Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.098,23.098,22.728,22.952,157191,0
2005-02-28,22.839,23.012,22.745,22.867,62321,0
2005-03-01,22.737,22.995,22.72,22.755,91648,0
2005-03-02,22.728,22.952,22.676,22.9,82240,0
2005-03-03,22.9,22.944,22.728,22.894,44148,0
2005-03-04,22.894,22.987,22.894,22.987,22923,0
2005-03-07,22.755,23.298,22.755,23.049,91704,0
2005-03-08,22.798,23.548,22.798,23.325,113361,0
2005-03-09,23.349,23.548,23.261,23.393,64725,0
2005-03-10,23.522,23.684,23.126,23.239,47112,0
2005-03-11,23.443,23.443,22.894,23.239,42014,0
2005-03-14,23.452,23.504,22.867,22.894,61432,0
2005-03-15,23.144,23.254,22.616,22.626,64152,0
2005-03-16,22.573,22.823,22.565,22.634,59831,0
2005-03-17,22.573,22.867,22.34,22.582,70688,0
2005-03-18,22.762,23.202,22.203,22.626,76584,0
2005-03-21,22.565,22.565,21.832,21.944,217983,0
2005-03-22,22.185,22.185,21.763,21.937,41105,0
2005-03-23,21.832,22.264,21.624,21.624,80541,0
2005-03-24,21.624,22.324,21.574,21.979,57062,0
2005-03-28,21.857,22.324,21.857,22.091,54107,0
2005-03-29,22.324,22.324,21.969,22.056,44189,0
2005-03-30,21.951,22.16,21.951,21.951,35436,0
2005-03-31,21.951,22.169,21.737,21.737,40180,0
2005-04-01,21.521,22.132,21.521,21.832,62787,0
2005-04-04,22.169,22.41,22.037,22.124,36556,0
2005-04-05,22.419,22.875,22.289,22.832,104040,0
2005-04-06,22.839,22.839,22.598,22.598,44604,0
2005-04-07,22.693,22.839,22.676,22.839,22620,0
2005-04-08,22.839,22.962,22.598,22.65,24909,0
2005-04-11,22.839,22.839,22.316,22.505,86907,0
2005-04-12,22.686,22.686,22.107,22.107,77283,0
2005-04-13,22.203,22.693,21.624,21.763,73932,0
2005-04-14,21.763,21.944,21.477,21.504,53638,0
2005-04-15,21.718,21.718,21.324,21.324,62411,0
2005-04-18,21.495,21.772,21.324,21.324,97828,0
2005-04-19,21.255,21.694,21.227,21.445,32399,0
2005-04-20,21.574,21.668,21.305,21.324,46651,0
2005-04-21,21.582,21.763,21.547,21.755,59231,0
2005-04-22,21.556,21.84,21.461,21.461,49034,0
2005-04-25,21.409,22.014,21.409,22.014,96238,0
2005-04-26,22.037,22.177,21.893,22.081,39774,0
2005-04-27,22.037,22.107,21.807,21.995,63937,0
2005-04-28,22.203,22.634,21.807,22.41,73473,0
2005-04-29,22.573,22.573,21.918,22.548,32583,0
2005-05-02,22.573,23.28,22.573,22.987,50818,0
2005-05-03,22.686,23.003,22.686,22.952,62788,0
2005-05-04,22.884,22.978,22.808,22.867,44928,0
2005-05-05,23.175,23.175,22.669,22.771,28535,0
2005-05-06,22.573,22.884,22.565,22.686,33767,0
2005-05-09,22.728,22.781,22.607,22.669,20566,0
2005-05-10,22.478,22.626,22.393,22.505,38825,0
2005-05-11,22.538,22.538,22.074,22.289,49823,0
2005-05-12,22.375,22.659,22.264,22.41,66503,0
2005-05-13,22.634,22.634,22.255,22.435,24628,0
2005-05-16,22.573,22.894,22.383,22.894,68533,0
2005-05-17,22.607,23.175,22.607,23.031,36836,0
2005-05-18,23.031,23.202,22.894,23.073,33191,0
2005-05-19,23.135,23.193,23.012,23.073,19686,0
2005-05-20,23.107,23.167,21.003,22.538,762834,0
2005-05-23,22.728,22.894,22.659,22.659,66027,0
2005-05-24,22.419,22.728,22.356,22.634,123230,0
2005-05-25,22.356,22.755,22.356,22.401,22175,0
2005-05-26,22.598,22.771,22.383,22.693,61175,0
2005-05-27,22.521,22.894,22.521,22.591,65238,0
2005-05-31,22.356,22.875,22.356,22.702,73243,0
2005-06-01,22.356,23.175,21.169,22.919,105369,0
2005-06-02,23.126,23.184,22.808,23.04,74564,0
2005-06-03,23.126,23.126,22.884,22.987,93455,0
2005-06-06,23.202,23.488,22.755,23.126,118162,0
2005-06-07,23.064,23.565,22.944,23.144,72100,0
2005-06-08,23.325,23.325,22.926,23.088,47073,0
2005-06-09,23.23,23.23,22.978,23.064,45411,0
2005-06-10,23.239,23.239,22.962,23.003,22940,0
2005-06-13,23.117,23.193,22.97,23.193,33414,0
2005-06-14,23.202,23.307,22.987,23.261,57058,0
2005-06-15,23.384,23.384,22.978,23.159,43765,0
2005-06-16,23.239,23.239,23.049,23.167,28220,0
2005-06-17,23.28,23.28,23.064,23.135,47906,0
2005-06-20,23.153,23.239,22.97,23.239,75158,0
2005-06-21,23.167,23.202,22.97,23.126,76350,0
2005-06-22,23.126,23.184,23.021,23.031,74239,0
2005-06-23,23.135,23.239,23.003,23.064,39077,0
2005-06-24,23.175,23.175,21.718,21.937,379487,0
2005-06-27,21.874,22.142,21.788,22.107,71003,0
2005-06-28,22.177,22.307,21.937,22.107,64025,0
2005-06-29,22.047,22.444,22.047,22.142,48968,0
2005-06-30,22.298,22.298,22.03,22.177,72486,0
2005-07-01,22.211,22.264,22.056,22.194,37479,0
2005-07-05,22.074,22.298,22.03,22.211,95878,0
2005-07-06,22.28,22.298,22.03,22.203,76498,0
2005-07-07,22.34,22.41,21.951,22.107,46720,0
2005-07-08,22.16,22.255,22.005,22.185,31717,0
2005-07-11,22.289,22.591,22.124,22.591,370894,0
2005-07-12,22.548,22.616,22.356,22.531,36848,0
2005-07-13,22.375,22.582,22.356,22.538,52336,0
2005-07-14,22.34,23.081,22.142,22.814,77091,0
2005-07-15,23.058,23.058,22.65,22.894,31736,0
2005-07-18,23.012,23.012,22.65,22.875,48258,0
2005-07-19,22.952,22.952,22.693,22.926,41824,0
2005-07-20,22.978,23.159,22.823,23.159,51747,0
2005-07-21,23.167,23.23,22.952,23.003,50824,0
2005-07-22,23.064,23.064,22.867,22.867,18819,0
2005-07-25,22.919,23.144,22.814,23.081,52703,0
2005-07-26,23.081,23.325,23.081,23.325,49946,0
2005-07-27,23.239,23.858,23.159,23.814,161433,0
2005-07-28,23.814,23.814,23.513,23.643,45947,0
2005-07-29,23.513,23.72,23.435,23.694,49570,0
2005-08-01,23.617,23.877,23.325,23.581,33856,0
2005-08-02,23.589,23.831,23.589,23.831,50178,0
2005-08-03,23.79,23.9,23.589,23.9,26667,0
2005-08-04,23.754,23.814,23.522,23.669,21959,0
2005-08-05,23.754,23.754,23.247,23.478,41208,0
2005-08-08,23.531,23.9,23.393,23.634,27738,0
2005-08-09,23.504,23.599,23.357,23.357,61256,0
2005-08-10,23.452,23.763,23.452,23.659,26171,0
2005-08-11,23.634,23.737,23.488,23.548,34940,0
2005-08-12,23.713,23.713,23.427,23.556,40487,0
2005-08-15,23.513,23.713,23.325,23.684,21641,0
2005-08-16,23.669,23.694,23.349,23.581,61755,0
2005-08-17,23.669,23.669,23.488,23.581,13069,0
2005-08-18,23.589,23.84,23.495,23.539,15996,0
2005-08-19,23.669,23.669,23.488,23.488,8997,0
2005-08-22,23.495,23.652,23.443,23.488,35806,0
2005-08-23,23.402,23.531,23.402,23.513,31808,0
2005-08-24,23.402,23.589,23.402,23.589,22807,0
2005-08-25,23.513,23.634,23.488,23.548,23057,0
2005-08-26,23.617,23.617,23.41,23.522,39888,0
2005-08-29,23.435,23.634,23.315,23.634,96160,0
2005-08-30,23.581,23.581,23.435,23.443,35073,0
2005-08-31,23.435,23.634,23.307,23.513,69187,0
2005-09-01,23.522,23.858,23.418,23.589,80996,0
2005-09-02,23.589,23.763,23.478,23.675,42807,0
2005-09-06,23.589,23.9,23.581,23.781,45072,0
2005-09-07,23.713,23.781,23.495,23.675,34478,0
2005-09-08,23.581,23.684,23.581,23.684,15976,0
2005-09-09,23.589,23.625,23.375,23.478,54309,0
2005-09-12,23.402,23.548,23.331,23.513,31486,0
2005-09-13,23.325,23.331,23.202,23.307,20263,0
2005-09-14,23.153,23.462,23.153,23.28,41134,0
2005-09-15,23.202,23.357,23.135,23.357,89656,0
2005-09-16,23.418,23.659,23.375,23.659,34141,0
2005-09-19,23.548,23.548,23.331,23.402,19478,0
2005-09-20,23.462,23.478,23.307,23.357,22104,0
2005-09-21,23.126,23.254,23.107,23.135,35921,0
2005-09-22,23.126,23.427,23.107,23.107,63762,0
2005-09-23,23.098,23.427,23.098,23.41,25890,0
2005-09-26,23.513,23.556,23.375,23.522,62686,0
2005-09-27,23.522,23.522,23.254,23.522,55464,0
2005-09-28,23.513,23.513,23.357,23.357,16527,0
2005-09-29,23.307,23.402,23.254,23.325,65208,0
2005-09-30,23.28,23.325,23.27,23.28,74367,0
2005-10-03,23.23,23.522,23.167,23.513,269408,0
2005-10-04,23.522,23.84,23.495,23.772,94318,0
2005-10-05,23.772,23.9,23.462,23.565,147400,0
2005-10-06,23.556,23.694,23.375,23.513,50139,0
2005-10-07,23.504,23.713,23.41,23.462,19305,0
2005-10-10,23.634,23.634,23.325,23.495,19424,0
2005-10-11,23.418,23.452,23.193,23.325,124502,0
2005-10-12,23.126,23.159,22.987,23.135,54340,0
2005-10-13,23.23,23.23,22.97,23.126,19240,0
2005-10-14,23.202,23.202,23.003,23.153,18481,0
2005-10-17,23.126,23.202,23.098,23.202,15387,0
2005-10-18,23.073,23.202,23.058,23.144,18864,0
2005-10-19,23.073,23.107,22.978,23.021,75955,0
2005-10-20,22.97,23.462,22.97,23.167,64440,0
2005-10-21,23.247,23.669,23.247,23.513,18466,0
2005-10-24,23.325,23.634,23.175,23.634,33789,0
2005-10-25,23.513,23.608,23.23,23.573,49804,0
2005-10-26,23.513,23.589,23.34,23.402,20963,0
2005-10-27,23.513,23.513,23.307,23.41,13609,0
2005-10-28,23.47,23.47,23.126,23.202,98555,0
2005-10-31,23.298,23.669,23.126,23.47,84830,0
2005-11-01,23.47,23.581,23.144,23.298,63092,0
2005-11-02,23.349,23.581,23.144,23.289,108949,0
2005-11-03,23.349,23.495,23.144,23.325,51065,0
2005-11-04,23.315,23.478,23.144,23.289,62644,0
2005-11-07,23.357,23.357,23.135,23.27,35636,0
2005-11-08,23.202,23.375,23.153,23.325,26639,0
2005-11-09,23.254,23.402,23.175,23.402,18771,0
2005-11-10,23.331,23.488,23.153,23.435,62875,0
2005-11-11,23.513,23.608,23.375,23.504,72877,0
2005-11-14,23.402,23.513,23.34,23.384,27052,0
2005-11-15,23.384,23.427,23.167,23.167,26183,0
2005-11-16,23.167,23.315,23.135,23.153,22701,0
2005-11-17,23.153,23.41,23.064,23.331,40983,0
2005-11-18,23.488,23.495,23.212,23.325,17673,0
2005-11-21,23.247,23.307,23.088,23.289,16330,0
2005-11-22,23.239,23.325,23.202,23.325,17423,0
2005-11-23,23.212,23.402,23.212,23.357,22536,0
2005-11-25,23.402,23.513,23.34,23.504,38834,0
2005-11-28,23.418,23.513,23.239,23.375,164365,0
2005-11-29,23.427,23.47,23.153,23.365,97182,0
2005-11-30,23.443,23.513,23.202,23.513,93165,0
2005-12-01,23.495,23.513,23.307,23.513,35322,0
2005-12-02,23.375,23.513,23.261,23.513,52124,0
2005-12-05,23.513,23.513,23.202,23.427,49719,0
2005-12-06,23.325,23.513,23.325,23.478,23975,0
2005-12-07,23.418,23.435,23.239,23.435,25271,0
2005-12-08,23.375,23.375,23.126,23.261,38895,0
2005-12-09,23.193,23.357,23.175,23.357,18478,0
2005-12-12,23.307,23.34,23.081,23.135,46574,0
2005-12-13,23.073,23.435,22.926,22.978,242494,0
2005-12-14,23.193,23.193,22.909,22.919,38659,0
2005-12-15,22.978,23.049,22.919,22.978,69893,0
2005-12-16,23.049,23.365,22.97,23.073,33769,0
2005-12-19,22.995,23.003,22.884,23.003,60052,0
2005-12-20,23.126,23.126,22.848,22.962,60108,0
2005-12-21,23.003,23.159,23.003,23.058,58105,0
2005-12-22,23.193,23.315,23.098,23.315,44488,0
2005-12-23,23.126,23.325,22.894,23.107,40118,0
2005-12-27,22.926,23.28,22.919,22.952,35677,0
2005-12-28,22.97,23.261,22.894,22.894,26299,0
2005-12-29,23.081,23.175,23.064,23.098,29854,0
2005-12-30,23.058,23.107,22.894,23.012,49274,0
2006-01-03,22.909,23.064,22.867,22.926,270647,0
2006-01-04,22.894,23.153,22.894,23.153,95340,0
2006-01-05,23.049,23.159,23.049,23.144,50600,0
2006-01-06,23.184,23.202,23.021,23.184,39053,0
2006-01-09,23.058,23.298,22.894,23.261,51699,0
2006-01-10,23.254,23.325,23.193,23.27,40150,0
2006-01-11,23.325,23.325,23.012,23.221,40653,0
2006-01-12,22.944,23.107,22.894,23.04,21995,0
2006-01-13,22.97,23.049,22.894,22.936,38933,0
2006-01-17,22.952,22.952,22.894,22.909,125130,0
2006-01-18,22.9,22.926,22.894,22.909,14419,0
2006-01-19,22.894,22.978,22.875,22.978,49383,0
2006-01-20,22.909,23.003,22.857,22.936,44310,0
2006-01-23,22.962,22.978,22.884,22.9,52098,0
2006-01-24,22.875,22.987,22.875,22.987,41275,0
2006-01-25,22.909,22.987,22.857,22.926,50840,0
2006-01-26,22.894,22.97,22.808,22.808,24858,0
2006-01-27,22.952,22.97,22.884,22.97,30368,0
2006-01-30,22.848,22.97,22.808,22.884,23892,0
2006-01-31,22.944,23.126,22.781,22.926,76476,0
2006-02-01,23.126,23.298,22.832,22.962,24139,0
2006-02-02,22.97,22.97,22.789,22.848,33627,0
2006-02-03,22.894,22.97,22.867,22.97,29191,0
2006-02-06,22.97,22.97,22.771,22.814,41810,0
2006-02-07,22.737,22.814,22.728,22.814,71274,0
2006-02-08,22.814,22.894,22.728,22.884,25702,0
2006-02-09,22.848,22.894,22.72,22.728,97663,0
2006-02-10,22.72,22.771,22.669,22.702,24281,0
2006-02-13,22.72,22.728,22.582,22.582,34703,0
2006-02-14,22.573,22.926,22.573,22.728,53941,0
2006-02-15,22.669,22.808,22.669,22.789,22809,0
2006-02-16,22.745,22.808,22.728,22.798,25265,0
2006-02-17,22.781,22.894,22.616,22.642,51206,0
2006-02-21,22.72,22.72,22.538,22.669,19047,0
2006-02-22,22.548,22.686,22.538,22.591,99642,0
2006-02-23,22.582,22.65,22.573,22.573,14063,0
2006-02-24,22.607,22.607,22.512,22.548,21193,0
2006-02-27,22.531,22.65,22.487,22.573,50685,0
2006-02-28,22.573,22.676,22.512,22.676,33896,0
2006-03-01,22.469,22.686,22.469,22.686,41804,0
2006-03-02,22.531,22.848,22.531,22.848,42933,0
2006-03-03,22.616,22.808,22.565,22.737,19364,0
2006-03-06,22.737,22.762,22.556,22.712,94837,0
2006-03-07,22.771,22.781,22.538,22.762,29113,0
2006-03-08,22.591,22.737,22.591,22.737,24426,0
2006-03-09,22.737,22.737,22.556,22.556,26416,0
2006-03-10,22.659,22.72,22.573,22.693,55681,0
2006-03-13,22.693,22.728,22.634,22.634,34696,0
2006-03-14,22.573,22.919,22.573,22.728,122009,0
2006-03-15,22.832,22.894,22.573,22.771,25807,0
2006-03-16,22.693,22.867,22.393,22.538,127147,0
2006-03-17,22.712,22.762,22.132,22.331,105031,0
2006-03-20,22.331,22.538,22.27,22.419,97118,0
2006-03-21,22.419,22.573,22.316,22.383,49400,0
2006-03-22,22.383,22.531,22.356,22.401,29283,0
2006-03-23,22.419,22.451,22.34,22.401,35794,0
2006-03-24,22.478,22.478,22.375,22.461,28035,0
2006-03-27,22.461,22.487,22.245,22.444,42333,0
2006-03-28,22.461,22.461,22.324,22.461,63931,0
2006-03-29,22.712,22.728,22.28,22.444,259252,0
2006-03-30,22.461,22.556,22.34,22.375,54336,0
2006-03-31,22.419,22.598,22.34,22.521,62209,0
2006-04-03,22.582,22.728,22.375,22.573,35096,0
2006-04-04,22.496,22.702,22.316,22.573,71858,0
2006-04-05,22.573,22.634,22.496,22.565,49252,0
2006-04-06,22.634,22.728,22.375,22.531,45727,0
2006-04-07,22.444,22.548,22.375,22.496,54631,0
2006-04-10,22.428,22.435,22.34,22.366,46320,0
2006-04-11,22.356,22.375,22.289,22.34,104451,0
2006-04-12,21.944,22.194,21.944,22.169,49034,0
2006-04-13,22.056,22.582,22.056,22.419,79938,0
2006-04-17,22.548,22.548,22.091,22.227,108774,0
2006-04-18,22.289,22.289,21.969,22.142,74284,0
2006-04-19,22.22,22.289,22.065,22.245,70358,0
2006-04-20,22.1,22.22,22.03,22.177,32032,0
2006-04-21,22.081,22.307,22.065,22.307,55274,0
2006-04-24,22.245,22.245,22.03,22.22,38320,0
2006-04-25,22.16,22.28,21.951,22.28,81203,0
2006-04-26,22.34,22.375,22.264,22.34,55592,0
2006-04-27,22.298,22.531,22.264,22.461,32742,0
2006-04-28,22.573,22.573,22.169,22.428,56331,0
2006-05-01,22.307,22.634,22.307,22.419,87842,0
2006-05-02,22.356,22.496,22.298,22.461,53963,0
2006-05-03,22.324,22.41,22.203,22.264,57729,0
2006-05-04,21.951,22.521,21.951,22.117,111834,0
2006-05-05,22.203,22.496,22.124,22.496,56931,0
2006-05-08,22.348,22.496,22.34,22.375,23117,0
2006-05-09,22.316,22.419,21.944,22.348,60904,0
2006-05-10,22.091,22.375,22.091,22.375,35259,0
2006-05-11,22.289,22.419,22.22,22.22,75885,0
2006-05-12,22.34,22.34,22.132,22.211,70816,0
2006-05-15,21.951,22.289,21.951,22.236,56738,0
2006-05-16,22.264,22.383,22.22,22.348,43471,0
2006-05-17,22.348,22.401,22.16,22.375,66438,0
2006-05-18,22.375,22.375,22.236,22.27,43660,0
2006-05-19,22.107,22.375,22.107,22.34,57978,0
2006-05-22,22.289,22.375,22.255,22.34,91961,0
2006-05-23,22.289,22.419,22.056,22.307,155689,0
2006-05-24,22.22,22.419,22.074,22.316,84976,0
2006-05-25,22.142,22.383,22.142,22.34,50276,0
2006-05-26,22.289,22.401,22.264,22.331,65114,0
2006-05-30,22.289,22.419,22.22,22.307,63323,0
2006-05-31,22.324,22.419,22.211,22.34,149031,0
2006-06-01,22.264,22.496,22.117,22.331,220670,0
2006-06-02,22.435,22.461,22.307,22.375,120881,0
2006-06-05,22.289,22.383,22.227,22.331,99603,0
2006-06-06,22.289,22.428,22.074,22.393,91399,0
2006-06-07,22.194,22.781,22.194,22.598,168495,0
2006-06-08,22.573,23.325,22.548,23.23,165487,0
2006-06-09,23.126,23.427,23.073,23.184,54923,0
2006-06-12,23.184,23.599,23.003,23.599,185791,0
2006-06-13,23.599,24.151,23.349,23.462,113422,0
2006-06-14,23.315,23.495,22.978,23.254,82346,0
2006-06-15,23.254,23.669,23.254,23.548,84899,0
2006-06-16,23.427,23.652,23.325,23.495,69713,0
2006-06-19,23.504,23.539,23.049,23.058,81309,0
2006-06-20,22.995,23.608,22.987,23.608,171069,0
2006-06-21,23.669,23.806,23.073,23.073,102838,0
2006-06-22,23.202,23.221,22.926,23.117,178985,0
2006-06-23,23.212,23.212,22.496,22.521,73377,0
2006-06-26,22.745,22.808,22.573,22.755,65921,0
2006-06-27,22.808,23.021,22.737,22.808,112972,0
2006-06-28,23.049,23.064,22.823,22.97,43487,0
2006-06-29,22.808,23.325,22.808,23.153,169399,0
2006-06-30,23.058,23.349,21.537,21.537,5847287,0
2006-07-03,22.142,23.239,22.142,23.221,418582,0
2006-07-05,22.884,23.117,22.728,22.745,369319,0
2006-07-06,22.693,23.012,22.693,22.978,298951,0
2006-07-07,22.832,23.144,22.548,22.65,188845,0
2006-07-10,22.591,22.875,22.582,22.755,171012,0
2006-07-11,22.659,22.909,22.469,22.9,153949,0
2006-07-12,22.808,22.839,22.393,22.428,123666,0
2006-07-13,22.289,22.487,22.03,22.132,214352,0
2006-07-14,22.03,22.107,21.668,21.814,147423,0
2006-07-17,21.702,21.951,21.615,21.772,120732,0
2006-07-18,21.944,22.081,21.537,22.081,132229,0
2006-07-19,22.014,22.832,22.014,22.634,163582,0
2006-07-20,22.728,22.781,22.348,22.375,126014,0
2006-07-21,22.236,22.375,21.927,21.951,191752,0
2006-07-24,22.203,22.573,22.107,22.548,122389,0
2006-07-25,22.626,23.021,22.428,22.607,104990,0
2006-07-26,22.428,22.737,22.375,22.461,74335,0
2006-07-27,22.686,22.771,22.236,22.28,51947,0
2006-07-28,22.444,22.987,22.331,22.771,107460,0
2006-07-31,22.771,22.875,22.375,22.712,109098,0
2006-08-01,22.461,22.512,22.056,22.142,77125,0
2006-08-02,22.307,22.316,21.979,22.03,61717,0
2006-08-03,21.951,22.428,21.788,22.428,171356,0
2006-08-04,22.538,22.702,21.937,22.124,105561,0
2006-08-07,22.124,22.124,21.814,21.901,70601,0
2006-08-08,21.944,22.117,21.574,21.591,106949,0
2006-08-09,21.807,21.937,21.537,21.574,122300,0
2006-08-10,21.477,21.865,21.341,21.814,86476,0
2006-08-11,21.737,21.823,21.537,21.745,68809,0
2006-08-14,21.85,22.117,21.807,22.107,170144,0
2006-08-15,22.142,22.34,22.081,22.298,115822,0
2006-08-16,22.34,22.487,22.203,22.34,55898,0
2006-08-17,22.236,22.366,22.211,22.307,62139,0
2006-08-18,22.419,22.419,22.074,22.331,75560,0
2006-08-21,22.142,22.169,21.909,21.96,62982,0
2006-08-22,21.909,22.065,21.755,21.865,42707,0
2006-08-23,21.944,21.944,21.668,21.711,105789,0
2006-08-24,21.702,21.937,21.702,21.823,59730,0
2006-08-25,21.728,21.944,21.677,21.893,61198,0
2006-08-28,21.728,21.944,21.687,21.909,116820,0
2006-08-29,21.944,22.047,21.718,21.944,134695,0
2006-08-30,22.014,22.255,21.832,22.117,76060,0
2006-08-31,22.203,22.461,22.081,22.348,234996,0
2006-09-01,22.487,22.496,22.348,22.356,57155,0
2006-09-05,22.34,22.598,22.316,22.521,71798,0
2006-09-06,22.356,22.461,22.298,22.298,92683,0
2006-09-07,22.22,22.469,22.056,22.117,82504,0
2006-09-08,22.107,22.28,21.918,22.03,64860,0
2006-09-11,21.944,22.366,21.901,22.255,54642,0
2006-09-12,22.194,22.875,22.117,22.808,79281,0
2006-09-13,22.789,23.049,22.616,23.049,59349,0
2006-09-14,22.926,23.049,22.607,23.021,72231,0
2006-09-15,23.144,23.212,22.875,23.202,362084,0
2006-09-18,23.021,23.289,22.926,23.159,69916,0
2006-09-19,23.098,23.098,22.505,23.003,74523,0
2006-09-20,23.012,23.495,23.012,23.239,93289,0
2006-09-21,23.175,23.495,22.978,23.107,63505,0
2006-09-22,23.117,23.117,22.642,22.857,68520,0
2006-09-25,22.839,23.488,22.839,23.247,86619,0
2006-09-26,23.167,23.513,23.081,23.513,93577,0
2006-09-27,23.402,23.745,23.393,23.694,81663,0
2006-09-28,23.745,23.831,23.539,23.652,138350,0
2006-09-29,23.669,23.754,23.23,23.261,91819,0
2006-10-02,23.184,23.298,22.789,22.894,98851,0
2006-10-03,22.919,23.126,22.693,22.926,52069,0
2006-10-04,22.952,23.298,22.771,23.298,114479,0
2006-10-05,23.41,23.669,23.193,23.669,83613,0
2006-10-06,23.531,23.634,23.23,23.462,49758,0
2006-10-09,23.357,23.581,23.357,23.478,57703,0
2006-10-10,23.513,23.531,23.325,23.427,58384,0
2006-10-11,23.418,23.513,23.193,23.393,103043,0
2006-10-12,23.41,23.684,23.34,23.581,119392,0
2006-10-13,23.634,23.944,23.435,23.754,122807,0
2006-10-16,23.694,24.057,23.581,24.021,86174,0
2006-10-17,23.849,23.963,23.617,23.9,93826,0
2006-10-18,23.908,24.126,23.822,23.934,84853,0
2006-10-19,23.849,24.126,23.814,24.116,119807,0
2006-10-20,24.22,24.22,23.9,23.953,72159,0
2006-10-23,23.84,24.22,23.781,24.202,83710,0
2006-10-24,24.22,24.22,23.814,23.894,56732,0
2006-10-25,23.908,24.126,23.867,24.065,55346,0
2006-10-26,24.065,24.313,23.908,24.297,87214,0
2006-10-27,24.297,24.297,23.539,23.994,58708,0
2006-10-30,23.877,24.297,23.831,24.255,72158,0
2006-10-31,24.264,24.289,23.9,24.048,76997,0
2006-11-01,24.039,24.099,23.239,23.289,95371,0
2006-11-02,23.193,23.565,22.909,22.926,128313,0
2006-11-03,23.058,23.427,23.003,23.393,64277,0
2006-11-06,23.513,24.273,23.365,23.98,105232,0
2006-11-07,23.953,23.963,23.513,23.539,113252,0
2006-11-08,23.452,23.659,23.23,23.634,144012,0
2006-11-09,23.634,23.634,22.987,23.167,82912,0
2006-11-10,23.117,23.556,23.04,23.556,86514,0
2006-11-13,23.556,23.659,23.435,23.556,80443,0
2006-11-14,23.581,24.099,23.47,24.099,119147,0
2006-11-15,24.144,24.297,24.073,24.281,161500,0
2006-11-16,24.297,24.297,24.134,24.297,94792,0
2006-11-17,24.297,24.626,24.099,24.618,122628,0
2006-11-20,24.366,24.696,24.332,24.634,59036,0
2006-11-21,24.696,24.696,24.264,24.618,77159,0
2006-11-22,24.658,24.696,24.332,24.366,52881,0
2006-11-24,24.185,24.359,24.151,24.264,21426,0
2006-11-27,24.202,24.255,23.634,23.675,171023,0
2006-11-28,23.669,24.013,23.669,24.013,107106,0
2006-11-29,24.151,24.445,23.831,24.445,103699,0
2006-11-30,24.453,24.531,24.16,24.185,130613,0
2006-12-01,24.16,24.281,23.531,23.963,123377,0
2006-12-04,23.908,24.273,23.908,24.177,131693,0
2006-12-05,24.212,24.273,24.082,24.134,95697,0
2006-12-06,24.16,24.168,23.917,23.926,86094,0
2006-12-07,23.894,23.963,23.684,23.684,87253,0
2006-12-08,23.478,23.754,23.478,23.581,63861,0
2006-12-11,23.573,23.926,23.522,23.894,110897,0
2006-12-12,23.944,24.065,23.877,23.944,46148,0
2006-12-13,24.099,24.144,23.963,24.116,31245,0
2006-12-14,24.212,24.359,24.089,24.237,107757,0
2006-12-15,24.273,24.445,24.144,24.35,244807,0
2006-12-18,24.408,24.496,23.798,23.963,63112,0
2006-12-19,23.798,24.013,23.599,23.849,76780,0
2006-12-20,23.934,24.126,23.84,23.971,41776,0
2006-12-21,23.908,24.332,23.9,24.073,69661,0
2006-12-22,24.144,24.144,23.822,23.917,42816,0
2006-12-26,23.79,24.408,23.754,24.359,77044,0
2006-12-27,24.445,24.996,24.445,24.978,65913,0
2006-12-28,24.9,25.031,24.745,24.877,49100,0
2006-12-29,24.935,24.935,24.202,24.228,136369,0
2007-01-03,24.359,25.047,24.185,24.376,103933,0
2007-01-04,24.255,24.705,24.031,24.555,103964,0
2007-01-05,24.47,24.47,23.713,23.728,107353,0
2007-01-08,23.72,23.9,23.513,23.713,98582,0
2007-01-09,23.669,23.763,23.239,23.539,130203,0
2007-01-10,23.357,23.763,23.331,23.643,95217,0
2007-01-11,23.634,23.986,23.548,23.581,122388,0
2007-01-12,23.495,23.728,23.495,23.659,93652,0
2007-01-16,23.713,23.867,23.325,23.478,159490,0
2007-01-17,23.365,23.634,23.239,23.27,118651,0
2007-01-18,23.261,23.375,23.04,23.073,164477,0
2007-01-19,23.003,23.365,22.936,23.357,79953,0
2007-01-22,23.298,23.298,22.823,22.823,109844,0
2007-01-23,22.798,23.107,22.771,22.798,168775,0
2007-01-24,22.884,23.175,22.857,22.962,86937,0
2007-01-25,22.926,23.064,22.34,22.444,147100,0
2007-01-26,22.444,22.762,22.331,22.755,85534,0
2007-01-29,22.65,22.9,22.565,22.894,121399,0
2007-01-30,22.962,23.184,22.832,23.098,113453,0
2007-01-31,23.021,23.153,22.875,22.978,181290,0
2007-02-01,23.012,23.239,22.962,23.175,55324,0
2007-02-02,23.247,23.331,23.175,23.261,43904,0
2007-02-05,23.212,23.315,23.064,23.167,140587,0
2007-02-06,23.289,23.402,23.117,23.254,66524,0
2007-02-07,23.325,23.47,23.193,23.47,73298,0
2007-02-08,23.384,23.41,23.221,23.349,37307,0
2007-02-09,23.289,23.47,22.987,23.031,96560,0
2007-02-12,23.107,23.315,23.031,23.315,79026,0
2007-02-13,23.41,23.625,23.325,23.617,169815,0
2007-02-14,23.581,23.908,23.513,23.728,172063,0
2007-02-15,23.72,24.22,23.713,23.953,260501,0
2007-02-16,23.953,24.572,23.72,24.531,313568,0
2007-02-20,24.297,24.572,24.126,24.572,128076,0
2007-02-21,24.418,24.505,24.297,24.427,71708,0
2007-02-22,24.4,24.591,24.289,24.591,97809,0
2007-02-23,24.445,24.453,24.013,24.065,103500,0
2007-02-26,24.168,24.246,23.814,24.082,161774,0
2007-02-27,23.84,24.126,23.153,23.153,343470,0
2007-02-28,23.153,23.261,22.848,22.875,181359,0
2007-03-01,22.737,23.261,22.393,23.021,171469,0
2007-03-02,22.848,22.962,22.444,22.451,201566,0
2007-03-05,22.324,22.686,22.289,22.375,183094,0
2007-03-06,22.634,23.049,22.451,23.031,140263,0
2007-03-07,22.919,23.049,22.478,22.712,158415,0
2007-03-08,22.875,22.978,22.65,22.686,142508,0
2007-03-09,22.9,22.926,22.626,22.857,80504,0
2007-03-12,22.978,23.184,22.884,23.098,128019,0
2007-03-13,22.894,22.894,22.461,22.521,344753,0
2007-03-14,22.461,23.012,22.461,22.9,184893,0
2007-03-15,22.944,23.221,22.634,23.126,157850,0
2007-03-16,23.081,23.23,22.823,22.9,420202,0
2007-03-19,23.003,23.27,22.884,22.978,136929,0
2007-03-20,22.867,23.117,22.867,23.031,115475,0
2007-03-21,23.021,23.754,22.978,23.634,124621,0
2007-03-22,23.669,23.703,23.349,23.41,123555,0
2007-03-23,23.357,23.531,23.34,23.41,55471,0
2007-03-26,23.365,23.513,23.135,23.495,67956,0
2007-03-27,23.384,23.384,23.064,23.144,175754,0
2007-03-28,22.978,23.193,22.823,23.021,463796,0
2007-03-29,23.135,23.513,22.857,23.202,101062,0
2007-03-30,23.254,23.28,22.978,23.254,197991,0
2007-04-02,23.27,23.365,22.894,23.073,98547,0
2007-04-03,23.126,23.513,23.081,23.375,142464,0
2007-04-04,23.41,23.418,23.175,23.28,108209,0
2007-04-05,23.23,23.737,23.167,23.488,167707,0
2007-04-09,23.462,23.488,23.153,23.159,87103,0
2007-04-10,23.135,23.72,23.135,23.495,153426,0
2007-04-11,23.47,23.47,23.058,23.126,216206,0
2007-04-12,22.936,23.003,22.686,23.003,89357,0
2007-04-13,22.978,23.212,22.894,23.212,423853,0
2007-04-16,23.357,23.877,23.325,23.877,159554,0
2007-04-17,23.84,23.877,23.669,23.745,110469,0
2007-04-18,23.617,23.858,23.548,23.625,75463,0
2007-04-19,23.581,23.745,23.307,23.462,120652,0
2007-04-20,23.781,23.781,23.488,23.652,105726,0
2007-04-23,23.565,23.625,23.23,23.307,86884,0
2007-04-24,23.159,23.357,22.919,23.212,128161,0
2007-04-25,23.349,23.393,23.159,23.325,98868,0
2007-04-26,23.261,23.34,23.073,23.261,87454,0
2007-04-27,23.153,23.349,22.919,23.098,119095,0
2007-04-30,23.239,23.239,22.521,22.538,156277,0
2007-05-01,22.598,22.781,22.478,22.771,80308,0
2007-05-02,22.944,23.513,22.823,23.462,123066,0
2007-05-03,23.435,23.435,23.175,23.221,102448,0
2007-05-04,23.315,23.349,23.153,23.349,108772,0
2007-05-07,23.393,23.737,23.298,23.325,99027,0
2007-05-08,23.126,23.239,22.894,23.107,78877,0
2007-05-09,22.944,23.28,22.919,23.193,73109,0
2007-05-10,23.021,23.049,22.298,22.34,230356,0
2007-05-11,22.548,22.808,22.435,22.789,135008,0
2007-05-14,22.839,22.839,22.41,22.478,152305,0
2007-05-15,22.419,22.789,22.005,22.014,226977,0
2007-05-16,22.117,22.375,21.857,22.375,182273,0
2007-05-17,22.548,22.669,21.84,21.883,220500,0
2007-05-18,21.96,22.393,21.865,22.245,205220,0
2007-05-21,22.177,22.72,22.132,22.289,125893,0
2007-05-22,22.227,22.401,22.22,22.264,216329,0
2007-05-23,22.264,22.375,21.979,22.065,230938,0
2007-05-24,22.005,23.088,21.807,22.27,802507,0
2007-05-25,23.031,23.031,22.478,22.676,328422,0
2007-05-29,22.995,23.495,22.857,23.126,287462,0
2007-05-30,23.126,23.184,22.848,23.159,255332,0
2007-05-31,23.247,23.365,23.098,23.153,255660,0
2007-06-01,23.365,23.669,23.349,23.435,480650,0
2007-06-04,23.488,23.703,23.452,23.608,149973,0
2007-06-05,23.625,23.652,22.987,23.107,236833,0
2007-06-06,23.073,23.107,22.894,23.064,115490,0
2007-06-07,23.049,23.073,22.693,22.712,177370,0
2007-06-08,22.814,23.193,22.693,23.135,119717,0
2007-06-11,23.175,23.212,22.919,23.031,136850,0
2007-06-12,23.088,23.098,22.626,22.693,143879,0
2007-06-13,22.781,22.97,22.487,22.728,391581,0
2007-06-14,22.848,22.97,22.676,22.712,140884,0
2007-06-15,23.073,23.34,22.9,22.995,369204,0
2007-06-18,23.098,23.212,22.848,23.003,101919,0
2007-06-19,22.995,23.221,22.857,23.212,129117,0
2007-06-20,23.357,23.357,22.669,22.686,149241,0
2007-06-21,22.607,22.659,22.34,22.548,165729,0
2007-06-22,22.487,22.548,22.255,22.401,599899,0
2007-06-25,22.28,22.659,22.074,22.185,291928,0
2007-06-26,22.28,22.375,22.124,22.264,206034,0
2007-06-27,22.211,22.626,22.074,22.616,149348,0
2007-06-28,22.669,22.762,22.393,22.393,177577,0
2007-06-29,22.512,22.591,22.081,22.091,174373,0
2007-07-02,22.236,22.41,22.236,22.356,97722,0
2007-07-03,22.419,22.444,22.289,22.41,65953,0
2007-07-05,22.556,22.573,22.245,22.356,140812,0
2007-07-06,22.393,22.419,22.117,22.383,77123,0
2007-07-09,22.496,22.496,22.177,22.185,143876,0
2007-07-10,22.227,22.227,21.556,21.556,257726,0
2007-07-11,21.591,21.718,21.427,21.574,142850,0
2007-07-12,21.755,22.245,21.642,22.245,140731,0
2007-07-13,22.177,22.203,21.927,22.169,156588,0
2007-07-16,22.203,22.289,21.772,21.814,141301,0
2007-07-17,21.918,22.047,21.788,21.788,87068,0
2007-07-18,21.772,21.893,21.305,21.591,191897,0
2007-07-19,21.651,21.85,21.513,21.513,157929,0
2007-07-20,21.47,21.513,20.882,20.917,326233,0
2007-07-23,21.038,21.123,20.867,20.882,191815,0
2007-07-24,20.849,21.02,19.935,19.987,320310,0
2007-07-25,20.203,20.426,19.711,20.107,299182,0
2007-07-26,19.978,20.279,19.314,19.537,313820,0
2007-07-27,19.451,19.685,18.925,18.996,369718,0
2007-07-30,19.081,19.434,18.537,19.134,322042,0
2007-07-31,19.34,19.711,18.961,18.996,286877,0
2007-08-01,18.866,19.134,18.434,18.969,208161,0
2007-08-02,19.012,19.237,18.615,18.84,222218,0
2007-08-03,18.771,18.916,17.634,17.659,356811,0
2007-08-06,17.865,18.246,17.357,18.218,267775,0
2007-08-07,18.151,18.305,17.245,17.9,310185,0
2007-08-08,18.133,18.692,17.701,18.167,490753,0
2007-08-09,18.012,18.831,17.192,17.254,589960,0
2007-08-10,17.263,18.969,16.771,18.701,554256,0
2007-08-13,18.762,19.176,18.589,18.651,339048,0
2007-08-14,18.659,18.979,18.495,18.511,171902,0
2007-08-15,18.452,19.443,18.254,18.546,299595,0
2007-08-16,18.564,20.54,18.33,19.814,468710,0
2007-08-17,20.625,21.227,20.382,20.824,502953,0
2007-08-20,20.953,21.151,20.081,20.246,270021,0
2007-08-21,20.184,21.083,20.117,20.995,525120,0
2007-08-22,21.169,21.255,20.494,20.641,526727,0
2007-08-23,20.736,21.089,20.359,20.382,183156,0
2007-08-24,20.359,20.961,20.269,20.917,232578,0
2007-08-27,20.824,20.987,20.399,20.599,101390,0
2007-08-28,20.426,20.478,19.789,19.814,217643,0
2007-08-29,19.917,20.409,19.736,20.374,182593,0
2007-08-30,20.133,20.323,19.857,19.995,154070,0
2007-08-31,20.048,20.478,19.798,19.848,259870,0
2007-09-04,19.72,19.841,19.581,19.676,312787,0
2007-09-05,19.572,19.814,19.297,19.53,326502,0
2007-09-06,19.555,19.694,19.263,19.426,158730,0
2007-09-07,19.073,19.211,18.969,19.099,316031,0
2007-09-10,19.149,19.263,18.684,18.908,242600,0
2007-09-11,18.969,19.306,18.815,19.263,320259,0
2007-09-12,19.211,19.581,19.184,19.384,210818,0
2007-09-13,19.434,19.608,19.314,19.374,150336,0
2007-09-14,19.184,19.4,18.942,19.297,182193,0
2007-09-17,19.167,19.27,18.901,18.916,297950,0
2007-09-18,18.942,20.09,18.925,20.09,228069,0
2007-09-19,20.228,20.78,20.107,20.625,281446,0
2007-09-20,20.521,20.547,20.048,20.313,162385,0
2007-09-21,20.359,20.547,20.193,20.22,397011,0
2007-09-24,20.193,20.193,19.34,19.487,184209,0
2007-09-25,19.323,19.469,19.244,19.384,95814,0
2007-09-26,19.555,19.805,19.27,19.563,100460,0
2007-09-27,19.694,19.694,19.451,19.53,110209,0
2007-09-28,19.555,19.555,18.692,18.71,199725,0
2007-10-01,18.71,19.487,18.675,19.365,217269,0
2007-10-02,19.348,19.563,19.263,19.478,104378,0
2007-10-03,19.331,19.53,19.27,19.384,215821,0
2007-10-04,19.495,19.64,19.409,19.625,77414,0
2007-10-05,19.883,20.313,19.625,20.133,164786,0
2007-10-08,20.073,20.133,19.962,20.063,120546,0
2007-10-09,20.081,20.366,19.987,20.297,151325,0
2007-10-10,20.184,20.391,20.081,20.288,136791,0
2007-10-11,20.279,20.279,19.617,19.72,185879,0
2007-10-12,19.789,19.876,19.572,19.64,62497,0
2007-10-15,19.617,19.617,18.901,19.055,136424,0
2007-10-16,19.028,19.116,18.287,18.313,240473,0
2007-10-17,18.416,18.511,17.848,18.218,223052,0
2007-10-18,18.115,18.218,17.9,18.16,132145,0
2007-10-19,18.151,18.151,17.701,17.71,327434,0
2007-10-22,17.779,18.34,17.701,18.287,223769,0
2007-10-23,18.469,18.469,17.918,18.263,116436,0
2007-10-24,18.09,18.237,17.701,17.935,181612,0
2007-10-25,18.003,18.21,17.71,17.978,171765,0
2007-10-26,18.246,18.848,18.142,18.822,240785,0
2007-10-29,18.961,19.081,18.754,18.874,223561,0
2007-10-30,18.805,18.874,18.624,18.797,147147,0
2007-10-31,18.797,19.037,18.425,18.848,228939,0
2007-11-01,18.582,18.675,17.701,17.771,314606,0
2007-11-02,18.642,18.642,17.701,17.935,181271,0
2007-11-05,17.701,17.951,17.467,17.65,342545,0
2007-11-06,17.762,17.996,17.399,17.848,246779,0
2007-11-07,17.667,17.692,16.935,16.935,213954,0
2007-11-08,17.116,17.918,17.045,17.865,238957,0
2007-11-09,17.555,18.624,17.28,18.287,290803,0
2007-11-12,18.305,19.028,18.305,18.511,278671,0
2007-11-13,18.701,19.917,18.701,19.908,308904,0
2007-11-14,19.925,19.925,18.745,18.979,221752,0
2007-11-15,18.925,19.073,18.254,18.416,134636,0
2007-11-16,18.46,18.719,18.021,18.555,206390,0
2007-11-19,18.323,18.323,17.684,17.865,227553,0
2007-11-20,17.84,18.192,17.452,18.123,285650,0
2007-11-21,18.055,18.745,17.978,18.296,123432,0
2007-11-23,18.401,18.754,18.384,18.574,110963,0
2007-11-26,18.574,18.574,17.522,17.53,232272,0
2007-11-27,17.571,18.305,17.53,18.151,148878,0
2007-11-28,18.392,19.323,18.142,19.323,276819,0
2007-11-29,19.306,19.306,18.874,18.961,93417,0
2007-11-30,19.254,19.434,18.884,19.004,242034,0
2007-12-03,18.969,19.037,18.374,18.452,162819,0
2007-12-04,18.305,18.33,17.659,17.659,573543,0
2007-12-05,18.012,18.348,17.787,18.348,174004,0
2007-12-06,18.279,19.116,18.279,19.116,258961,0
2007-12-07,19.184,19.184,18.642,18.815,111388,0
2007-12-10,18.822,19.176,18.546,19.176,141749,0
2007-12-11,19.219,19.27,17.856,17.883,239474,0
2007-12-12,18.46,18.952,17.856,18.167,284440,0
2007-12-13,17.978,18.16,17.634,18.098,191173,0
2007-12-14,17.84,18.151,17.53,17.53,152724,0
2007-12-17,17.295,17.892,17.254,17.452,149471,0
2007-12-18,17.676,18.192,17.366,18.142,189229,0
2007-12-19,18.081,18.279,17.71,18.003,182912,0
2007-12-20,18.228,18.228,17.459,17.935,254776,0
2007-12-21,18.605,18.866,18.133,18.866,718318,0
2007-12-24,18.884,19.263,18.84,19.159,109494,0
2007-12-26,18.969,19.505,18.969,19.297,198599,0
2007-12-27,19.278,19.287,18.392,18.401,144316,0
2007-12-28,18.529,18.797,18.115,18.115,95559,0
2007-12-31,18.106,18.279,17.805,18.055,153163,0
2008-01-02,17.986,18.254,17.563,17.641,209858,0
2008-01-03,17.641,17.865,17.373,17.373,166249,0
2008-01-04,17.331,17.418,16.967,16.967,204354,0
2008-01-07,17.081,17.978,16.986,17.634,213469,0
2008-01-08,17.684,18.055,16.91,16.967,283847,0
2008-01-09,16.996,17.512,16.821,17.512,212326,0
2008-01-10,17.322,18.21,17.177,17.892,253327,0
2008-01-11,17.719,18.073,17.373,17.381,178686,0
2008-01-14,17.571,17.754,17.295,17.607,108480,0
2008-01-15,17.331,17.59,17.03,17.263,154696,0
2008-01-16,17.227,18.176,17.159,17.873,212834,0
2008-01-17,17.986,17.986,17.005,17.005,201512,0
2008-01-18,16.977,17.476,16.167,16.529,405670,0
2008-01-22,15.934,17.53,15.734,16.616,461240,0
2008-01-23,16.261,17.831,16.202,17.667,475626,0
2008-01-24,17.504,17.719,16.996,17.021,338839,0
2008-01-25,17.295,17.331,16.616,16.667,299940,0
2008-01-28,16.607,17.452,16.485,17.349,257709,0
2008-01-29,17.459,17.459,16.9,17.418,176594,0
2008-01-30,17.254,17.676,16.873,17.054,248105,0
2008-01-31,16.815,18.021,16.805,17.883,408692,0
2008-02-01,17.978,18.357,17.84,18.33,277977,0
2008-02-04,18.254,18.34,17.814,18.038,214990,0
2008-02-05,17.607,18.046,17.504,17.676,279402,0
2008-02-06,17.856,18.192,17.53,17.779,194281,0
2008-02-07,17.641,18.323,17.598,18.176,309753,0
2008-02-08,18.279,18.348,17.684,18.081,215404,0
2008-02-11,18.055,18.055,17.504,17.624,175652,0
2008-02-12,17.728,18.09,17.59,17.91,200075,0
2008-02-13,18.123,18.479,17.96,18.452,270088,0
2008-02-14,18.495,18.495,18.081,18.192,235114,0
2008-02-15,18.021,18.357,18.012,18.279,258057,0
2008-02-19,18.537,18.582,18.021,18.384,230072,0
2008-02-20,18.287,18.884,18.123,18.84,168046,0
2008-02-21,18.848,19.124,18.348,18.46,270671,0
2008-02-22,18.546,18.651,17.762,18.488,175828,0
2008-02-25,18.384,18.952,17.918,18.901,230782,0
2008-02-26,18.659,19.789,18.659,19.676,409364,0
2008-02-27,19.443,19.978,19.323,19.814,249373,0
2008-02-28,19.634,19.634,18.987,19.106,188668,0
2008-02-29,18.934,19.099,18.537,18.692,280330,0
2008-03-03,18.615,18.893,18.263,18.582,258947,0
2008-03-04,18.192,18.615,17.9,18.546,560765,0
2008-03-05,18.675,18.675,18.081,18.115,215868,0
2008-03-06,17.978,18.237,17.676,17.676,204839,0
2008-03-07,17.641,18.555,17.522,18.176,244367,0
2008-03-10,18.228,18.503,18.029,18.115,174216,0
2008-03-11,18.684,19.555,18.521,19.546,339700,0
2008-03-12,19.572,20.142,19.116,19.116,453157,0
2008-03-13,18.856,20.003,18.71,19.944,333729,0
2008-03-14,20.039,20.039,18.805,19.055,264842,0
2008-03-17,18.479,19.814,17.84,19.254,249287,0
2008-03-18,19.667,20.374,19.211,20.374,342095,0
2008-03-19,20.436,20.547,19.229,19.263,651193,0
2008-03-20,19.537,20.668,19.202,20.617,1074708,0
2008-03-24,20.694,21.219,20.503,20.91,403590,0
2008-03-25,20.935,21.16,20.512,20.814,148162,0
2008-03-26,20.564,20.729,20.125,20.547,152509,0
2008-03-27,20.468,20.468,19.754,19.789,147722,0
2008-03-28,19.78,19.962,19.4,19.409,205700,0
2008-03-31,19.478,19.789,19.012,19.469,221702,0
2008-04-01,19.736,20.503,19.736,20.453,326037,0
2008-04-02,20.297,20.762,20.063,20.313,384304,0
2008-04-03,20.168,20.382,19.72,20.081,338280,0
2008-04-04,20.203,20.203,19.658,19.857,327884,0
2008-04-07,19.962,20.366,19.487,20.003,296434,0
2008-04-08,19.805,20.117,19.451,19.694,367722,0
2008-04-09,19.761,20.531,19.229,19.263,389182,0
2008-04-10,19.297,19.744,18.874,19.392,282277,0
2008-04-11,19.124,19.46,18.901,18.961,232296,0
2008-04-14,18.916,18.969,18.555,18.574,180056,0
2008-04-15,18.737,19.314,18.737,19.314,131249,0
2008-04-16,19.495,20.212,19.219,20.133,239360,0
2008-04-17,20.159,20.262,19.658,20.184,155238,0
2008-04-18,20.547,20.831,20.409,20.824,300342,0
2008-04-21,20.814,20.814,20.262,20.445,238420,0
2008-04-22,20.305,20.409,19.899,20.269,327424,0
2008-04-23,20.366,20.547,19.944,20.382,311515,0
2008-04-24,20.436,21.427,20.22,21.366,282960,0
2008-04-25,21.436,21.632,20.849,21.504,639406,0
2008-04-28,21.436,22.03,20.995,21.865,426976,0
2008-04-29,21.874,22.021,21.694,21.772,354043,0
2008-04-30,21.865,22.03,21.142,21.547,447707,0
2008-05-01,21.513,22.324,21.487,22.203,847774,0
2008-05-02,22.194,22.461,21.547,21.556,706125,0
2008-05-05,21.409,21.814,21.176,21.607,214768,0
2008-05-06,21.383,21.96,21.142,21.807,194885,0
2008-05-07,21.857,22.021,20.788,20.849,190775,0
2008-05-08,20.608,21.219,20.262,20.839,193430,0
2008-05-09,20.531,21.263,20.531,20.814,178677,0
2008-05-12,20.882,21.374,20.882,21.374,367447,0
2008-05-13,21.436,21.556,21.142,21.445,134185,0
2008-05-14,21.495,21.687,21.123,21.445,176081,0
2008-05-15,21.427,21.763,21.003,21.718,225656,0
2008-05-16,21.779,21.779,20.703,20.961,267336,0
2008-05-19,20.917,21.537,20.771,20.831,249291,0
2008-05-20,20.694,20.867,20.409,20.555,169945,0
2008-05-21,20.445,20.753,20.399,20.694,338308,0
2008-05-22,20.753,21.349,20.753,21.219,157191,0
2008-05-23,21.075,21.418,20.694,20.935,146536,0
2008-05-27,20.995,21.556,20.935,21.547,118114,0
2008-05-28,21.591,21.6,20.806,21.083,208389,0
2008-05-29,21.038,21.901,21.038,21.84,190852,0
2008-05-30,21.865,21.909,21.366,21.85,373609,0
2008-06-02,21.798,21.951,20.987,21.349,212926,0
2008-06-03,21.477,21.547,20.901,21.047,315313,0
2008-06-04,20.917,21.607,20.867,21.366,149634,0
2008-06-05,21.383,22.005,21.383,21.84,234847,0
2008-06-06,21.615,21.642,20.953,21.21,354351,0
2008-06-09,21.245,21.537,20.625,20.814,225040,0
2008-06-10,20.581,21.281,20.521,21.099,317005,0
2008-06-11,21.003,21.314,20.246,20.246,416599,0
2008-06-12,20.445,21.186,20.098,20.133,281333,0
2008-06-13,20.382,20.668,19.694,20.313,282494,0
2008-06-16,20.269,21.003,19.761,20.91,257241,0
2008-06-17,20.935,21.547,20.313,20.341,215753,0
2008-06-18,20.262,20.453,19.935,20.09,205235,0
2008-06-19,20.098,20.366,19.892,20.341,441938,0
2008-06-20,20.22,20.409,19.711,19.831,798219,0
2008-06-23,19.995,20.011,19.167,19.219,274179,0
2008-06-24,19.219,19.892,19.099,19.513,217979,0
2008-06-25,19.53,20.246,19.392,19.625,323458,0
2008-06-26,19.348,19.555,19.037,19.357,238157,0
2008-06-27,19.348,19.676,19.143,19.176,562284,0
2008-06-30,19.134,19.134,18.416,18.425,348093,0
2008-07-01,18.228,19.047,18.228,18.996,302858,0
2008-07-02,19.02,19.537,18.254,18.272,249557,0
2008-07-03,18.348,18.574,17.71,17.728,130124,0
2008-07-07,17.9,18.237,17.03,17.409,318284,0
2008-07-08,17.467,19.374,17.322,19.348,429751,0
2008-07-09,19.314,19.64,18.081,18.09,349436,0
2008-07-10,18.038,19.176,17.969,18.546,419553,0
2008-07-11,18.348,18.916,17.951,18.442,391239,0
2008-07-14,18.642,18.642,17.357,17.366,470281,0
2008-07-15,17.201,17.548,16.625,16.632,727362,0
2008-07-16,16.734,17.848,16.71,17.797,1053630,0
2008-07-17,17.91,18.762,17.295,18.615,685816,0
2008-07-18,18.634,18.866,18.218,18.815,311314,0
2008-07-21,18.866,19.159,17.263,18.392,248083,0
2008-07-22,18.33,19.892,18.073,19.857,628416,0
2008-07-23,19.867,20.409,19.27,20.212,550959,0
2008-07-24,20.305,20.436,19.876,19.987,500887,0
2008-07-25,20.184,20.685,19.744,20.039,478214,0
2008-07-28,19.857,20.175,19.634,19.848,512943,0
2008-07-29,20.039,21.123,19.883,21.116,495744,0
2008-07-30,21.123,21.461,20.824,21.383,348809,0
2008-07-31,20.685,21.427,20.685,21.21,364686,0
2008-08-01,21.02,21.461,20.788,21.4,394390,0
2008-08-04,21.296,21.487,20.867,21.116,275618,0
2008-08-05,21.418,22.28,21.288,22.169,490618,0
2008-08-06,21.893,22.41,21.537,22.151,318603,0
2008-08-07,21.788,22.331,21.392,21.47,385381,0
2008-08-08,21.409,22.375,21.409,22.366,293830,0
2008-08-11,22.331,23.239,21.909,23.239,422347,0
2008-08-12,23.04,23.159,22.245,22.839,403160,0
2008-08-13,22.669,22.72,21.96,22.348,398361,0
2008-08-14,22.177,22.469,21.677,22.419,234774,0
2008-08-15,22.693,22.737,21.901,22.366,428520,0
2008-08-18,22.366,22.676,21.728,21.927,284951,0
2008-08-19,21.702,22.03,21.341,21.477,404319,0
2008-08-20,21.574,22.047,21.075,21.565,263487,0
2008-08-21,21.123,21.537,20.961,21.083,346614,0
2008-08-22,21.451,22.047,21.305,22.005,281906,0
2008-08-25,21.814,21.814,21.03,21.038,222302,0
2008-08-26,21.047,21.495,21.003,21.445,204817,0
2008-08-27,21.392,22.065,21.255,21.711,200941,0
2008-08-28,21.937,22.366,21.591,22.366,273539,0
2008-08-29,22.117,22.356,21.85,22.28,221265,0
2008-09-02,22.419,22.634,21.84,22.461,374343,0
2008-09-03,22.393,23.088,22.255,22.909,414783,0
2008-09-04,22.626,23.107,22.348,22.848,387309,0
2008-09-05,22.548,23.289,22.419,23.289,351563,0
2008-09-08,23.28,24.134,23.144,23.877,726622,0
2008-09-09,23.798,24.065,23.031,23.088,513555,0
2008-09-10,23.589,24.057,22.693,23.684,458124,0
2008-09-11,22.642,24.048,22.307,24.021,362170,0
2008-09-12,23.522,24.359,23.402,24.039,354506,0
2008-09-15,23.885,24.547,23.153,23.261,527267,0
2008-09-16,22.789,24.705,22.383,24.696,681376,0
2008-09-17,23.737,24.418,22.962,22.97,530418,0
2008-09-18,23.643,26.471,23.058,26.161,1183854,0
2008-09-19,30.869,30.869,24.814,28.453,1160914,0
2008-09-22,26.679,26.679,24.185,25.228,208435,0
2008-09-23,24.35,25.859,24.144,24.384,215749,0
2008-09-24,24.306,25.677,23.703,23.703,188361,0
2008-09-25,23.737,24.877,23.064,23.634,222247,0
2008-09-26,23.04,24.877,22.531,24.003,282979,0
2008-09-29,23.565,24.281,22.737,22.936,225858,0
2008-09-30,23.28,24.264,22.867,23.28,286466,0
2008-10-01,23.064,23.365,23.064,23.307,144384,0
2008-10-02,23.261,23.625,21.96,22.142,148764,0
2008-10-03,22.781,23.513,21.169,21.169,178157,0
2008-10-06,20.445,22.808,19.073,22.72,324632,0
2008-10-07,22.16,22.435,19.744,19.876,215773,0
2008-10-08,19.4,21.565,19.229,19.323,351926,0
2008-10-09,19.805,19.805,16.529,16.529,553551,0
2008-10-10,16.529,19.4,16.452,19.106,789135,0
2008-10-13,19.814,21.142,18.797,21.142,514203,0
2008-10-14,21.374,21.718,19.704,21.702,487695,0
2008-10-15,20.935,22.642,20.382,20.453,783336,0
2008-10-16,20.849,22.419,19.831,22.366,388527,0
2008-10-17,21.296,22.848,21.169,21.332,339385,0
2008-10-20,21.642,22.03,20.72,21.883,251801,0
2008-10-21,21.4,21.772,20.445,20.925,262534,0
2008-10-22,20.341,21.477,20.341,20.641,541381,0
2008-10-23,20.712,20.925,18.754,19.841,392919,0
2008-10-24,19.72,21.169,19.237,20.193,447623,0
2008-10-27,19.892,20.445,19.116,19.202,288502,0
2008-10-28,19.876,21.951,19.229,21.883,457190,0
2008-10-29,20.03,21.883,20.02,21.099,445286,0
2008-10-30,21.798,21.798,20.572,21.659,381427,0
2008-10-31,21.349,22.419,20.753,22.393,372223,0
2008-11-03,22.203,22.832,21.988,22.808,301099,0
2008-11-04,22.848,23.184,22.331,23.04,356293,0
2008-11-05,22.538,23.098,21.374,21.632,348447,0
2008-11-06,21.357,22.28,21.271,21.341,364038,0
2008-11-07,21.556,21.969,21.237,21.951,248002,0
2008-11-10,22.41,22.505,21.451,21.711,334424,0
2008-11-11,21.392,21.728,21.065,21.083,375454,0
2008-11-12,20.797,21.089,19.867,19.908,333457,0
2008-11-13,20.098,21.418,18.348,21.194,681074,0
2008-11-14,20.729,20.995,19.658,19.744,421013,0
2008-11-17,19.546,20.953,19.546,20.039,512801,0
2008-11-18,19.925,20.418,19.02,19.995,498279,0
2008-11-19,19.704,20.436,18.615,18.659,740759,0
2008-11-20,18.624,19.649,17.245,17.341,642304,0
2008-11-21,17.676,18.176,16.495,18.003,874532,0
2008-11-24,17.676,19.047,17.459,18.866,777861,0
2008-11-25,19.254,19.374,18.313,19.134,609619,0
2008-11-26,18.511,20.228,18.511,20.159,410807,0
2008-11-28,19.805,20.436,19.34,20.262,133475,0
2008-12-01,19.505,20.599,16.967,16.986,590256,0
2008-12-02,17.563,18.529,17.312,18.452,698049,0
2008-12-03,17.805,20.081,17.676,19.962,715935,0
2008-12-04,19.478,20.59,18.787,19.192,552968,0
2008-12-05,18.778,20.391,18.133,20.391,597806,0
2008-12-08,20.694,20.694,18.969,20.159,647857,0
2008-12-09,19.822,19.822,17.65,17.736,1010604,0
2008-12-10,18.09,18.659,17.676,18.106,568559,0
2008-12-11,17.771,18.969,17.149,17.159,547937,0
2008-12-12,17.728,17.728,16.686,17.331,740394,0
2008-12-15,17.373,17.373,16.648,16.996,347637,0
2008-12-16,17.444,18.675,16.926,18.503,432556,0
2008-12-17,18.151,18.728,17.805,18.151,432779,0
2008-12-18,18.106,18.589,17.771,17.96,394590,0
2008-12-19,18.365,18.728,17.831,17.873,803418,0
2008-12-22,17.925,18.029,17.331,17.779,337674,0
2008-12-23,18.012,18.16,17.701,17.805,202261,0
2008-12-24,17.692,17.892,17.485,17.892,71748,0
2008-12-26,17.942,18.115,17.883,18.106,222025,0
2008-12-29,18.098,18.106,17.522,17.771,170899,0
2008-12-30,17.969,18.263,17.676,18.21,354634,0
2008-12-31,18.167,18.952,18.029,18.822,375323,0
2009-01-02,18.874,18.961,18.151,18.692,252074,0
2009-01-05,18.668,18.668,17.701,17.848,262517,0
2009-01-06,18.564,18.589,17.641,17.84,385870,0
2009-01-07,17.459,17.624,17.132,17.236,388472,0
2009-01-08,17.201,17.676,17.005,17.512,380378,0
2009-01-09,17.512,17.918,16.616,16.616,397212,0
2009-01-12,16.599,17.141,16.176,16.21,332398,0
2009-01-13,16.081,16.996,16.081,16.996,390309,0
2009-01-14,16.545,16.839,16.038,16.047,327305,0
2009-01-15,16.064,16.064,15.407,15.648,573310,0
2009-01-16,15.813,16.097,15.039,15.461,507070,0
2009-01-20,15.252,15.357,13.941,13.959,613208,0
2009-01-21,14.071,14.597,13.665,14.571,898281,0
2009-01-22,14.425,14.529,13.357,13.357,892586,0
2009-01-23,14.452,15.124,13.701,15.107,2119117,0
2009-01-26,15.098,15.47,14.778,15.115,776776,0
2009-01-27,15.133,15.425,15.054,15.261,659796,0
2009-01-28,15.606,17.217,15.606,17.177,1430574,0
2009-01-29,17.072,17.381,16.296,16.607,9160565,0
2009-01-30,16.348,16.485,15.529,15.71,1400849,0
2009-02-02,15.529,15.676,15.107,15.539,995288,0
2009-02-03,15.58,15.797,14.769,14.839,1019260,0
2009-02-04,14.925,15.02,14.477,14.675,1013062,0
2009-02-05,14.597,14.961,14.382,14.71,857818,0
2009-02-06,14.804,15.598,14.71,15.59,953434,0
2009-02-09,15.493,15.943,15.202,15.78,531440,0
2009-02-10,15.564,16.322,14.702,14.702,736307,0
2009-02-11,14.831,15.072,14.416,14.72,989624,0
2009-02-12,14.616,14.804,13.796,14.52,928316,0
2009-02-13,14.58,14.666,12.907,12.914,1644115,0
2009-02-17,12.932,12.932,12.253,12.253,1190383,0
2009-02-18,12.451,12.485,10.657,10.777,1938550,0
2009-02-19,10.89,10.994,9.985,9.994,1696013,0
2009-02-20,9.917,9.917,8.5102,9.0539,3332298,0
2009-02-23,9.675,9.735,8.5532,8.5963,1897888,0
2009-02-24,8.674,9.1565,8.2343,9.0881,1238057,0
2009-02-25,9.0263,9.3641,8.4585,9.0358,1114230,0
2009-02-26,9.3198,10.019,9.1921,9.2171,1725695,0
2009-02-27,9.0018,9.2518,8.6308,8.6308,1668679,0
2009-03-02,8.6913,9.0188,8.2428,8.4325,1344707,0
2009-03-03,8.6223,8.6223,7.9842,8.1307,1816165,0
2009-03-04,8.2343,8.5446,8.1136,8.3809,1783237,0
2009-03-05,8.1998,8.3635,7.2685,7.2685,2220076,0
2009-03-06,7.1995,7.4496,6.1994,6.5789,2152156,0
2009-03-09,6.4582,7.0788,6.4582,6.9926,2095323,0
2009-03-10,7.0013,7.7342,7.0013,7.7342,1204546,0
2009-03-11,7.8635,8.1826,7.6999,7.8378,1159113,0
2009-03-12,7.8032,8.6308,7.5617,8.5963,1078853,0
2009-03-13,8.5705,8.5705,7.9067,8.0273,1037440,0
2009-03-16,8.1654,8.1998,6.9412,6.984,1946202,0
2009-03-17,6.9412,7.6135,6.9412,7.6135,1445045,0
2009-03-18,7.5101,7.7085,6.984,7.5446,1703101,0
2009-03-19,7.5446,7.786,7.0616,7.1649,2312874,0
2009-03-20,7.26,7.3894,6.7859,6.8116,1610484,0
2009-03-23,6.8978,7.1135,5.6475,6.4323,6035739,0
2009-03-24,6.2856,7.0443,6.2513,6.5617,2998881,0
2009-03-25,6.7254,7.0013,6.2168,6.6478,2119082,0
2009-03-26,6.8892,6.9754,6.6564,6.8459,1779747,0
2009-03-27,6.7687,6.9325,6.4754,6.6564,1188280,0
2009-03-30,6.4667,6.4754,6.2082,6.3459,1501852,0
2009-03-31,6.553,7.0702,6.4667,6.7254,2053194,0
2009-04-01,6.5098,6.8459,6.4667,6.7426,1423551,0
2009-04-02,7.0962,7.2427,6.9754,7.1048,1812284,0
2009-04-03,7.0702,7.2685,6.8029,7.26,1545605,0
2009-04-06,7.2427,7.5101,7.0358,7.3549,1650390,0
2009-04-07,7.3376,7.5789,7.1135,7.1222,1213974,0
2009-04-08,7.2513,7.2945,6.7773,6.984,1158938,0
2009-04-09,7.441,7.9929,7.1649,7.9326,1682798,0
2009-04-13,7.6048,8.2428,7.3289,8.2256,1431544,0
2009-04-14,8.1911,8.8725,7.8549,8.1567,2376848,0
2009-04-15,8.0445,8.3722,7.4152,8.3119,1406027,0
2009-04-16,8.5274,9.1306,8.036,8.9672,1764204,0
2009-04-17,9.0539,10.442,8.7944,9.942,2269846,0
2009-04-20,9.4835,9.529,8.8725,9.1306,1721491,0
2009-04-21,8.9756,10.027,8.5274,9.994,2035893,0
2009-04-22,9.718,10.519,9.4924,10.216,2100025,0
2009-04-23,9.889,10.027,9.4161,9.794,1251627,0
2009-04-24,9.794,10.476,9.692,10.33,1316428,0
2009-04-27,10.081,10.9,9.967,10.311,1950553,0
2009-04-28,10.252,10.777,10.053,10.224,1502085,0
2009-04-29,10.261,11.227,10.243,11.218,1437318,0
2009-04-30,11.426,12.744,11.208,11.65,4023615,0
2009-05-01,11.589,11.744,11.33,11.408,1729282,0
2009-05-04,11.699,12.64,11.546,12.64,1223400,0
2009-05-05,11.975,12.529,11.856,12.192,1247053,0
2009-05-06,12.159,13.064,12.07,12.865,1190957,0
2009-05-07,13.209,13.365,11.561,11.795,2312934,0
2009-05-08,11.932,12.625,11.908,12.588,2063013,0
2009-05-11,12.088,12.502,11.787,12.346,1021538,0
2009-05-12,12.217,12.375,11.58,11.926,961697,0
2009-05-13,11.657,11.718,10.288,10.39,1881350,0
2009-05-14,10.519,10.777,10.279,10.519,1131998,0
2009-05-15,10.459,10.701,9.967,10.045,897067,0
2009-05-18,10.33,11.002,10.157,10.932,1150986,0
2009-05-19,10.917,10.986,10.433,10.493,503533,0
2009-05-20,10.622,11.012,10.027,10.062,673875,0
2009-05-21,9.917,9.917,9.64,9.751,633863,0
2009-05-22,9.769,9.95,9.553,9.562,282672,0
2009-05-26,9.553,10.216,9.553,10.081,588928,0
2009-05-27,10.062,10.062,9.4676,9.4755,535127,0
2009-05-28,9.553,9.648,9.2258,9.4924,487387,0
2009-05-29,9.4835,9.675,9.3111,9.648,500117,0
2009-06-01,9.4924,9.812,9.3887,9.4924,706495,0
2009-06-02,9.545,9.847,9.1921,9.666,1056431,0
2009-06-03,9.666,9.735,9.4428,9.613,542430,0
2009-06-04,9.735,9.821,9.4161,9.58,985765,0
2009-06-05,9.657,9.692,9.1392,9.1921,584198,0
2009-06-08,8.8725,9.3641,8.8725,9.2258,446351,0
2009-06-09,9.3111,9.3386,9.1478,9.243,499201,0
2009-06-10,9.3111,9.3562,8.838,9.1306,592463,0
2009-06-11,9.1747,9.3386,8.9249,8.9324,569191,0
2009-06-12,8.9493,9.3034,8.8631,9.3034,512662,0
2009-06-15,9.2771,9.3296,8.985,9.2945,841087,0
2009-06-16,9.3386,9.3386,9.1052,9.1921,566445,0
2009-06-17,9.1921,9.1921,8.6913,8.916,401972,0
2009-06-18,8.9249,9.3111,8.7347,9.2615,428963,0
2009-06-19,9.3484,9.4498,9.2084,9.3484,953632,0
2009-06-22,9.3198,9.3198,8.7171,8.8035,599828,0
2009-06-23,8.838,8.9067,8.4411,8.5188,774617,0
2009-06-24,8.5705,8.7258,8.4585,8.6308,855803,0
2009-06-25,8.4153,8.7944,8.4153,8.7944,621289,0
2009-06-26,8.7604,8.9324,8.6395,8.9249,1066030,0
2009-06-29,8.8547,8.9408,8.6395,8.838,476987,0
2009-06-30,8.8808,9.0263,8.6481,8.89,909306,0
2009-07-01,9.0444,9.3562,8.8464,9.2258,580248,0
2009-07-02,9.1747,9.1998,8.7347,8.7862,606075,0
2009-07-06,8.7779,8.8808,8.4153,8.5705,485100,0
2009-07-07,8.6481,8.6655,8.3809,8.3809,290129,0
2009-07-08,8.4842,8.5359,8.0618,8.1911,414514,0
2009-07-09,8.2343,8.3635,8.1391,8.174,321445,0
2009-07-10,8.1654,8.2084,7.8549,7.9154,524205,0
2009-07-13,8.0273,8.4239,7.9497,8.4153,593829,0
2009-07-14,8.4585,8.4585,8.1222,8.4153,370544,0
2009-07-15,8.605,9.1921,8.3635,9.0112,1174730,0
2009-07-16,9.0797,9.3808,8.89,9.3034,483382,0
2009-07-17,9.3484,9.3975,8.8725,8.9067,488310,0
2009-07-20,8.9588,9.0263,8.7171,9.0188,342881,0
2009-07-21,9.1137,9.1834,8.4153,8.5791,496452,0
2009-07-22,8.4757,8.8035,8.4411,8.6137,478835,0
2009-07-23,8.5446,9.0615,8.3894,8.8984,865101,0
2009-07-24,8.821,8.8547,8.6137,8.7862,380290,0
2009-07-27,8.7944,9.3719,8.7687,9.3641,484017,0
2009-07-28,9.3386,9.692,9.0615,9.657,405892,0
2009-07-29,9.605,9.873,9.4063,9.83,361173,0
2009-07-30,9.917,10.674,9.778,10.64,690321,0
2009-07-31,10.605,11.468,10.555,11.363,1246953,0
2009-08-03,11.503,12.632,11.339,12.321,956949,0
2009-08-04,12.2,12.288,11.503,12.174,828288,0
2009-08-05,12.321,12.502,11.805,12.037,654138,0
2009-08-06,12.07,12.494,11.889,12.192,810440,0
2009-08-07,12.468,13.728,12.295,13.572,1362366,0
2009-08-10,13.442,14.004,13.328,13.683,727606,0
2009-08-11,13.572,13.641,12.788,13.2,697471,0
2009-08-12,13.244,13.737,12.951,13.512,677630,0
2009-08-13,13.615,13.71,13.151,13.555,794776,0
2009-08-14,13.494,13.527,12.951,13.158,395057,0
2009-08-17,12.846,13.054,12.553,12.571,388267,0
2009-08-18,12.683,13.019,12.581,12.873,341961,0
2009-08-19,12.752,12.932,12.64,12.718,478685,0
2009-08-20,12.665,12.932,12.615,12.914,483758,0
2009-08-21,12.932,13.313,12.752,13.227,547845,0
2009-08-24,13.227,13.477,12.752,12.788,400872,0
2009-08-25,12.907,13.244,12.856,13.114,298148,0
2009-08-26,13.114,13.313,12.856,13.114,390286,0
2009-08-27,13.011,13.244,12.761,13.236,453105,0
2009-08-28,13.338,13.537,13.122,13.236,588906,0
2009-08-31,13.045,13.365,12.942,13.313,604818,0
2009-09-01,13.295,13.572,12.761,12.923,669374,0
2009-09-02,12.914,13.184,12.709,12.735,627877,0
2009-09-03,12.812,13.106,12.718,13.097,344526,0
2009-09-04,13.106,13.175,12.761,12.996,292944,0
2009-09-08,13.089,13.184,12.856,13.165,383701,0
2009-09-09,13.114,13.527,12.978,13.486,676279,0
2009-09-10,13.407,13.494,13.028,13.278,425341,0
2009-09-11,13.278,13.391,13.175,13.227,488265,0
2009-09-14,13.106,13.527,13.054,13.512,340734,0
2009-09-15,13.477,13.768,13.218,13.65,509999,0
2009-09-16,13.656,14.658,13.546,14.58,1136464,0
2009-09-17,14.588,14.813,14.166,14.391,453364,0
2009-09-18,14.236,14.416,13.796,14.09,1045096,0
2009-09-21,13.959,14.176,13.683,13.9,323923,0
2009-09-22,14.045,14.607,13.805,14.51,407098,0
2009-09-23,14.547,14.597,13.959,14.331,362960,0
2009-09-24,14.407,14.571,13.796,13.959,286049,0
2009-09-25,13.891,14.012,13.737,13.891,306521,0
2009-09-28,13.926,14.529,13.883,14.477,325828,0
2009-09-29,14.452,14.597,13.969,14.365,468939,0
2009-09-30,14.425,14.494,13.9,14.064,431309,0
2009-10-01,14.019,14.123,13.527,13.563,443807,0
2009-10-02,13.494,13.752,13.244,13.494,341637,0
2009-10-05,13.563,14.201,13.52,13.932,433856,0
2009-10-06,13.969,14.556,13.815,14.556,667982,0
2009-10-07,14.485,14.556,14.176,14.348,499579,0
2009-10-08,14.469,14.469,14.228,14.407,581413,0
2009-10-09,14.331,14.46,14.098,14.46,576070,0
2009-10-12,14.485,14.494,14.228,14.398,321823,0
2009-10-13,14.382,14.452,14.004,14.374,379542,0
2009-10-14,14.547,14.571,14.228,14.571,456554,0
2009-10-15,14.296,14.58,14.157,14.416,289223,0
2009-10-16,14.304,14.304,14.027,14.176,393842,0
2009-10-19,14.321,14.502,14.012,14.304,262449,0
2009-10-20,14.261,14.357,14.027,14.304,357378,0
2009-10-21,14.304,14.502,14.09,14.09,450593,0
2009-10-22,14.064,14.571,13.926,14.571,558402,0
2009-10-23,14.313,14.556,14.132,14.236,377602,0
2009-10-26,14.313,14.398,14.012,14.054,357188,0
2009-10-27,14.115,14.313,13.926,13.985,356615,0
2009-10-28,14.081,14.176,13.71,13.777,576190,0
2009-10-29,13.917,14.071,13.71,14.054,451011,0
2009-10-30,13.926,13.926,12.735,12.804,1433096,0
2009-11-02,13.002,14.382,13.002,13.424,1179456,0
2009-11-03,13.328,13.641,12.969,13.527,497073,0
2009-11-04,13.752,13.787,13.209,13.244,470152,0
2009-11-05,13.424,13.572,13.054,13.546,348347,0
2009-11-06,13.357,13.815,13.278,13.777,537942,0
2009-11-09,13.969,14.219,13.959,14.149,585198,0
2009-11-10,14.106,14.21,13.665,13.883,453325,0
2009-11-11,14.081,14.313,13.908,14.045,326971,0
2009-11-12,14.004,14.228,13.815,13.822,580067,0
2009-11-13,13.926,14.098,13.615,13.805,368222,0
2009-11-16,13.864,14.027,13.683,13.838,630840,0
2009-11-17,13.683,14.228,13.451,14.081,521373,0
2009-11-18,14.123,14.149,13.908,14.027,286481,0
2009-11-19,13.846,14.027,13.588,13.926,576740,0
2009-11-20,13.9,14.081,13.83,13.969,519014,0
2009-11-23,14.201,14.562,14.149,14.434,537009,0
2009-11-24,14.416,14.728,14.228,14.666,513217,0
2009-11-25,14.675,14.752,14.407,14.588,592821,0
2009-11-27,14.398,14.649,14.261,14.261,297167,0
2009-11-30,14.228,14.51,14.132,14.46,502209,0
2009-12-01,14.641,14.658,14.321,14.443,402581,0
2009-12-02,14.391,14.72,14.348,14.641,459082,0
2009-12-03,14.658,14.916,14.166,14.176,313530,0
2009-12-04,14.502,14.865,14.452,14.616,336017,0
2009-12-07,14.616,14.736,14.443,14.597,224869,0
2009-12-08,14.477,14.744,14.27,14.666,426734,0
2009-12-09,14.658,14.831,14.452,14.744,313040,0
2009-12-10,14.831,14.831,14.398,14.477,388224,0
2009-12-11,14.597,14.744,14.494,14.702,308125,0
2009-12-14,14.788,14.796,14.469,14.796,246614,0
2009-12-15,14.633,14.831,14.547,14.547,266007,0
2009-12-16,14.597,14.848,14.52,14.658,301943,0
2009-12-17,14.485,14.804,14.398,14.597,287757,0
2009-12-18,14.778,15.124,14.571,15.124,935034,0
2009-12-21,15.107,15.571,15.072,15.539,373044,0
2009-12-22,15.598,15.899,15.529,15.866,268232,0
2009-12-23,15.899,16.073,15.734,15.952,293074,0
2009-12-24,16.02,16.107,15.857,16.038,98271,0
2009-12-28,16.107,16.34,16.089,16.288,282540,0
2009-12-29,16.357,16.382,16.226,16.331,369158,0
2009-12-30,16.288,16.658,16.149,16.435,411510,0
2009-12-31,16.435,16.753,16.245,16.304,491479,0
2010-01-04,16.58,16.865,16.504,16.779,430834,0
2010-01-05,16.779,16.83,16.373,16.418,589395,0
2010-01-06,16.459,16.529,16.322,16.39,435052,0
2010-01-07,16.399,16.986,16.322,16.917,285061,0
2010-01-08,16.856,17.201,16.83,17.186,252960,0
2010-01-11,17.208,17.208,16.58,16.677,257701,0
2010-01-12,16.513,16.796,16.443,16.744,327542,0
2010-01-13,16.771,16.977,16.572,16.744,168609,0
2010-01-14,16.607,17.106,16.563,17.054,375660,0
2010-01-15,17.081,17.227,16.686,16.882,617894,0
2010-01-19,16.91,17.435,16.873,17.427,569339,0
2010-01-20,17.28,17.754,17.054,17.684,513857,0
2010-01-21,17.667,18.71,17.571,18.488,1104615,0
2010-01-22,18.452,18.692,17.91,18.029,855590,0
2010-01-25,18.183,18.183,17.719,18.012,386366,0
2010-01-26,18.012,18.357,17.848,18.012,407726,0
2010-01-27,17.9,18.46,17.822,18.263,370071,0
2010-01-28,18.237,18.279,17.719,17.925,519837,0
2010-01-29,17.925,18.41,17.746,17.969,421055,0
2010-02-01,18.098,18.21,17.787,18.046,477504,0
2010-02-02,18.003,18.192,17.771,17.883,436898,0
2010-02-03,17.9,18.038,17.373,17.659,312975,0
2010-02-04,17.522,17.641,17.005,17.03,427418,0
2010-02-05,17.054,17.366,16.599,17.149,476290,0
2010-02-08,17.132,17.254,16.734,16.856,212614,0
2010-02-09,17.091,17.227,16.686,17.081,311198,0
2010-02-10,16.967,17.444,16.839,17.435,346438,0
2010-02-11,17.341,17.366,16.917,17.28,237253,0
2010-02-12,17.186,17.624,17.045,17.571,342567,0
2010-02-16,17.641,18.081,17.548,18.065,241575,0
2010-02-17,18.183,18.323,18.046,18.254,328527,0
2010-02-18,18.287,18.313,18.038,18.296,186752,0
2010-02-19,18.305,18.71,18.228,18.659,389736,0
2010-02-22,18.701,18.969,18.582,18.916,272903,0
2010-02-23,18.901,18.952,18.495,18.574,158698,0
2010-02-24,18.582,19.055,18.582,18.866,176610,0
2010-02-25,18.692,18.942,18.582,18.942,160690,0
2010-02-26,18.969,18.969,18.263,18.279,291887,0
2010-03-01,18.401,18.84,18.296,18.511,538531,0
2010-03-02,18.546,18.745,18.323,18.503,597372,0
2010-03-03,18.651,18.84,18.287,18.41,535273,0
2010-03-04,18.503,18.598,18.348,18.503,313001,0
2010-03-05,18.582,18.942,18.503,18.771,515123,0
2010-03-08,18.797,18.866,18.537,18.574,277987,0
2010-03-09,18.521,18.908,18.495,18.659,348251,0
2010-03-10,18.642,19.143,18.642,19.028,346988,0
2010-03-11,18.901,19.134,18.893,19.09,289663,0
2010-03-12,19.176,19.4,18.856,19.229,258154,0
2010-03-15,19.149,19.617,19.134,19.555,237056,0
2010-03-16,19.581,19.917,19.443,19.908,173826,0
2010-03-17,19.899,21.677,19.899,21.245,1224415,0
2010-03-18,21.255,21.314,20.753,20.806,408513,0
2010-03-19,20.944,21.056,20.608,20.797,802673,0
2010-03-22,20.694,21.324,20.468,21.227,265735,0
2010-03-23,21.263,21.263,20.632,21.132,313117,0
2010-03-24,20.995,21.21,20.744,20.788,403882,0
2010-03-25,20.867,21.314,20.694,20.703,404469,0
2010-03-26,20.771,20.892,20.22,20.418,430556,0
2010-03-29,20.512,20.521,20.117,20.288,231114,0
2010-03-30,20.175,20.262,19.744,19.892,308911,0
2010-03-31,19.857,20.359,19.822,19.841,359709,0
2010-04-01,19.925,20.107,19.667,19.892,293496,0
2010-04-05,19.995,20.262,19.892,20.142,214102,0
2010-04-06,20.011,20.409,19.867,20.288,628970,0
2010-04-07,20.203,20.478,20.142,20.332,406638,0
2010-04-08,20.246,20.658,20.098,20.503,315526,0
2010-04-09,20.572,20.572,20.168,20.453,195184,0
2010-04-12,20.453,20.617,20.22,20.453,188916,0
2010-04-13,20.445,20.54,20.15,20.478,272769,0
2010-04-14,20.608,21.02,20.503,21.003,508941,0
2010-04-15,21.011,21.314,20.925,21.075,428142,0
2010-04-16,21.02,21.02,20.107,20.313,355191,0
2010-04-19,20.262,20.54,19.831,20.22,211261,0
2010-04-20,20.359,20.608,20.133,20.608,292821,0
2010-04-21,20.599,21.142,20.555,21.099,395549,0
2010-04-22,20.875,21.305,20.512,21.219,293214,0
2010-04-23,21.083,21.317,20.846,21.298,379978,0
2010-04-26,21.305,21.305,20.814,20.917,236786,0
2010-04-27,20.797,21.383,20.581,20.668,385223,0
2010-04-28,20.875,21.296,20.675,21.038,355924,0
2010-04-29,21.123,21.556,21.011,21.487,441541,0
2010-04-30,21.461,21.591,20.839,20.839,565350,0
2010-05-03,20.91,21.201,20.744,21.176,220077,0
2010-05-04,20.849,20.849,19.581,19.736,489925,0
2010-05-05,19.649,19.658,18.884,19.134,681677,0
2010-05-06,19.037,19.124,15.374,18.081,723405,0
2010-05-07,17.951,18.374,17.254,17.58,576078,0
2010-05-10,18.425,18.787,17.831,18.762,421771,0
2010-05-11,18.401,19.495,18.401,19.106,283820,0
2010-05-12,19.229,19.744,18.934,19.599,311404,0
2010-05-13,19.53,19.617,19.184,19.254,181251,0
2010-05-14,19.055,19.055,18.598,18.952,363467,0
2010-05-17,19.047,19.563,18.469,18.934,404044,0
2010-05-18,19.099,19.478,18.073,18.201,481107,0
2010-05-19,18.106,18.615,17.728,18.021,275858,0
2010-05-20,17.641,17.805,16.58,16.616,579054,0
2010-05-21,16.34,17.072,16.235,16.821,656821,0
2010-05-24,16.702,16.848,16.373,16.399,304383,0
2010-05-25,16.114,16.702,16.073,16.632,445090,0
2010-05-26,16.753,17.149,16.686,16.91,463246,0
2010-05-27,17.245,17.692,16.986,17.667,363471,0
2010-05-28,17.571,17.684,16.865,17.03,336192,0
2010-06-01,16.839,16.943,16.322,16.348,446352,0
2010-06-02,16.427,17.054,16.357,17.038,342841,0
2010-06-03,16.986,17.159,16.538,16.917,264836,0
2010-06-04,16.459,16.607,15.71,15.761,370679,0
2010-06-07,15.813,15.995,15.339,15.374,371117,0
2010-06-08,15.407,15.648,15.149,15.606,249301,0
2010-06-09,15.789,15.789,14.769,14.839,448902,0
2010-06-10,15.14,15.623,14.976,15.59,322407,0
2010-06-11,15.348,16.01,15.22,16.01,203967,0
2010-06-14,16.235,16.563,15.977,16.038,187619,0
2010-06-15,16.132,16.59,15.924,16.538,186663,0
2010-06-16,16.399,16.762,16.382,16.476,174153,0
2010-06-17,16.476,16.58,15.847,15.985,255309,0
2010-06-18,16.089,16.176,15.761,15.985,433586,0
2010-06-21,16.245,16.39,15.771,15.866,166207,0
2010-06-22,15.943,16.193,15.477,15.539,204958,0
2010-06-23,15.47,15.71,15.288,15.502,199884,0
2010-06-24,15.339,15.564,15.124,15.149,135413,0
2010-06-25,15.243,15.407,15.133,15.374,513064,0
2010-06-28,15.321,15.598,15.184,15.416,109610,0
2010-06-29,15.115,15.28,14.597,14.769,330594,0
2010-06-30,14.745,15.05,14.389,14.389,289195,0
2010-07-01,14.382,14.649,13.926,14.416,295130,0
2010-07-02,14.52,14.538,13.95,13.969,171048,0
2010-07-06,14.201,14.425,13.777,13.855,232335,0
2010-07-07,13.926,14.556,13.864,14.547,264656,0
2010-07-08,14.71,14.916,14.556,14.873,237157,0
2010-07-09,14.89,15.124,14.72,15.115,118246,0
2010-07-12,15.002,15.124,14.675,14.934,138904,0
2010-07-13,15.133,15.477,15.029,15.461,230968,0
2010-07-14,15.374,15.407,15.002,15.184,129236,0
2010-07-15,15.176,15.202,14.547,14.702,271678,0
2010-07-16,14.529,14.562,13.838,13.883,495764,0
2010-07-19,13.932,14.106,13.71,13.995,277253,0
2010-07-20,13.752,14.037,13.563,14.019,283108,0
2010-07-21,14.184,14.27,13.218,13.236,361224,0
2010-07-22,13.494,14.115,13.295,14.081,440436,0
2010-07-23,13.969,14.407,13.737,14.374,226501,0
2010-07-26,14.374,14.976,14.045,14.961,351264,0
2010-07-27,15.14,15.407,15.039,15.14,292601,0
2010-07-28,15.072,15.252,14.865,14.899,309924,0
2010-07-29,14.993,15.52,14.89,15.461,460887,0
2010-07-30,15.157,15.443,14.873,14.953,351989,0
2010-08-02,15.313,15.52,14.562,15.511,222566,0
2010-08-03,15.461,15.899,15.157,15.666,427047,0
2010-08-04,15.71,15.915,15.58,15.857,230575,0
2010-08-05,15.676,15.771,15.39,15.434,166803,0
2010-08-06,15.22,15.399,14.597,14.943,273209,0
2010-08-09,15.029,15.227,14.778,15.166,186867,0
2010-08-10,14.908,15.089,14.58,14.831,163970,0
2010-08-11,14.571,14.616,13.728,13.796,373468,0
2010-08-12,13.606,13.995,13.606,13.752,150514,0
2010-08-13,13.665,13.777,13.365,13.373,177604,0
2010-08-16,13.304,13.761,13.304,13.633,172712,0
2010-08-17,13.787,14.176,13.58,14.081,226621,0
2010-08-18,14.004,14.166,13.752,14.045,177590,0
2010-08-19,13.926,14.054,13.58,13.58,243196,0
2010-08-20,13.477,13.752,13.433,13.683,300967,0
2010-08-23,13.815,13.815,13.365,13.527,261742,0
2010-08-24,13.304,13.615,13.278,13.451,308420,0
2010-08-25,13.338,13.572,13.158,13.52,242486,0
2010-08-26,13.572,13.855,13.218,13.236,215656,0
2010-08-27,13.407,13.805,13.236,13.787,158314,0
2010-08-30,13.683,13.683,13.028,13.036,301086,0
2010-08-31,13.029,13.613,13.029,13.447,260690,0
2010-09-01,13.674,14.278,13.357,14.261,324988,0
2010-09-02,14.184,14.321,13.855,14.21,177448,0
2010-09-03,14.425,14.623,14.27,14.469,130058,0
2010-09-07,14.398,14.547,13.83,13.873,173002,0
2010-09-08,13.95,14.278,13.777,13.891,225933,0
2010-09-09,14.141,14.252,13.728,13.969,106640,0
2010-09-10,14.019,14.184,13.822,14.106,106955,0
2010-09-13,14.27,15.029,14.27,14.969,256412,0
2010-09-14,14.953,14.961,14.538,14.666,130232,0
2010-09-15,14.616,15.002,14.443,14.899,174160,0
2010-09-16,14.89,14.969,14.736,14.899,199200,0
2010-09-17,15.089,15.166,14.666,15.079,423076,0
2010-09-20,15.115,15.813,14.916,15.804,332623,0
2010-09-21,15.771,16.047,15.321,15.339,299838,0
2010-09-22,15.234,15.383,14.616,14.804,162593,0
2010-09-23,14.607,14.969,14.054,14.071,347754,0
2010-09-24,14.304,14.675,14.252,14.641,258111,0
2010-09-27,14.58,14.788,14.391,14.425,231336,0
2010-09-28,14.321,14.529,13.985,14.46,241485,0
2010-09-29,14.357,14.769,14.219,14.494,205037,0
2010-09-30,14.711,15.068,14.562,14.562,387600,0
2010-10-01,14.788,14.865,14.331,14.562,232904,0
2010-10-04,14.452,14.494,13.926,13.978,369010,0
2010-10-05,14.132,14.804,13.768,14.72,316022,0
2010-10-06,14.736,14.899,14.434,14.633,218185,0
2010-10-07,14.769,14.839,14.571,14.71,181838,0
2010-10-08,14.702,14.865,14.469,14.761,142873,0
2010-10-11,14.71,14.796,14.547,14.607,53860,0
2010-10-12,14.58,14.822,14.34,14.778,108413,0
2010-10-13,14.865,15.761,14.658,15.383,362913,0
2010-10-14,15.539,15.547,14.744,14.934,137663,0
2010-10-15,15.149,15.192,14.365,14.425,329751,0
2010-10-18,14.52,15.202,14.382,15.176,205052,0
2010-10-19,14.916,15.39,14.72,14.882,214341,0
2010-10-20,14.934,15.434,14.813,15.271,198470,0
2010-10-21,15.374,15.78,14.736,14.822,246260,0
2010-10-22,14.822,15.029,14.744,14.925,176856,0
2010-10-25,15.054,15.157,14.71,14.769,93639,0
2010-10-26,14.658,15.054,14.658,14.831,134903,0
2010-10-27,14.683,14.873,14.649,14.788,153699,0
2010-10-28,14.858,14.961,14.658,14.744,114704,0
2010-10-29,14.659,15.1,14.606,14.772,186066,0
2010-11-01,14.865,14.953,14.252,14.485,341475,0
2010-11-02,14.683,15.211,14.623,15.202,223148,0
2010-11-03,15.22,15.554,15.054,15.554,157200,0
2010-11-04,15.789,16.504,15.719,16.452,398276,0
2010-11-05,16.459,17.132,16.365,16.513,392372,0
2010-11-08,16.522,16.522,16.02,16.373,219993,0
2010-11-09,16.34,16.399,16.185,16.245,180340,0
2010-11-10,16.296,16.513,16.159,16.382,228488,0
2010-11-11,16.123,16.427,16.029,16.271,169977,0
2010-11-12,15.995,16.677,15.847,15.915,216479,0
2010-11-15,15.995,16.296,15.822,16.114,100565,0
2010-11-16,15.883,15.985,15.399,15.615,226157,0
2010-11-17,15.615,15.694,15.383,15.58,180391,0
2010-11-18,15.804,16.097,15.641,15.924,137620,0
2010-11-19,15.899,16.064,15.752,16.02,148252,0
2010-11-22,15.883,15.952,15.58,15.857,161178,0
2010-11-23,15.571,15.719,15.425,15.529,196859,0
2010-11-24,15.702,15.874,15.539,15.719,199344,0
2010-11-26,15.547,15.734,15.529,15.529,53249,0
2010-11-29,15.39,15.443,14.969,15.234,301941,0
2010-11-30,14.98,15.173,14.79,14.832,408254,0
2010-12-01,15.211,15.547,14.943,15.484,241977,0
2010-12-02,15.502,15.952,15.484,15.883,236067,0
2010-12-03,15.761,15.839,15.461,15.623,249541,0
2010-12-06,15.571,15.899,15.416,15.822,162810,0
2010-12-07,16.073,16.373,15.968,16.159,266520,0
2010-12-08,16.254,16.538,16.254,16.399,187019,0
2010-12-09,16.639,16.815,16.235,16.771,256066,0
2010-12-10,16.815,17.245,16.59,17.245,292281,0
2010-12-13,17.245,17.399,16.926,17.081,244827,0
2010-12-14,17.149,17.236,16.891,16.986,241199,0
2010-12-15,16.83,17.192,16.639,16.734,244696,0
2010-12-16,16.724,17.045,16.602,16.732,258253,0
2010-12-17,16.753,16.865,16.522,16.59,426775,0
2010-12-20,16.71,17.064,16.677,16.943,186305,0
2010-12-21,17.021,17.236,16.967,17.201,119673,0
2010-12-22,17.245,17.873,17.072,17.71,226710,0
2010-12-23,17.728,17.797,17.504,17.676,152692,0
2010-12-27,17.641,18.003,17.634,17.986,119264,0
2010-12-28,18.003,18.228,17.814,18.115,154185,0
2010-12-29,18.145,18.275,17.856,17.873,145605,0
2010-12-30,17.926,17.979,17.169,17.587,92734,0
2010-12-31,17.364,17.663,17.239,17.275,268004,0
2011-01-03,17.65,18.038,17.254,17.814,453977,0
2011-01-04,17.787,17.91,17.149,17.459,364541,0
2011-01-05,17.349,17.84,17.349,17.797,157477,0
2011-01-06,17.797,17.797,17.201,17.272,224969,0
2011-01-07,17.286,17.357,16.572,16.821,195968,0
2011-01-10,16.693,17.106,16.485,16.926,259604,0
2011-01-11,17.038,17.254,16.839,16.977,109398,0
2011-01-12,17.217,17.409,17.149,17.322,141310,0
2011-01-13,17.322,17.322,17.098,17.217,183357,0
2011-01-14,17.236,17.676,17.149,17.659,225275,0
2011-01-18,17.548,17.918,17.331,17.918,514686,0
2011-01-19,17.84,17.935,17.263,17.28,210886,0
2011-01-20,17.227,17.476,16.9,16.926,181850,0
2011-01-21,16.821,17.186,16.599,16.702,166284,0
2011-01-24,16.718,16.951,16.435,16.466,171165,0
2011-01-25,16.365,16.718,16.21,16.702,194269,0
2011-01-26,16.734,16.926,16.399,16.399,294460,0
2011-01-27,16.466,16.677,16.245,16.599,124775,0
2011-01-28,16.563,16.686,16.01,16.02,201726,0
2011-01-31,16.152,16.541,15.958,16.355,609004,0
2011-02-01,16.553,17.159,16.476,17.005,207745,0
2011-02-02,16.873,17.012,16.254,16.314,290614,0
2011-02-03,16.261,16.409,16.055,16.21,93110,0
2011-02-04,16.185,16.39,16.01,16.382,144164,0
2011-02-07,16.399,16.727,16.261,16.459,156599,0
2011-02-08,16.427,16.686,16.331,16.686,134200,0
2011-02-09,16.553,16.762,16.495,16.563,169708,0
2011-02-10,16.476,16.762,16.443,16.59,171304,0
2011-02-11,16.553,16.9,16.504,16.839,127257,0
2011-02-14,16.873,16.873,16.599,16.788,56303,0
2011-02-15,16.718,16.815,16.553,16.639,109283,0
2011-02-16,16.744,16.744,16.59,16.648,110566,0
2011-02-18,16.616,16.967,16.616,16.882,91192,0
2011-02-22,16.632,16.91,16.452,16.513,221237,0
2011-02-23,16.314,16.59,16.193,16.202,164517,0
2011-02-24,16.193,16.288,15.694,15.899,367917,0
2011-02-25,15.915,16.435,15.891,16.418,187273,0
2011-02-28,16.653,16.707,16.332,16.461,159463,0
2011-03-01,16.533,16.533,15.992,16.045,328354,0
2011-03-02,16.071,16.279,15.88,16.114,210510,0
2011-03-03,16.323,16.341,16.235,16.341,457157,0
2011-03-04,16.341,16.341,15.713,16.027,185201,0
2011-03-07,16.159,16.21,15.606,15.615,487237,0
2011-03-08,15.615,16.34,15.554,16.34,374567,0
2011-03-09,16.314,16.34,16.073,16.226,393245,0
2011-03-10,15.921,15.921,15.512,15.565,417919,0
2011-03-11,15.512,15.697,15.338,15.592,321004,0
2011-03-14,15.304,15.608,15.217,15.485,164183,0
2011-03-15,15.321,15.648,14.943,15.305,230186,0
2011-03-16,15.25,15.365,15.068,15.145,269909,0
2011-03-17,15.453,15.47,15.163,15.217,208771,0
2011-03-18,15.407,15.634,15.374,15.462,612466,0
2011-03-21,15.66,15.974,15.556,15.974,330384,0
2011-03-22,16.008,16.008,15.626,15.651,210706,0
2011-03-23,15.592,15.592,15.338,15.425,236987,0
2011-03-24,15.521,15.53,15.25,15.365,113102,0
2011-03-25,15.565,15.93,15.338,15.669,217893,0
2011-03-28,15.688,15.809,15.643,15.688,222640,0
2011-03-29,15.669,15.809,15.651,15.756,222037,0
2011-03-30,15.843,15.93,15.66,15.852,169466,0
2011-03-31,15.816,16.037,15.694,15.983,166665,0
2011-04-01,15.992,16.375,15.992,16.323,238337,0
2011-04-04,16.271,16.479,15.921,16.245,158910,0
2011-04-05,16.175,16.507,16.158,16.193,114705,0
2011-04-06,16.297,16.516,16.245,16.498,238694,0
2011-04-07,16.469,16.548,16.062,16.062,253498,0
2011-04-08,16.21,16.279,15.688,15.697,163914,0
2011-04-11,15.688,15.896,15.626,15.688,173157,0
2011-04-12,15.651,15.688,15.425,15.425,198981,0
2011-04-13,15.444,15.582,15.217,15.294,238136,0
2011-04-14,15.058,15.398,15.007,15.356,179034,0
2011-04-15,15.365,15.39,15.138,15.374,187186,0
2011-04-18,15.121,15.347,15.015,15.068,214951,0
2011-04-19,15.199,15.199,14.815,14.832,162379,0
2011-04-20,15.094,15.094,14.79,14.972,171587,0
2011-04-21,15.043,15.075,14.824,15.007,77890,0
2011-04-25,14.919,15.121,14.892,14.964,82502,0
2011-04-26,14.989,15.398,14.956,15.347,183615,0
2011-04-27,15.338,15.398,15.199,15.398,269484,0
2011-04-28,15.398,15.398,15.25,15.398,112758,0
2011-04-29,15.384,15.4,15.24,15.357,264780,0
2011-05-02,15.398,15.398,14.832,15.015,243806,0
2011-05-03,14.947,15.233,14.947,15.138,218623,0
2011-05-04,15.155,15.155,14.771,14.815,134512,0
2011-05-05,14.841,14.841,14.509,14.556,209877,0
2011-05-06,14.667,14.824,14.405,14.405,138050,0
2011-05-09,14.396,14.467,14.292,14.414,106901,0
2011-05-10,14.475,14.684,14.302,14.684,132123,0
2011-05-11,14.633,14.633,14.31,14.414,421634,0
2011-05-12,14.379,14.98,14.372,14.902,285292,0
2011-05-13,14.884,14.947,14.467,14.649,207405,0
2011-05-16,14.519,14.728,14.519,14.616,252748,0
2011-05-17,14.484,14.754,14.484,14.693,138057,0
2011-05-18,14.675,14.815,14.675,14.79,207502,0
2011-05-19,14.928,14.928,14.58,14.721,186980,0
2011-05-20,14.675,14.771,14.458,14.458,258661,0
2011-05-23,14.161,14.509,14.136,14.257,247915,0
2011-05-24,14.318,14.372,13.952,13.988,233506,0
2011-05-25,13.942,14.074,13.884,14.039,164137,0
2011-05-26,13.988,14.179,13.901,14.144,144234,0
2011-05-27,14.266,14.58,14.188,14.562,268439,0
2011-05-31,14.747,14.896,14.615,14.879,464220,0
2011-06-01,14.824,14.938,14.224,14.224,565659,0
2011-06-02,14.257,14.467,14.179,14.327,308864,0
2011-06-03,14.066,14.302,13.901,14.013,340421,0
2011-06-06,13.961,14.206,13.884,14.066,314763,0
2011-06-07,14.224,14.232,14.057,14.093,296456,0
2011-06-08,14.013,14.232,13.961,14.039,344658,0
2011-06-09,14.093,14.232,13.927,14.084,208583,0
2011-06-10,13.961,14.074,13.672,13.865,289412,0
2011-06-13,13.796,13.942,13.534,13.831,436946,0
2011-06-14,14.007,14.196,13.838,13.942,394253,0
2011-06-15,13.743,13.952,13.553,13.672,281774,0
2011-06-16,13.682,14.007,13.595,13.927,259579,0
2011-06-17,14.074,14.318,13.98,14.118,525317,0
2011-06-20,14.048,14.537,13.919,14.257,349401,0
2011-06-21,14.389,14.519,14.206,14.389,208448,0
2011-06-22,14.292,14.441,14.127,14.144,126502,0
2011-06-23,13.884,14.171,13.69,14.074,268785,0
2011-06-24,14.118,14.196,13.901,14.039,349418,0
2011-06-27,14.007,14.354,13.961,14.266,227536,0
2011-06-28,14.283,14.422,14.144,14.414,138060,0
2011-06-29,14.537,14.649,14.362,14.616,221791,0
2011-06-30,14.641,14.755,14.569,14.579,201232,0
2011-07-01,14.633,15.034,14.624,15.015,307405,0
2011-07-05,15.007,15.007,14.633,14.832,161152,0
2011-07-06,14.771,15.025,14.737,14.989,148271,0
2011-07-07,15.111,15.425,15.043,15.225,226514,0
2011-07-08,14.964,15.163,14.956,15.094,192223,0
2011-07-11,14.832,15.015,14.684,14.754,175637,0
2011-07-12,14.721,15.034,14.667,14.851,164542,0
2011-07-13,14.938,15.199,14.841,14.911,178784,0
2011-07-14,14.964,14.997,14.562,14.642,227485,0
2011-07-15,14.684,14.763,14.414,14.571,159428,0
2011-07-18,14.475,14.571,14.179,14.379,172560,0
2011-07-19,14.492,14.78,14.396,14.771,131177,0
2011-07-20,14.815,14.938,14.658,14.892,111107,0
2011-07-21,15.007,15.304,14.972,15.241,206902,0
2011-07-22,15.25,15.25,14.928,15.145,136495,0
2011-07-25,14.919,15.145,14.771,15.025,122486,0
2011-07-26,14.985,15.082,14.817,14.835,100832,0
2011-07-27,14.737,14.771,14.475,14.528,239343,0
2011-07-28,14.606,14.806,13.743,14.642,237827,0
2011-07-29,14.429,14.782,14.367,14.659,206027,0
2011-08-01,14.711,14.815,14.45,14.606,253487,0
2011-08-02,14.507,14.782,14.322,14.322,271486,0
2011-08-03,14.441,14.441,13.961,14.292,318192,0
2011-08-04,14.109,14.274,13.613,13.622,376445,0
2011-08-05,13.524,13.971,13.115,13.273,473715,0
2011-08-08,12.785,13.377,12.159,12.167,760651,0
2011-08-09,12.533,13.265,11.74,13.255,627822,0
2011-08-10,12.819,13.16,12.131,12.174,456401,0
2011-08-11,12.288,13.333,12.027,13.115,657801,0
2011-08-12,13.299,13.411,12.811,13.036,355580,0
2011-08-15,13.09,13.419,13.09,13.396,159887,0
2011-08-16,13.202,13.202,12.733,12.914,232527,0
2011-08-17,13.029,13.202,12.811,12.914,156664,0
2011-08-18,12.445,12.541,12.07,12.209,469851,0
2011-08-19,12.053,12.462,11.923,11.957,454472,0
2011-08-22,12.436,12.436,11.879,11.923,240846,0
2011-08-23,12.001,12.67,11.905,12.654,282579,0
2011-08-24,12.62,13.115,12.47,12.845,250154,0
2011-08-25,13.011,13.238,12.296,12.47,217652,0
2011-08-26,12.304,12.794,12.105,12.68,115519,0
2011-08-29,12.854,13.649,12.845,13.64,218097,0
2011-08-30,13.524,13.7,13.308,13.604,284014,0
2011-08-31,13.705,13.837,13.439,13.643,296068,0
2011-09-01,13.69,13.777,12.835,12.922,229427,0
2011-09-02,12.423,12.715,12.168,12.183,221829,0
2011-09-06,11.76,12.21,11.752,12.122,312809,0
2011-09-07,12.406,12.934,12.326,12.916,211399,0
2011-09-08,12.768,12.972,12.326,12.406,227005,0
2011-09-09,12.406,12.423,11.813,11.936,287264,0
2011-09-12,11.712,12.253,11.712,12.236,261075,0
2011-09-13,12.341,12.636,12.174,12.427,187705,0
2011-09-14,12.601,12.819,12.28,12.646,187746,0
2011-09-15,12.845,12.941,12.533,12.941,145168,0
2011-09-16,12.98,13.086,12.679,12.874,378791,0
2011-09-19,12.541,12.601,12.253,12.314,111837,0
2011-09-20,12.467,12.599,11.972,11.972,227189,0
2011-09-21,12.105,12.105,11.337,11.353,281235,0
2011-09-22,11.035,11.496,11.001,11.319,589220,0
2011-09-23,11.362,11.609,11.256,11.399,300354,0
2011-09-26,11.55,11.865,11.337,11.849,158436,0
2011-09-27,12.175,12.467,11.955,12.105,286148,0
2011-09-28,12.14,12.274,11.486,11.505,247944,0
2011-09-29,11.875,12.248,11.6,12.229,238575,0
2011-09-30,11.975,12.28,11.593,11.619,298682,0
2011-10-03,11.54,11.84,11.035,11.035,514292,0
2011-10-04,11.001,13.139,10.964,13.069,790189,0
2011-10-05,12.893,13.572,12.803,13.457,497946,0
2011-10-06,13.439,13.837,13.218,13.802,306882,0
2011-10-07,13.686,13.793,12.944,13.014,299901,0
2011-10-10,13.316,14.013,13.307,13.987,257869,0
2011-10-11,13.783,14.278,13.563,14.19,300719,0
2011-10-12,14.341,14.906,14.314,14.703,358713,0
2011-10-13,14.569,14.569,13.765,14.27,314989,0
2011-10-14,14.465,14.615,14.022,14.554,299108,0
2011-10-17,14.375,14.561,14.111,14.154,324199,0
2011-10-18,14.305,15.456,14.27,15.295,343517,0
2011-10-19,15.216,15.463,15.048,15.171,573430,0
2011-10-20,15.143,15.463,14.896,15.4,321166,0
2011-10-21,15.71,15.879,15.446,15.772,1165561,0
2011-10-24,15.702,16.477,15.612,16.435,417537,0
2011-10-25,16.213,16.213,15.552,15.595,651416,0
2011-10-26,15.966,16.372,15.665,16.311,414744,0
2011-10-27,16.683,17.531,16.576,17.062,851342,0
2011-10-28,17.036,17.098,16.594,16.796,364937,0
2011-10-31,16.409,16.586,15.945,16.006,395905,0
2011-11-01,15.524,15.983,15.082,15.161,513554,0
2011-11-02,15.488,16.064,15.304,16.001,332697,0
2011-11-03,16.284,16.621,15.684,16.516,251778,0
2011-11-04,16.197,16.319,15.744,15.958,304481,0
2011-11-07,15.921,16.205,15.622,16.134,230817,0
2011-11-08,16.301,16.301,15.436,16.213,301804,0
2011-11-09,15.782,15.816,15.065,15.109,335208,0
2011-11-10,15.436,15.631,15.065,15.24,340502,0
2011-11-11,15.497,16.089,15.497,15.912,333198,0
2011-11-14,15.782,16.019,15.232,15.456,154489,0
2011-11-15,15.612,15.861,15.118,15.772,440576,0
2011-11-16,15.534,16.064,15.312,15.436,155578,0
2011-11-17,15.408,15.791,15.118,15.224,264404,0
2011-11-18,15.329,15.534,15.065,15.456,139003,0
2011-11-21,15.091,15.339,14.659,14.703,250468,0
2011-11-22,14.703,14.976,14.447,14.712,281944,0
2011-11-23,14.507,14.606,13.724,13.732,246538,0
2011-11-25,13.732,14.058,13.563,13.598,120960,0
2011-11-28,14.217,14.507,14.048,14.244,441540,0
2011-11-29,14.305,14.42,14.039,14.278,215313,0
2011-11-30,15.078,15.81,13.965,15.801,763071,0
2011-12-01,15.791,15.861,15.446,15.456,397583,0
2011-12-02,15.552,16.082,15.552,15.665,288541,0
2011-12-05,16.064,16.408,15.869,16.188,371795,0
2011-12-06,16.152,16.346,15.887,16.188,326395,0
2011-12-07,16.055,16.338,15.631,16.213,270101,0
2011-12-08,16.009,16.009,15.18,15.232,248047,0
2011-12-09,15.366,16.188,15.366,16.082,263888,0
2011-12-12,15.753,15.772,15.304,15.56,254570,0
2011-12-13,15.895,16.046,15.118,15.224,231364,0
2011-12-14,15.048,15.497,14.976,15.011,280328,0
2011-12-15,15.304,15.604,15.198,15.515,270351,0
2011-12-16,15.702,16.25,15.543,15.694,729000,0
2011-12-19,15.851,15.975,14.791,15.021,424751,0
2011-12-20,15.456,15.983,15.24,15.824,437232,0
2011-12-21,15.799,16.152,15.587,16.055,178222,0
2011-12-22,16.169,16.621,15.95,16.293,389144,0
2011-12-23,16.346,16.408,16.073,16.142,168297,0
2011-12-27,16.037,16.611,16.037,16.497,160119,0
2011-12-28,16.338,16.477,16.064,16.152,283393,0
2011-12-29,15.71,16.603,15.71,16.548,195079,0
2011-12-30,16.311,16.477,16.152,16.201,272194,0
2012-01-03,16.629,17.115,16.611,16.85,340653,0
2012-01-04,16.733,17.098,16.655,16.963,234978,0
2012-01-05,16.84,17.433,16.594,17.186,290029,0
2012-01-06,17.186,17.186,16.796,16.816,216991,0
2012-01-09,16.954,17.122,16.691,16.912,341166,0
2012-01-10,16.992,17.407,16.973,17.122,324715,0
2012-01-11,17.08,17.345,16.806,17.29,181419,0
2012-01-12,17.115,17.495,16.946,17.475,299191,0
2012-01-13,17.052,17.345,16.954,17.202,295542,0
2012-01-17,17.354,17.583,17.07,17.266,269626,0
2012-01-18,17.15,17.573,17.036,17.563,193040,0
2012-01-19,17.495,17.628,17.257,17.504,170813,0
2012-01-20,17.426,17.628,17.309,17.556,278659,0
2012-01-23,17.433,17.645,17.283,17.407,118609,0
2012-01-24,17.426,17.679,16.921,17.61,250434,0
2012-01-25,17.397,17.61,17.266,17.475,277865,0
2012-01-26,17.628,17.628,16.806,17.062,192434,0
2012-01-27,16.946,17.378,16.946,17.275,109408,0
2012-01-30,17.089,17.248,16.894,17.052,133215,0
2012-01-31,17.177,17.256,16.926,16.978,132208,0
2012-02-01,16.973,17.522,16.973,17.504,358992,0
2012-02-02,17.54,17.672,17.397,17.583,225817,0
2012-02-03,17.672,17.76,17.61,17.655,405701,0
2012-02-06,17.563,17.716,17.451,17.583,152115,0
2012-02-07,17.591,17.672,17.327,17.378,201406,0
2012-02-08,17.407,17.663,17.194,17.485,182335,0
2012-02-09,17.522,17.628,17.202,17.364,130594,0
2012-02-10,17.122,17.397,16.954,16.963,113615,0
2012-02-13,17.21,17.556,17.202,17.458,192477,0
2012-02-14,17.364,17.443,17.027,17.29,143536,0
2012-02-15,17.345,17.387,16.931,17.098,296444,0
2012-02-16,17.106,17.618,17.009,17.485,417541,0
2012-02-17,17.591,17.591,17.317,17.451,414317,0
2012-02-21,17.495,17.495,17.141,17.275,166573,0
2012-02-22,17.106,17.317,16.708,16.726,153217,0
2012-02-23,16.921,17.29,16.691,16.992,355799,0
2012-02-24,17.052,17.186,16.726,16.806,108620,0
2012-02-27,16.585,17.141,16.435,16.875,158318,0
2012-02-28,16.954,16.954,16.301,16.506,309089,0
2012-02-29,16.542,17.033,16.453,16.773,459516,0
2012-03-01,16.875,17.131,16.875,16.912,340252,0
2012-03-02,16.478,17.04,16.478,16.63,246242,0
2012-03-05,16.506,16.85,16.506,16.674,396669,0
2012-03-06,16.283,16.577,16.186,16.319,394631,0
2012-03-07,16.319,16.63,16.319,16.577,188737,0
2012-03-08,16.703,16.88,16.444,16.819,435177,0
2012-03-09,16.819,17.397,16.819,17.218,342283,0
2012-03-12,17.239,17.317,17.052,17.194,196075,0
2012-03-13,17.299,17.76,17.299,17.733,311649,0
2012-03-14,17.743,17.928,17.407,17.804,374109,0
2012-03-15,17.813,18.247,17.655,18.247,422001,0
2012-03-16,18.263,18.547,18.04,18.308,475342,0
2012-03-19,18.042,18.784,18.042,18.555,323879,0
2012-03-20,18.326,18.545,18.228,18.43,635882,0
2012-03-21,18.406,18.555,18.326,18.334,213562,0
2012-03-22,18.084,18.246,17.817,18.157,228339,0
2012-03-23,18.237,18.69,17.996,18.665,261770,0
2012-03-26,18.708,19.118,18.682,19.083,444362,0
2012-03-27,18.995,19.333,18.913,19.189,428427,0
2012-03-28,19.172,19.342,18.931,19.297,259181,0
2012-03-29,19.075,19.27,18.762,19.146,265998,0
2012-03-30,19.218,19.36,18.851,18.86,399637,0
2012-04-02,18.851,19.163,18.771,19.056,318254,0
2012-04-03,19.083,19.118,18.718,19.038,259816,0
2012-04-04,18.727,18.977,18.361,18.547,258178,0
2012-04-05,18.539,18.601,18.218,18.316,107087,0
2012-04-09,17.933,18.102,17.737,17.916,155445,0
2012-04-10,17.916,18.004,17.55,17.585,325223,0
2012-04-11,17.807,17.941,17.658,17.941,196266,0
2012-04-12,17.978,18.308,17.907,18.246,173802,0
2012-04-13,18.102,18.11,17.354,17.407,254985,0
2012-04-16,17.496,17.755,17.317,17.594,158371,0
2012-04-17,17.79,18.182,17.7,18.03,208894,0
2012-04-18,17.853,17.853,17.476,17.648,183418,0
2012-04-19,17.658,17.826,17.185,17.417,139129,0
2012-04-20,17.691,17.817,17.434,17.755,231034,0
2012-04-23,17.496,17.621,17.289,17.417,257973,0
2012-04-24,17.476,17.835,17.476,17.807,174689,0
2012-04-25,17.879,18.273,17.79,18.04,202405,0
2012-04-26,17.969,18.218,17.862,18.11,127187,0
2012-04-27,18.102,18.182,17.826,18.013,329480,0
2012-04-30,17.969,18.03,17.565,17.594,139945,0
2012-05-01,17.621,18.157,17.558,17.817,267115,0
2012-05-02,17.621,17.907,17.476,17.79,127859,0
2012-05-03,17.728,17.941,17.157,17.289,198844,0
2012-05-04,17.208,17.363,16.746,16.783,263942,0
2012-05-07,16.729,17.228,16.568,17.077,112330,0
2012-05-08,16.909,17.336,16.909,17.289,147063,0
2012-05-09,17.024,17.167,16.854,16.943,127729,0
2012-05-10,17.129,17.434,17.12,17.37,195540,0
2012-05-11,17.129,17.37,16.909,17.024,181495,0
2012-05-14,16.766,16.899,16.639,16.647,152406,0
2012-05-15,16.639,16.862,16.549,16.568,91529,0
2012-05-16,16.623,16.836,16.488,16.488,126767,0
2012-05-17,16.549,16.639,16.248,16.38,193418,0
2012-05-18,16.337,16.667,16.275,16.31,273392,0
2012-05-21,16.427,16.657,16.337,16.525,226684,0
2012-05-22,16.549,16.836,16.436,16.525,207861,0
2012-05-23,16.283,16.677,16.186,16.605,153524,0
2012-05-24,16.657,16.686,16.292,16.686,145914,0
2012-05-25,16.686,16.766,16.389,16.497,92408,0
2012-05-29,16.72,16.72,16.363,16.677,103984,0
2012-05-30,16.444,16.533,16.265,16.292,120566,0
2012-05-31,16.337,16.542,16.186,16.468,298343,0
2012-06-01,16.257,16.257,15.737,15.776,346045,0
2012-06-04,15.883,15.935,15.697,15.801,211482,0
2012-06-05,15.667,16.043,15.667,15.801,185517,0
2012-06-06,15.945,16.176,15.865,16.176,73418,0
2012-06-07,16.444,16.568,16.238,16.301,188177,0
2012-06-08,16.219,16.766,16.131,16.63,119811,0
2012-06-11,16.766,16.872,16.337,16.372,280605,0
2012-06-12,16.533,16.746,16.328,16.677,191331,0
2012-06-13,16.605,16.935,16.275,16.418,212036,0
2012-06-14,16.46,16.935,16.46,16.854,261091,0
2012-06-15,16.909,17.247,16.736,17.103,446864,0
2012-06-18,16.909,17.565,16.872,17.533,354291,0
2012-06-19,17.541,18.102,17.417,18.022,1088246,0
2012-06-20,17.996,18.11,17.728,17.941,301077,0
2012-06-21,17.996,18.076,17.265,17.299,246608,0
2012-06-22,17.459,17.71,17.345,17.674,301060,0
2012-06-25,17.327,17.407,17.148,17.218,163294,0
2012-06-26,17.192,17.434,17.059,17.256,185226,0
2012-06-27,17.327,17.78,17.049,17.719,144309,0
2012-06-28,17.506,17.524,16.943,17.139,639558,0
2012-06-29,17.63,17.63,16.978,17.407,500778,0
2012-07-02,17.388,17.728,17.354,17.621,264646,0
2012-07-03,17.594,17.594,17.397,17.565,319504,0
2012-07-05,17.506,17.728,17.247,17.621,244928,0
2012-07-06,17.397,17.621,17.37,17.468,106506,0
2012-07-09,17.407,17.417,17.148,17.308,184260,0
2012-07-10,17.378,17.476,17.067,17.167,158482,0
2012-07-11,17.139,17.228,16.926,17.129,200012,0
2012-07-12,17.005,17.113,16.756,16.998,179490,0
2012-07-13,17.059,17.575,17.005,17.55,140925,0
2012-07-16,17.506,17.506,17.283,17.327,143988,0
2012-07-17,17.476,17.63,17.167,17.514,154973,0
2012-07-18,17.476,17.621,17.417,17.468,143543,0
2012-07-19,17.533,17.533,17.077,17.087,91337,0
2012-07-20,16.916,17.059,16.746,16.766,153172,0
2012-07-23,16.38,16.596,16.346,16.488,116316,0
2012-07-24,16.558,16.596,16.248,16.346,230474,0
2012-07-25,16.468,16.542,16.122,16.195,140585,0
2012-07-26,16.488,16.497,16.257,16.292,132507,0
2012-07-27,16.409,16.978,15.81,16.766,199162,0
2012-07-30,16.736,16.969,16.558,16.586,66972,0
2012-07-31,16.488,16.686,16.31,16.346,224036,0
2012-08-01,16.436,16.558,16.07,16.096,199481,0
2012-08-02,15.954,16.131,15.713,16.024,421905,0
2012-08-03,16.328,16.72,16.096,16.516,229512,0
2012-08-06,16.478,16.88,16.38,16.389,163152,0
2012-08-07,16.497,16.586,16.113,16.14,278371,0
2012-08-08,16.015,16.07,15.801,15.945,227726,0
2012-08-09,15.908,15.997,15.819,15.9,136216,0
2012-08-10,15.845,15.945,15.747,15.9,77879,0
2012-08-13,15.827,15.891,15.561,15.891,92800,0
2012-08-14,16.024,16.131,15.855,15.926,146203,0
2012-08-15,15.845,16.07,15.827,16.06,92168,0
2012-08-16,16.052,16.186,15.865,16.149,100461,0
2012-08-17,16.149,16.328,16.06,16.283,131526,0
2012-08-20,16.212,16.453,16.212,16.418,160333,0
2012-08-21,16.497,16.889,16.337,16.533,208707,0
2012-08-22,16.478,16.586,16.319,16.346,120492,0
2012-08-23,16.319,16.418,15.971,16.006,106121,0
2012-08-24,15.935,16.219,15.916,16.096,119284,0
2012-08-27,16.203,16.257,16.056,16.176,150386,0
2012-08-28,16.176,16.554,16.176,16.497,371812,0
2012-08-29,16.478,16.756,16.31,16.63,154618,0
2012-08-30,16.507,16.525,16.389,16.409,125037,0
2012-08-31,16.586,16.596,16.219,16.283,135661,0
2012-09-04,16.219,16.657,16.052,16.614,316020,0
2012-09-05,16.729,16.792,16.418,16.639,306449,0
2012-09-06,16.694,17.37,16.678,17.185,534330,0
2012-09-07,17.345,17.378,17.095,17.317,646860,0
2012-09-10,17.336,17.354,17.177,17.201,183151,0
2012-09-11,17.201,17.378,17.157,17.256,142484,0
2012-09-12,17.274,17.345,17.178,17.289,88730,0
2012-09-13,17.308,17.7,17.192,17.585,290664,0
2012-09-14,17.691,18.19,17.533,17.959,567455,0
2012-09-17,17.853,17.941,17.506,17.63,186042,0
2012-09-18,17.575,17.8,17.524,17.737,186914,0
2012-09-19,17.737,17.835,17.506,17.575,191605,0
2012-09-20,17.459,17.475,17.228,17.388,160827,0
2012-09-21,17.674,17.795,17.603,17.612,1018008,0
2012-09-24,17.565,17.8,17.427,17.612,141589,0
2012-09-25,17.737,17.807,17.274,17.283,164281,0
2012-09-26,17.337,17.479,17.274,17.355,126423,0
2012-09-27,17.408,17.47,17.184,17.327,237462,0
2012-09-28,17.208,17.299,17.156,17.184,216156,0
2012-10-01,17.346,17.346,16.875,17.128,284727,0
2012-10-02,17.208,17.264,17.041,17.184,127082,0
2012-10-03,17.166,17.327,17.075,17.137,104168,0
2012-10-04,17.166,17.289,17.004,17.227,219553,0
2012-10-05,17.247,17.544,17.156,17.247,125995,0
2012-10-08,17.166,17.191,17.046,17.066,103896,0
2012-10-09,17.056,17.084,16.731,16.74,120209,0
2012-10-10,16.805,17.012,16.732,16.867,224143,0
2012-10-11,17.038,17.038,16.814,16.895,108442,0
2012-10-12,16.814,16.814,16.264,16.281,92579,0
2012-10-15,16.389,16.508,16.192,16.418,91846,0
2012-10-16,16.542,16.542,15.994,16.129,208299,0
2012-10-17,16.183,16.508,16.183,16.427,148820,0
2012-10-18,16.38,16.498,16.183,16.183,90655,0
2012-10-19,16.039,16.146,15.894,16.084,220667,0
2012-10-22,16.066,16.226,16.03,16.218,86647,0
2012-10-23,16.075,16.318,15.868,16.246,258981,0
2012-10-24,16.291,16.389,16.119,16.21,217578,0
2012-10-25,16.38,16.479,16.048,16.46,214438,0
2012-10-26,16.489,16.526,16.3,16.408,119293,0
2012-10-31,16.371,16.427,16.174,16.354,113958,0
2012-11-01,16.318,17.038,16.183,16.777,310189,0
2012-11-02,16.814,17.066,16.309,16.343,214506,0
2012-11-05,16.318,16.517,16.075,16.38,87374,0
2012-11-06,16.489,17.283,16.489,17.2,170537,0
2012-11-07,16.922,17.064,16.65,16.67,251029,0
2012-11-08,16.679,16.94,16.273,16.291,257160,0
2012-11-09,16.119,16.517,16.066,16.264,149010,0
2012-11-12,16.273,16.477,16.092,16.246,72799,0
2012-11-13,16.137,16.436,16.111,16.129,117063,0
2012-11-14,16.192,16.279,15.83,15.877,160631,0
2012-11-15,15.877,16.054,15.543,15.606,175456,0
2012-11-16,15.749,15.759,15.244,15.445,443377,0
2012-11-19,15.597,15.83,15.597,15.679,165821,0
2012-11-20,15.697,15.778,15.624,15.705,150060,0
2012-11-21,15.804,15.804,15.515,15.688,89288,0
2012-11-23,15.778,16.129,15.688,16.111,69057,0
2012-11-26,16.075,16.137,15.966,16.111,122149,0
2012-11-27,16.137,16.273,16.039,16.066,109230,0
2012-11-28,16.056,16.119,15.697,16.039,98901,0
2012-11-29,16.174,16.371,16.166,16.3,120077,0
2012-11-30,16.226,16.38,16.129,16.309,217042,0
2012-12-03,16.445,16.65,16.146,16.327,135338,0
2012-12-04,16.226,16.389,16.119,16.21,139287,0
2012-12-05,16.327,16.453,16.146,16.389,367222,0
2012-12-06,16.327,16.626,16.3,16.607,207688,0
2012-12-07,16.598,16.67,16.408,16.479,94016,0
2012-12-10,16.498,16.542,16.264,16.399,162655,0
2012-12-11,16.354,16.66,16.02,16.66,196032,0
2012-12-12,16.67,16.67,16.092,16.201,391888,0
2012-12-13,16.192,16.246,15.966,16.002,227174,0
2012-12-14,16.066,16.111,15.868,15.92,109407,0
2012-12-17,15.958,16.3,15.93,16.3,235133,0
2012-12-18,16.3,16.795,16.066,16.795,165242,0
2012-12-19,16.821,17.031,16.332,16.875,162948,0
2012-12-20,16.858,17.101,16.75,16.913,154353,0
2012-12-21,16.75,16.858,16.389,16.74,639971,0
2012-12-24,16.769,16.769,16.336,16.517,66725,0
2012-12-26,16.526,16.526,16.327,16.418,84894,0
2012-12-27,16.445,16.445,16.048,16.345,116211,0
2012-12-28,16.273,16.399,16.137,16.156,101758,0
2012-12-31,16.075,16.327,16.056,16.3,231940,0
2013-01-02,16.787,17.075,16.453,17.038,349043,0
2013-01-03,16.947,17.184,16.913,17.166,159166,0
2013-01-04,17.283,17.544,17.128,17.446,179507,0
2013-01-07,17.247,17.418,17.227,17.299,100100,0
2013-01-08,17.274,17.427,16.922,17.066,181646,0
2013-01-09,17.166,17.274,17.101,17.166,132304,0
2013-01-10,17.283,17.317,17.147,17.2,180508,0
2013-01-11,17.101,17.237,16.688,17.038,363042,0
2013-01-14,16.94,17.283,16.913,17.208,111165,0
2013-01-15,17.128,17.327,17.038,17.289,94452,0
2013-01-16,17.208,17.427,17.166,17.327,123581,0
2013-01-17,17.445,17.715,17.355,17.677,161020,0
2013-01-18,17.642,17.669,17.517,17.607,114324,0
2013-01-22,17.597,17.886,17.569,17.886,84301,0
2013-01-23,17.886,17.886,17.597,17.669,107065,0
2013-01-24,17.661,17.827,17.588,17.742,107739,0
2013-01-25,17.858,17.858,17.418,17.677,134823,0
2013-01-28,17.506,17.976,17.506,17.939,142391,0
2013-01-29,17.886,18.11,17.876,17.976,206685,0
2013-01-30,17.904,18.012,17.607,17.669,197048,0
2013-01-31,17.634,17.76,17.389,17.615,267426,0
2013-02-01,17.561,17.931,17.561,17.867,228844,0
2013-02-04,17.742,17.76,17.389,17.436,141085,0
2013-02-05,17.607,17.841,17.498,17.769,95903,0
2013-02-06,17.634,17.904,17.597,17.904,76737,0
2013-02-07,17.867,17.957,17.661,17.841,118152,0
2013-02-08,17.841,17.967,17.796,17.85,61637,0
2013-02-11,17.957,18.002,17.705,17.832,62748,0
2013-02-12,17.858,18.148,17.85,18.083,106237,0
2013-02-13,18.148,18.148,17.832,18.012,164070,0
2013-02-14,17.913,18.148,17.913,17.985,92061,0
2013-02-15,18.021,18.11,17.858,18.03,154644,0
2013-02-19,18.076,18.247,18.067,18.11,213680,0
2013-02-20,18.11,18.425,18.012,18.076,283408,0
2013-02-21,18.101,18.391,18.101,18.228,205047,0
2013-02-22,18.382,18.552,18.29,18.543,166630,0
2013-02-25,18.624,18.624,18.03,18.057,239411,0
2013-02-26,18.21,18.29,17.895,18.092,147785,0
2013-02-27,18.128,18.382,18.128,18.256,173056,0
2013-02-28,18.247,18.552,18.2,18.247,264642,0
2013-03-01,18.076,18.282,17.777,17.985,414672,0
2013-03-04,17.564,18.148,17.564,18.076,348870,0
2013-03-05,18.218,18.589,17.947,18.491,300878,0
2013-03-06,18.507,18.507,18.215,18.309,136239,0
2013-03-07,18.264,18.525,18.264,18.491,47891,0
2013-03-08,18.696,18.696,18.409,18.507,160255,0
2013-03-11,18.425,18.543,18.247,18.534,155695,0
2013-03-12,18.462,18.543,18.273,18.363,110862,0
2013-03-13,18.409,18.507,18.29,18.416,111428,0
2013-03-14,18.491,18.687,18.4,18.687,81141,0
2013-03-15,18.687,18.786,18.472,18.653,488961,0
2013-03-18,18.382,18.589,18.372,18.435,110700,0
2013-03-19,18.482,18.597,18.416,18.572,78666,0
2013-03-20,18.58,18.714,18.562,18.714,108007,0
2013-03-21,18.534,18.661,18.409,18.482,110659,0
2013-03-22,18.562,18.605,18.443,18.552,65867,0
2013-03-25,18.58,18.786,18.472,18.597,181756,0
2013-03-26,18.733,18.921,18.58,18.912,116750,0
2013-03-27,18.74,18.896,18.621,18.876,102300,0
2013-03-28,18.921,19.077,18.768,18.921,283954,0
2013-04-01,18.93,18.959,18.358,18.448,156564,0
2013-04-02,18.586,18.586,17.976,18.048,114056,0
2013-04-03,17.938,18.111,17.493,17.512,208840,0
2013-04-04,17.54,17.666,17.412,17.631,108680,0
2013-04-05,17.285,17.702,17.147,17.631,161021,0
2013-04-08,17.722,17.901,17.393,17.784,89245,0
2013-04-09,17.839,17.885,17.474,17.484,179743,0
2013-04-10,17.603,18.012,17.603,17.93,135187,0
2013-04-11,17.875,18.067,17.821,17.976,94227,0
2013-04-12,17.831,18.03,17.684,17.794,119147,0
2013-04-15,17.675,17.722,16.72,16.737,240487,0
2013-04-16,16.974,17.102,16.703,17.021,171124,0
2013-04-17,16.857,16.921,16.33,16.866,301828,0
2013-04-18,16.874,16.96,16.676,16.883,260923,0
2013-04-19,16.931,17.258,16.883,17.229,135910,0
2013-04-22,17.129,17.276,16.646,17.075,156747,0
2013-04-23,17.186,17.474,17.167,17.449,140046,0
2013-04-24,17.484,17.522,17.267,17.484,65934,0
2013-04-25,17.54,17.666,17.422,17.493,71687,0
2013-04-26,17.366,17.457,17.056,17.311,128858,0
2013-04-29,17.349,17.565,17.33,17.522,120640,0
2013-04-30,17.503,17.73,17.358,17.649,220533,0
2013-05-01,17.603,17.621,16.931,16.964,367786,0
2013-05-02,17.095,17.366,16.912,17.285,141659,0
2013-05-03,17.267,17.957,17.267,17.839,155260,0
2013-05-06,17.803,18.15,17.757,18.102,114002,0
2013-05-07,18.048,18.65,17.915,18.64,151384,0
2013-05-08,18.621,18.758,18.395,18.712,177872,0
2013-05-09,18.668,18.712,18.467,18.487,89335,0
2013-05-10,18.558,18.731,18.448,18.65,63726,0
2013-05-13,18.621,19.086,18.521,18.977,143165,0
2013-05-14,19.049,19.449,19.021,19.44,272854,0
2013-05-15,19.43,19.96,19.349,19.657,153115,0
2013-05-16,19.615,19.941,19.505,19.568,139843,0
2013-05-17,19.64,19.706,19.54,19.623,164229,0
2013-05-20,19.531,20.003,19.423,19.841,122015,0
2013-05-21,19.831,19.831,19.605,19.649,122912,0
2013-05-22,19.633,19.904,19.122,19.241,135280,0
2013-05-23,19.067,19.331,18.776,19.295,180515,0
2013-05-24,19.177,19.54,19.03,19.522,129030,0
2013-05-28,19.887,20.259,19.74,20.159,256224,0
2013-05-29,19.96,20.259,19.822,19.96,107834,0
2013-05-30,19.978,20.185,19.895,20.078,156796,0
2013-05-31,19.903,20.161,19.803,19.812,135927,0
2013-06-03,19.822,20.185,19.531,20.042,299377,0
2013-06-04,20.022,20.394,19.615,19.706,128161,0
2013-06-05,19.677,19.677,19.194,19.204,140913,0
2013-06-06,19.259,19.605,19.148,19.531,144979,0
2013-06-07,19.732,19.796,19.458,19.649,88528,0
2013-06-10,19.714,19.787,19.586,19.732,97208,0
2013-06-11,19.413,19.667,18.959,19.305,78681,0
2013-06-12,19.486,19.486,18.977,19.03,108673,0
2013-06-13,19.067,19.54,18.977,19.531,203173,0
2013-06-14,19.513,19.558,18.84,18.868,80136,0
2013-06-17,19.049,19.194,18.722,18.84,76631,0
2013-06-18,18.921,19.649,18.776,19.623,185014,0
2013-06-19,19.568,19.64,19.204,19.413,116573,0
2013-06-20,19.058,19.596,19.058,19.367,173096,0
2013-06-21,19.468,19.841,19.259,19.633,542966,0
2013-06-24,19.349,19.849,19.323,19.596,202895,0
2013-06-25,19.796,20.124,19.423,20.068,218637,0
2013-06-26,20.286,20.368,20.042,20.078,246041,0
2013-06-27,20.276,20.86,20.114,20.723,327361,0
2013-06-28,20.606,20.769,20.495,20.542,486427,0
2013-07-01,20.668,21.223,20.504,20.979,172967,0
2013-07-02,20.996,21.696,20.764,21.06,195906,0
2013-07-03,20.886,21.496,20.733,21.368,111082,0
2013-07-05,21.833,22.317,21.424,22.307,140589,0
2013-07-08,22.589,22.671,21.934,21.997,254921,0
2013-07-09,22.197,22.197,21.669,22.171,156791,0
2013-07-10,22.224,22.507,22.132,22.233,245191,0
2013-07-11,22.479,22.479,21.807,21.851,159893,0
2013-07-12,21.888,22.132,21.819,22.071,125074,0
2013-07-15,22.152,22.534,21.997,22.442,149659,0
2013-07-16,22.534,22.534,21.777,22.233,100749,0
2013-07-17,22.432,22.661,22.278,22.416,120931,0
2013-07-18,22.524,22.824,22.35,22.706,194591,0
2013-07-19,22.561,22.77,22.469,22.625,151311,0
2013-07-22,22.689,22.724,22.507,22.679,172560,0
2013-07-23,22.742,22.742,22.268,22.589,180738,0
2013-07-24,22.742,22.879,22.479,22.661,197274,0
2013-07-25,22.615,22.834,22.369,22.788,269330,0
2013-07-26,22.542,22.808,22.374,22.551,109747,0
2013-07-29,22.524,22.579,22.061,22.206,74233,0
2013-07-30,22.379,22.596,22.097,22.206,249456,0
2013-07-31,22.252,22.625,22.016,22.023,347280,0
2013-08-01,22.359,23.333,22.192,22.961,397457,0
2013-08-02,22.76,22.76,22.268,22.561,104827,0
2013-08-05,22.479,23.516,22.297,22.651,187216,0
2013-08-06,22.488,22.696,22.132,22.278,110826,0
2013-08-07,22.233,22.325,21.842,22.023,117849,0
2013-08-08,22.268,22.268,21.777,22.08,140470,0
2013-08-09,22.033,22.179,21.842,21.942,114361,0
2013-08-12,21.714,22.105,21.714,22.071,74412,0
2013-08-13,22.08,22.252,21.723,22.197,52930,0
2013-08-14,22.233,22.317,22.097,22.206,138098,0
2013-08-15,21.878,22.142,21.696,21.777,152588,0
2013-08-16,21.669,22.115,21.669,21.679,111771,0
2013-08-19,21.541,21.76,21.414,21.45,165960,0
2013-08-20,21.505,21.868,21.387,21.833,215075,0
2013-08-21,21.723,21.815,21.351,21.47,105125,0
2013-08-22,21.47,21.914,21.324,21.878,78821,0
2013-08-23,21.878,21.942,21.46,21.706,129960,0
2013-08-26,21.706,21.888,19.792,21.524,108049,0
2013-08-27,21.26,21.26,20.706,20.706,148834,0
2013-08-28,20.65,20.877,20.522,20.55,121457,0
2013-08-29,20.514,20.74,20.333,20.55,263287,0
2013-08-30,20.524,20.524,19.931,19.941,198417,0
2013-09-03,20.327,20.667,18.966,19.407,425087,0
2013-09-04,19.674,19.912,19.407,19.462,255911,0
2013-09-05,19.518,19.794,19.195,19.629,162252,0
2013-09-06,19.849,19.849,18.977,19.522,145902,0
2013-09-09,19.586,19.723,19.395,19.686,123553,0
2013-09-10,19.84,20.06,19.582,20.043,132000,0
2013-09-11,20.042,20.042,19.706,19.787,146545,0
2013-09-12,19.822,19.941,19.586,19.758,120592,0
2013-09-13,19.858,19.96,19.554,19.83,89738,0
2013-09-16,20.141,20.141,19.732,19.814,143427,0
2013-09-17,19.814,20.305,19.714,20.276,159307,0
2013-09-18,20.286,20.586,19.978,20.15,287776,0
2013-09-19,20.068,20.251,19.563,19.74,138337,0
2013-09-20,19.729,19.82,19.554,19.721,1157494,0
2013-09-23,19.714,19.854,19.231,19.787,250014,0
2013-09-24,19.848,20.317,19.82,20.087,162910,0
2013-09-25,20.06,20.409,19.785,19.96,121358,0
2013-09-26,20.033,20.245,19.721,20.05,81144,0
2013-09-27,19.858,20.069,19.674,19.83,91151,0
2013-09-30,19.582,20.087,19.535,19.878,419648,0
2013-10-01,19.941,20.714,19.775,20.603,425946,0
2013-10-02,20.448,20.448,20.013,20.198,154375,0
2013-10-03,20.151,20.245,19.95,20.06,156501,0
2013-10-04,20.043,20.346,20.023,20.262,112923,0
2013-10-07,19.912,20.069,19.84,19.878,140506,0
2013-10-08,19.878,20.004,19.619,19.794,170884,0
2013-10-09,19.931,20.161,19.785,19.987,182304,0
2013-10-10,20.27,20.54,20.254,20.501,169687,0
2013-10-11,20.381,20.777,20.225,20.685,436182,0
2013-10-14,20.566,20.915,20.566,20.777,366023,0
2013-10-15,20.732,20.897,20.574,20.657,151087,0
2013-10-16,20.86,21.218,20.787,20.87,142693,0
2013-10-17,20.758,21.125,20.639,20.961,123238,0
2013-10-18,21.164,21.383,20.865,21.246,193172,0
2013-10-21,21.107,21.549,21.107,21.43,140535,0
2013-10-22,21.476,21.679,21.31,21.494,143208,0
2013-10-23,21.32,21.604,21.208,21.3,151087,0
2013-10-24,21.384,21.569,21.256,21.448,102980,0
2013-10-25,21.513,21.577,21.339,21.549,91913,0
2013-10-28,21.531,21.761,21.329,21.651,111712,0
2013-10-29,21.742,21.844,21.329,21.651,116604,0
2013-10-30,21.651,21.66,21.402,21.43,106815,0
2013-10-31,21.411,21.485,20.989,21.006,229483,0
2013-11-01,20.989,21.164,20.566,20.87,261709,0
2013-11-04,22.975,22.975,20.768,21.025,139122,0
2013-11-05,20.98,21.063,20.648,20.787,114705,0
2013-11-06,20.989,21.015,20.777,20.877,102999,0
2013-11-07,21.015,21.733,20.862,21.365,263371,0
2013-11-08,21.384,22.772,21.384,22.717,242020,0
2013-11-11,22.708,22.708,22.285,22.304,110733,0
2013-11-12,22.221,22.304,21.88,22.055,125572,0
2013-11-13,21.927,22.514,21.778,22.405,150086,0
2013-11-14,22.33,22.34,22.193,22.266,80644,0
2013-11-15,22.229,22.285,21.908,22.229,173820,0
2013-11-18,22.266,22.744,22.12,22.33,87562,0
2013-11-19,22.314,22.616,22.221,22.348,116280,0
2013-11-20,22.449,22.893,22.248,22.596,149536,0
2013-11-21,22.643,23.249,22.626,23.204,212759,0
2013-11-22,23.214,23.535,22.893,23.306,568450,0
2013-11-25,23.306,23.895,23.306,23.563,223420,0
2013-11-26,23.527,23.867,23.325,23.838,250941,0
2013-11-27,23.895,24.354,23.664,24.087,188503,0
2013-11-29,24.253,24.307,23.902,23.986,81744,0
2013-12-02,23.949,24.297,23.572,23.609,147170,0
2013-12-03,23.507,24.003,23.175,23.452,524179,0
2013-12-04,23.379,23.803,23.175,23.434,105103,0
2013-12-05,23.341,23.609,23.297,23.498,219398,0
2013-12-06,23.794,24.188,23.794,24.077,226684,0
2013-12-09,24.087,24.087,23.599,23.939,227445,0
2013-12-10,23.775,24.013,23.434,23.545,213303,0
2013-12-11,23.619,23.619,23.02,23.066,244631,0
2013-12-12,23.102,23.517,23.075,23.267,160332,0
2013-12-13,23.379,23.408,22.956,23.224,189809,0
2013-12-16,23.166,23.959,23.166,23.867,134227,0
2013-12-17,23.81,23.81,23.398,23.58,179246,0
2013-12-18,23.691,24.391,23.572,24.372,164031,0
2013-12-19,24.272,24.272,23.765,23.794,154893,0
2013-12-20,23.911,24.563,23.81,24.417,561380,0
2013-12-23,24.546,24.695,24.391,24.573,298583,0
2013-12-24,24.529,25.007,24.367,24.812,141521,0
2013-12-26,24.879,24.942,24.427,24.573,212434,0
2013-12-27,24.655,24.803,24.372,24.51,96047,0
2013-12-30,24.51,24.546,24.206,24.297,83528,0
2013-12-31,24.315,24.381,24.124,24.233,110735,0
2014-01-02,24.169,24.169,23.737,23.847,251715,0
2014-01-03,23.959,24.077,23.48,23.728,246013,0
2014-01-06,23.81,24.013,23.306,23.341,198186,0
2014-01-07,23.49,23.765,23.151,23.498,184697,0
2014-01-08,23.535,23.535,23.249,23.434,289119,0
2014-01-09,23.58,23.847,23.369,23.728,157613,0
2014-01-10,23.746,23.746,23.233,23.48,156198,0
2014-01-13,23.369,23.627,22.817,23.01,174038,0
2014-01-14,23.214,23.517,22.928,23.297,137054,0
2014-01-15,23.425,23.784,23.415,23.471,284677,0
2014-01-16,23.408,23.408,22.983,23.151,185458,0
2014-01-17,23.175,23.462,23.075,23.287,160006,0
2014-01-21,23.517,24.068,23.332,23.81,216785,0
2014-01-22,23.895,24.068,23.681,23.949,156308,0
2014-01-23,23.681,23.784,23.325,23.563,152560,0
2014-01-24,23.001,23.36,22.854,23.001,194595,0
2014-01-27,23.142,23.142,22.314,22.551,120183,0
2014-01-28,22.643,22.708,22.211,22.468,263884,0
2014-01-29,22.229,22.449,21.714,21.761,169470,0
2014-01-30,22.019,22.258,21.596,22.082,201539,0
2014-01-31,21.612,22.045,21.384,21.522,221571,0
2014-02-03,21.522,21.631,19.931,20.05,608051,0
2014-02-04,19.785,20.714,19.785,20.363,436948,0
2014-02-05,20.29,20.569,20.079,20.254,201078,0
2014-02-06,20.27,20.473,20.05,20.245,165609,0
2014-02-07,20.308,20.39,19.886,20.079,192484,0
2014-02-10,20.013,20.254,19.711,20.151,194917,0
2014-02-11,20.217,20.732,20.116,20.556,164776,0
2014-02-12,20.448,21.015,20.28,20.456,114126,0
2014-02-13,20.235,20.566,20.096,20.547,92408,0
2014-02-14,20.491,20.768,20.285,20.574,112840,0
2014-02-18,20.667,20.877,20.566,20.722,105445,0
2014-02-19,20.603,20.851,19.619,19.693,256746,0
2014-02-20,19.812,20.317,19.452,19.812,203296,0
2014-02-21,20.013,20.28,19.742,20.043,318212,0
2014-02-24,20.171,20.814,20.023,20.695,291298,0
2014-02-25,20.51,20.685,20.299,20.53,169869,0
2014-02-26,20.622,21.145,20.566,21.063,859681,0
2014-02-27,21.034,21.291,20.639,21.237,481631,0
2014-02-28,21.283,21.696,21.265,21.31,518641,0
2014-03-03,20.736,21.411,20.736,21.291,185054,0
2014-03-04,22.322,22.744,21.679,22.652,508696,0
2014-03-05,22.579,22.616,22.381,22.524,214920,0
2014-03-06,22.626,22.883,22.551,22.854,198204,0
2014-03-07,23.066,23.369,22.92,23.059,204010,0
2014-03-10,22.883,23.02,22.468,22.956,358096,0
2014-03-11,23.03,23.03,22.497,22.827,118988,0
2014-03-12,22.652,22.717,22.238,22.662,145572,0
2014-03-13,22.801,22.801,22.101,22.304,240043,0
2014-03-14,22.221,22.468,21.527,22.386,284728,0
2014-03-17,22.616,23.03,22.616,23.001,206187,0
2014-03-18,23.083,23.279,22.966,23.194,174097,0
2014-03-19,23.204,23.681,23.04,23.277,171987,0
2014-03-20,23.267,23.895,23.249,23.794,368061,0
2014-03-21,23.877,24.417,23.572,23.794,1020819,0
2014-03-24,23.93,24.183,23.609,23.828,203824,0
2014-03-25,23.978,24.05,23.627,23.803,189909,0
2014-03-26,23.902,24.041,23.259,23.267,190570,0
2014-03-27,23.233,23.434,22.596,22.672,200790,0
2014-03-28,22.782,23.215,22.504,22.615,160957,0
2014-03-31,22.819,23.367,22.635,23.294,228206,0
2014-04-01,23.33,24.231,23.215,24.185,379275,0
2014-04-02,24.26,24.381,23.821,24.046,215010,0
2014-04-03,24.091,24.148,23.665,23.86,101381,0
2014-04-04,23.998,24.148,22.829,22.846,187968,0
2014-04-07,22.811,22.856,22.3,22.856,330558,0
2014-04-08,22.811,23.19,22.541,22.829,229681,0
2014-04-09,22.672,22.968,22.495,22.698,97535,0
2014-04-10,22.625,22.625,21.659,21.714,246444,0
2014-04-11,21.473,21.919,21.389,21.482,285507,0
2014-04-14,21.845,21.901,21.295,21.567,217319,0
2014-04-15,21.714,21.938,21.362,21.742,208577,0
2014-04-16,21.974,21.974,21.659,21.752,89476,0
2014-04-17,21.714,22.096,21.567,22.021,143937,0
2014-04-21,22.068,22.068,21.528,21.64,111995,0
2014-04-22,21.705,22.43,21.575,22.198,167818,0
2014-04-23,22.114,22.411,21.938,22.122,198190,0
2014-04-24,22.243,22.327,21.695,21.826,198623,0
2014-04-25,21.752,21.778,21.269,21.344,190269,0
2014-04-28,21.436,21.705,21.036,21.287,128240,0
2014-04-29,21.445,21.557,20.897,20.98,166987,0
2014-04-30,20.916,21.38,20.804,21.325,271177,0
2014-05-01,21.325,21.416,20.739,21.25,263797,0
2014-05-02,21.362,22.086,21.362,21.557,295092,0
2014-05-05,21.259,21.445,20.779,21.222,150176,0
2014-05-06,21.102,21.436,20.776,20.804,219636,0
2014-05-07,20.907,21.5,20.655,21.436,225433,0
2014-05-08,21.362,21.826,21.075,21.102,201110,0
2014-05-09,20.907,21.742,20.87,21.718,234350,0
2014-05-12,21.808,22.448,21.728,22.327,180800,0
2014-05-13,22.291,22.485,21.938,22.086,326888,0
2014-05-14,22.048,22.17,21.575,21.64,370423,0
2014-05-15,21.594,21.854,21.473,21.733,388897,0
2014-05-16,21.695,21.733,21.362,21.594,228328,0
2014-05-19,21.575,22.096,21.557,22.021,126071,0
2014-05-20,21.919,21.919,21.269,21.733,321817,0
2014-05-21,21.881,22.114,21.585,21.826,133684,0
2014-05-22,21.901,22.281,21.861,22.253,135481,0
2014-05-23,22.263,22.485,22.038,22.43,218818,0
2014-05-27,22.56,23.053,22.512,22.913,174031,0
2014-05-28,22.588,22.819,22.327,22.512,129214,0
2014-05-29,22.605,22.838,22.216,22.374,113607,0
2014-05-30,22.457,22.718,22.18,22.383,159157,0
2014-06-02,22.271,22.532,22.03,22.485,176810,0
2014-06-03,22.364,22.903,22.234,22.383,165751,0
2014-06-04,22.3,22.643,22.188,22.578,131751,0
2014-06-05,22.68,23.609,22.522,23.47,178581,0
2014-06-06,23.665,23.786,23.545,23.712,241393,0
2014-06-09,23.628,24.381,23.628,24.278,188657,0
2014-06-10,24.101,24.323,24.017,24.203,217602,0
2014-06-11,24.046,24.148,23.915,23.953,210260,0
2014-06-12,23.777,24.139,23.67,23.963,142806,0
2014-06-13,24.064,24.381,23.86,23.924,155107,0
2014-06-16,23.831,24.083,23.19,23.545,317226,0
2014-06-17,23.563,24.538,23.535,24.25,252415,0
2014-06-18,24.203,24.844,24.105,24.707,242416,0
2014-06-19,24.761,24.761,24.13,24.529,115247,0
2014-06-20,24.741,24.957,24.406,24.815,777903,0
2014-06-23,24.89,25.021,24.343,24.426,121538,0
2014-06-24,24.472,24.993,24.213,24.27,351554,0
2014-06-25,24.083,24.604,23.656,24.51,122461,0
2014-06-26,24.501,24.648,24.101,24.555,74683,0
2014-06-27,24.323,24.854,24.323,24.79,391530,0
2014-06-30,24.714,25.115,24.501,25.076,213804,0
2014-07-01,25.169,26.005,25.043,25.652,428871,0
2014-07-02,25.577,25.829,25.199,25.4,204789,0
2014-07-03,25.533,25.967,25.533,25.82,94018,0
2014-07-07,25.607,25.839,25.523,25.643,132720,0
2014-07-08,25.54,25.68,25.003,25.096,268679,0
2014-07-09,25.159,25.504,25.048,25.159,88533,0
2014-07-10,24.547,25.096,24.455,24.798,188236,0
2014-07-11,24.667,25.115,24.501,24.815,108351,0
2014-07-14,24.714,25.262,24.714,24.983,118418,0
2014-07-15,24.79,25.189,24.614,24.965,106633,0
2014-07-16,25.124,25.132,24.381,24.416,274436,0
2014-07-17,24.166,24.323,23.47,23.599,187148,0
2014-07-18,23.982,24.798,23.516,23.963,231293,0
2014-07-21,25.159,25.159,23.572,23.915,156065,0
2014-07-22,24.037,24.157,23.777,23.905,217513,0
2014-07-23,24.008,24.046,23.702,23.87,125779,0
2014-07-24,23.87,24.381,23.85,23.998,409314,0
2014-07-25,23.888,24.083,23.88,23.953,166859,0
2014-07-28,23.953,24.064,23.795,23.963,224118,0
2014-07-29,23.943,24.27,23.86,23.905,183363,0
2014-07-30,24.017,24.381,23.943,24.278,85827,0
2014-07-31,23.953,24.296,23.526,23.545,252362,0
2014-08-01,23.358,23.599,22.875,23.146,296789,0
2014-08-04,23.33,23.363,22.689,23.234,227776,0
2014-08-05,23.348,23.497,23.034,23.264,133405,0
2014-08-06,23.127,23.813,23.079,23.441,187325,0
2014-08-07,23.489,23.638,23.014,23.155,84953,0
2014-08-08,23.19,23.516,23.117,23.339,129108,0
2014-08-11,23.497,24.101,23.322,23.831,147402,0
2014-08-12,23.656,23.813,21.946,23.497,117818,0
2014-08-13,23.554,23.665,23.423,23.493,205619,0
2014-08-14,23.545,23.72,23.423,23.479,100381,0
2014-08-15,23.599,23.767,23.127,23.441,164770,0
2014-08-18,23.647,23.963,23.572,23.915,142044,0
2014-08-19,23.915,24.101,23.841,24.055,119903,0
2014-08-20,23.998,24.073,23.72,23.933,200419,0
2014-08-21,23.924,24.466,23.682,24.313,114164,0
2014-08-22,24.313,24.604,24.217,24.416,82513,0
2014-08-25,24.564,24.834,24.538,24.594,127768,0
2014-08-26,24.667,25.019,24.657,24.957,107390,0
2014-08-27,25.021,25.021,24.648,24.697,63250,0
2014-08-28,24.604,24.604,24.203,24.231,109977,0
2014-08-29,24.278,24.52,24.055,24.481,129022,0
2014-09-02,24.604,25.14,24.426,24.973,214194,0
2014-09-03,25.096,25.233,24.667,24.78,118129,0
2014-09-04,24.648,25.04,24.353,24.481,94512,0
2014-09-05,24.371,24.574,24.12,24.538,86140,0
2014-09-08,24.555,24.864,24.529,24.677,132284,0
2014-09-09,24.613,24.909,24.193,24.27,111546,0
2014-09-10,24.25,24.677,24.208,24.648,134402,0
2014-09-11,24.455,25.106,24.455,25.003,88259,0
2014-09-12,25.056,25.262,24.52,24.741,179825,0
2014-09-15,24.723,24.881,24.39,24.491,187187,0
2014-09-16,24.313,24.723,24.27,24.515,195664,0
2014-09-17,24.538,24.899,24.305,24.481,122729,0
2014-09-18,24.584,25.41,24.463,25.115,124334,0
2014-09-19,25.169,25.54,24.416,24.426,714001,0
2014-09-22,24.547,24.547,23.989,24.003,161967,0
2014-09-23,23.905,24.26,23.656,23.665,185032,0
2014-09-24,23.73,23.841,23.497,23.777,144261,0
2014-09-25,23.638,23.85,23.22,23.284,192748,0
2014-09-26,23.304,23.632,23.228,23.499,200515,0
2014-09-29,23.162,23.499,23.162,23.322,151622,0
2014-09-30,23.33,23.434,23.115,23.157,356145,0
2014-10-01,23.162,23.556,22.899,22.932,320639,0
2014-10-02,22.871,23.322,22.824,23.165,167936,0
2014-10-03,23.443,23.622,23.322,23.378,182948,0
2014-10-06,23.453,23.613,23.021,23.031,103185,0
2014-10-07,22.815,23.051,22.513,22.523,155369,0
2014-10-08,22.496,23.18,22.477,23.105,261842,0
2014-10-09,23.085,23.085,22.157,22.167,274330,0
2014-10-10,22.054,22.711,22.054,22.373,209625,0
2014-10-13,22.335,23.041,22.311,22.74,171701,0
2014-10-14,22.927,23.556,22.927,23.264,206709,0
2014-10-15,22.477,23.397,22.157,22.505,360377,0
2014-10-16,22.101,23.067,22.101,22.927,237685,0
2014-10-17,23.284,23.284,22.607,22.749,140827,0
2014-10-20,22.597,22.946,22.552,22.749,143063,0
2014-10-21,22.88,23.548,22.88,23.499,141931,0
2014-10-22,23.556,23.877,23.135,23.189,99511,0
2014-10-23,23.499,23.941,23.443,23.73,151270,0
2014-10-24,23.773,23.984,23.472,23.697,104967,0
2014-10-27,23.566,23.951,23.425,23.912,173908,0
2014-10-28,23.987,25.087,23.987,25.067,207069,0
2014-10-29,25.057,25.649,24.753,25.471,184615,0
2014-10-30,24.889,26.062,24.758,25.819,177536,0
2014-10-31,26.287,26.71,25.468,26.635,277422,0
2014-11-03,26.749,26.749,25.669,25.763,252766,0
2014-11-04,25.649,25.923,25.481,25.659,164857,0
2014-11-05,25.819,26.118,25.706,25.706,278068,0
2014-11-06,25.857,25.933,25.622,25.819,198010,0
2014-11-07,25.781,26.102,25.555,25.799,184230,0
2014-11-10,25.849,26.195,25.79,26.111,168112,0
2014-11-11,26.092,26.326,26.035,26.241,145902,0
2014-11-12,26.035,26.467,26.035,26.241,275830,0
2014-11-13,26.241,26.278,25.874,25.913,81476,0
2014-11-14,25.968,25.968,25.614,25.64,166490,0
2014-11-17,25.529,25.594,25.181,25.201,204262,0
2014-11-18,25.321,25.529,25.201,25.246,158345,0
2014-11-19,25.151,25.151,24.485,24.653,154177,0
2014-11-20,24.476,25.03,24.355,24.881,130958,0
2014-11-21,25.097,25.227,24.374,24.419,193699,0
2014-11-24,24.476,24.889,24.476,24.872,126331,0
2014-11-25,24.973,25.181,24.777,25.116,97261,0
2014-11-26,25.067,25.256,25.019,25.236,67987,0
2014-11-28,25.331,25.331,23.903,23.961,197850,0
2014-12-01,23.941,23.941,23.349,23.388,238892,0
2014-12-02,23.481,24.04,23.189,23.453,316040,0
2014-12-03,23.481,24.148,23.391,23.877,212302,0
2014-12-04,23.782,23.782,23.499,23.669,131729,0
2014-12-05,23.677,24.409,23.677,24.297,226321,0
2014-12-08,24.157,24.449,23.735,24.006,178264,0
2014-12-09,23.677,24.166,23.294,24.09,277687,0
2014-12-10,23.931,23.931,22.946,22.974,285853,0
2014-12-11,23.144,23.284,22.899,22.955,318506,0
2014-12-12,22.58,23.041,22.008,22.101,432650,0
2014-12-15,22.232,22.58,21.781,22.11,417815,0
2014-12-16,21.81,22.946,21.781,22.542,468600,0
2014-12-17,22.597,23.613,22.363,23.593,277701,0
2014-12-18,23.951,24.419,23.763,23.941,350663,0
2014-12-19,23.941,23.941,23.368,23.583,1564980,0
2014-12-22,23.583,24.036,23.583,24.026,155139,0
2014-12-23,24.204,24.569,24.176,24.552,195251,0
2014-12-24,24.552,24.618,24.12,24.543,95681,0
2014-12-26,24.543,24.796,24.505,24.711,144030,0
2014-12-29,24.72,25.435,24.579,25.246,180237,0
2014-12-30,25.227,25.435,25.067,25.275,152729,0
2014-12-31,25.395,25.425,24.872,24.917,169058,0
2015-01-02,25.161,25.161,24.176,24.599,223181,0
2015-01-05,24.355,24.439,23.687,23.707,212725,0
2015-01-06,23.687,23.97,22.861,22.871,221982,0
2015-01-07,23.115,23.115,22.477,22.562,256815,0
2015-01-08,22.806,22.899,22.044,22.542,460881,0
2015-01-09,22.505,22.505,22.167,22.195,351305,0
2015-01-12,22.129,22.411,21.875,21.95,162701,0
2015-01-13,22.974,22.974,21.706,21.905,287065,0
2015-01-14,21.575,21.754,21.218,21.603,200938,0
2015-01-15,21.585,21.773,21.182,21.266,253347,0
2015-01-16,21.172,22.129,21.172,22.054,195472,0
2015-01-20,22.054,22.251,21.81,22.157,867034,0
2015-01-21,22.025,22.373,21.969,22.101,282804,0
2015-01-22,22.345,23.105,22.054,23.002,235044,0
2015-01-23,22.749,22.95,22.214,22.279,191481,0
2015-01-26,22.082,22.617,21.829,22.43,140499,0
2015-01-27,22.101,22.279,21.941,22.064,125430,0
2015-01-28,22.101,22.101,21.256,21.36,273748,0
2015-01-29,21.537,22.082,21.143,22.073,242382,0
2015-01-30,21.829,22.054,21.097,21.133,279182,0
2015-02-02,21.266,21.913,21.133,21.856,325724,0
2015-02-03,22.064,22.731,22.003,22.711,287216,0
2015-02-04,22.796,22.919,22.299,22.353,167145,0
2015-02-05,22.533,23.304,22.533,23.274,148481,0
2015-02-06,23.397,23.961,23.33,23.453,177060,0
2015-02-09,23.294,23.494,22.767,22.834,173818,0
2015-02-10,23.002,23.002,22.393,22.937,269022,0
2015-02-11,22.721,22.983,22.486,22.675,103256,0
2015-02-12,22.796,23.228,22.777,23.18,137467,0
2015-02-13,23.294,23.574,23.105,23.274,136911,0
2015-02-17,23.238,23.453,23.031,23.415,214305,0
2015-02-18,23.199,23.368,22.834,23.031,285344,0
2015-02-19,22.824,23.051,22.675,22.815,340351,0
2015-02-20,22.777,23.228,22.204,23.144,167506,0
2015-02-23,23.135,23.219,22.637,23.051,441549,0
2015-02-24,23.189,23.687,23.125,23.509,202344,0
2015-02-25,23.415,23.481,22.993,23.17,130808,0
2015-02-26,23.095,23.397,23.06,23.349,120760,0
2015-02-27,23.255,23.677,23.144,23.247,159466,0
2015-03-02,23.209,23.651,23.115,23.499,128239,0
2015-03-03,23.34,23.632,23.284,23.491,183839,0
2015-03-04,23.322,23.463,23.144,23.18,139210,0
2015-03-05,23.264,23.453,22.749,23.18,106299,0
2015-03-06,23.095,23.941,23.095,23.34,139956,0
2015-03-09,23.556,23.921,23.425,23.827,106831,0
2015-03-10,23.499,23.538,23.095,23.135,110986,0
2015-03-11,23.238,23.707,23.067,23.566,350955,0
2015-03-12,23.857,24.703,23.801,24.663,200560,0
2015-03-13,24.297,24.429,23.669,24.289,145815,0
2015-03-16,24.325,24.392,23.931,24.1,148902,0
2015-03-17,24.016,24.449,23.921,24.392,141020,0
2015-03-18,24.204,24.889,23.773,24.072,217923,0
2015-03-19,23.886,24.006,23.538,23.641,180109,0
2015-03-20,23.827,24.495,23.509,24.392,549384,0
2015-03-23,24.748,24.748,23.792,24.166,171164,0
2015-03-24,24.214,24.439,24.016,24.325,141233,0
2015-03-25,24.045,24.289,23.528,23.583,182773,0
2015-03-26,23.528,23.931,23.284,23.857,120889,0
2015-03-27,23.593,23.809,23.443,23.782,103955,0
2015-03-30,24.019,24.559,23.972,24.371,150568,0
2015-03-31,24.124,24.77,24.076,24.721,330405,0
2015-04-01,24.731,24.893,24.312,24.704,381892,0
2015-04-02,24.704,25.103,24.618,24.893,334721,0
2015-04-06,24.589,25.148,24.474,24.684,215216,0
2015-04-07,24.664,24.694,24.362,24.447,147493,0
2015-04-08,24.399,24.646,24.295,24.599,165939,0
2015-04-09,24.532,24.684,24.048,24.513,157952,0
2015-04-10,24.628,24.959,24.542,24.76,117926,0
2015-04-13,24.835,25.158,24.731,25.148,121823,0
2015-04-14,25.158,25.291,24.569,24.865,127613,0
2015-04-15,24.875,25.538,24.731,25.349,147572,0
2015-04-16,25.33,25.33,24.835,25.122,124144,0
2015-04-17,24.855,24.998,24.267,24.399,120560,0
2015-04-20,24.646,25.168,24.474,24.95,99669,0
2015-04-21,25.139,25.188,24.75,24.902,86322,0
2015-04-22,24.959,25.073,24.399,24.968,104833,0
2015-04-23,24.798,25.263,24.654,25.122,134142,0
2015-04-24,25.139,25.198,24.599,24.74,72734,0
2015-04-27,24.75,25.093,24.19,24.437,121191,0
2015-04-28,24.457,25.215,24.437,25.139,106016,0
2015-04-29,24.883,25.501,24.875,25.234,126982,0
2015-04-30,25.083,25.3,24.494,24.674,303241,0
2015-05-01,24.76,25.025,24.257,24.542,402531,0
2015-05-04,24.504,24.826,24.371,24.684,84444,0
2015-05-05,24.94,25.025,24.484,24.694,166993,0
2015-05-06,24.835,25.339,24.518,24.998,208686,0
2015-05-07,24.875,25.198,24.74,25.093,124082,0
2015-05-08,25.168,25.168,24.628,24.95,518246,0
2015-05-11,24.893,25.339,24.893,25.215,129403,0
2015-05-12,25.139,25.567,24.845,25.435,184409,0
2015-05-13,25.52,25.52,25.017,25.359,252280,0
2015-05-14,25.491,25.491,25.158,25.349,181102,0
2015-05-15,25.405,25.405,24.618,24.93,210350,0
2015-05-18,24.95,25.491,24.893,25.395,131472,0
2015-05-19,25.377,25.538,25.283,25.462,165476,0
2015-05-20,25.453,25.606,25.178,25.547,457177,0
2015-05-21,25.472,25.643,25.3,25.369,120980,0
2015-05-22,25.435,25.557,25.063,25.139,100764,0
2015-05-26,24.95,25.225,24.523,24.779,133652,0
2015-05-27,24.865,25.234,24.654,25.188,306293,0
2015-05-28,25.188,25.188,24.865,25.168,93313,0
2015-05-29,25.112,25.112,24.589,24.789,141933,0
2015-06-01,24.978,25.206,24.484,24.845,137956,0
2015-06-02,24.694,25.51,24.694,25.215,101465,0
2015-06-03,25.369,25.748,25.31,25.547,207213,0
2015-06-04,25.3,25.51,25.017,25.139,125297,0
2015-06-05,25.244,25.719,25.158,25.671,365890,0
2015-06-08,25.596,25.814,25.577,25.691,112558,0
2015-06-09,25.776,26.278,25.557,25.879,199945,0
2015-06-10,26.136,26.337,25.929,26.308,360922,0
2015-06-11,26.356,26.356,25.939,26.118,234121,0
2015-06-12,26.024,26.175,25.879,26.032,109925,0
2015-06-15,25.985,25.985,25.415,25.633,314401,0
2015-06-16,25.586,26.07,25.435,25.929,242382,0
2015-06-17,26.042,26.042,25.198,25.339,112767,0
2015-06-18,25.415,25.739,25.043,25.633,195316,0
2015-06-19,25.624,25.861,25.462,25.671,900455,0
2015-06-22,25.919,26.213,25.709,25.879,164150,0
2015-06-23,25.995,26.27,25.889,26.213,257060,0
2015-06-24,26.024,26.356,25.955,26.118,159201,0
2015-06-25,26.118,26.288,25.804,26.06,242276,0
2015-06-26,26.194,26.327,26.004,26.042,724829,0
2015-06-29,25.929,26.136,25.254,25.283,389157,0
2015-06-30,25.606,25.729,25.3,25.52,211694,0
2015-07-01,25.861,26.042,25.444,25.729,164466,0
2015-07-02,25.491,25.739,25.008,25.112,98237,0
2015-07-06,24.731,25.122,24.731,25.053,120770,0
2015-07-07,24.968,25.148,24.152,24.779,297239,0
2015-07-08,24.474,24.731,24.18,24.551,295659,0
2015-07-09,24.988,25.168,24.399,24.988,232801,0
2015-07-10,25.405,25.606,25.139,25.349,146356,0
2015-07-13,25.349,25.824,25.33,25.633,145514,0
2015-07-14,25.501,25.853,25.377,25.844,157379,0
2015-07-15,25.995,26.156,25.814,25.939,129651,0
2015-07-16,26.127,26.403,25.909,26.136,220691,0
2015-07-17,26.213,26.213,25.359,25.596,159938,0
2015-07-20,25.652,25.985,25.51,25.975,144040,0
2015-07-21,25.909,26.327,25.709,25.814,251120,0
2015-07-22,25.853,26.232,25.662,26.08,106134,0
2015-07-23,26.156,26.308,25.577,25.691,185524,0
2015-07-24,25.691,25.853,25.244,25.415,289342,0
2015-07-27,25.168,25.51,24.968,25.254,137406,0
2015-07-28,25.386,25.386,24.855,25.32,215637,0
2015-07-29,25.339,25.616,25.234,25.51,197528,0
2015-07-30,25.339,25.643,25.244,25.53,170783,0
2015-07-31,25.616,25.681,25.198,25.577,153094,0
2015-08-03,25.557,25.879,25.386,25.643,127257,0
2015-08-04,25.709,26.146,25.643,25.739,97183,0
2015-08-05,25.909,26.278,25.729,25.919,186683,0
2015-08-06,25.919,26.136,25.662,25.861,120896,0
2015-08-07,25.671,26.146,25.652,25.919,151514,0
2015-08-10,26.232,26.545,26.213,26.298,129088,0
2015-08-11,25.939,26.373,25.729,25.965,120684,0
2015-08-12,25.739,25.87,25.206,25.435,137827,0
2015-08-13,25.472,25.671,25.263,25.501,185419,0
2015-08-14,25.501,26.109,25.415,26.109,97078,0
2015-08-17,25.948,26.555,25.671,26.347,164466,0
2015-08-18,26.403,26.545,26.051,26.136,96342,0
2015-08-19,25.955,26.109,25.662,25.794,121717,0
2015-08-20,25.879,25.899,24.855,24.883,319140,0
2015-08-21,24.664,25.053,24.407,24.721,262387,0
2015-08-24,23.753,24.447,23.326,23.364,317842,0
2015-08-25,23.526,24.227,22.832,22.879,271125,0
2015-08-26,23.421,23.715,22.813,23.668,203213,0
2015-08-27,23.914,24.18,23.581,23.801,185524,0
2015-08-28,23.639,23.99,23.639,23.886,238592,0
2015-08-31,23.715,24.504,23.715,24.362,146567,0
2015-09-01,23.773,23.953,23.107,23.155,202265,0
2015-09-02,23.496,23.649,23.249,23.621,161308,0
2015-09-03,23.649,23.914,23.477,23.526,162466,0
2015-09-04,23.212,23.715,23.212,23.554,178681,0
2015-09-08,23.858,24.257,23.526,24.161,160990,0
2015-09-09,24.399,24.532,24.039,24.057,188789,0
2015-09-10,23.99,24.654,23.953,24.227,206159,0
2015-09-11,24.029,24.551,23.904,24.457,103186,0
2015-09-14,24.474,24.902,24.342,24.474,108661,0
2015-09-15,24.559,24.883,24.484,24.779,103397,0
2015-09-16,24.835,25.017,24.551,24.835,115505,0
2015-09-17,24.875,25.33,23.99,24.133,244107,0
2015-09-18,23.706,23.838,23.146,23.259,926463,0
2015-09-21,23.487,23.838,23.316,23.773,139722,0
2015-09-22,23.421,23.743,23.212,23.487,133721,0
2015-09-23,23.563,23.724,23.326,23.535,97844,0
2015-09-24,23.326,23.696,23.268,23.649,166848,0
2015-09-25,23.923,24.209,23.621,23.696,156358,0
2015-09-28,23.638,23.658,23.167,23.321,186074,0
2015-09-29,23.398,23.85,23.321,23.764,163075,0
2015-09-30,23.993,24.186,23.84,24.051,236755,0
2015-10-01,24.129,24.33,23.715,24.158,227493,0
2015-10-02,23.774,24.215,22.966,23.946,343736,0
2015-10-05,24.042,24.753,23.88,24.696,153241,0
2015-10-06,24.753,25.09,24.426,24.666,161617,0
2015-10-07,24.82,25.224,24.676,25.166,181495,0
2015-10-08,25.11,25.503,25.08,25.454,129565,0
2015-10-09,25.464,25.666,24.83,25.05,129877,0
2015-10-12,25.119,25.449,24.82,25.32,85107,0
2015-10-13,25.127,25.512,24.945,24.984,149754,0
2015-10-14,24.994,24.994,24.119,24.138,133102,0
2015-10-15,24.283,24.917,24.129,24.907,181598,0
2015-10-16,25.014,25.119,24.743,24.935,148505,0
2015-10-19,24.935,25.406,24.82,25.214,141221,0
2015-10-20,25.176,25.522,25.11,25.3,82941,0
2015-10-21,25.369,25.666,24.83,24.849,108126,0
2015-10-22,24.994,25.666,24.994,25.436,95535,0
2015-10-23,25.56,26.079,25.464,26.079,112393,0
2015-10-26,25.954,26.059,25.454,25.609,116764,0
2015-10-27,25.387,25.762,24.955,25.05,207408,0
2015-10-28,25.176,26.656,25.07,26.646,209801,0
2015-10-29,26.56,27.011,26.376,26.589,170880,0
2015-10-30,26.53,26.56,25.609,25.896,207512,0
2015-11-02,25.916,26.511,25.867,26.32,138500,0
2015-11-03,26.185,26.789,26.185,26.656,114684,0
2015-11-04,26.732,26.895,25.748,26.781,121090,0
2015-11-05,26.789,27.559,26.752,27.319,242583,0
2015-11-06,27.376,28.769,27.376,28.471,215733,0
2015-11-09,28.587,28.761,28.13,28.53,147428,0
2015-11-10,28.434,29.385,28.434,29.211,197417,0
2015-11-11,29.211,29.529,28.885,28.932,106774,0
2015-11-12,28.646,28.809,28.145,28.193,152044,0
2015-11-13,28.039,28.251,27.232,27.607,147569,0
2015-11-16,27.588,28.001,27.482,27.915,283480,0
2015-11-17,28.049,28.646,27.828,28.28,194088,0
2015-11-18,28.415,28.742,28.116,28.732,151523,0
2015-11-19,28.664,28.759,28.337,28.596,171296,0
2015-11-20,28.673,29.211,28.587,28.828,202620,0
2015-11-23,28.799,29.01,28.654,28.905,109687,0
2015-11-24,28.692,29.442,28.587,29.279,156831,0
2015-11-25,29.299,29.529,28.991,29.231,123945,0
2015-11-27,29.211,29.578,29.02,29.529,57133,0
2015-11-30,29.625,29.788,29.135,29.317,211050,0
2015-12-01,29.307,29.499,29.116,29.231,330744,0
2015-12-02,29.211,29.26,28.001,28.011,245257,0
2015-12-03,28.135,28.241,27.116,27.175,293326,0
2015-12-04,27.185,27.866,27.106,27.569,190757,0
2015-12-07,27.482,27.645,26.29,26.502,224058,0
2015-12-08,26.233,26.5,25.762,25.85,272354,0
2015-12-09,25.82,26.079,25.369,25.599,233632,0
2015-12-10,25.54,25.85,25.253,25.426,163283,0
2015-12-11,24.955,25.32,24.215,24.369,267871,0
2015-12-14,24.36,24.686,24.023,24.31,290496,0
2015-12-15,24.6,25.127,24.369,24.984,426470,0
2015-12-16,25.253,25.474,24.6,25.3,249658,0
2015-12-17,25.406,25.599,25.004,25.224,280983,0
2015-12-18,25.119,25.176,24.109,24.406,2611688,0
2015-12-21,24.484,25.05,24.484,25.05,279005,0
2015-12-22,25.11,25.11,24.542,25.004,147001,0
2015-12-23,25.137,25.387,24.984,25.378,126858,0
2015-12-24,25.291,25.628,25.272,25.464,78802,0
2015-12-28,25.396,25.512,24.964,25.339,145078,0
2015-12-29,25.532,25.8,25.426,25.744,146944,0
2015-12-30,25.695,25.8,25.493,25.493,143847,0
2015-12-31,25.359,25.416,24.696,24.696,208303,0
2016-01-04,24.148,24.369,23.83,23.898,336718,0
2016-01-05,23.88,24.081,23.676,23.793,173255,0
2016-01-06,23.35,23.84,23.35,23.59,162096,0
2016-01-07,23.061,23.474,23.061,23.216,292612,0
2016-01-08,23.418,23.418,22.648,22.744,198318,0
2016-01-11,22.813,23.157,22.813,22.994,236485,0
2016-01-12,23.226,23.226,22.447,22.706,345423,0
2016-01-13,22.803,22.803,21.909,22.234,295208,0
2016-01-14,22.314,22.803,22.063,22.476,190121,0
2016-01-15,21.87,22.101,21.418,21.87,333012,0
2016-01-19,22.12,22.409,21.332,21.468,242583,0
2016-01-20,21.11,21.918,20.746,21.698,220826,0
2016-01-21,21.688,21.688,20.852,20.871,205275,0
2016-01-22,21.14,21.371,20.804,21.351,193654,0
2016-01-25,21.12,21.12,20.496,20.554,175293,0
2016-01-26,20.688,21.323,20.64,21.179,135683,0
2016-01-27,21.083,21.841,20.871,21.226,170499,0
2016-01-28,21.514,21.947,21.236,21.784,125687,0
2016-01-29,21.87,22.322,21.745,22.284,278152,0
2016-02-01,22.111,22.139,21.554,21.554,157838,0
2016-02-02,21.169,21.226,20.75,20.88,166048,0
2016-02-03,21.16,21.438,20.39,21.293,192485,0
2016-02-04,21.255,21.794,20.871,21.15,148561,0
2016-02-05,21.14,21.477,20.804,20.824,169731,0
2016-02-08,20.545,21.083,20.37,21.005,162865,0
2016-02-09,20.718,21.381,20.708,21.236,166343,0
2016-02-10,21.428,21.784,20.968,20.996,147894,0
2016-02-11,20.573,20.804,20.228,20.564,117074,0
2016-02-12,20.968,21.64,20.852,21.573,180078,0
2016-02-16,21.928,22.289,21.323,21.823,115672,0
2016-02-17,22.024,22.081,21.504,21.659,179618,0
2016-02-18,21.774,21.823,21.265,21.448,98191,0
2016-02-19,21.39,22.163,21.39,21.65,104442,0
2016-02-22,22.053,22.239,21.823,22.034,129042,0
2016-02-23,21.89,21.918,21.293,21.514,94223,0
2016-02-24,21.217,21.794,20.746,21.764,130228,0
2016-02-25,21.726,22.234,21.477,22.207,136917,0
2016-02-26,22.553,22.726,21.88,22.234,110189,0
2016-02-29,22.34,22.485,21.63,21.668,161551,0
2016-03-01,21.88,22.706,21.804,22.706,114384,0
2016-03-02,22.63,23.283,22.6,23.254,109033,0
2016-03-03,23.263,23.85,23.061,23.696,117311,0
2016-03-04,23.81,23.985,23.524,23.734,111214,0
2016-03-07,23.648,24.089,23.561,24.051,118232,0
2016-03-08,23.85,23.85,23.293,23.331,98744,0
2016-03-09,23.474,23.504,23.07,23.206,67002,0
2016-03-10,23.321,23.643,22.889,23.379,82068,0
2016-03-11,23.61,24.013,23.446,23.956,122583,0
2016-03-14,23.83,23.84,23.36,23.514,96532,0
2016-03-15,23.398,23.504,23.196,23.283,129944,0
2016-03-16,23.157,23.6,22.947,23.13,126236,0
2016-03-17,23.149,23.888,22.754,23.793,121185,0
2016-03-18,23.898,24.681,23.898,24.32,475895,0
2016-03-21,24.224,24.778,23.916,24.023,140768,0
2016-03-22,23.87,24.292,23.504,23.754,172486,0
2016-03-23,23.648,23.706,23.456,23.466,146341,0
2016-03-24,23.36,23.494,23.024,23.494,110862,0
2016-03-28,23.62,23.84,23.418,23.629,73450,0
2016-03-29,22.938,23.966,22.938,23.926,147728,0
2016-03-30,24.151,24.365,23.859,23.966,70380,0
2016-03-31,23.966,24.189,23.722,23.976,133547,0
2016-04-01,23.849,24.384,23.752,24.345,162275,0
2016-04-04,24.345,24.345,23.907,23.966,55308,0
2016-04-05,23.732,23.772,23.256,23.285,102246,0
2016-04-06,23.353,23.946,23.07,23.305,112317,0
2016-04-07,23.053,23.13,22.323,22.43,241818,0
2016-04-08,22.721,23.197,22.634,22.828,88326,0
2016-04-11,23.033,23.635,23.033,23.07,151879,0
2016-04-12,23.09,23.616,23.09,23.519,100373,0
2016-04-13,23.791,24.617,23.791,24.539,148734,0
2016-04-14,24.501,25.094,24.422,24.695,91330,0
2016-04-15,24.627,24.997,24.607,24.792,119347,0
2016-04-18,24.607,25.064,24.607,24.947,68986,0
2016-04-19,25.104,25.376,25.034,25.268,73234,0
2016-04-20,25.239,25.716,25.21,25.647,61090,0
2016-04-21,25.638,25.823,25.327,25.424,61122,0
2016-04-22,25.414,25.94,25.414,25.754,87097,0
2016-04-25,25.638,25.906,25.336,25.531,49337,0
2016-04-26,25.657,26.105,25.483,26.007,66550,0
2016-04-27,26.007,26.046,25.483,25.773,178115,0
2016-04-28,25.473,25.843,25.385,25.56,81491,0
2016-04-29,25.531,25.833,25.151,25.463,83163,0
2016-05-02,25.56,25.91,25.394,25.793,86280,0
2016-05-03,25.453,25.657,24.947,25.278,78411,0
2016-05-04,25.104,25.56,24.734,24.86,142657,0
2016-05-05,25.044,25.217,24.675,24.695,69418,0
2016-05-06,24.743,24.84,24.452,24.821,72759,0
2016-05-09,24.714,25.064,24.529,24.86,82028,0
2016-05-10,25.094,25.531,24.87,25.376,36009,0
2016-05-11,25.307,25.589,25.229,25.327,53681,0
2016-05-12,25.414,25.579,25.074,25.171,275358,0
2016-05-13,25.113,25.366,24.461,24.598,85702,0
2016-05-16,24.714,25.414,24.568,25.123,63839,0
2016-05-17,25.024,25.21,24.365,24.52,109061,0
2016-05-18,24.558,25.95,24.558,25.95,178924,0
2016-05-19,25.696,26.134,25.064,25.385,56957,0
2016-05-20,25.56,26.037,24.568,25.92,84280,0
2016-05-23,25.823,26.017,25.502,25.93,77734,0
2016-05-24,26.153,26.911,26.134,26.766,153138,0
2016-05-25,26.951,27.358,26.707,27.261,87691,0
2016-05-26,27.164,27.222,26.891,26.998,42186,0
2016-05-27,26.989,27.427,26.873,27.407,83145,0
2016-05-31,27.583,27.65,27.194,27.261,134115,0
2016-06-01,27.105,27.261,26.804,27.028,208502,0
2016-06-02,26.873,27.135,26.576,27.125,73908,0
2016-06-03,26.785,26.814,25.968,26.697,67804,0
2016-06-06,26.727,27.252,25.988,27.008,123840,0
2016-06-07,27.028,27.281,26.853,27.038,88167,0
2016-06-08,26.979,27.505,26.979,27.261,77348,0
2016-06-09,27.038,27.348,26.532,27.31,154694,0
2016-06-10,26.971,27.465,26.834,27.028,139123,0
2016-06-13,26.844,27.155,26.581,26.669,96603,0
2016-06-14,26.532,26.804,26.105,26.25,70547,0
2016-06-15,26.289,26.649,26.056,26.085,63428,0
2016-06-16,25.833,25.958,25.55,25.91,72206,0
2016-06-17,25.997,26.435,25.823,26.007,267029,0
2016-06-20,26.455,27.023,26.182,26.202,119703,0
2016-06-21,26.202,26.279,25.845,26.162,114323,0
2016-06-22,26.241,26.493,25.978,25.978,85541,0
2016-06-23,26.435,27.281,26.401,27.213,205735,0
2016-06-24,25.327,25.852,24.792,24.802,357492,0
2016-06-27,24.315,24.403,23.616,23.742,225999,0
2016-06-28,24.073,24.481,23.819,24.258,242814,0
2016-06-29,24.617,24.947,24.422,24.89,138255,0
2016-06-30,25.017,25.404,24.665,25.366,268774,0
2016-07-01,25.123,25.336,24.792,24.967,114712,0
2016-07-05,24.588,24.598,24.238,24.471,117754,0
2016-07-06,24.325,24.501,24.131,24.461,225760,0
2016-07-07,24.558,24.914,24.461,24.685,100312,0
2016-07-08,25.104,25.579,24.812,25.268,229525,0
2016-07-11,25.502,25.92,25.502,25.861,98285,0
2016-07-12,26.269,26.727,26.241,26.503,171472,0
2016-07-13,26.512,26.717,26.241,26.386,110365,0
2016-07-14,26.961,27.281,26.679,26.707,120338,0
2016-07-15,26.971,27.613,26.639,26.844,118118,0
2016-07-18,26.834,27.105,26.659,26.688,73743,0
2016-07-19,26.727,26.921,26.572,26.697,90244,0
2016-07-20,26.921,26.921,26.562,26.639,125152,0
2016-07-21,26.601,26.863,26.435,26.512,59656,0
2016-07-22,26.649,27.038,25.633,26.901,99333,0
2016-07-25,26.785,26.873,26.609,26.707,44481,0
2016-07-26,26.679,26.873,26.542,26.824,63875,0
2016-07-27,26.834,27.184,26.746,26.998,57344,0
2016-07-28,27.008,27.008,26.693,26.844,53101,0
2016-07-29,26.785,26.979,26.609,26.669,56957,0
2016-08-01,26.717,26.849,26.455,26.572,54031,0
2016-08-02,26.522,27.222,26.124,26.279,82888,0
2016-08-03,26.309,26.736,26.309,26.697,46581,0
2016-08-04,26.727,26.736,26.542,26.717,56411,0
2016-08-05,26.736,27.864,25.064,27.816,174082,0
2016-08-08,27.583,28.107,27.583,27.874,90388,0
2016-08-09,27.942,28.263,27.446,28.156,124209,0
2016-08-10,28.204,28.204,27.64,27.68,92960,0
2016-08-11,27.816,27.942,27.63,27.757,56572,0
2016-08-12,27.534,27.543,27.281,27.475,65661,0
2016-08-15,27.592,27.981,27.583,27.844,83999,0
2016-08-16,27.767,27.952,27.563,27.787,101633,0
2016-08-17,27.797,27.991,27.398,27.767,67666,0
2016-08-18,27.7,27.991,27.63,27.894,120715,0
2016-08-19,27.834,28.638,27.757,27.844,185948,0
2016-08-22,27.807,27.952,27.524,27.864,128134,0
2016-08-23,28.049,28.136,27.834,27.874,128826,0
2016-08-24,27.923,28.312,27.923,28.263,431591,0
2016-08-25,28.195,28.379,28.146,28.302,248852,0
2016-08-26,28.447,28.573,28.204,28.506,89261,0
2016-08-29,28.583,28.982,28.526,28.778,467655,0
2016-08-30,28.778,29.099,28.633,28.933,72750,0
2016-08-31,28.943,29.118,28.526,28.827,128599,0
2016-09-01,28.855,28.962,28.37,28.768,149283,0
2016-09-02,28.855,29.069,28.73,29.051,102976,0
2016-09-06,29.167,29.362,28.74,29.046,165240,0
2016-09-07,28.962,29.469,28.71,29.206,267420,0
2016-09-08,29.128,29.303,28.817,29.235,45021,0
2016-09-09,29.118,29.303,27.149,28.623,126403,0
2016-09-12,28.457,29.594,28.302,28.895,71887,0
2016-09-13,28.545,28.652,27.864,28.273,182350,0
2016-09-14,28.34,28.476,27.942,27.981,56668,0
2016-09-15,27.971,28.429,27.932,28.37,119335,0
2016-09-16,28.321,28.476,27.932,28.302,444946,0
2016-09-19,28.34,28.798,28.34,28.555,83872,0
2016-09-20,28.778,28.982,28.419,28.429,89812,0
2016-09-21,28.593,28.925,28.588,28.865,81054,0
2016-09-22,28.943,29.527,28.895,29.527,103493,0
2016-09-23,29.265,29.546,29.245,29.342,63988,0
2016-09-26,29.128,29.128,28.613,28.643,96929,0
2016-09-27,28.466,28.943,28.35,28.885,65728,0
2016-09-28,29.062,29.239,28.718,29.209,69007,0
2016-09-29,29.111,29.264,28.532,28.551,80178,0
2016-09-30,28.443,29.425,27.971,29.259,135060,0
2016-10-03,28.954,29.327,28.797,28.885,67221,0
2016-10-04,28.944,29.313,28.885,29.023,42015,0
2016-10-05,29.249,29.926,29.199,29.573,97606,0
2016-10-06,29.69,29.808,29.357,29.73,54616,0
2016-10-07,29.622,29.671,29.278,29.568,82210,0
2016-10-10,29.828,30.211,29.808,29.907,75453,0
2016-10-11,29.878,30.182,29.288,29.524,77742,0
2016-10-12,29.602,29.808,29.514,29.642,45692,0
2016-10-13,29.367,29.367,28.797,28.963,74260,0
2016-10-14,29.317,29.622,29.071,29.317,79117,0
2016-10-17,29.406,29.494,29.071,29.189,76546,0
2016-10-18,29.622,29.622,29.161,29.337,93186,0
2016-10-19,29.524,30.034,29.425,29.936,105346,0
2016-10-20,29.798,30.113,29.632,29.858,84600,0
2016-10-21,29.475,30.015,29.376,29.956,85321,0
2016-10-24,30.162,30.605,30.069,30.507,100505,0
2016-10-25,30.605,30.653,30.28,30.437,99764,0
2016-10-26,30.271,30.605,30.153,30.241,51479,0
2016-10-27,30.525,30.683,30.271,30.535,125885,0
2016-10-28,30.497,30.497,30.123,30.211,75464,0
2016-10-31,30.211,30.605,30.162,30.309,159542,0
2016-11-01,30.507,30.507,29.72,29.966,111831,0
2016-11-02,29.77,29.916,29.278,29.327,125555,0
2016-11-03,29.573,29.916,29.475,29.622,85273,0
2016-11-04,29.868,30.064,29.376,29.376,106460,0
2016-11-07,30.113,30.948,30.064,30.85,139095,0
2016-11-08,30.703,30.948,30.261,30.605,72159,0
2016-11-09,30.605,32.864,30.015,32.717,221022,0
2016-11-10,33.405,35.173,33.011,34.878,286763,0
2016-11-11,34.927,36.892,34.437,36.696,372141,0
2016-11-14,37.04,38.956,36.843,37.335,433508,0
2016-11-15,37.04,38.096,36.646,37.776,262144,0
2016-11-16,37.629,38.219,37.285,37.826,207133,0
2016-11-17,38.219,38.906,37.728,37.776,275092,0
2016-11-18,37.826,38.513,37.826,38.072,294303,0
2016-11-21,38.415,38.415,37.776,37.924,217079,0
2016-11-22,38.022,38.268,37.627,38.12,242757,0
2016-11-23,38.268,38.857,38.17,38.513,181860,0
2016-11-25,38.465,38.514,38.072,38.415,65541,0
2016-11-28,38.022,38.39,37.383,37.776,147844,0
2016-11-29,38.022,38.465,37.678,37.728,226209,0
2016-11-30,38.219,38.808,37.874,38.243,228419,0
2016-12-01,38.611,38.956,38.072,38.611,258577,0
2016-12-02,38.465,38.513,37.924,38.268,162479,0
2016-12-05,38.465,39.152,38.415,38.906,207342,0
2016-12-06,39.202,39.741,38.661,39.693,249304,0
2016-12-07,39.693,40.085,39.25,39.889,290723,0
2016-12-08,40.184,40.749,40.037,40.675,464095,0
2016-12-09,40.872,41.215,40.037,41.117,285135,0
2016-12-12,41.068,41.166,39.741,39.987,321949,0
2016-12-13,40.331,40.97,39.889,40.085,248745,0
2016-12-14,39.791,40.503,39.594,39.987,170954,0
2016-12-15,40.282,41.363,40.085,40.528,330163,0
2016-12-16,40.626,41.486,40.037,40.085,540573,0
2016-12-19,40.233,40.626,39.839,40.576,148116,0
2016-12-20,41.019,41.51,40.773,41.363,175470,0
2016-12-21,41.068,41.068,40.528,40.773,114831,0
2016-12-22,40.97,41.265,40.43,40.773,103444,0
2016-12-23,40.576,41.019,40.576,40.921,69488,0
2016-12-27,41.117,41.215,40.724,41.068,160793,0
2016-12-28,41.117,41.166,40.626,40.724,110628,0
2016-12-29,40.822,41.265,40.037,40.282,114170,0
2016-12-30,40.43,40.626,40.037,40.085,180463,0
2017-01-03,40.773,41.092,39.545,40.085,226954,0
2017-01-04,40.282,40.872,40.282,40.675,262915,0
2017-01-05,40.528,40.528,39.177,39.447,229570,0
2017-01-06,39.791,39.791,39.25,39.398,203680,0
2017-01-09,39.152,39.545,38.17,38.17,208230,0
2017-01-10,38.366,39.3,38.17,38.906,201556,0
2017-01-11,38.808,39.202,38.366,39.054,162042,0
2017-01-12,38.71,38.71,37.285,37.874,163659,0
2017-01-13,38.072,38.906,37.728,38.022,312358,0
2017-01-17,37.678,37.678,36.5,36.598,163704,0
2017-01-18,37.04,37.237,36.401,37.187,157185,0
2017-01-19,37.285,37.285,36.352,36.45,135056,0
2017-01-20,36.598,37.285,36.598,37.04,171281,0
2017-01-23,36.843,37.187,36.352,36.892,126376,0
2017-01-24,37.187,37.874,36.696,37.629,195591,0
2017-01-25,38.022,38.268,37.703,37.776,164913,0
2017-01-26,37.874,38.022,37.433,37.776,114536,0
2017-01-27,37.678,37.678,37.089,37.237,81785,0
2017-01-30,36.941,36.941,35.909,36.352,144662,0
2017-01-31,36.107,36.745,35.861,36.45,182062,0
2017-02-01,36.941,37.187,36.205,36.45,149149,0
2017-02-02,36.155,36.5,35.713,36.008,194176,0
2017-02-03,36.598,37.285,36.303,37.237,265921,0
2017-02-06,37.04,37.335,36.598,36.745,195443,0
2017-02-07,36.843,36.991,36.107,36.45,122946,0
2017-02-08,36.107,36.254,35.468,35.763,183222,0
2017-02-09,35.811,36.5,35.763,36.254,133073,0
2017-02-10,36.548,36.843,36.155,36.598,133902,0
2017-02-13,36.843,37.335,36.745,37.138,167100,0
2017-02-14,36.941,37.776,36.892,37.629,140165,0
2017-02-15,37.629,37.924,37.383,37.629,114283,0
2017-02-16,37.629,38.072,37.335,38.022,150119,0
2017-02-17,37.776,37.826,37.237,37.678,162851,0
2017-02-21,37.924,38.219,37.654,37.973,109270,0
2017-02-22,37.776,38.12,37.58,38.022,115477,0
2017-02-23,38.219,38.219,37.237,38.17,98427,0
2017-02-24,37.433,37.924,37.433,37.776,123019,0
2017-02-27,37.874,38.194,37.531,38.072,109488,0
2017-02-28,38.219,38.268,37.285,37.383,223065,0
2017-03-01,38.317,39.103,38.268,38.906,196237,0
2017-03-02,39.005,39.005,37.482,37.482,131971,0
2017-03-03,37.433,37.826,37.089,37.383,132492,0
2017-03-06,37.138,37.58,36.745,37.237,79128,0
2017-03-07,37.335,37.433,36.843,36.892,113768,0
2017-03-08,37.237,37.335,36.303,36.303,114066,0
2017-03-09,36.45,36.671,36.032,36.155,103401,0
2017-03-10,36.598,36.696,36.155,36.598,200755,0
2017-03-13,36.45,37.285,36.45,36.892,123524,0
2017-03-14,36.548,36.794,36.008,36.598,112273,0
2017-03-15,36.892,37.237,36.5,36.646,244962,0
2017-03-16,36.843,37.285,36.646,37.04,134805,0
2017-03-17,36.794,37.335,36.057,37.285,680456,0
2017-03-20,37.138,37.531,36.548,36.696,154484,0
2017-03-21,37.089,37.089,34.338,34.387,304097,0
2017-03-22,33.945,34.338,33.552,33.945,210994,0
2017-03-23,33.945,34.927,33.945,34.485,230751,0
2017-03-24,34.682,34.78,33.823,33.994,273952,0
2017-03-27,33.159,34.043,32.815,33.945,153185,0
2017-03-28,33.65,34.583,33.65,34.387,161539,0
2017-03-29,34.141,34.437,33.945,34.191,143032,0
2017-03-30,34.319,35.659,34.319,35.46,175851,0
2017-03-31,35.411,35.609,34.964,35.113,223845,0
2017-04-03,35.113,35.311,34.27,34.865,254903,0
2017-04-04,34.567,35.063,34.567,34.915,148850,0
2017-04-05,35.262,35.857,33.972,34.022,154478,0
2017-04-06,34.121,34.84,33.724,34.617,164933,0
2017-04-07,34.319,34.667,34.047,34.468,328742,0
2017-04-10,34.617,35.113,33.972,34.319,164346,0
2017-04-11,34.121,34.766,33.873,34.766,302485,0
2017-04-12,34.567,34.766,33.824,33.972,141612,0
2017-04-13,33.774,33.923,33.08,33.08,167394,0
2017-04-17,33.377,33.848,32.856,33.824,234144,0
2017-04-18,33.576,34.121,33.105,33.873,170281,0
2017-04-19,34.071,34.791,34.071,34.369,191108,0
2017-04-20,34.617,35.311,34.468,35.212,137841,0
2017-04-21,35.212,35.559,34.716,35.311,213364,0
2017-04-24,36.402,37.097,36.303,36.7,264402,0
2017-04-25,37.146,37.692,37.146,37.196,232895,0
2017-04-26,37.196,38.436,37.196,38.089,202325,0
2017-04-27,38.287,38.287,37.543,37.692,204087,0
2017-04-28,37.791,37.865,36.898,37.097,239982,0
2017-05-01,37.444,37.642,36.948,37.394,213655,0
2017-05-02,37.394,37.692,36.378,36.551,171517,0
2017-05-03,36.303,36.601,36.055,36.551,205351,0
2017-05-04,36.898,37.295,36.353,36.75,130339,0
2017-05-05,36.898,36.948,36.154,36.601,101976,0
2017-05-08,36.452,36.65,36.105,36.502,95466,0
2017-05-09,36.551,36.849,35.187,35.559,191659,0
2017-05-10,35.262,35.584,35.262,35.46,236237,0
2017-05-11,35.163,35.609,34.667,35.262,227427,0
2017-05-12,34.964,35.163,34.318,34.915,139245,0
2017-05-15,35.163,35.51,35.014,35.262,160390,0
2017-05-16,35.262,35.411,34.815,35.411,104199,0
2017-05-17,34.468,34.667,33.08,33.328,291937,0
2017-05-18,33.228,33.873,33.228,33.675,218311,0
2017-05-19,33.625,34.071,33.526,33.526,175494,0
2017-05-22,33.675,33.774,33.228,33.625,103052,0
2017-05-23,33.675,34.22,33.228,34.022,114678,0
2017-05-24,34.071,34.121,33.526,33.724,115511,0
2017-05-25,33.923,34.22,33.427,33.873,136934,0
2017-05-26,33.625,33.948,33.427,33.724,136358,0
2017-05-30,33.526,33.526,32.881,33.179,130223,0
2017-05-31,33.328,33.328,32.236,32.881,158794,0
2017-06-01,33.129,33.724,32.633,33.675,201175,0
2017-06-02,33.427,34.617,33.377,33.923,289460,0
2017-06-05,34.022,34.319,33.576,33.576,155373,0
2017-06-06,33.08,33.377,32.732,33.08,142276,0
2017-06-07,33.228,33.972,33.129,33.923,185518,0
2017-06-08,33.824,35.906,33.675,35.262,225629,0
2017-06-09,35.559,37.295,35.559,36.998,241098,0
2017-06-12,37.047,37.791,36.204,36.353,247161,0
2017-06-13,36.65,36.849,35.956,36.204,195153,0
2017-06-14,35.906,36.055,35.163,35.956,149682,0
2017-06-15,35.51,36.402,35.51,35.906,140812,0
2017-06-16,35.262,35.758,35.163,35.46,630268,0
2017-06-19,35.758,36.006,35.262,35.609,141744,0
2017-06-20,35.361,35.361,34.766,34.865,112335,0
2017-06-21,34.964,34.964,34.121,34.171,108312,0
2017-06-22,34.121,34.171,33.625,33.972,74650,0
2017-06-23,34.071,34.121,33.476,33.724,300726,0
2017-06-26,33.774,34.171,33.476,33.824,133207,0
2017-06-27,33.972,34.468,33.625,33.873,184290,0
2017-06-28,34.171,34.964,34.171,34.667,107059,0
2017-06-29,35.311,35.758,34.617,35.212,185311,0
2017-06-30,35.361,35.361,34.667,34.766,144887,0
2017-07-03,34.915,36.105,34.815,35.758,78950,0
2017-07-05,35.659,35.708,34.815,35.212,122373,0
2017-07-06,35.113,35.485,34.815,35.014,187762,0
2017-07-07,35.212,35.559,34.766,35.411,106730,0
2017-07-10,35.212,35.46,34.815,34.964,132630,0
2017-07-11,35.014,35.014,34.27,34.865,225162,0
2017-07-12,34.815,35.46,34.617,35.063,104236,0
2017-07-13,35.063,35.163,34.617,34.964,79492,0
2017-07-14,34.518,34.915,34.171,34.617,135198,0
2017-07-17,34.567,34.939,34.22,34.667,101214,0
2017-07-18,34.369,34.815,34.121,34.617,113595,0
2017-07-19,34.667,35.088,34.518,34.915,92087,0
2017-07-20,34.915,35.51,34.716,34.964,66005,0
2017-07-21,35.807,35.807,34.766,34.964,137621,0
2017-07-24,34.964,35.411,34.964,35.311,94260,0
2017-07-25,35.807,36.502,35.708,36.303,300026,0
2017-07-26,36.303,36.303,35.163,35.311,102235,0
2017-07-27,35.411,35.634,34.815,35.014,125719,0
2017-07-28,34.964,35.609,34.468,34.865,73903,0
2017-07-31,35.063,35.51,34.915,35.113,114421,0
2017-08-01,35.262,35.262,34.915,35.212,76250,0
2017-08-02,35.262,35.311,34.865,35.262,121549,0
2017-08-03,35.212,35.311,34.766,35.163,161885,0
2017-08-04,35.361,35.758,35.311,35.659,110562,0
2017-08-07,35.708,35.758,35.163,35.361,163510,0
2017-08-08,35.311,36.799,35.163,36.105,117866,0
2017-08-09,35.708,36.006,35.411,35.807,165256,0
2017-08-10,35.46,35.807,35.311,35.361,190582,0
2017-08-11,35.559,35.659,34.518,34.815,215364,0
2017-08-14,35.212,36.452,35.212,36.452,248227,0
2017-08-15,36.65,36.7,35.708,35.807,137151,0
2017-08-16,36.006,36.055,35.411,35.708,130774,0
2017-08-17,35.51,35.758,34.468,34.567,206363,0
2017-08-18,34.22,34.815,34.121,34.518,136115,0
2017-08-21,34.468,34.716,34.22,34.667,91201,0
2017-08-22,34.815,35.361,34.419,35.311,128717,0
2017-08-23,35.014,35.708,35.014,35.559,121896,0
2017-08-24,35.708,35.758,35.212,35.708,106313,0
2017-08-25,35.906,36.179,35.708,36.006,75840,0
2017-08-28,36.105,36.204,35.311,35.559,91381,0
2017-08-29,35.014,35.609,34.915,35.361,72988,0
2017-08-30,35.361,35.807,35.262,35.559,79731,0
2017-08-31,35.659,36.006,35.559,35.659,112053,0
2017-09-01,35.807,36.353,35.609,36.254,136812,0
2017-09-05,36.105,36.105,34.766,34.815,334341,0
2017-09-06,35.063,35.411,34.716,34.815,190811,0
2017-09-07,34.865,34.865,33.576,33.774,193345,0
2017-09-08,33.724,34.667,33.724,34.319,202253,0
2017-09-11,34.617,35.361,34.617,35.113,167753,0
2017-09-12,35.311,36.303,35.311,36.254,143412,0
2017-09-13,36.204,36.551,35.906,36.402,190436,0
2017-09-14,36.551,36.799,36.452,36.7,275122,0
2017-09-15,36.65,36.65,35.758,36.502,1093999,0
2017-09-18,36.65,37.642,36.452,37.593,211743,0
2017-09-19,37.593,37.915,37.345,37.642,184450,0
2017-09-20,37.692,38.386,37.345,37.989,214559,0
2017-09-21,37.94,38.386,37.89,38.089,174296,0
2017-09-22,38.089,38.535,37.94,38.337,167123,0
2017-09-25,38.337,38.733,38.213,38.535,141523,0
2017-09-26,38.535,39.081,38.436,38.932,270356,0
2017-09-27,39.527,40.668,39.229,40.37,418604,0
2017-09-28,40.45,40.75,39.8,40.5,184808,0
2017-09-29,40.4,41.05,40.05,40.1,330775,0
2017-10-02,40.1,41.15,39.95,41.15,239000,0
2017-10-03,41.2,41.2,40.45,41.05,164685,0
2017-10-04,41,41.15,40.5,40.625,186796,0
2017-10-05,40.75,41.65,40.75,41.45,158677,0
2017-10-06,41.55,41.825,40.975,41.3,205887,0
2017-10-09,41.35,41.7,41.125,41.55,112439,0
2017-10-10,41.8,42.15,41.4982,42.05,159942,0
2017-10-11,41.85,42.35,41.8,42,136360,0
2017-10-12,42.15,42.25,41.75,41.85,157153,0
2017-10-13,41.5,41.9,41.1,41.4,264688,0
2017-10-16,41.5,41.9,40.95,41.5,311457,0
2017-10-17,41.65,41.65,41.05,41.15,217375,0
2017-10-18,41.4,41.6,41.25,41.3,366706,0
2017-10-19,41.05,41.65,41.05,41.3,432859,0
2017-10-20,41.25,41.7,41.15,41.55,423280,0
2017-10-23,41.6,41.7,41.15,41.25,237127,0
2017-10-24,41.5,41.8,41,41.3,233438,0
2017-10-25,41.4,41.4,40.65,40.75,268018,0
2017-10-26,40.75,41.6,40.61,41.45,270233,0
2017-10-27,41.3,41.8,41.1,41.65,186227,0
2017-10-30,41.375,41.45,40.3,40.6,343274,0
2017-10-31,40.55,41.05,40.4,40.6,191199,0
2017-11-01,41.1,41.15,40.225,40.7,214259,0
2017-11-02,40.6,41.6,40.1,41.45,210315,0
2017-11-03,41.4,41.4,40.55,40.95,141879,0
2017-11-06,40.95,40.95,40.45,40.6,112557,0
2017-11-07,40.7,40.9,39.2,39.45,175177,0
2017-11-08,39.25,39.25,38.45,38.9,227654,0
2017-11-09,38.5,39.2,37.55,38.15,242070,0
2017-11-10,38.3,38.55,38,38.4,159060,0
