,254416,0
2011-03-14,14.566,14.669,14.484,14.558,277861,0
2011-03-15,14.466,14.522,14.4,14.426,516499,0
2011-03-16,14.426,14.539,14.376,14.404,367608,0
2011-03-17,14.536,14.55,14.362,14.362,227616,0
2011-03-18,14.44,14.669,14.4,14.661,400692,0
2011-03-21,14.763,14.87,14.746,14.87,282751,0
2011-03-22,14.875,14.946,14.845,14.87,125366,0
2011-03-23,14.884,14.901,14.692,14.845,177507,0
2011-03-24,14.918,14.918,14.788,14.879,162341,0
2011-03-25,14.893,15.109,14.829,14.918,143783,0
2011-03-28,15.011,15.072,14.859,14.87,158025,0
2011-03-29,14.914,15.225,14.879,15.183,190827,0
2011-03-30,15.191,15.325,15.175,15.295,237250,0
2011-03-31,15.282,15.39,15.229,15.363,199847,0
2011-04-01,15.409,15.512,15.387,15.445,160016,0
2011-04-04,15.409,15.547,15.317,15.521,182035,0
2011-04-05,15.469,15.593,15.462,15.525,232408,0
2011-04-06,15.622,15.833,15.602,15.729,460904,0
2011-04-07,15.735,15.746,15.497,15.525,170902,0
2011-04-08,15.622,15.622,15.333,15.416,139926,0
2011-04-11,15.458,15.458,15.252,15.322,153277,0
2011-04-12,15.279,15.301,15.026,15.039,246014,0
2011-04-13,15.153,15.303,15.106,15.175,255584,0
2011-04-14,15.088,15.351,15.072,15.317,160254,0
2011-04-15,15.306,15.582,15.293,15.564,289090,0
2011-04-18,15.48,15.656,15.335,15.593,393178,0
2011-04-19,15.639,15.639,15.192,15.259,239936,0
2011-04-20,15.429,15.462,15.209,15.254,373032,0
2011-04-21,15.367,15.367,15.11,15.179,247747,0
2011-04-25,15.122,15.252,15.122,15.183,221463,0
2011-04-26,15.223,15.42,15.179,15.381,194558,0
2011-04-27,15.376,15.507,15.358,15.484,137928,0
2011-04-28,15.484,15.622,15.44,15.589,104492,0
2011-04-29,15.627,15.661,15.5,15.585,244113,0
2011-05-02,15.598,15.698,15.552,15.564,188039,0
2011-05-03,15.516,15.602,15.502,15.561,186770,0
2011-05-04,15.552,15.569,15.411,15.411,197943,0
2011-05-05,15.236,15.445,15.051,15.269,257059,0
2011-05-06,15.328,15.469,15.11,15.205,246247,0
2011-05-09,15.188,15.336,15.135,15.328,215124,0
2011-05-10,15.367,15.618,15.344,15.589,203342,0
2011-05-11,15.542,15.542,15.254,15.315,206169,0
2011-05-12,15.312,15.534,15.279,15.502,237976,0
2011-05-13,15.507,15.547,15.24,15.336,158034,0
2011-05-16,15.306,15.312,15.188,15.197,237698,0
2011-05-17,15.188,15.344,15.167,15.29,324897,0
2011-05-18,15.376,15.489,15.266,15.469,289781,0
2011-05-19,15.502,15.569,15.408,15.489,213411,0
2011-05-20,15.484,15.71,15.429,15.534,245965,0
2011-05-23,15.381,15.497,15.293,15.386,165056,0
2011-05-24,15.394,15.44,15.254,15.312,261816,0
2011-05-25,15.32,15.477,15.266,15.429,190678,0
2011-05-26,15.433,15.564,15.287,15.516,231643,0
2011-05-27,15.585,15.735,15.516,15.577,163769,0
2011-05-31,15.678,15.77,15.541,15.77,439299,0
2011-06-01,15.751,15.751,15.477,15.48,252086,0
2011-06-02,15.445,15.469,15.236,15.341,293787,0
2011-06-03,15.184,15.209,15.035,15.118,419613,0
2011-06-06,15.135,15.2,15.02,15.06,280686,0
2011-06-07,15.102,15.175,15.051,15.068,297654,0
2011-06-08,15.02,15.192,15.002,15.026,209908,0
2011-06-09,15.043,15.043,14.903,14.918,295659,0
2011-06-10,14.878,14.95,14.799,14.835,239242,0
2011-06-13,14.95,15.035,14.711,14.924,285977,0
2011-06-14,15.068,15.192,14.968,15.077,641916,0
2011-06-15,14.95,15.126,14.869,14.918,323978,0
2011-06-16,14.903,15.221,14.903,15.069,345118,0
2011-06-17,15.151,15.263,15.026,15.118,492988,0
2011-06-20,15.118,15.341,15.102,15.263,282865,0
2011-06-21,15.376,15.525,15.227,15.309,496159,0
2011-06-22,15.184,15.263,14.959,14.977,516769,0
2011-06-23,14.895,15.184,14.753,15.175,603655,0
2011-06-24,15.175,15.394,15.151,15.2,811376,0
2011-06-27,15.175,15.394,15.159,15.279,438185,0
2011-06-28,15.287,15.453,15.279,15.394,313384,0
2011-06-29,15.469,15.516,15.341,15.502,284444,0
2011-06-30,15.5,15.711,15.467,15.593,350601,0
2011-07-01,15.566,15.684,15.458,15.632,346844,0
2011-07-05,15.632,15.693,15.522,15.557,336647,0
2011-07-06,15.557,15.658,15.512,15.624,175494,0
2011-07-07,15.709,15.801,15.531,15.784,278429,0
2011-07-08,15.624,15.784,15.557,15.742,380518,0
2011-07-11,15.542,15.686,15.525,15.561,207199,0
2011-07-12,15.474,15.676,15.44,15.608,216295,0
2011-07-13,15.643,15.935,15.61,15.844,542089,0
2011-07-14,15.819,16.127,15.81,15.828,646863,0
2011-07-15,15.827,16.145,15.827,15.935,379152,0
2011-07-18,15.861,15.901,15.593,15.627,153514,0
2011-07-19,15.65,15.827,15.608,15.818,172672,0
2011-07-20,15.794,15.852,15.695,15.794,203520,0
2011-07-21,15.869,16.034,15.794,16.01,291872,0
2011-07-22,16.035,16.035,15.801,15.945,180176,0
2011-07-25,15.844,16.019,15.802,15.802,214148,0
2011-07-26,15.827,15.827,15.667,15.693,144759,0
2011-07-27,15.66,15.669,15.394,15.411,262159,0
2011-07-28,15.415,15.44,15.311,15.344,175698,0
2011-07-29,15.16,15.382,15.152,15.265,249667,0
2011-08-01,15.362,15.371,15.203,15.336,219005,0
2011-08-02,15.319,15.466,15.103,15.112,168963,0
2011-08-03,15.128,15.327,14.918,15.305,280443,0
2011-08-04,15.239,15.757,15.069,15.079,428745,0
2011-08-05,15.177,15.548,14.789,15.203,424327,0
2011-08-08,14.918,15.289,14.18,14.196,713857,0
2011-08-09,14.447,15.433,13.994,15.425,863455,0
2011-08-10,15.169,15.273,14.507,14.608,743377,0
2011-08-11,14.673,15.583,14.58,15.327,497405,0
2011-08-12,15.44,15.498,15.003,15.144,458514,0
2011-08-15,15.289,15.498,15.282,15.466,182243,0
2011-08-16,15.297,15.466,15.203,15.381,186628,0
2011-08-17,15.466,15.658,15.336,15.407,190753,0
2011-08-18,15.087,15.248,14.91,15.003,488151,0
2011-08-19,14.682,15.203,14.682,14.852,404286,0
2011-08-22,15.103,15.153,14.7,14.789,354665,0
2011-08-23,14.852,15.221,14.709,15.169,523810,0
2011-08-24,15.195,15.566,15.169,15.474,226903,0
2011-08-25,15.548,15.583,15.069,15.195,188797,0
2011-08-26,15.153,15.389,14.834,15.362,189452,0
2011-08-29,15.522,15.792,15.448,15.757,303917,0
2011-08-30,15.716,15.86,15.599,15.801,397483,0
2011-08-31,15.814,15.897,15.695,15.865,286069,0
2011-09-01,15.818,15.96,15.548,15.59,266256,0
2011-09-02,15.257,15.482,15.118,15.168,193127,0
2011-09-06,14.918,15.153,14.834,15.103,240674,0
2011-09-07,15.248,15.371,15.087,15.371,243087,0
2011-09-08,15.327,15.498,15.153,15.186,222096,0
2011-09-09,15.052,15.061,14.59,14.709,324567,0
2011-09-12,14.59,14.826,14.59,14.798,281096,0
2011-09-13,14.808,14.903,14.648,14.868,292882,0
2011-09-14,14.95,15.257,14.808,15.112,305355,0
2011-09-15,15.248,15.297,15.021,15.221,175656,0
2011-09-16,15.336,15.362,15.112,15.169,349736,0
2011-09-19,15.021,15.087,14.887,14.969,195628,0
2011-09-20,15.027,15.297,14.918,14.933,171089,0
2011-09-21,14.96,14.993,14.42,14.42,296408,0
2011-09-22,14.465,14.493,14.128,14.269,556153,0
2011-09-23,14.252,14.493,14.205,14.447,392803,0
2011-09-26,14.514,14.556,14.196,14.475,355203,0
2011-09-27,14.718,14.986,14.634,14.798,314210,0
2011-09-28,14.782,14.798,14.439,14.447,305022,0
2011-09-29,14.682,14.887,14.572,14.852,277983,0
2011-09-30,14.646,15.109,14.639,14.889,495306,0
2011-10-03,14.789,15.003,14.278,14.288,498227,0
2011-10-04,14.144,14.848,14.126,14.803,474334,0
2011-10-05,14.785,14.939,14.611,14.83,187501,0
2011-10-06,14.77,15.085,14.746,15.085,273100,0
2011-10-07,15.103,15.169,14.834,14.86,332094,0
2011-10-10,15.021,15.153,14.924,15.128,302055,0
2011-10-11,15.003,15.128,14.86,14.993,405560,0
2011-10-12,15.021,15.103,14.96,15.012,301042,0
2011-10-13,14.986,15.265,14.798,15.23,513104,0
2011-10-14,15.297,15.382,15.152,15.311,218846,0
2011-10-17,15.248,15.257,14.96,14.986,233080,0
2011-10-18,15.044,15.297,14.868,15.257,229596,0
2011-10-19,15.221,15.474,15.161,15.257,257210,0
2011-10-20,15.221,15.319,14.969,15.128,261931,0
2011-10-21,15.319,15.45,15.273,15.399,266787,0
2011-10-24,15.389,15.742,15.389,15.693,401433,0
2011-10-25,15.831,15.831,15.194,15.229,524593,0
2011-10-26,15.48,15.616,15.297,15.557,440487,0
2011-10-27,15.459,16.102,15.459,15.916,663612,0
2011-10-28,15.874,16.134,15.761,15.865,442817,0
2011-10-31,15.715,15.756,15.526,15.605,512400,0
2011-11-01,15.144,15.72,15.144,15.311,336207,0
2011-11-02,15.467,15.814,15.467,15.661,277782,0
2011-11-03,15.737,15.874,15.506,15.805,435036,0
2011-11-04,15.711,15.84,15.541,15.737,341811,0
2011-11-07,15.704,15.814,15.45,15.761,241267,0
2011-11-08,15.814,15.932,15.524,15.84,276389,0
2011-11-09,15.585,15.661,15.363,15.399,256080,0
2011-11-10,15.551,15.602,15.435,15.541,157828,0
2011-11-11,15.711,15.84,15.661,15.814,202795,0
2011-11-14,15.788,15.788,15.541,15.67,301487,0
2011-11-15,15.661,15.991,15.577,15.951,241261,0
2011-11-16,15.88,16.076,15.761,15.814,234865,0
2011-11-17,15.737,16.018,15.688,15.788,199710,0
2011-11-18,15.805,15.874,15.711,15.797,208817,0
2011-11-21,15.593,15.653,15.363,15.417,208498,0
2011-11-22,15.426,15.492,15.221,15.229,135135,0
2011-11-23,15.176,15.186,14.923,14.93,156483,0
2011-11-25,14.93,15.025,14.803,14.803,129815,0
2011-11-28,15.212,15.221,15,15.102,349686,0
2011-11-29,15.127,15.305,15.05,15.152,255095,0
2011-11-30,15.562,15.64,15.336,15.623,456551,0
2011-12-01,15.611,15.77,15.568,15.585,211672,0
2011-12-02,15.711,15.711,15.442,15.5,172654,0
2011-12-05,15.611,15.823,15.56,15.704,245510,0
2011-12-06,15.708,15.732,15.613,15.613,206333,0
2011-12-07,15.5,15.67,15.372,15.585,165277,0
2011-12-08,15.515,15.515,15.042,15.077,219539,0
2011-12-09,15.127,15.363,15.127,15.297,300251,0
2011-12-12,15.186,15.239,15.033,15.229,169285,0
2011-12-13,15.289,15.492,15.144,15.202,203153,0
2011-12-14,15.16,15.282,15.009,15.019,238392,0
2011-12-15,15.144,15.363,15.077,15.282,256117,0
2011-12-16,15.328,15.5,15.212,15.273,315829,0
2011-12-19,15.305,15.475,15.042,15.068,208307,0
2011-12-20,15.248,15.5,15.248,15.467,231051,0
2011-12-21,15.442,15.506,15.289,15.39,268559,0
2011-12-22,15.459,15.459,14.992,15.136,332480,0
2011-12-23,15.176,15.627,15.152,15.551,175973,0
2011-12-27,15.515,15.889,15.5,15.831,157383,0
2011-12-28,15.865,15.865,15.541,15.551,183213,0
2011-12-29,15.585,15.77,15.577,15.711,121505,0
2011-12-30,15.716,15.743,15.473,15.48,177123,0
2012-01-03,15.678,15.688,15.372,15.45,248999,0
2012-01-04,15.435,15.524,15.11,15.127,369710,0
2012-01-05,15.102,15.176,14.975,15.059,264582,0
2012-01-06,15.05,15.152,14.984,15.118,223675,0
2012-01-09,15.152,15.176,14.975,15.11,162158,0
2012-01-10,15.229,15.229,15.085,15.093,174178,0
2012-01-11,15.101,15.282,15.101,15.257,287830,0
2012-01-12,15.273,15.345,15.117,15.176,210025,0
2012-01-13,15.151,15.202,15.084,15.202,202436,0
2012-01-17,15.345,15.418,15.297,15.329,210313,0
2012-01-18,15.311,15.399,15.212,15.382,149489,0
2012-01-19,15.417,15.417,15.248,15.289,287385,0
2012-01-20,15.29,15.562,15.29,15.536,290817,0
2012-01-23,15.5,15.593,15.257,15.459,401286,0
2012-01-24,15.442,15.467,15.257,15.354,344016,0
2012-01-25,15.382,15.577,15.265,15.56,275325,0
2012-01-26,15.579,15.749,15.517,15.724,311809,0
2012-01-27,15.724,15.742,15.484,15.596,426959,0
2012-01-30,15.553,15.553,15.265,15.297,626104,0
2012-01-31,15.365,15.726,15.312,15.639,1433515,0
2012-02-01,15.766,16.048,15.657,16.016,378948,0
2012-02-02,16.066,16.134,15.912,16.04,198942,0
2012-02-03,16.203,16.203,16.048,16.048,238840,0
2012-02-06,16.048,16.066,15.894,15.972,196631,0
2012-02-07,15.98,16.177,15.929,16.101,121424,0
2012-02-08,16.142,16.211,15.997,16.203,179090,0
2012-02-09,16.221,16.221,16.032,16.048,204486,0
2012-02-10,15.98,15.98,15.631,15.631,312018,0
2012-02-13,15.766,15.844,15.682,15.793,211591,0
2012-02-14,15.785,15.886,15.621,15.879,207482,0
2012-02-15,15.894,15.938,15.724,15.766,259928,0
2012-02-16,15.801,16.142,15.793,16.048,190844,0
2012-02-17,16.066,16.142,15.894,15.912,245956,0
2012-02-21,16.006,16.092,15.87,15.938,217540,0
2012-02-22,15.948,16.016,15.742,15.756,213412,0
2012-02-23,15.775,16.11,15.775,16.101,193588,0
2012-02-24,16.11,16.16,15.87,16.118,197610,0
2012-02-27,16.066,16.101,15.853,15.972,240971,0
2012-02-28,16.016,16.118,15.775,15.861,244087,0
2012-02-29,15.864,16.451,15.839,16.417,1994379,0
2012-03-01,16.177,16.427,15.477,15.587,879152,0
2012-03-02,15.461,15.756,15.401,15.494,953798,0
2012-03-05,15.526,15.562,15.337,15.553,857032,0
2012-03-06,15.469,15.526,15.297,15.364,498007,0
2012-03-07,15.452,15.526,15.306,15.484,417072,0
2012-03-08,15.553,15.631,15.364,15.605,456758,0
2012-03-09,15.571,15.828,15.562,15.749,277939,0
2012-03-12,15.749,15.836,15.724,15.785,288782,0
2012-03-13,15.853,15.964,15.793,15.964,304179,0
2012-03-14,15.972,15.972,15.544,15.648,368567,0
2012-03-15,15.665,15.749,15.517,15.699,233536,0
2012-03-16,15.742,15.742,15.502,15.571,836860,0
2012-03-19,15.562,15.81,15.484,15.691,288399,0
2012-03-20,15.605,15.775,15.536,15.571,295055,0
2012-03-21,15.553,15.596,15.428,15.469,243049,0
2012-03-22,15.391,15.477,15.29,15.477,273559,0
2012-03-23,15.452,15.587,15.364,15.579,242278,0
2012-03-26,15.674,15.742,15.631,15.674,405621,0
2012-03-27,15.715,15.793,15.665,15.715,307414,0
2012-03-28,15.749,15.749,15.526,15.571,280122,0
2012-03-29,15.507,15.648,15.452,15.596,241452,0
2012-03-30,15.696,15.696,15.555,15.564,249325,0
2012-04-02,15.544,15.691,15.477,15.665,282178,0
2012-04-03,15.614,15.778,15.58,15.675,276795,0
2012-04-04,15.562,15.562,15.31,15.382,350760,0
2012-04-05,15.418,15.461,15.245,15.295,206149,0
2012-04-09,15.221,15.238,15.101,15.159,265247,0
2012-04-10,15.151,15.229,14.973,14.998,371598,0
2012-04-11,15.126,15.194,14.981,15.058,274205,0
2012-04-12,15.109,15.151,14.973,15.092,240200,0
2012-04-13,15.062,15.106,14.958,14.968,250444,0
2012-04-16,14.981,15.151,14.973,15.075,164603,0
2012-04-17,15.199,15.336,15.08,15.208,242634,0
2012-04-18,15.151,15.229,14.646,15.007,1094409,0
2012-04-19,15.041,15.176,14.897,15.041,350668,0
2012-04-20,15.182,15.31,15.114,15.164,255777,0
2012-04-23,14.998,15.084,14.88,14.963,279332,0
2012-04-24,15.058,15.211,14.998,15.211,440205,0
2012-04-25,15.345,15.428,15.282,15.355,255984,0
2012-04-26,15.382,15.382,15.218,15.344,175525,0
2012-04-27,15.39,15.64,15.264,15.597,350316,0
2012-04-30,15.577,15.611,15.431,15.479,324490,0
2012-05-01,15.526,15.64,15.372,15.4,331727,0
2012-05-02,15.382,15.409,15.182,15.264,371047,0
2012-05-03,15.304,15.382,15.174,15.218,317827,0
2012-05-04,15.174,15.289,15.053,15.199,343189,0
2012-05-07,15.123,15.304,15.097,15.245,242646,0
2012-05-08,15.088,15.31,15.088,15.226,316492,0
2012-05-09,15.097,15.174,15.036,15.071,349454,0
2012-05-10,15.19,15.409,15.156,15.353,233084,0
2012-05-11,15.271,15.39,15.226,15.318,329620,0
2012-05-14,15.289,15.353,15.106,15.19,199280,0
2012-05-15,15.199,15.336,15.123,15.255,243542,0
2012-05-16,15.327,15.363,15.182,15.19,219300,0
2012-05-17,15.226,15.255,15.045,15.071,303626,0
2012-05-18,15.071,15.218,15.036,15.062,325721,0
2012-05-21,15.088,15.199,14.993,15.19,206728,0
2012-05-22,15.255,15.28,15.08,15.14,226375,0
2012-05-23,15.148,15.218,15.053,15.199,250138,0
2012-05-24,15.156,15.344,15.097,15.344,133528,0
2012-05-25,15.409,15.409,15.14,15.182,185821,0
2012-05-29,15.264,15.271,15.062,15.148,191372,0
2012-05-30,15.053,15.14,14.908,14.923,212602,0
2012-05-31,14.929,15.071,14.881,15.011,245319,0
2012-06-01,14.839,15.021,14.839,14.968,200152,0
2012-06-04,15.012,15.106,14.968,15.053,169154,0
2012-06-05,15.012,15.19,14.931,15.14,180388,0
2012-06-06,15.182,15.295,15.012,15.28,142073,0
2012-06-07,15.382,15.382,15.182,15.218,194662,0
2012-06-08,15.164,15.39,15.062,15.39,290899,0
2012-06-11,15.494,15.494,15.148,15.148,242423,0
2012-06-12,15.182,15.236,15.002,15.218,219218,0
2012-06-13,15.245,15.382,15.114,15.28,187391,0
2012-06-14,15.31,15.435,15.289,15.427,129592,0
2012-06-15,15.451,15.517,15.353,15.39,567673,0
2012-06-18,15.344,15.508,15.344,15.477,142135,0
2012-06-19,15.494,15.649,15.443,15.508,333941,0
2012-06-20,15.451,15.58,15.427,15.435,165728,0
2012-06-21,15.484,15.508,15.236,15.264,188489,0
2012-06-22,15.344,15.502,15.245,15.461,901248,0
2012-06-25,15.295,15.39,15.236,15.31,164563,0
2012-06-26,15.353,15.597,15.236,15.484,261000,0
2012-06-27,15.344,15.822,15.344,15.822,221986,0
2012-06-28,15.743,15.916,15.693,15.916,191773,0
2012-06-29,15.989,16.032,15.849,15.92,233105,0
2012-07-02,15.96,16.036,15.864,15.96,272369,0
2012-07-03,15.993,16.281,15.966,16.281,163247,0
2012-07-05,16.193,16.358,16.175,16.322,184551,0
2012-07-06,16.209,16.32,16.106,16.115,147490,0
2012-07-09,16.089,16.174,16.02,16.132,127370,0
2012-07-10,16.139,16.234,16.106,16.183,142628,0
2012-07-11,16.167,16.27,16.167,16.251,133970,0
2012-07-12,16.183,16.27,16.071,16.2,119597,0
2012-07-13,16.281,16.43,16.263,16.384,245588,0
2012-07-16,16.381,16.381,16.174,16.209,218978,0
2012-07-17,16.245,16.307,16.062,16.202,253032,0
2012-07-18,16.193,16.376,16.158,16.236,169547,0
2012-07-19,16.279,16.296,16.071,16.209,326622,0
2012-07-20,16.062,16.21,16.062,16.184,289160,0
2012-07-23,15.967,16.157,15.967,16.071,216536,0
2012-07-24,16.072,16.115,15.976,16.062,186646,0
2012-07-25,16.158,16.184,15.923,16.079,288394,0
2012-07-26,16.175,16.175,15.802,15.81,287227,0
2012-07-27,15.802,16.168,15.802,16.079,245922,0
2012-07-30,16.019,16.175,15.915,16.14,305292,0
2012-07-31,16.121,16.157,15.91,15.92,302087,0
2012-08-01,15.915,16.175,15.802,15.802,330994,0
2012-08-02,15.741,15.863,15.593,15.707,303872,0
2012-08-03,15.829,16.253,15.775,16.22,346660,0
2012-08-06,16.193,16.298,16.079,16.168,167528,0
2012-08-07,16.202,16.366,16.133,16.227,250199,0
2012-08-08,16.175,16.236,16.019,16.15,263671,0
2012-08-09,16.21,16.411,16.079,16.331,269043,0
2012-08-10,16.322,16.366,16.22,16.349,148948,0
2012-08-13,16.263,16.341,16.15,16.298,177670,0
2012-08-14,16.313,16.402,16.245,16.307,152375,0
2012-08-15,16.263,16.402,16.227,16.307,143933,0
2012-08-16,16.298,16.42,16.245,16.411,162550,0
2012-08-17,16.393,16.523,16.358,16.523,199611,0
2012-08-20,16.505,16.523,16.411,16.463,145649,0
2012-08-21,16.487,16.552,16.42,16.446,131737,0
2012-08-22,16.376,16.495,16.298,16.313,290650,0
2012-08-23,16.322,16.349,16.124,16.193,116246,0
2012-08-24,16.14,16.341,16.14,16.184,266036,0
2012-08-27,16.184,16.298,16.158,16.193,152435,0
2012-08-28,16.22,16.298,16.097,16.22,209500,0
2012-08-29,16.263,16.341,16.22,16.281,116859,0
2012-08-30,16.21,16.22,15.887,15.896,279211,0
2012-08-31,16.017,16.017,15.849,15.91,176796,0
2012-09-04,15.951,16.158,15.829,16.089,287296,0
2012-09-05,16.15,16.158,15.923,15.966,174043,0
2012-09-06,16.011,16.124,15.976,16.124,185361,0
2012-09-07,16.193,16.193,15.915,15.923,203900,0
2012-09-10,15.951,16.027,15.923,15.984,112681,0
2012-09-11,16.001,16.044,15.887,15.951,135630,0
2012-09-12,15.993,15.993,15.732,15.749,333126,0
2012-09-13,15.749,16.175,15.741,16.133,249414,0
2012-09-14,16.115,16.184,16.001,16.011,255882,0
2012-09-17,16.001,16.089,15.872,15.96,139023,0
2012-09-18,15.872,16.011,15.845,15.966,157585,0
2012-09-19,16.001,16.054,15.88,15.942,167338,0
2012-09-20,15.872,16.019,15.872,15.976,164846,0
2012-09-21,16.062,16.193,16.001,16.036,303000,0
2012-09-24,16.044,16.42,16.044,16.331,187775,0
2012-09-25,16.341,16.479,16.133,16.14,181410,0
2012-09-26,16.183,16.357,16.13,16.174,113994,0
2012-09-27,16.147,16.147,15.947,16.059,144406,0
2012-09-28,15.996,16.244,15.996,16.219,157608,0
2012-10-01,16.253,16.322,16.089,16.097,172484,0
2012-10-02,16.183,16.251,16.042,16.208,183883,0
2012-10-03,16.208,16.321,16.157,16.226,90818,0
2012-10-04,16.226,16.411,16.183,16.366,108353,0
2012-10-05,16.366,16.42,16.107,16.168,224885,0
2012-10-08,16.133,16.236,16.089,16.236,103238,0
2012-10-09,16.263,16.271,15.984,16.15,180576,0
2012-10-10,16.15,16.271,16.036,16.175,151715,0
2012-10-11,16.236,16.236,16.097,16.175,122267,0
2012-10-12,16.202,16.227,16.115,16.158,134226,0
2012-10-15,16.193,16.253,16.089,16.158,188186,0
2012-10-16,16.202,16.307,16.14,16.298,159986,0
2012-10-17,16.298,16.43,16.21,16.43,98443,0
2012-10-18,16.411,16.438,16.298,16.298,100117,0
2012-10-19,16.243,16.306,16.077,16.094,237477,0
2012-10-22,16.097,16.107,15.966,16.097,125140,0
2012-10-23,15.963,16.059,15.883,15.972,158161,0
2012-10-24,16.001,16.019,15.88,15.942,93934,0
2012-10-25,16.072,16.079,15.896,16.062,119220,0
2012-10-26,16.086,16.121,15.947,16.024,87589,0
2012-10-31,16.006,16.094,15.89,16.016,157349,0
2012-11-01,16.036,16.054,15.923,15.923,114965,0
2012-11-02,16.024,16.024,15.709,15.709,172379,0
2012-11-05,15.743,15.947,15.743,15.752,163826,0
2012-11-06,15.787,16.392,15.787,16.165,382620,0
2012-11-07,16.121,16.174,14.943,15.289,934292,0
2012-11-08,15.621,15.621,15.264,15.289,257816,0
2012-11-09,15.264,15.541,15.264,15.446,248415,0
2012-11-12,15.489,15.551,15.393,15.438,163391,0
2012-11-13,15.375,15.523,15.329,15.329,156208,0
2012-11-14,15.393,15.431,15.154,15.218,156960,0
2012-11-15,15.154,15.264,15.068,15.104,237084,0
2012-11-16,15.042,15.181,14.823,15.154,305783,0
2012-11-19,15.305,15.312,14.77,15.164,209844,0
2012-11-20,15.078,15.264,15.008,15.255,186105,0
2012-11-21,15.236,15.281,15.13,15.281,125959,0
2012-11-23,15.305,15.365,15.246,15.346,120614,0
2012-11-26,15.346,15.523,15.255,15.498,187204,0
2012-11-27,15.48,15.639,15.431,15.532,153016,0
2012-11-28,15.523,15.683,15.438,15.683,196577,0
2012-11-29,15.752,15.858,15.586,15.779,170634,0
2012-11-30,15.794,15.794,15.6,15.785,213837,0
2012-12-03,15.797,15.832,15.63,15.769,142091,0
2012-12-04,15.776,15.83,15.643,15.756,122432,0
2012-12-05,15.779,15.876,15.577,15.752,191268,0
2012-12-06,15.735,15.797,15.586,15.769,180040,0
2012-12-07,15.787,15.824,15.693,15.76,141817,0
2012-12-10,15.841,15.841,15.743,15.805,139791,0
2012-12-11,15.797,15.91,15.769,15.91,211093,0
2012-12-12,15.92,15.98,15.797,15.805,142354,0
2012-12-13,15.849,15.892,15.726,15.805,151544,0
2012-12-14,15.743,15.849,15.735,15.752,139774,0
2012-12-17,15.779,15.989,15.779,15.989,211303,0
2012-12-18,15.972,16.094,15.901,16.086,150015,0
2012-12-19,16.086,16.086,15.92,15.92,180282,0
2012-12-20,15.955,16.086,15.937,16.042,156060,0
2012-12-21,15.947,16.104,15.91,15.955,810002,0
2012-12-24,15.955,16.094,15.832,16.007,140336,0
2012-12-26,16.059,16.068,15.947,16.017,136945,0
2012-12-27,15.997,16.032,15.76,15.98,157801,0
2012-12-28,15.92,16.086,15.892,15.972,186016,0
2012-12-31,15.937,16.113,15.849,16.094,300854,0
2013-01-02,16.218,16.384,16.191,16.348,303223,0
2013-01-03,16.348,16.384,16.191,16.271,130330,0
2013-01-04,16.321,16.411,16.271,16.321,125226,0
2013-01-07,16.297,16.313,16.191,16.208,139322,0
2013-01-08,16.226,16.306,16.157,16.297,186632,0
2013-01-09,16.308,16.466,16.262,16.457,231206,0
2013-01-10,16.49,16.564,16.378,16.518,192181,0
2013-01-11,16.57,16.769,16.524,16.726,246448,0
2013-01-14,16.754,16.814,16.692,16.795,269831,0
2013-01-15,16.777,16.777,16.664,16.762,125700,0
2013-01-16,16.762,16.795,16.664,16.673,222256,0
2013-01-17,16.726,16.814,16.682,16.769,117174,0
2013-01-18,16.8,16.829,16.74,16.8,202865,0
2013-01-22,16.84,17.095,16.823,17.006,353653,0
2013-01-23,17.022,17.032,16.936,16.969,229966,0
2013-01-24,17.103,17.215,17.006,17.103,245865,0
2013-01-25,17.129,17.156,16.89,16.969,235718,0
2013-01-28,16.987,17.122,16.918,17.022,283593,0
2013-01-29,17.066,17.156,17.013,17.139,181244,0
2013-01-30,17.156,17.199,17.066,17.122,216284,0
2013-01-31,17.147,17.28,17.077,17.103,325700,0
2013-02-01,17.174,17.428,17.164,17.377,190232,0
2013-02-04,17.215,17.262,16.829,16.952,422406,0
2013-02-05,17.041,17.122,16.918,16.987,177974,0
2013-02-06,16.91,17.234,16.9,17.189,134800,0
2013-02-07,17.271,17.553,17.102,17.306,178582,0
2013-02-08,17.341,17.35,17.234,17.297,121114,0
2013-02-11,17.35,17.447,17.28,17.35,167751,0
2013-02-12,17.341,17.544,17.306,17.518,154105,0
2013-02-13,17.588,17.634,17.464,17.634,194287,0
2013-02-14,17.588,17.634,17.562,17.615,127869,0
2013-02-15,17.58,17.72,17.553,17.643,190008,0
2013-02-19,17.686,17.862,17.634,17.854,222756,0
2013-02-20,17.862,18.04,17.711,17.711,204232,0
2013-02-21,17.695,17.898,17.643,17.775,131871,0
2013-02-22,17.854,17.961,17.785,17.951,135284,0
2013-02-25,17.978,18.04,17.702,17.711,168557,0
2013-02-26,17.785,17.925,17.615,17.702,256564,0
2013-02-27,17.72,17.879,17.634,17.775,252620,0
2013-02-28,17.806,17.831,17.1,17.741,419929,0
2013-03-01,17.766,18.136,17.624,18.083,267786,0
2013-03-04,17.995,18.286,17.925,18.257,262000,0
2013-03-05,18.361,18.518,18.164,18.235,209292,0
2013-03-06,18.266,18.343,18.136,18.243,149097,0
2013-03-07,18.219,18.571,18.219,18.379,226439,0
2013-03-08,18.492,18.703,18.401,18.667,225099,0
2013-03-11,18.623,18.766,18.544,18.641,166010,0
2013-03-12,18.473,18.482,18.183,18.183,340521,0
2013-03-13,18.154,18.393,18.154,18.276,279202,0
2013-03-14,18.266,18.361,18.235,18.323,225290,0
2013-03-15,18.295,18.387,17.987,17.987,744629,0
2013-03-18,17.862,18.032,17.643,17.766,400385,0
2013-03-19,17.827,18.05,17.766,18.013,301007,0
2013-03-20,18.032,18.305,17.422,17.447,933579,0
2013-03-21,17.022,17.528,16.977,17.422,5236869,0
2013-03-22,17.422,17.562,17.341,17.413,518238,0
2013-03-25,17.405,17.598,17.387,17.483,393530,0
2013-03-26,17.562,17.624,17.215,17.333,427239,0
2013-03-27,17.35,17.553,17.208,17.51,420658,0
2013-03-28,17.553,17.615,17.501,17.598,720449,0
2013-04-01,17.572,17.572,17.189,17.358,472861,0
2013-04-02,17.405,17.51,17.386,17.447,355432,0
2013-04-03,17.544,17.544,17.341,17.413,376576,0
2013-04-04,17.396,17.473,17.261,17.405,228217,0
2013-04-05,17.234,17.464,17.234,17.456,267507,0
2013-04-08,17.528,17.572,17.367,17.572,299384,0
2013-04-09,17.643,17.643,17.428,17.464,293057,0
2013-04-10,17.529,17.892,17.502,17.876,262334,0
2013-04-11,17.794,17.898,17.747,17.827,186855,0
2013-04-12,17.769,17.788,17.626,17.671,226372,0
2013-04-15,17.661,17.669,17.156,17.164,364968,0
2013-04-16,17.253,17.447,17.139,17.413,390328,0
2013-04-17,17.261,17.422,17.083,17.396,534732,0
2013-04-18,17.397,17.501,17.262,17.387,306052,0
2013-04-19,17.367,17.573,17.314,17.529,275010,0
2013-04-22,17.502,17.51,17.163,17.405,271284,0
2013-04-23,17.447,17.635,17.279,17.428,305764,0
2013-04-24,17.367,17.537,17.286,17.51,230561,0
2013-04-25,17.599,17.599,17.437,17.492,211193,0
2013-04-26,17.437,17.563,17.332,17.357,280630,0
2013-04-29,17.341,17.815,17.341,17.778,365196,0
2013-04-30,17.72,17.794,17.528,17.729,335019,0
2013-05-01,17.722,17.788,17.386,17.428,478235,0
2013-05-02,17.128,17.323,16.529,17.153,1213632,0
2013-05-03,17.653,18.247,17.573,17.964,767952,0
2013-05-06,18.028,18.054,17.815,17.929,337684,0
2013-05-07,17.939,18.17,17.806,18.071,340517,0
2013-05-08,17.991,18.17,17.991,18.161,262128,0
2013-05-09,18.063,18.151,17.688,17.839,264353,0
2013-05-10,17.892,17.892,17.626,17.839,261190,0
2013-05-13,17.866,17.866,17.663,17.704,152324,0
2013-05-14,17.671,17.892,17.671,17.857,192959,0
2013-05-15,17.892,18.098,17.892,18.009,185193,0
2013-05-16,18.009,18.089,17.866,17.964,141405,0
2013-05-17,18.071,18.189,17.939,18.161,286528,0
2013-05-20,18.063,18.225,18.063,18.189,300492,0
2013-05-21,18.116,18.233,18.107,18.189,114745,0
2013-05-22,18.208,18.322,17.626,17.741,322748,0
2013-05-23,17.546,17.769,17.502,17.704,150583,0
2013-05-24,17.645,18,17.546,17.991,257833,0
2013-05-28,18.18,18.58,17.939,18.071,297922,0
2013-05-29,17.974,17.983,17.589,17.671,156563,0
2013-05-30,17.722,18.054,17.722,17.839,125764,0
2013-05-31,17.784,17.899,17.567,17.594,137203,0
2013-06-03,17.645,18.018,17.573,17.991,398488,0
2013-06-04,17.956,18.08,17.563,17.713,234444,0
2013-06-05,17.713,17.713,17.492,17.554,238561,0
2013-06-06,17.599,17.731,17.492,17.731,179160,0
2013-06-07,17.866,17.866,17.473,17.635,242634,0
2013-06-10,17.626,17.741,17.529,17.741,128851,0
2013-06-11,17.573,17.713,17.473,17.599,91644,0
2013-06-12,17.704,17.769,17.386,17.537,163853,0
2013-06-13,17.519,17.778,17.447,17.75,201581,0
2013-06-14,17.731,17.806,17.582,17.722,122387,0
2013-06-17,17.831,17.974,17.722,17.797,243406,0
2013-06-18,17.797,18.189,17.797,18.142,285695,0
2013-06-19,18.08,18.107,17.563,17.582,389208,0
2013-06-20,17.422,17.519,17.092,17.181,376508,0
2013-06-21,17.153,17.286,16.654,17.153,1083383,0
2013-06-24,16.974,17.153,16.734,17.063,238772,0
2013-06-25,17.109,17.233,16.905,17.188,234582,0
2013-06-26,17.252,17.367,17.233,17.242,150355,0
2013-06-27,17.341,17.367,17.223,17.332,194719,0
2013-06-28,17.436,17.608,17.356,17.519,854974,0
2013-07-01,17.464,17.483,17.207,17.279,196154,0
2013-07-02,17.223,17.563,17.223,17.447,247336,0
2013-07-03,17.305,17.492,17.261,17.464,63128,0
2013-07-05,17.573,17.68,17.286,17.519,102129,0
2013-07-08,17.599,17.778,17.456,17.713,132893,0
2013-07-09,17.778,17.919,17.704,17.919,232466,0
2013-07-10,17.91,18.254,17.883,18.208,468194,0
2013-07-11,18.322,18.482,18.18,18.435,340437,0
2013-07-12,18.378,18.553,18.151,18.527,279675,0
2013-07-15,18.492,18.936,18.473,18.91,214092,0
2013-07-16,18.91,18.972,18.588,18.668,372449,0
2013-07-17,18.776,18.972,18.659,18.714,212199,0
2013-07-18,18.704,18.919,18.695,18.866,147715,0
2013-07-19,18.81,19.133,18.768,19.071,160217,0
2013-07-22,19.044,19.269,19.044,19.166,146842,0
2013-07-23,19.204,19.391,19.176,19.269,149811,0
2013-07-24,19.354,19.354,18.919,18.954,156963,0
2013-07-25,18.875,19.49,18.875,19.482,173046,0
2013-07-26,19.4,19.605,19.312,19.55,203352,0
2013-07-29,19.525,19.588,19.348,19.436,117085,0
2013-07-30,19.55,19.588,19.312,19.436,98829,0
2013-07-31,19.472,19.614,19.4,19.436,236969,0
2013-08-01,19.595,19.918,19.166,19.56,320173,0
2013-08-02,19.578,19.837,19.517,19.569,183401,0
2013-08-05,19.588,19.677,19.5,19.56,125702,0
2013-08-06,19.569,19.605,19.32,19.445,168491,0
2013-08-07,19.381,19.605,19.354,19.49,361423,0
2013-08-08,19.605,19.722,19.352,19.517,223254,0
2013-08-09,19.526,19.615,19.352,19.425,226197,0
2013-08-12,19.228,19.508,19.202,19.435,135296,0
2013-08-13,19.508,19.508,19.32,19.362,104365,0
2013-08-14,19.435,19.56,19.148,19.173,189565,0
2013-08-15,19.022,19.087,18.906,18.994,190850,0
2013-08-16,18.896,18.984,18.771,18.906,184404,0
2013-08-19,18.887,18.923,18.679,18.679,211955,0
2013-08-20,18.663,19.004,18.654,18.679,137884,0
2013-08-21,18.574,18.627,18.294,18.446,101192,0
2013-08-22,18.519,18.688,18.409,18.555,141055,0
2013-08-23,18.609,18.789,18.419,18.771,121486,0
2013-08-26,18.753,18.862,18.538,18.601,91889,0
2013-08-27,18.427,18.555,18.332,18.342,168177,0
2013-08-28,18.312,18.401,18.141,18.342,106770,0
2013-08-29,18.294,18.427,18.17,18.241,133550,0
2013-08-30,18.432,18.432,17.983,18.046,191026,0
2013-09-03,18.141,18.141,17.603,17.658,124742,0
2013-09-04,17.64,17.774,17.389,17.531,279851,0
2013-09-05,17.513,17.567,17.316,17.468,112209,0
2013-09-06,17.585,17.676,17.389,17.558,145597,0
2013-09-09,17.504,17.658,17.389,17.612,125782,0
2013-09-10,17.7,17.755,17.558,17.746,156618,0
2013-09-11,17.784,18.078,17.668,17.755,261817,0
2013-09-12,17.794,17.837,17.424,17.44,135412,0
2013-09-13,17.343,17.468,17.063,17.137,477417,0
2013-09-16,17.215,17.424,16.947,17.182,640634,0
2013-09-17,17.182,17.316,17.128,17.262,223889,0
2013-09-18,17.215,17.594,17.137,17.504,291875,0
2013-09-19,17.513,17.594,17.343,17.399,293424,0
2013-09-20,17.389,17.558,17.281,17.468,907101,0
2013-09-23,17.424,17.802,17.369,17.784,210211,0
2013-09-24,17.736,17.872,17.709,17.774,173477,0
2013-09-25,17.755,18.053,17.7,18.007,333034,0
2013-09-26,18.07,18.322,18.07,18.247,332644,0
2013-09-27,18.17,18.303,18.088,18.097,124452,0
2013-09-30,18.117,18.382,18.081,18.382,195816,0
2013-10-01,18.225,18.294,18.132,18.294,199940,0
2013-10-02,18.179,18.225,18.053,18.16,130264,0
2013-10-03,18.097,18.15,17.872,17.909,176148,0
2013-10-04,17.899,18.007,17.846,17.917,144815,0
2013-10-07,17.82,17.89,17.65,17.765,149909,0
2013-10-08,17.765,17.88,17.676,17.718,211092,0
2013-10-09,17.755,17.998,17.693,17.774,166558,0
2013-10-10,17.953,18.207,17.755,18.15,134449,0
2013-10-11,18.053,18.387,18.026,18.351,138650,0
2013-10-14,18.233,18.247,17.989,18.141,176308,0
2013-10-15,18.141,18.16,17.872,17.872,146954,0
2013-10-16,17.917,18.007,17.827,17.962,108951,0
2013-10-17,17.953,18.361,17.899,18.312,1151215,0
2013-10-18,18.475,18.853,18.361,18.78,403864,0
2013-10-21,18.771,18.977,18.718,18.931,159468,0
2013-10-22,18.941,19.3,18.941,19.068,196826,0
2013-10-23,19.032,19.275,18.977,19.111,199285,0
2013-10-24,19.111,19.202,19.013,19.087,123990,0
2013-10-25,19.164,19.3,19.022,19.257,136908,0
2013-10-28,19.3,19.454,19.164,19.454,156317,0
2013-10-29,19.407,19.615,19.31,19.49,198932,0
2013-10-30,19.481,19.596,19.3,19.362,140852,0
2013-10-31,19.9,20.281,19.684,19.719,415019,0
2013-11-01,19.722,19.722,19.164,19.192,361976,0
2013-11-04,19.22,19.4,19.111,19.39,161424,0
2013-11-05,19.282,19.445,19.138,19.291,116498,0
2013-11-06,19.4,20.34,19.21,20.244,247996,0
2013-11-07,20.301,20.605,19.99,20.046,269823,0
2013-11-08,19.944,20.254,19.693,20.254,310784,0
2013-11-11,20.254,20.397,19.953,20.271,392183,0
2013-11-12,20.262,20.397,20.118,20.244,156837,0
2013-11-13,20.162,20.436,20.046,20.34,385844,0
2013-11-14,20.369,20.505,20.291,20.397,137161,0
2013-11-15,20.452,20.543,20.281,20.505,121540,0
2013-11-18,20.444,20.651,20.444,20.478,97723,0
2013-11-19,20.426,20.561,20.225,20.291,114833,0
2013-11-20,20.388,20.46,20.088,20.172,131991,0
2013-11-21,20.205,20.622,20.162,20.533,110262,0
2013-11-22,20.514,20.66,20.407,20.469,144582,0
2013-11-25,20.569,20.66,20.407,20.436,106634,0
2013-11-26,20.497,20.524,20.126,20.478,183523,0
2013-11-27,20.543,20.733,20.388,20.669,109367,0
2013-11-29,20.804,20.931,20.614,20.678,98066,0
2013-12-02,20.622,20.622,19.61,19.809,319913,0
2013-12-03,19.837,20.098,19.799,20,187488,0
2013-12-04,19.953,20.135,19.712,19.962,136941,0
2013-12-05,20.027,20.126,19.819,20.017,99073,0
2013-12-06,20.196,20.35,20.118,20.271,96799,0
2013-12-09,20.324,20.324,19.909,20.01,177780,0
2013-12-10,20.01,20.108,19.638,19.792,185300,0
2013-12-11,19.809,19.953,19.393,19.494,191528,0
2013-12-12,19.521,19.837,19.475,19.755,167058,0
2013-12-13,19.745,19.799,19.467,19.745,217875,0
2013-12-16,19.628,19.872,19.555,19.846,261466,0
2013-12-17,19.773,20.037,19.764,20.037,168647,0
2013-12-18,20.037,20.262,19.745,20.235,314132,0
2013-12-19,20.235,20.254,19.972,20.037,321709,0
2013-12-20,20.162,20.622,20.046,20.46,988585,0
2013-12-23,20.596,21.084,20.397,21.012,286969,0
2013-12-24,21.093,21.194,20.913,20.994,114093,0
2013-12-26,21.03,21.122,20.84,20.849,170777,0
2013-12-27,20.986,21.057,20.83,20.978,135055,0
2013-12-30,20.986,21.103,20.849,20.886,129132,0
2013-12-31,20.96,20.978,20.769,20.867,140611,0
2014-01-02,20.795,20.795,20.153,20.244,158167,0
2014-01-03,20.235,20.317,20.017,20.135,203354,0
2014-01-06,20.225,20.35,20.046,20.291,254542,0
2014-01-07,20.244,20.524,20.235,20.324,212009,0
2014-01-08,20.281,20.407,19.972,20.126,198437,0
2014-01-09,20.225,20.301,20.017,20.189,174583,0
2014-01-10,20.311,20.452,20.088,20.271,145763,0
2014-01-13,20.172,20.301,19.891,19.99,197679,0
2014-01-14,20.098,20.196,19.919,20.098,133172,0
2014-01-15,20.172,20.46,20.108,20.34,199677,0
2014-01-16,20.359,20.407,20.196,20.271,114212,0
2014-01-17,20.317,20.417,20.262,20.332,103392,0
2014-01-21,20.388,20.787,20.332,20.778,271990,0
2014-01-22,20.733,20.787,20.452,20.469,192482,0
2014-01-23,20.497,20.994,20.426,20.986,245868,0
2014-01-24,20.822,20.986,20.759,20.923,298805,0
2014-01-27,20.913,21.457,20.804,21.276,375950,0
2014-01-28,21.276,21.355,20.669,20.849,424098,0
2014-01-29,20.733,20.849,20.505,20.543,196208,0
2014-01-30,20.614,21.364,20.469,21.267,283582,0
2014-01-31,20.978,21.391,20.951,21.066,356941,0
2014-02-03,21.093,21.329,20.543,20.622,367626,0
2014-02-04,20.678,20.678,20.378,20.436,407252,0
2014-02-05,20.324,20.388,19.819,19.837,318734,0
2014-02-06,19.937,19.985,19.766,19.912,246869,0
2014-02-07,19.975,20.013,19.821,19.994,217888,0
2014-02-10,20.004,20.004,19.712,19.912,150135,0
2014-02-11,20.103,20.512,19.921,20.441,176940,0
2014-02-12,20.441,20.587,20.297,20.476,246628,0
2014-02-13,20.356,20.98,20.258,20.98,175083,0
2014-02-14,20.988,21.096,20.696,20.988,263662,0
2014-02-18,20.995,21.059,20.741,20.995,223941,0
2014-02-19,20.961,21.068,20.64,20.659,212417,0
2014-02-20,20.613,21.36,20.56,21.315,261488,0
2014-02-21,21.425,21.643,21.213,21.497,273802,0
2014-02-24,21.497,21.827,21.453,21.551,253568,0
2014-02-25,21.58,21.732,21.242,21.325,175605,0
2014-02-26,21.397,21.462,20.924,21.032,255696,0
2014-02-27,21.032,21.542,20.995,21.533,252349,0
2014-02-28,21.606,21.7,21.342,21.425,335191,0
2014-03-03,21.232,21.232,20.795,21.032,273490,0
2014-03-04,21.195,21.78,21.195,21.516,347360,0
2014-03-05,21.471,21.471,21.105,21.195,152875,0
2014-03-06,21.179,21.179,20.995,21.068,126855,0
2014-03-07,21.125,21.125,20.769,20.813,132452,0
2014-03-10,20.769,20.942,20.741,20.942,333923,0
2014-03-11,20.932,20.988,20.659,20.733,275370,0
2014-03-12,20.613,20.778,20.613,20.751,342932,0
2014-03-13,20.841,21.105,20.795,20.988,299961,0
2014-03-14,20.98,21.462,20.98,21.388,158707,0
2014-03-17,21.434,21.597,21.297,21.415,240017,0
2014-03-18,21.406,21.708,21.342,21.606,176560,0
2014-03-19,21.625,21.717,21.315,21.397,148022,0
2014-03-20,21.35,21.788,21.213,21.708,179359,0
2014-03-21,21.836,22.419,21.725,21.972,740148,0
2014-03-24,21.998,22.172,21.434,21.643,177131,0
2014-03-25,21.78,22.007,21.69,21.998,146611,0
2014-03-26,22.162,22.162,21.551,21.561,136510,0
2014-03-27,21.542,21.69,21.36,21.478,152701,0
2014-03-28,21.478,21.708,21.397,21.444,95134,0
2014-03-31,21.616,21.935,21.516,21.817,200349,0
2014-04-01,21.907,21.935,21.58,21.807,168794,0
2014-04-02,21.788,21.87,21.58,21.732,96245,0
2014-04-03,21.708,21.807,21.462,21.58,123293,0
2014-04-04,21.732,21.78,21.161,21.334,205257,0
2014-04-07,21.289,21.415,21.134,21.279,97372,0
2014-04-08,21.261,21.561,21.179,21.406,92065,0
2014-04-09,21.497,21.524,21.179,21.35,85554,0
2014-04-10,21.35,21.425,20.724,20.841,149833,0
2014-04-11,20.677,20.904,20.496,20.531,138564,0
2014-04-14,20.741,20.823,20.385,20.577,109827,0
2014-04-15,20.541,20.759,20.25,20.531,138257,0
2014-04-16,20.677,20.795,20.567,20.787,122141,0
2014-04-17,20.696,20.952,20.696,20.841,124961,0
2014-04-21,20.914,21.152,20.804,20.97,108622,0
2014-04-22,20.988,21.134,20.887,21.134,126142,0
2014-04-23,21.068,21.444,20.961,21.204,164687,0
2014-04-24,21.368,21.368,20.942,21.059,103183,0
2014-04-25,20.961,21.161,20.65,20.733,152621,0
2014-04-28,20.741,20.98,20.366,20.596,93720,0
2014-04-29,20.704,20.804,20.404,20.541,164553,0
2014-04-30,20.512,20.668,20.423,20.503,210943,0
2014-05-01,20.394,20.458,19.485,20.297,381916,0
2014-05-02,20.267,20.366,19.831,19.93,281346,0
2014-05-05,19.775,19.975,19.639,19.766,212730,0
2014-05-06,19.657,19.849,19.657,19.757,251046,0
2014-05-07,19.839,19.93,19.611,19.712,183733,0
2014-05-08,19.695,19.804,19.275,19.3,194758,0
2014-05-09,19.153,19.76,19.144,19.74,287143,0
2014-05-12,19.768,20.045,19.768,19.869,220219,0
2014-05-13,19.869,19.906,19.456,19.456,221020,0
2014-05-14,19.363,19.466,18.751,18.769,231649,0
2014-05-15,18.666,19.76,18.666,19.512,537859,0
2014-05-16,19.466,19.476,18.951,19.208,333685,0
2014-05-19,19.17,19.363,19.144,19.363,173098,0
2014-05-20,19.328,19.456,18.951,19.016,250333,0
2014-05-21,19.127,19.189,18.969,19.136,192869,0
2014-05-22,19.189,19.486,19.189,19.372,139616,0
2014-05-23,19.466,19.593,19.328,19.556,124381,0
2014-05-27,19.677,20.009,19.659,19.951,158415,0
2014-05-28,19.951,19.99,19.778,19.98,180576,0
2014-05-29,19.861,19.971,19.695,19.897,113543,0
2014-05-30,19.961,20.264,19.787,20.256,281479,0
2014-06-02,20.336,20.336,19.999,20.036,125434,0
2014-06-03,19.999,20.017,19.714,19.74,167586,0
2014-06-04,19.74,20.294,19.546,20.218,377609,0
2014-06-05,20.198,21.275,20.119,21.044,483363,0
2014-06-06,21.119,21.155,20.752,20.779,123215,0
2014-06-09,20.715,20.926,20.668,20.879,188060,0
2014-06-10,20.815,20.916,20.725,20.806,138097,0
2014-06-11,20.677,21.155,20.677,21.1,277236,0
2014-06-12,21.053,21.09,20.788,20.973,224915,0
2014-06-13,21.1,21.339,21.026,21.247,214811,0
2014-06-16,21.247,21.374,21.155,21.365,139696,0
2014-06-17,21.293,21.798,21.293,21.514,176891,0
2014-06-18,21.568,21.861,21.522,21.836,116418,0
2014-06-19,21.844,22.008,21.669,21.836,126983,0
2014-06-20,21.87,22.028,21.587,21.623,381744,0
2014-06-23,21.724,21.724,21.257,21.441,104068,0
2014-06-24,21.365,21.788,21.339,21.422,136996,0
2014-06-25,21.321,21.66,21.257,21.641,140926,0
2014-06-26,21.66,21.707,21.494,21.651,119226,0
2014-06-27,21.494,22.349,21.494,22.282,444006,0
2014-06-30,22.203,22.378,22.047,22.223,321019,0
2014-07-01,22.32,22.754,22.223,22.532,190766,0
2014-07-02,22.524,22.524,21.861,21.87,148554,0
2014-07-03,21.844,21.945,21.724,21.917,75670,0
2014-07-07,21.807,21.983,21.66,21.669,121357,0
2014-07-08,21.633,21.88,21.587,21.87,154754,0
2014-07-09,21.945,21.945,21.633,21.716,95960,0
2014-07-10,21.384,21.77,21.365,21.731,178413,0
2014-07-11,21.788,21.898,21.504,21.651,169364,0
2014-07-14,21.798,21.926,21.568,21.595,195368,0
2014-07-15,21.707,21.78,21.33,21.422,111779,0
2014-07-16,21.531,21.531,21.109,21.237,95741,0
2014-07-17,21.138,21.266,20.87,20.906,116644,0
2014-07-18,20.861,21.559,20.833,21.549,166153,0
2014-07-21,21.46,21.46,21.257,21.356,88056,0
2014-07-22,21.494,21.531,21.303,21.46,92279,0
2014-07-23,21.475,21.522,21.321,21.431,102617,0
2014-07-24,21.441,21.504,21.1,21.33,111152,0
2014-07-25,21.148,21.199,20.833,20.852,128739,0
2014-07-28,20.879,21.109,20.76,21.053,93655,0
2014-07-29,21.09,21.128,20.852,20.926,96227,0
2014-07-30,20.998,20.998,20.577,20.77,139430,0
2014-07-31,20.596,21.66,20.596,20.906,236778,0
2014-08-01,20.964,21.237,20.897,21.155,193727,0
2014-08-04,21.257,21.339,20.752,21.275,240654,0
2014-08-05,21.209,21.699,21.008,21.148,230719,0
2014-08-06,21.09,21.541,21.09,21.522,134303,0
2014-08-07,21.543,21.644,21.257,21.366,139327,0
2014-08-08,21.357,21.922,21.357,21.812,133151,0
2014-08-11,21.979,22.172,21.831,21.969,92343,0
2014-08-12,21.849,22.004,21.477,21.636,130306,0
2014-08-13,21.774,21.996,21.735,21.922,104645,0
2014-08-14,21.951,22.211,21.951,22.152,78058,0
2014-08-15,22.386,22.514,22.052,22.172,158758,0
2014-08-18,22.396,22.514,22.231,22.338,110813,0
2014-08-19,22.422,22.589,22.368,22.541,70126,0
2014-08-20,22.485,22.504,22.062,22.202,102356,0
2014-08-21,22.221,22.309,22.052,22.231,280425,0
2014-08-22,22.254,22.377,22.07,22.338,155053,0
2014-08-25,22.422,22.432,22.004,22.182,139550,0
2014-08-26,22.192,22.422,22.192,22.358,107422,0
2014-08-27,22.28,22.414,22.162,22.396,130267,0
2014-08-28,22.404,22.432,22.192,22.239,84468,0
2014-08-29,22.348,22.579,22.162,22.524,226139,0
2014-09-02,22.626,22.626,22.152,22.28,140153,0
2014-09-03,22.319,22.476,22.162,22.289,126264,0
2014-09-04,22.272,22.404,22.192,22.289,130698,0
2014-09-05,22.211,22.466,22.211,22.432,85836,0
2014-09-08,22.368,22.396,22.107,22.172,66891,0
2014-09-09,22.211,22.211,21.784,21.84,118120,0
2014-09-10,21.865,21.865,21.598,21.755,92477,0
2014-09-11,21.735,22.124,21.617,22.088,128379,0
2014-09-12,22.062,22.088,21.764,21.903,161904,0
2014-09-15,22.004,22.172,21.728,21.735,115091,0
2014-09-16,21.636,21.96,21.636,21.893,103413,0
2014-09-17,21.96,21.96,21.663,21.745,87606,0
2014-09-18,21.822,21.831,21.607,21.636,131225,0
2014-09-19,21.654,21.774,21.294,21.433,378659,0
2014-09-22,21.433,21.477,21.276,21.424,94908,0
2014-09-23,21.414,21.477,21.267,21.267,140234,0
2014-09-24,21.247,21.366,21.071,21.199,100102,0
2014-09-25,21.237,21.237,20.794,20.868,142194,0
2014-09-26,20.877,20.989,20.721,20.981,126742,0
2014-09-29,20.943,21.227,20.83,21.118,166468,0
2014-09-30,21.081,21.247,20.721,20.749,215056,0
2014-10-01,20.83,20.924,20.321,20.498,394713,0
2014-10-02,20.416,21.357,20.416,21.257,217700,0
2014-10-03,21.433,21.598,21.099,21.405,123025,0
2014-10-06,21.424,21.59,21.138,21.193,120575,0
2014-10-07,21.118,21.267,20.971,21.025,91870,0
2014-10-08,20.989,21.784,20.812,21.683,161250,0
2014-10-09,21.598,21.719,21.267,21.313,107249,0
2014-10-10,21.193,21.755,21.193,21.433,136314,0
2014-10-13,21.534,22.192,21.506,22.088,216945,0
2014-10-14,22.182,22.579,22.152,22.289,269400,0
2014-10-15,22.262,22.56,22.014,22.368,232081,0
2014-10-16,22.124,22.793,22.004,22.569,217471,0
2014-10-17,22.746,22.845,22.107,22.107,159747,0
2014-10-20,22.262,22.466,22.107,22.466,130768,0
2014-10-21,22.485,22.679,22.386,22.495,116681,0
2014-10-22,22.56,22.827,22.262,22.338,165949,0
2014-10-23,22.485,22.783,22.414,22.569,162521,0
2014-10-24,22.589,22.736,22.44,22.458,90511,0
2014-10-27,22.476,22.569,22.262,22.524,119930,0
2014-10-28,22.56,23.133,22.56,23.114,331624,0
2014-10-29,23.19,23.281,22.845,23.114,215680,0
2014-10-30,23.337,23.726,22.994,23.539,315936,0
2014-10-31,23.726,24.105,23.411,24.068,311689,0
2014-11-03,24.095,24.336,23.993,24.114,204722,0
2014-11-04,24.124,24.382,24.03,24.124,235907,0
2014-11-05,24.308,24.308,23.92,24.001,161643,0
2014-11-06,23.938,24.237,23.837,23.957,130865,0
2014-11-07,23.947,24.146,23.876,24.108,162793,0
2014-11-10,24.062,24.062,23.624,23.847,172001,0
2014-11-11,23.905,23.905,23.522,23.744,142394,0
2014-11-12,23.577,23.773,23.437,23.726,145691,0
2014-11-13,23.808,23.967,23.13,23.159,130943,0
2014-11-14,23.159,23.279,22.972,23.017,102069,0
2014-11-17,22.935,23.159,22.88,22.962,157459,0
2014-11-18,23.037,23.409,23.027,23.223,280590,0
2014-11-19,23.13,23.26,22.656,22.99,137352,0
2014-11-20,22.99,23.112,22.768,22.962,125202,0
2014-11-21,23.345,23.345,22.87,22.889,149961,0
2014-11-24,22.889,23.056,22.814,23.047,186560,0
2014-11-25,23.14,23.364,23,23.306,236010,0
2014-11-26,23.177,23.753,23.177,23.698,133028,0
2014-11-28,23.558,23.976,23.316,23.326,160796,0
2014-12-01,23.335,23.494,23.085,23.112,150751,0
2014-12-02,23.112,23.634,23.056,23.306,331556,0
2014-12-03,23.26,23.465,22.601,22.601,346622,0
2014-12-04,22.656,22.787,22.32,22.46,379337,0
2014-12-05,22.388,22.637,22.29,22.611,388340,0
2014-12-08,22.516,23.213,22.152,22.162,401974,0
2014-12-09,22.042,23.102,21.995,23.102,298648,0
2014-12-10,22.962,23.065,22.416,22.416,205373,0
2014-12-11,22.45,22.601,22.281,22.32,149794,0
2014-12-12,22.051,22.152,21.847,21.863,140337,0
2014-12-15,22.051,22.061,21.67,21.873,266725,0
2014-12-16,21.863,21.995,21.67,21.708,519654,0
2014-12-17,21.725,22.061,21.661,21.901,480855,0
2014-12-18,22.097,22.74,22.042,22.711,668197,0
2014-12-19,22.683,22.822,22.388,22.526,534689,0
2014-12-22,22.506,22.84,22.29,22.831,191271,0
2014-12-23,23.017,23.075,22.619,22.908,224820,0
2014-12-24,22.944,23.297,22.944,23.223,63300,0
2014-12-26,23.297,23.595,23.297,23.437,131605,0
2014-12-29,23.484,23.967,23.335,23.817,345453,0
2014-12-30,23.799,23.857,23.391,23.418,151870,0
2014-12-31,23.538,23.538,22.889,22.898,107983,0
2015-01-02,23.047,23.085,22.591,22.918,110947,0
2015-01-05,22.73,22.935,22.611,22.646,158149,0
2015-01-06,22.74,22.935,22.273,22.406,151738,0
2015-01-07,22.572,22.711,22.388,22.637,106313,0
2015-01-08,22.85,22.972,22.45,22.701,250634,0
2015-01-09,22.665,22.73,22.378,22.434,117157,0
2015-01-12,22.487,22.582,22.013,22.45,176219,0
2015-01-13,22.544,23.242,22.45,22.797,474008,0
2015-01-14,22.611,23.14,22.611,22.99,180910,0
2015-01-15,23.094,23.102,22.601,22.88,537600,0
2015-01-16,22.768,23.474,22.768,23.418,199421,0
2015-01-20,23.484,23.595,23.251,23.335,161226,0
2015-01-21,23.288,23.522,23.085,23.288,149559,0
2015-01-22,23.456,23.708,23.242,23.708,167509,0
2015-01-23,23.661,24.043,23.548,23.921,166279,0
2015-01-26,23.827,23.886,23.522,23.876,254714,0
2015-01-27,23.808,23.913,23.661,23.763,183077,0
2015-01-28,23.876,23.896,23.27,23.4,143703,0
2015-01-29,23.567,24.18,23.409,24.154,157663,0
2015-01-30,23.967,24.146,22.805,22.831,273630,0
2015-02-02,22.822,23.335,22.701,23.279,273383,0
2015-02-03,23.26,23.808,23.037,23.799,230458,0
2015-02-04,23.717,23.837,23.177,23.251,193286,0
2015-02-05,23.304,23.79,23.304,23.634,333590,0
2015-02-06,23.567,23.567,22.715,22.913,207384,0
2015-02-09,22.913,23.194,22.676,22.754,136809,0
2015-02-10,22.791,23.137,22.631,23.033,315805,0
2015-02-11,23.014,23.043,22.499,22.594,83855,0
2015-02-12,22.668,22.734,22.452,22.489,151277,0
2015-02-13,22.461,22.631,22.172,22.399,165655,0
2015-02-17,22.452,22.508,22.182,22.34,298220,0
2015-02-18,22.255,22.949,22.255,22.932,259213,0
2015-02-19,22.949,23.014,22.389,22.434,191807,0
2015-02-20,22.47,22.546,22.132,22.434,247091,0
2015-02-23,22.434,22.855,22.211,22.855,177653,0
2015-02-24,22.817,23.258,22.676,22.986,200583,0
2015-02-25,22.986,23.417,22.855,23.052,231996,0
2015-02-26,23.417,23.8,23.062,23.718,242638,0
2015-02-27,23.679,23.95,23.634,23.819,444162,0
2015-03-02,23.859,23.859,23.098,23.117,322085,0
2015-03-03,23.147,23.21,22.649,22.763,247463,0
2015-03-04,22.594,23.137,22.537,22.986,205187,0
2015-03-05,22.996,23.249,22.835,22.977,195581,0
2015-03-06,22.845,22.845,22.211,22.399,289848,0
2015-03-09,22.585,22.724,22.426,22.604,219068,0
2015-03-10,22.426,22.676,22.37,22.461,155973,0
2015-03-11,22.537,23.166,22.434,22.986,528877,0
2015-03-12,23.22,23.567,23.091,23.277,179993,0
2015-03-13,23.324,23.39,23.033,23.239,250134,0
2015-03-16,23.39,23.624,23.22,23.287,220881,0
2015-03-17,23.194,23.417,23.174,23.324,181061,0
2015-03-18,23.314,23.689,23.249,23.689,256111,0
2015-03-19,23.521,23.97,23.521,23.782,214689,0
2015-03-20,23.931,24.194,23.79,23.839,616634,0
2015-03-23,23.839,23.998,23.624,23.819,163447,0
2015-03-24,23.782,24.055,23.614,23.67,124693,0
2015-03-25,23.709,23.915,23.399,23.445,137609,0
2015-03-26,23.417,23.586,23.014,23.052,139531,0
2015-03-27,23.277,23.277,22.957,23.071,213835,0
2015-03-30,23.174,23.399,23.062,23.239,193444,0
2015-03-31,23.156,23.304,22.631,22.957,618136,0
2015-04-01,22.875,23.174,22.715,23.166,240951,0
2015-04-02,23.156,23.352,22.903,23.268,173588,0
2015-04-06,23.277,23.558,23.277,23.521,225580,0
2015-04-07,23.493,23.699,23.184,23.194,214098,0
2015-04-08,23.239,23.483,22.668,22.913,239886,0
2015-04-09,22.939,22.939,22.594,22.64,129974,0
2015-04-10,22.781,22.932,22.695,22.923,128858,0
2015-04-13,22.949,23.081,22.884,22.996,191418,0
2015-04-14,22.949,23.643,22.809,23.22,278958,0
2015-04-15,23.277,23.417,22.835,22.939,162831,0
2015-04-16,22.932,22.967,22.715,22.913,108153,0
2015-04-17,22.744,22.932,22.546,22.604,242448,0
2015-04-20,22.791,23.033,22.668,22.939,222201,0
2015-04-21,23.006,23.147,22.695,22.734,159969,0
2015-04-22,22.676,22.949,22.566,22.826,278922,0
2015-04-23,22.835,22.903,22.686,22.724,312268,0
2015-04-24,22.799,23.268,22.799,23.166,160842,0
2015-04-27,23.287,23.399,22.754,22.949,185546,0
2015-04-28,22.977,23.362,22.817,23.333,145724,0
2015-04-29,23.201,23.258,22.668,22.903,299668,0
2015-04-30,22.855,23.108,22.231,22.36,326572,0
2015-05-01,22.426,22.452,22.012,22.34,223976,0
2015-05-04,23.062,23.304,22.799,22.977,322728,0
2015-05-05,22.986,23.174,22.247,22.426,318886,0
2015-05-06,22.47,22.556,22.255,22.399,292565,0
2015-05-07,22.386,22.516,22.198,22.318,286127,0
2015-05-08,22.45,22.46,22.198,22.405,336476,0
2015-05-11,22.251,22.781,22.251,22.695,245306,0
2015-05-12,22.536,22.536,22.178,22.405,177159,0
2015-05-13,22.45,22.555,22.138,22.227,250713,0
2015-05-14,22.347,22.668,22.288,22.545,171736,0
2015-05-15,22.658,22.856,22.405,22.545,310386,0
2015-05-18,22.424,22.705,22.415,22.686,206149,0
2015-05-19,22.621,22.724,22.376,22.695,211134,0
2015-05-20,22.686,22.818,22.603,22.781,129649,0
2015-05-21,22.744,22.846,22.593,22.8,125411,0
2015-05-22,22.8,22.8,22.497,22.648,175021,0
2015-05-26,22.497,22.545,22.138,22.217,119818,0
2015-05-27,22.217,22.506,22.082,22.468,151276,0
2015-05-28,22.396,22.516,22.244,22.516,182558,0
2015-05-29,22.468,22.565,22.198,22.536,305413,0
2015-06-01,22.545,22.836,22.357,22.772,172016,0
2015-06-02,22.639,22.998,22.487,22.959,206872,0
2015-06-03,22.933,22.959,22.658,22.772,205552,0
2015-06-04,22.639,22.836,22.357,22.357,309866,0
2015-06-05,22.288,22.487,22.017,22.477,318665,0
2015-06-08,22.415,22.468,22.217,22.318,125728,0
2015-06-09,22.308,22.434,22.198,22.318,108116,0
2015-06-10,22.424,22.724,22.376,22.506,185689,0
2015-06-11,22.603,22.603,22.367,22.506,179591,0
2015-06-12,22.45,22.526,22.308,22.477,117035,0
2015-06-15,22.236,22.244,21.394,21.62,425839,0
2015-06-16,21.573,21.752,21.3,21.601,279442,0
2015-06-17,21.62,21.903,21.592,21.698,173009,0
2015-06-18,21.688,22.12,21.659,22.073,238840,0
2015-06-19,22.082,22.178,21.82,21.922,640192,0
2015-06-22,21.97,22.251,21.893,22.017,200462,0
2015-06-23,22.037,22.188,21.791,22.158,193212,0
2015-06-24,22.138,22.178,21.912,22.101,162830,0
2015-06-25,22.148,22.148,21.875,21.893,175129,0
2015-06-26,21.922,22.217,21.8,22.178,349406,0
2015-06-29,22.092,22.188,21.732,21.761,205022,0
2015-06-30,21.893,21.893,21.517,21.554,221817,0
2015-07-01,21.63,21.922,21.564,21.8,202056,0
2015-07-02,21.952,22.138,21.8,21.922,105055,0
2015-07-06,21.903,22.251,21.724,22.207,259511,0
2015-07-07,22.26,22.434,22.128,22.357,143643,0
2015-07-08,22.251,22.424,22.111,22.251,128059,0
2015-07-09,22.396,22.526,21.903,21.922,147672,0
2015-07-10,22.037,22.396,21.988,22.288,160393,0
2015-07-13,22.337,22.45,22.188,22.308,95091,0
2015-07-14,22.308,22.357,22.092,22.288,208040,0
2015-07-15,22.337,22.337,22.101,22.288,158152,0
2015-07-16,22.434,22.979,22.434,22.827,186153,0
2015-07-17,22.827,22.856,22.45,22.555,133680,0
2015-07-20,22.612,22.612,22.227,22.288,96788,0
2015-07-21,22.318,22.327,21.791,21.875,182759,0
2015-07-22,21.865,22.236,21.856,21.98,111627,0
2015-07-23,22.027,22.027,21.498,21.544,157424,0
2015-07-24,21.63,21.724,21.404,21.488,146188,0
2015-07-27,21.498,21.791,21.471,21.62,167282,0
2015-07-28,21.715,21.742,21.243,21.478,260889,0
2015-07-29,21.478,21.544,21.273,21.442,198344,0
2015-07-30,20.989,21.374,19.121,19.264,702632,0
2015-07-31,18.96,20.923,18.772,20.312,562489,0
2015-08-03,20.282,20.526,20.073,20.498,364668,0
2015-08-04,20.516,20.611,19.903,20.262,347606,0
2015-08-05,20.292,20.697,20.122,20.374,289511,0
2015-08-06,20.44,20.61,20.107,20.269,206223,0
2015-08-07,20.107,20.24,19.973,20.117,175769,0
2015-08-10,20.164,20.372,19.802,19.917,249821,0
2015-08-11,19.851,20.299,19.851,20.24,267315,0
2015-08-12,20.221,20.828,20.221,20.715,318613,0
2015-08-13,20.659,21.172,20.649,21.019,272017,0
2015-08-14,21.01,21.468,20.857,21.428,257500,0
2015-08-17,21.38,21.38,20.935,21.028,175875,0
2015-08-18,21.085,21.248,20.886,20.955,251926,0
2015-08-19,20.945,21.342,20.838,21.238,183343,0
2015-08-20,21.028,21.38,20.82,20.828,147473,0
2015-08-21,20.468,21.542,20.362,21.105,336917,0
2015-08-24,20.316,20.506,19.869,19.907,335511,0
2015-08-25,20.392,20.392,19.309,19.347,395927,0
2015-08-26,19.623,19.736,19.262,19.481,327766,0
2015-08-27,19.613,19.726,19.262,19.661,222473,0
2015-08-28,19.651,19.794,19.528,19.726,147790,0
2015-08-31,19.651,19.68,19.174,19.613,413494,0
2015-09-01,19.347,19.442,18.956,19.014,235303,0
2015-09-02,19.212,19.319,18.909,19.023,209323,0
2015-09-03,19.052,19.184,18.928,18.956,130432,0
2015-09-04,18.758,18.89,18.586,18.71,157571,0
2015-09-08,18.928,19.128,18.767,19.071,183764,0
2015-09-09,19.174,19.174,18.956,18.984,307254,0
2015-09-10,18.956,19.354,18.956,19.062,154107,0
2015-09-11,19.004,19.319,18.881,19.319,146211,0
2015-09-14,19.328,19.584,19.164,19.535,262022,0
2015-09-15,19.564,20.042,19.535,19.926,226154,0
2015-09-16,19.907,20.154,19.841,19.869,156519,0
2015-09-17,19.851,20.412,19.708,20.126,147439,0
2015-09-18,19.907,20.412,19.832,20.201,508161,0
2015-09-21,20.289,20.687,20.221,20.488,309147,0
2015-09-22,20.334,20.535,20.145,20.316,322609,0
2015-09-23,20.352,20.828,20.316,20.659,378027,0
2015-09-24,20.592,20.955,20.563,20.925,255040,0
2015-09-25,20.991,21.209,20.82,20.886,263600,0
2015-09-28,20.792,21.01,20.687,20.915,268406,0
2015-09-29,20.915,21.152,20.847,20.973,183343,0
2015-09-30,21.037,21.135,20.82,21.028,274435,0
2015-10-01,21.067,21.191,20.572,21.057,350801,0
2015-10-02,21,21.191,20.857,21.191,374469,0
2015-10-05,21.248,21.657,21.172,21.58,202229,0
2015-10-06,21.533,21.676,21.334,21.37,244667,0
2015-10-07,21.419,21.686,21.286,21.39,250452,0
2015-10-08,21.334,21.686,21.277,21.59,183552,0
2015-10-09,21.6,21.686,21.181,21.286,212164,0
2015-10-12,21.268,21.618,21.268,21.57,137439,0
2015-10-13,21.561,21.647,21.448,21.448,101401,0
2015-10-14,21.458,21.696,21.458,21.475,139372,0
2015-10-15,21.533,21.998,21.515,21.998,223840,0
2015-10-16,22.065,22.21,21.865,22.084,239090,0
2015-10-19,22.008,22.39,21.989,22.341,139430,0
2015-10-20,22.311,22.682,22.16,22.654,247378,0
2015-10-21,22.712,22.816,22.14,22.19,414230,0
2015-10-22,22.291,22.627,21.971,22.599,228047,0
2015-10-23,22.627,22.627,22.38,22.617,194176,0
2015-10-26,22.627,22.692,22.521,22.627,188812,0
2015-10-27,22.521,22.825,22.409,22.761,218475,0
2015-10-28,22.761,23.149,22.741,23.149,330710,0
2015-10-29,22.864,22.864,21.495,21.696,398451,0
2015-10-30,21.475,21.696,21.145,21.258,398134,0
2015-11-02,21.258,21.428,20.886,21.4,384578,0
2015-11-03,21.305,21.561,21,21.495,279695,0
2015-11-04,21.485,21.705,21.39,21.6,236174,0
2015-11-05,21.567,21.769,21.406,21.759,261448,0
2015-11-06,21.548,21.655,20.774,20.927,402404,0
2015-11-09,20.83,21.119,20.687,20.957,237885,0
2015-11-10,20.976,21.273,20.774,20.907,234718,0
2015-11-11,20.907,21.04,20.755,20.802,171235,0
2015-11-12,20.755,20.849,20.496,20.592,219997,0
2015-11-13,20.505,20.83,20.439,20.448,255289,0
2015-11-16,20.448,20.697,20.39,20.687,169879,0
2015-11-17,20.668,20.774,20.315,20.322,133230,0
2015-11-18,20.306,20.457,20.123,20.429,192745,0
2015-11-19,20.477,20.907,20.477,20.869,216759,0
2015-11-20,20.937,21.233,20.888,20.976,219161,0
2015-11-23,20.937,21.08,20.811,20.869,137614,0
2015-11-24,20.793,20.84,20.439,20.793,122580,0
2015-11-25,20.811,21.04,20.62,20.985,177918,0
2015-11-27,20.947,21.567,20.947,21.558,144924,0
2015-11-30,21.567,21.808,21.434,21.577,252572,0
2015-12-01,21.645,21.799,21.386,21.636,242455,0
2015-12-02,21.567,21.75,21.502,21.577,215216,0
2015-12-03,21.548,21.769,21.52,21.597,207736,0
2015-12-04,21.607,21.912,21.54,21.856,164033,0
2015-12-07,21.799,21.875,21.587,21.694,187212,0
2015-12-08,21.655,21.818,21.376,21.769,127874,0
2015-12-09,21.703,21.828,21.512,21.626,104830,0
2015-12-10,21.626,21.626,21.319,21.52,206527,0
2015-12-11,21.223,21.655,21.223,21.415,241714,0
2015-12-14,21.415,21.54,21.156,21.492,330338,0
2015-12-15,21.558,21.759,21.52,21.703,193059,0
2015-12-16,21.818,22.364,21.74,22.354,136780,0
2015-12-17,22.364,22.613,22.284,22.449,172071,0
2015-12-18,22.422,22.575,22.075,22.304,458683,0
2015-12-21,22.374,22.486,22.172,22.374,188569,0
2015-12-22,22.432,22.613,22.202,22.575,118332,0
2015-12-23,22.641,22.737,22.516,22.622,96479,0
2015-12-24,22.641,22.89,22.594,22.785,54589,0
2015-12-28,22.737,22.938,22.67,22.91,126292,0
2015-12-29,22.985,23.178,22.94,23.083,83739,0
2015-12-30,23.013,23.033,22.851,22.871,191583,0
2015-12-31,22.804,22.804,22.266,22.284,154332,0
2016-01-04,22.075,22.266,21.86,22.172,295485,0
2016-01-05,22.152,22.314,21.893,22.257,208892,0
2016-01-06,22.057,22.545,22.057,22.516,211739,0
2016-01-07,22.192,22.432,22.122,22.249,145162,0
2016-01-08,22.324,22.574,22.142,22.432,263700,0
2016-01-11,22.486,22.698,22.364,22.516,171969,0
2016-01-12,22.604,22.66,22.029,22.413,341631,0
2016-01-13,22.496,22.622,22.364,22.413,301821,0
2016-01-14,22.422,22.861,22.422,22.575,166520,0
2016-01-15,22.114,22.222,21.53,21.99,247050,0
2016-01-19,22.104,22.486,21.912,22.276,164449,0
2016-01-20,22.104,22.44,21.721,22.314,234023,0
2016-01-21,22.334,22.476,21.999,22.324,360227,0
2016-01-22,22.403,23.073,22.249,22.871,204435,0
2016-01-25,22.841,23.033,22.717,22.804,151646,0
2016-01-26,22.881,23.023,22.622,22.698,163115,0
2016-01-27,22.698,22.9,22.594,22.737,252781,0
2016-01-28,22.861,23.551,22.727,23.417,189571,0
2016-01-29,23.57,24.078,23.417,24.03,242284,0
2016-02-01,23.933,24.364,23.898,24.116,269579,0
2016-02-02,23.99,24.048,23.715,23.907,259703,0
2016-02-03,24.02,24.308,23.789,23.924,275489,0
2016-02-04,23.82,23.913,23.136,23.146,247882,0
2016-02-05,23.079,23.195,22.692,22.692,363319,0
2016-02-08,22.588,23.425,22.478,23.387,271123,0
2016-02-09,23.261,23.706,23.127,23.677,228015,0
2016-02-10,23.725,24.226,23.551,23.945,201105,0
2016-02-11,23.686,24.111,23.686,23.993,184106,0
2016-02-12,23.983,24.352,23.744,24.196,247138,0
2016-02-16,24.457,24.587,23.945,24.563,237203,0
2016-02-17,24.592,24.91,24.342,24.669,271658,0
2016-02-18,24.66,24.939,24.323,24.776,289673,0
2016-02-19,24.785,24.939,24.39,24.457,520180,0
2016-02-22,24.284,24.284,22.925,23.85,557523,0
2016-02-23,23.734,24.072,23.628,23.84,321618,0
2016-02-24,23.772,24.176,23.696,23.993,233573,0
2016-02-25,23.339,24.14,23.339,24.082,351406,0
2016-02-26,23.309,23.781,22.375,22.789,1127225,0
2016-02-29,23.706,24.9,23.628,23.84,1161512,0
2016-03-01,23.936,24.333,23.84,24.274,527081,0
2016-03-02,24.226,25.027,23.89,25.007,758234,0
2016-03-03,24.949,25.356,24.756,25.217,655434,0
2016-03-04,25.307,25.538,25.089,25.317,838630,0
2016-03-07,24.834,25.287,24.602,25.123,6192932,0
2016-03-08,25.585,25.604,25.104,25.317,618173,0
2016-03-09,25.373,25.5,25.162,25.48,651668,0
2016-03-10,25.5,25.633,25.114,25.317,327755,0
2016-03-11,25.44,25.547,24.939,25.054,571874,0
2016-03-14,24.969,25.132,24.93,24.969,452280,0
2016-03-15,24.959,25.196,24.944,25.007,438891,0
2016-03-16,24.979,24.979,24.342,24.776,562251,0
2016-03-17,24.717,25.287,24.688,25.247,405088,0
2016-03-18,25.356,25.364,24.88,24.91,734803,0
2016-03-21,24.795,24.969,24.515,24.746,330881,0
2016-03-22,24.698,24.969,24.622,24.9,296083,0
2016-03-23,24.92,24.92,24.669,24.717,314326,0
2016-03-24,24.727,25.322,24.64,25.287,369871,0
2016-03-28,25.267,25.346,24.766,24.997,705720,0
2016-03-29,24.989,26.223,24.989,26.115,385709,0
2016-03-30,26.115,26.356,25.903,26.095,340850,0
2016-03-31,26.069,26.223,25.759,25.768,338558,0
2016-04-01,25.739,25.991,25.317,25.875,309174,0
2016-04-04,25.44,26.115,25.287,26.049,319856,0
2016-04-05,25.981,25.981,25.633,25.643,265081,0
2016-04-06,25.673,25.833,25.5,25.683,226665,0
2016-04-07,25.576,25.798,25.576,25.768,216518,0
2016-04-08,25.855,26.336,25.855,26.223,282915,0
2016-04-11,26.318,26.464,26.144,26.309,162019,0
2016-04-12,26.289,26.628,26.233,26.396,149312,0
2016-04-13,26.569,26.589,26.253,26.579,290024,0
2016-04-14,26.55,26.723,26.376,26.638,205335,0
2016-04-15,26.589,27.013,26.492,27.004,188658,0
2016-04-18,26.994,27.138,26.792,27.09,285376,0
2016-04-19,26.55,27.035,26.193,26.946,316638,0
2016-04-20,26.906,26.975,26.589,26.647,186834,0
2016-04-21,26.628,26.67,26.271,26.336,259641,0
2016-04-22,26.299,26.647,26.299,26.482,979107,0
2016-04-25,26.464,26.723,26.366,26.647,248863,0
2016-04-26,26.647,27.043,26.464,26.936,428198,0
2016-04-27,26.936,27.226,26.906,27.06,371620,0
2016-04-28,26.618,27.447,26.599,26.811,305770,0
2016-04-29,26.713,27.226,26.455,26.936,292880,0
2016-05-02,27.013,27.698,26.906,27.418,472367,0
2016-05-03,27.389,27.718,27.302,27.495,245415,0
2016-05-04,27.505,28.039,27.245,27.959,346978,0
2016-05-05,27.961,28.155,27.388,27.388,367321,0
2016-05-06,27.329,27.903,27.165,27.903,366071,0
2016-05-09,27.903,28.107,27.621,27.883,237138,0
2016-05-10,28.017,28.047,27.795,27.873,166943,0
2016-05-11,27.913,28.017,27.659,27.883,129639,0
2016-05-12,27.932,28.037,27.631,27.719,264794,0
2016-05-13,27.738,27.853,27.437,27.824,174401,0
2016-05-16,27.951,28.087,27.694,27.893,242496,0
2016-05-17,27.873,27.873,26.708,26.816,252020,0
2016-05-18,26.67,27.145,26.245,26.632,187830,0
2016-05-19,26.602,27.067,26.379,27.011,164148,0
2016-05-20,27.135,27.378,26.922,27.378,343468,0
2016-05-23,27.369,27.427,27.03,27.165,181178,0
2016-05-24,27.329,27.853,27.329,27.843,227335,0
2016-05-25,27.873,27.873,27.408,27.475,118668,0
2016-05-26,27.611,28.047,27.601,27.99,119436,0
2016-05-27,27.747,28.212,27.747,28.212,156066,0
2016-05-31,28.291,28.367,28.097,28.281,196135,0
2016-06-01,28.367,28.64,28.271,28.64,228955,0
2016-06-02,28.65,28.689,28.3,28.679,152032,0
2016-06-03,28.843,29.245,28.726,29.075,216384,0
2016-06-06,29.105,29.24,28.655,28.941,245205,0
2016-06-07,28.989,29.289,28.921,29.259,131174,0
2016-06-08,29.309,30.066,29.125,30.047,183628,0
2016-06-09,30.047,30.57,29.892,30.521,184157,0
2016-06-10,30.454,30.977,30.241,30.958,204724,0
2016-06-13,30.948,31.201,30.862,30.967,186324,0
2016-06-14,30.891,31.336,30.724,31.326,274088,0
2016-06-15,31.424,31.424,30.521,30.724,256807,0
2016-06-16,30.696,30.997,30.629,30.948,256426,0
2016-06-17,31.027,31.037,30.58,30.948,727190,0
2016-06-20,31.151,31.181,30.754,30.977,169109,0
2016-06-21,30.997,31.332,30.774,31.23,150148,0
2016-06-22,31.211,31.269,30.823,31.161,309288,0
2016-06-23,31.181,31.744,31.046,31.744,277928,0
2016-06-24,30.677,32.607,30.677,32.452,1388347,0
2016-06-27,32.502,33.131,32.064,33.025,417041,0
2016-06-28,33.006,33.126,32.549,33.062,425424,0
2016-06-29,33.385,33.554,32.443,32.54,515205,0
2016-06-30,32.714,33.908,32.646,33.888,517548,0
2016-07-01,33.957,34.101,33.211,33.451,313445,0
2016-07-05,33.569,34.392,33.569,34.382,399897,0
2016-07-06,34.382,34.558,33.791,33.918,310482,0
2016-07-07,33.704,33.83,32.549,32.724,309616,0
2016-07-08,32.686,33.101,32.36,33.082,397334,0
2016-07-11,33.054,33.054,32.597,32.987,346246,0
2016-07-12,32.967,33.035,32.403,32.482,415464,0
2016-07-13,32.531,32.879,32.482,32.646,323496,0
2016-07-14,32.462,32.531,31.666,31.676,482151,0
2016-07-15,31.832,32.103,31.793,32.025,246326,0
2016-07-18,31.929,32.199,31.72,31.851,197555,0
2016-07-19,31.899,32.045,31.705,31.949,206950,0
2016-07-20,31.879,32.084,31.735,32.055,260507,0
2016-07-21,31.949,32.133,31.803,32.084,171180,0
2016-07-22,32.074,32.617,32.074,32.472,126528,0
2016-07-25,32.531,32.559,32.219,32.559,100310,0
2016-07-26,32.569,32.724,32.318,32.423,104344,0
2016-07-27,32.393,32.393,31.823,32.074,322607,0
2016-07-28,31.773,32.502,31.773,32.162,279919,0
2016-07-29,32.239,33.345,32.133,32.724,270217,0
2016-08-01,32.676,33.201,32.502,32.957,355312,0
2016-08-02,32.967,32.967,32.199,32.209,253173,0
2016-08-03,32.123,32.123,31.453,31.59,238536,0
2016-08-04,31.698,31.903,31.319,31.532,302099,0
2016-08-05,31.542,31.669,31.29,31.386,232200,0
2016-08-08,31.426,31.493,30.713,30.821,222784,0
2016-08-09,30.722,30.831,30.547,30.655,279417,0
2016-08-10,30.762,30.772,30.528,30.722,225439,0
2016-08-11,30.762,30.898,30.577,30.898,206799,0
2016-08-12,30.986,31.231,30.831,30.907,111683,0
2016-08-15,31.026,31.24,30.607,30.616,133506,0
2016-08-16,30.616,30.616,29.729,30.148,341794,0
2016-08-17,30.099,30.636,29.816,30.499,328133,0
2016-08-18,30.499,30.881,30.499,30.782,203897,0
2016-08-19,30.704,30.89,30.537,30.871,264107,0
2016-08-22,30.947,31.026,30.732,30.957,112791,0
2016-08-23,30.907,31.171,30.626,30.626,163526,0
2016-08-24,30.655,30.655,30.274,30.587,158014,0
2016-08-25,30.655,30.927,30.392,30.801,100723,0
2016-08-26,30.966,31.191,30.206,30.246,107167,0
2016-08-29,30.343,30.607,30.176,30.324,111543,0
2016-08-30,30.343,30.372,29.777,29.972,112690,0
2016-08-31,30.07,30.07,29.454,29.739,184628,0
2016-09-01,29.709,29.806,29.44,29.592,107225,0
2016-09-02,29.757,30.274,29.689,30.274,117818,0
2016-09-06,30.294,30.509,30.158,30.402,127426,0
2016-09-07,30.479,31.191,30.246,31.191,222102,0
2016-09-08,31.141,31.446,31.104,31.231,225228,0
2016-09-09,30.917,31.016,29.806,29.816,264722,0
2016-09-12,29.631,30.051,29.524,29.962,227127,0
2016-09-13,29.895,30.001,29.388,29.397,251175,0
2016-09-14,29.563,29.631,29.203,29.309,159575,0
2016-09-15,29.193,29.787,29.193,29.777,122221,0
2016-09-16,29.855,30.274,29.68,30.264,514709,0
2016-09-19,30.479,31.141,30.431,31.141,120487,0
2016-09-20,31.367,31.552,31.161,31.406,132963,0
2016-09-21,31.611,32.195,31.416,32.118,190137,0
2016-09-22,32.304,33.035,32.069,32.849,310309,0
2016-09-23,32.615,32.898,32.158,32.294,171814,0
2016-09-26,32.255,32.38,32.03,32.079,122999,0
2016-09-27,32.215,32.255,31.728,31.845,127131,0
2016-09-28,31.845,31.933,31.436,31.757,114828,0
2016-09-29,31.621,31.621,31.113,31.337,132774,0
2016-09-30,31.678,31.678,31.181,31.299,204664,0
2016-10-03,31.221,31.221,30.44,30.976,195308,0
2016-10-04,30.898,31.046,30.094,30.196,129772,0
2016-10-05,30.333,30.411,29.981,30.08,153456,0
2016-10-06,29.885,30.216,29.66,29.739,225356,0
2016-10-07,30.001,30.284,29.524,29.534,171292,0
2016-10-10,30.07,31.396,30.07,30.966,261837,0
2016-10-11,31.076,31.191,30.626,31.171,273814,0
2016-10-12,31.211,31.708,31.211,31.582,132558,0
2016-10-13,31.688,32.02,31.64,31.728,185847,0
2016-10-14,31.318,31.721,31.318,31.416,184015,0
2016-10-17,31.211,31.503,31.161,31.318,115857,0
2016-10-18,31.503,31.845,31.312,31.65,93921,0
2016-10-19,31.797,31.893,31.503,31.698,137438,0
2016-10-20,31.845,31.967,31.602,31.698,135308,0
2016-10-21,31.455,31.797,31.309,31.455,134642,0
2016-10-24,31.552,32.13,31.552,31.893,103312,0
2016-10-25,31.797,32.04,31.698,32.04,122649,0
2016-10-26,31.845,32.284,31.602,31.63,167214,0
2016-10-27,31.066,32.04,31.066,31.406,161527,0
2016-10-28,30.871,30.917,28.528,29.65,517361,0
2016-10-31,29.554,30.333,29.504,30.236,324569,0
2016-11-01,30.284,30.722,30.041,30.236,302396,0
2016-11-02,30.333,30.333,29.845,30.09,191932,0
2016-11-03,29.964,30.356,29.916,30.112,169620,0
2016-11-04,30.209,30.552,29.621,29.719,290828,0
2016-11-07,29.817,30.308,29.473,30.062,331466,0
2016-11-08,30.161,30.896,30.154,30.651,134106,0
2016-11-09,30.209,30.896,29.817,30.748,240550,0
2016-11-10,30.798,31.044,29.473,30.504,243107,0
2016-11-11,30.406,32.171,30.406,31.926,296525,0
2016-11-14,31.926,32.515,31.533,32.416,214598,0
2016-11-15,32.564,32.956,32.416,32.857,155249,0
2016-11-16,32.661,33.79,32.416,33.79,309702,0
2016-11-17,33.741,34.182,33.544,33.642,160404,0
2016-11-18,33.79,34.209,33.348,33.887,251064,0
2016-11-21,34.182,34.329,33.814,34.192,147477,0
2016-11-22,34.329,36.144,34.083,36.095,274230,0
2016-11-23,35.261,35.31,33.348,33.544,260314,0
2016-11-25,33.495,34.722,33.495,34.722,69522,0
2016-11-28,34.869,35.506,34.769,35.31,177496,0
2016-11-29,35.408,35.849,34.967,35.408,174231,0
2016-11-30,35.015,35.408,33.594,33.887,226334,0
2016-12-01,33.79,34.329,32.981,33.691,217334,0
2016-12-02,33.987,34.378,33.446,33.691,232523,0
2016-12-05,33.887,34.279,33.446,34.133,242175,0
2016-12-06,34.083,34.329,33.495,33.79,259888,0
2016-12-07,33.741,34.133,33.741,33.838,276078,0
2016-12-08,33.741,34.525,33.298,34.182,296570,0
2016-12-09,34.279,34.427,33.912,34.231,281883,0
2016-12-12,34.083,34.623,33.79,34.279,433991,0
2016-12-13,34.477,34.819,33.52,34.083,363150,0
2016-12-14,34.083,34.427,32.981,33.102,220761,0
2016-12-15,33.152,33.79,33.006,33.298,361246,0
2016-12-16,33.446,33.937,33.202,33.446,1724002,0
2016-12-19,33.642,34.034,33.495,33.691,421495,0
2016-12-20,33.741,33.838,33.348,33.544,304103,0
2016-12-21,33.594,33.838,33.348,33.348,200239,0
2016-12-22,33.398,33.592,32.662,32.857,221158,0
2016-12-23,33.053,33.446,32.564,33.446,219798,0
2016-12-27,33.25,34.133,33.202,33.79,221380,0
2016-12-28,34.083,34.083,33.202,33.298,131798,0
2016-12-29,33.298,33.741,33.298,33.642,141269,0
2016-12-30,33.642,33.642,33.152,33.25,144302,0
2017-01-03,33.348,33.348,32.809,33.102,230001,0
2017-01-04,32.956,33.642,32.956,33.642,293607,0
2017-01-05,33.594,33.594,33.152,33.348,170694,0
2017-01-06,33.298,33.446,32.76,32.809,168217,0
2017-01-09,32.857,32.857,31.828,31.876,165791,0
2017-01-10,31.975,32.465,31.828,32.367,180499,0
2017-01-11,32.269,32.809,32.269,32.711,188135,0
2017-01-12,32.612,32.711,31.926,32.024,112534,0
2017-01-13,32.122,32.367,32.024,32.367,149590,0
2017-01-17,32.269,32.564,32.22,32.416,92986,0
2017-01-18,32.319,32.564,32.147,32.465,121264,0
2017-01-19,32.269,32.465,32.049,32.319,137049,0
2017-01-20,32.269,32.956,32.269,32.76,173854,0
2017-01-23,32.809,33.065,32.661,32.907,109842,0
2017-01-24,32.907,33.569,32.76,33.398,150168,0
2017-01-25,33.642,34.477,33.398,34.427,248336,0
2017-01-26,34.525,34.819,34.083,34.182,165356,0
2017-01-27,34.329,34.329,33.79,34.083,115735,0
2017-01-30,34.034,34.034,33.25,33.298,147760,0
2017-01-31,33.348,33.937,33.102,33.838,163021,0
2017-02-01,33.79,33.987,32.907,33.006,163342,0
2017-02-02,33.034,33.675,33.034,33.428,135108,0
2017-02-03,33.577,33.675,33.231,33.528,142808,0
2017-02-06,33.528,33.626,33.158,33.281,199437,0
2017-02-07,33.281,33.428,32.936,33.33,103336,0
2017-02-08,33.133,33.675,33.083,33.38,95046,0
2017-02-09,33.281,33.725,33.231,33.675,101630,0
2017-02-10,33.775,34.267,33.626,34.169,94632,0
2017-02-13,34.069,34.563,33.922,34.513,136816,0
2017-02-14,34.662,34.662,33.872,33.972,182539,0
2017-02-15,33.626,34.267,33.449,34.267,129660,0
2017-02-16,34.169,34.366,33.775,34.119,149284,0
2017-02-17,34.218,34.612,33.775,34.415,530838,0
2017-02-21,34.415,35.056,34.253,35.056,141323,0
2017-02-22,35.106,35.106,34.662,35.006,108788,0
2017-02-23,35.106,37.077,34.809,37.077,241511,0
2017-02-24,35.746,37.077,34.563,36.486,371864,0
2017-02-27,36.436,36.806,36.189,36.436,236134,0
2017-02-28,36.387,36.56,36.092,36.239,232241,0
2017-03-01,36.289,36.831,36.092,36.486,318156,0
2017-03-02,36.436,36.979,36.092,36.585,176993,0
2017-03-03,36.634,36.683,35.698,35.992,159801,0
2017-03-06,35.845,35.943,35.5,35.5,123671,0
2017-03-07,35.5,35.648,35.154,35.154,148587,0
2017-03-08,35.154,35.154,34.02,34.069,141186,0
2017-03-09,33.972,34.375,33.823,33.823,123469,0
2017-03-10,34.069,34.119,33.675,33.972,164124,0
2017-03-13,33.823,34.316,33.823,34.069,137250,0
2017-03-14,34.02,34.069,33.775,33.972,132769,0
2017-03-15,34.069,34.809,34.069,34.415,447535,0
2017-03-16,34.465,34.465,33.823,33.972,305725,0
2017-03-17,33.972,34.563,33.872,34.267,664545,0
2017-03-20,34.415,34.662,34.119,34.415,168416,0
2017-03-21,34.415,34.859,34.069,34.415,168594,0
2017-03-22,34.563,34.711,34.02,34.415,143578,0
2017-03-23,34.415,35.006,34.119,34.316,166874,0
2017-03-24,34.316,34.809,34.316,34.563,149970,0
2017-03-27,34.563,34.711,33.972,34.218,153418,0
2017-03-28,34.069,34.069,33.577,34.069,297314,0
2017-03-29,34.069,34.662,33.848,34.513,123694,0
2017-03-30,34.513,34.662,34.119,34.563,159650,0
2017-03-31,34.513,35.451,34.513,35.351,294317,0
2017-04-03,35.5,35.5,34.316,34.465,215514,0
2017-04-04,34.513,35.106,34.513,34.908,161421,0
2017-04-05,34.759,35.573,34.711,35.548,226089,0
2017-04-06,35.451,35.525,34.759,35.5,176166,0
2017-04-07,35.548,35.845,35.401,35.401,162183,0
2017-04-10,35.451,35.648,35.249,35.648,108826,0
2017-04-11,35.598,36.289,35.451,36.092,135580,0
2017-04-12,36.189,36.338,35.698,36.289,97371,0
2017-04-13,36.338,36.387,35.845,35.845,115428,0
2017-04-17,36.092,36.387,35.895,36.338,132192,0
2017-04-18,36.338,36.436,36.042,36.289,158717,0
2017-04-19,36.436,36.436,36.092,36.239,154490,0
2017-04-20,36.239,36.436,35.992,36.387,138111,0
2017-04-21,36.338,37.077,36.338,36.831,182389,0
2017-04-24,37.077,37.423,36.88,36.88,196260,0
2017-04-25,36.929,37.299,36.88,37.127,126278,0
2017-04-26,37.176,38.112,36.732,37.768,192062,0
2017-04-27,36.782,38.852,36.634,36.634,229218,0
2017-04-28,36.486,36.535,35.006,35.204,232203,0
2017-05-01,35.401,35.5,34.662,34.908,133711,0
2017-05-02,34.957,35.303,34.859,35.303,246207,0
2017-05-03,35.253,35.253,34.415,34.662,162649,0
2017-05-04,34.642,34.692,33.849,34.246,122625,0
2017-05-05,34.294,34.84,34.294,34.592,161242,0
2017-05-08,34.592,34.939,33.75,33.898,136678,0
2017-05-09,33.799,33.849,32.461,32.957,304875,0
2017-05-10,32.957,34.047,32.957,33.849,148121,0
2017-05-11,33.75,33.898,33.254,33.849,105598,0
2017-05-12,33.898,34.047,33.551,33.799,84285,0
2017-05-15,33.998,34.394,33.898,34.196,147898,0
2017-05-16,34.344,34.344,33.75,34.047,139630,0
2017-05-17,33.601,33.799,33.205,33.502,163868,0
2017-05-18,33.502,33.799,33.006,33.303,162587,0
2017-05-19,33.403,33.998,33.155,33.898,195820,0
2017-05-22,33.898,34.146,33.551,33.601,183674,0
2017-05-23,33.799,34.344,33.635,34.294,179823,0
2017-05-24,34.344,34.939,33.998,33.998,88623,0
2017-05-25,34.096,34.642,33.948,34.542,160545,0
2017-05-26,34.542,34.642,34.096,34.146,70994,0
2017-05-30,34.096,34.394,33.849,34.096,66267,0
2017-05-31,34.246,34.542,33.918,34.344,80576,0
2017-06-01,34.294,35.236,34.196,35.187,122304,0
2017-06-02,35.385,35.931,35.187,35.435,145017,0
2017-06-05,35.335,35.732,35.088,35.187,74855,0
2017-06-06,35.038,35.633,34.84,35.484,132138,0
2017-06-07,35.484,35.757,35.385,35.683,87025,0
2017-06-08,35.732,36.054,35.236,36.029,121888,0
2017-06-09,36.079,37.319,35.732,37.169,177160,0
2017-06-12,37.12,38.062,36.475,36.624,163250,0
2017-06-13,36.673,37.219,36.475,36.921,88495,0
2017-06-14,37.12,37.516,37.02,37.268,97277,0
2017-06-15,37.02,37.516,36.996,37.02,156061,0
2017-06-16,36.822,37.368,36.129,37.12,442193,0
2017-06-19,37.318,37.318,36.624,36.723,109368,0
2017-06-20,36.624,36.624,35.881,35.931,158835,0
2017-06-21,35.979,36.129,35.484,35.484,82297,0
2017-06-22,35.534,36.227,35.335,35.979,122774,0
2017-06-23,36.029,36.377,35.931,36.129,216338,0
2017-06-26,36.029,36.079,35.583,35.931,103959,0
2017-06-27,35.732,35.881,35.038,35.583,174241,0
2017-06-28,35.831,36.178,35.633,35.732,158525,0
2017-06-29,35.633,36.079,35.335,35.979,140743,0
2017-06-30,36.079,36.723,36.079,36.475,278195,0
2017-07-03,36.723,36.773,36.327,36.525,96394,0
2017-07-05,36.377,36.673,36.178,36.475,185432,0
2017-07-06,36.327,36.525,36.079,36.475,206548,0
2017-07-07,36.575,36.822,36.277,36.575,95789,0
2017-07-10,36.575,36.673,36.327,36.475,135178,0
2017-07-11,36.575,36.921,36.277,36.773,165134,0
2017-07-12,37.02,37.566,36.822,37.368,147791,0
2017-07-13,37.417,37.417,36.475,36.872,133488,0
2017-07-14,36.921,37.219,36.673,37.02,135193,0
2017-07-17,36.872,37.169,36.673,36.921,115174,0
2017-07-18,36.822,37.368,36.575,37.318,83889,0
2017-07-19,37.318,37.839,37.268,37.814,83014,0
2017-07-20,37.912,38.656,37.862,38.458,96758,0
2017-07-21,39.251,39.301,38.458,39.151,224096,0
2017-07-24,39.102,39.151,37.764,38.062,130358,0
2017-07-25,38.11,38.458,37.987,38.11,161969,0
2017-07-26,38.062,38.408,37.862,38.16,119354,0
2017-07-27,38.16,39.003,37.12,37.912,190589,0
2017-07-28,37.862,38.953,37.664,38.805,138098,0
2017-07-31,38.904,38.904,38.309,38.557,139017,0
2017-08-01,38.755,38.953,38.408,38.805,102913,0
2017-08-02,38.606,38.805,37.962,37.962,135276,0
2017-08-03,37.942,38.54,37.942,38.341,99937,0
2017-08-04,38.49,38.938,38.356,38.689,119341,0
2017-08-07,38.739,38.838,38.291,38.341,132228,0
2017-08-08,38.291,38.888,38.141,38.49,186260,0
2017-08-09,38.341,38.44,38.092,38.241,160776,0
2017-08-10,38.092,38.49,38.042,38.092,117530,0
2017-08-11,37.843,38.291,37.178,37.743,166085,0
2017-08-14,37.743,38.49,37.731,38.44,92892,0
2017-08-15,38.341,38.589,38.042,38.191,71310,0
2017-08-16,38.291,38.353,37.693,37.793,79932,0
2017-08-17,37.693,37.892,36.897,36.996,121226,0
2017-08-18,36.697,36.991,36.498,36.648,214147,0
2017-08-21,36.697,36.897,36.548,36.747,184985,0
2017-08-22,36.847,36.847,36.249,36.448,216634,0
2017-08-23,36.349,36.548,36.15,36.448,174347,0
2017-08-24,36.498,36.946,36.498,36.847,92227,0
2017-08-25,36.946,36.946,36.399,36.498,109464,0
2017-08-28,36.598,36.797,36.199,36.548,276472,0
2017-08-29,36.548,37.046,36.523,36.847,134559,0
2017-08-30,36.747,36.897,36.436,36.847,101172,0
2017-08-31,36.797,37.394,36.498,37.295,182275,0
2017-09-01,37.394,37.594,36.916,37.096,67969,0
2017-09-05,37.046,37.096,36.598,36.797,146078,0
2017-09-06,36.847,36.897,36.548,36.697,106806,0
2017-09-07,36.648,37.245,36.498,37.145,142838,0
2017-09-08,37.096,37.67,36.897,37.544,155237,0
2017-09-11,37.643,38.39,37.643,38.241,95128,0
2017-09-12,38.291,38.291,36.747,36.847,115032,0
2017-09-13,36.797,37.285,36.648,36.747,82999,0
2017-09-14,36.797,37.419,36.498,37.394,74662,0
2017-09-15,37.494,37.793,37.145,37.444,392021,0
2017-09-18,37.444,37.992,37.345,37.892,116350,0
2017-09-19,37.793,38.141,37.693,38.042,123046,0
2017-09-20,38.141,38.39,37.594,37.892,114747,0
2017-09-21,37.992,38.141,37.544,37.643,96856,0
2017-09-22,37.843,38.291,37.643,37.892,71817,0
2017-09-25,37.793,38.535,37.743,38.44,123787,0
2017-09-26,38.44,38.739,38.191,38.39,87380,0
2017-09-27,38.341,38.42,37.394,37.693,184650,0
2017-09-28,37.693,38.141,37.195,38.092,124209,0
2017-09-29,38.191,38.241,37.843,37.992,189638,0
2017-10-02,38.092,39.436,37.992,39.436,134244,0
2017-10-03,39.336,39.685,38.938,39.486,161431,0
2017-10-04,39.585,40.357,39.436,40.033,110080,0
2017-10-05,40.133,40.432,39.735,40.382,81263,0
2017-10-06,40.183,40.482,39.984,40.432,112520,0
2017-10-09,40.432,41.079,40.432,40.78,120805,0
2017-10-10,40.98,41.477,40.613,41.179,180695,0
2017-10-11,41.179,41.776,41.179,41.577,122851,0
2017-10-12,41.677,42.224,41.328,41.577,145273,0
2017-10-13,41.726,41.876,41.079,41.179,131448,0
2017-10-16,41.428,41.627,41.079,41.577,118585,0
2017-10-17,41.577,42.274,41.577,42.025,72205,0
2017-10-18,42.025,42.772,41.926,42.722,82663,0
2017-10-19,42.672,43.27,42.672,43.17,103346,0
2017-10-20,43.37,43.569,42.623,43.071,165907,0
2017-10-23,42.971,43.27,42.672,42.722,74762,0
2017-10-24,42.822,42.971,41.577,41.627,149171,0
2017-10-25,41.577,41.577,40.93,41.477,225596,0
2017-10-26,41.776,42.722,41.145,42.374,195500,0
2017-10-27,42.623,43.071,42.473,42.872,254766,0
2017-10-30,42.822,43.071,41.776,42.175,180317,0
2017-10-31,42.324,42.424,41.627,41.826,280449,0
2017-11-01,42.025,42.573,41.926,42.274,120187,0
2017-11-02,42.324,43.469,42.224,43.27,100736,0
2017-11-03,43.2,43.5,42.95,43,90828,0
2017-11-06,43,43.75,42.8,43.55,150741,0
2017-11-07,43.75,43.75,43,43,288883,0
2017-11-08,42.85,43.45,42.3,43.45,113703,0
2017-11-09,43.15,43.7,42.689,42.9,81827,0
2017-11-10,42.9,43.1,42.7,42.9,92135,0
