Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.224,10.3,10.165,10.288,688146,0
2005-02-28,10.498,10.627,10.35,10.35,859833,0
2005-03-01,10.35,10.498,10.35,10.479,435706,0
2005-03-02,10.556,10.569,10.384,10.53,486726,0
2005-03-03,10.64,10.754,10.606,10.741,576873,0
2005-03-04,10.806,11.08,10.806,11.021,805994,0
2005-03-07,11.061,11.13,10.785,10.914,505822,0
2005-03-08,10.843,11.021,10.831,10.932,339614,0
2005-03-09,10.843,10.862,10.696,10.843,320052,0
2005-03-10,10.914,10.932,10.51,10.51,380776,0
2005-03-11,10.569,10.767,10.441,10.523,284211,0
2005-03-14,10.587,10.587,10.498,10.53,298610,0
2005-03-15,10.523,10.569,10.231,10.261,391728,0
2005-03-16,10.224,10.224,9.815,9.853,829159,0
2005-03-17,9.891,10.088,9.859,10.077,291253,0
2005-03-18,10.158,10.218,9.969,9.986,476555,0
2005-03-21,9.859,9.891,9.712,9.763,534932,0
2005-03-22,9.686,9.783,9.565,9.585,578752,0
2005-03-23,9.4944,9.559,9.3976,9.4944,466850,0
2005-03-24,9.4944,9.565,9.4766,9.4766,486883,0
2005-03-28,9.565,9.718,9.565,9.642,338518,0
2005-03-29,9.4944,9.565,9.4243,9.4766,582196,0
2005-03-30,9.565,9.744,9.527,9.744,240078,0
2005-03-31,9.872,9.928,9.763,9.916,332568,0
2005-04-01,10.057,10.146,9.948,9.998,375610,0
2005-04-04,10.096,10.165,9.998,10.057,476240,0
2005-04-05,10.02,10.116,10.007,10.05,225365,0
2005-04-06,10.129,10.171,10.077,10.116,127393,0
2005-04-07,10.071,10.102,10.025,10.102,148208,0
2005-04-08,10.057,10.057,9.731,9.731,269657,0
2005-04-11,9.731,9.744,9.585,9.706,234129,0
2005-04-12,9.744,9.832,9.629,9.82,398927,0
2005-04-13,9.763,9.826,9.706,9.706,139445,0
2005-04-14,9.615,9.629,9.3105,9.3418,631963,0
2005-04-15,9.3474,9.3676,8.9144,8.9144,722737,0
2005-04-18,8.8693,9.1815,8.7993,9.1124,638534,0
2005-04-19,9.2,9.533,9.1742,9.4509,315042,0
2005-04-20,9.54,9.565,9.1438,9.1687,341958,0
2005-04-21,9.3612,9.506,9.3105,9.506,346343,0
2005-04-22,9.547,9.603,9.2774,9.386,328502,0
2005-04-25,9.547,9.615,9.527,9.603,258858,0
2005-04-26,9.3474,9.553,9.3474,9.4509,294694,0
2005-04-27,9.4381,9.572,9.3805,9.553,217853,0
2005-04-28,9.4766,9.4944,9.2774,9.2902,337264,0
2005-04-29,9.2719,9.3805,9.2267,9.3548,313008,0
2005-05-02,9.4055,9.4944,9.374,9.4835,120195,0
2005-05-03,9.4183,9.527,9.4183,9.4381,63543,0
2005-05-04,9.506,9.672,9.506,9.667,266681,0
2005-05-05,9.694,9.797,9.615,9.636,179979,0
2005-05-06,9.731,9.815,9.699,9.763,194221,0
2005-05-09,9.872,9.916,9.832,9.916,257762,0
2005-05-10,9.891,9.891,9.636,9.636,153218,0
2005-05-11,9.585,9.783,9.585,9.738,125673,0
2005-05-12,9.859,9.859,9.694,9.694,105170,0
2005-05-13,9.82,9.832,9.694,9.712,90929,0
2005-05-16,9.77,9.928,9.77,9.899,261519,0
2005-05-17,9.859,9.859,9.603,9.636,341958,0
2005-05-18,9.681,9.911,9.681,9.859,402999,0
2005-05-19,9.948,9.994,9.859,9.948,282648,0
2005-05-20,9.974,9.974,9.803,9.916,161199,0
2005-05-23,9.891,10.037,9.891,9.928,242426,0
2005-05-24,9.935,9.998,9.885,9.994,133030,0
2005-05-25,10.05,10.057,9.681,9.706,359646,0
2005-05-26,9.763,10.007,9.763,9.998,251813,0
2005-05-27,9.998,10.122,9.986,10.077,369506,0
2005-05-31,10.122,10.129,9.955,9.998,248373,0
2005-06-01,10.037,10.096,9.981,10.057,217694,0
2005-06-02,9.935,10.057,9.916,9.998,220827,0
2005-06-03,10.007,10.116,9.974,10.02,342118,0
2005-06-06,10.077,10.146,9.998,10.141,326779,0
2005-06-07,10.184,10.294,10.165,10.268,314260,0
2005-06-08,10.396,10.459,10.339,10.37,312069,0
2005-06-09,10.357,10.37,10.218,10.224,230688,0
2005-06-10,10.184,10.274,10.146,10.204,126300,0
2005-06-13,10.224,10.35,10.224,10.313,225522,0
2005-06-14,10.363,10.767,10.357,10.689,543538,0
2005-06-15,10.785,10.869,10.536,10.735,668115,0
2005-06-16,10.658,10.76,10.653,10.696,298610,0
2005-06-17,10.728,10.748,10.627,10.627,397362,0
2005-06-20,10.658,10.767,10.658,10.735,448071,0
2005-06-21,10.779,10.914,10.779,10.914,426159,0
2005-06-22,11.021,11.125,10.958,11.093,629459,0
2005-06-23,11.093,11.13,11.041,11.061,518810,0
2005-06-24,11.074,11.15,11.074,11.136,301271,0
2005-06-27,10.914,10.932,10.748,10.919,485473,0
2005-06-28,10.767,11.13,10.696,11.13,401589,0
2005-06-29,11.13,11.387,11.093,11.201,560910,0
2005-06-30,11.227,11.405,10.894,10.894,549171,0
2005-07-01,10.969,11.041,10.696,10.696,651994,0
2005-07-05,10.627,10.919,10.627,10.831,287184,0
2005-07-06,10.888,11.061,10.888,11.035,236632,0
2005-07-07,10.914,11.041,10.862,11.041,343837,0
2005-07-08,11.098,11.533,11.098,11.533,400806,0
2005-07-11,11.603,11.68,11.521,11.661,500653,0
2005-07-12,11.593,11.603,11.354,11.495,588612,0
2005-07-13,11.571,11.571,11.456,11.501,192499,0
2005-07-14,11.501,11.552,11.195,11.207,420997,0
2005-07-15,11.354,11.392,11.279,11.374,182639,0
2005-07-18,11.399,11.469,11.399,11.443,170432,0
2005-07-19,11.552,11.904,11.508,11.864,466539,0
2005-07-20,11.864,12.377,11.776,12.37,684705,0
2005-07-21,12.23,12.319,12.14,12.216,389850,0
2005-07-22,12.325,12.582,12.269,12.576,506759,0
2005-07-25,12.576,12.632,12.46,12.486,585012,0
2005-07-26,12.486,12.65,12.16,12.299,416612,0
2005-07-27,12.447,12.549,12.364,12.396,320052,0
2005-07-28,12.632,12.78,12.504,12.78,498620,0
2005-07-29,12.881,13.048,12.811,12.997,303775,0
2005-08-01,13.123,13.143,12.529,12.741,753096,0
2005-08-02,12.78,13.035,12.671,12.926,510517,0
2005-08-03,13.011,13.38,12.901,13.361,482032,0
2005-08-04,13.361,13.361,13.023,13.028,424593,0
2005-08-05,12.811,12.811,12.082,12.78,853572,0
2005-08-08,12.612,12.671,12.25,12.319,463409,0
2005-08-09,12.396,12.867,12.396,12.867,509107,0
2005-08-10,13.324,13.488,13.08,13.208,626486,0
2005-08-11,13.208,14.038,13.208,14.038,623355,0
2005-08-12,14.038,14.216,13.508,13.872,686740,0
2005-08-15,13.961,13.974,13.565,13.719,494085,0
2005-08-16,13.616,13.616,13.143,13.15,497682,0
2005-08-17,13.289,13.771,13.289,13.724,493767,0
2005-08-18,13.648,13.673,13.214,13.31,382652,0
2005-08-19,13.438,13.546,13.195,13.201,307843,0
2005-08-22,13.233,13.324,12.624,12.741,934015,0
2005-08-23,12.65,12.709,12.504,12.6,567015,0
2005-08-24,12.612,12.958,12.541,12.709,422716,0
2005-08-25,12.997,13.054,12.817,12.888,295792,0
2005-08-26,12.939,13.112,12.709,12.774,338673,0
2005-08-29,12.741,12.83,12.568,12.811,284839,0
2005-08-30,12.951,13.011,12.838,12.881,270281,0
2005-08-31,12.958,13.273,12.958,13.253,593308,0
2005-09-01,13.302,13.508,13.143,13.143,346968,0
2005-09-02,13.182,13.579,13.182,13.565,487978,0
2005-09-06,13.821,14.019,13.724,13.821,450106,0
2005-09-07,13.981,14.019,13.821,13.883,260264,0
2005-09-08,14.038,14.058,13.949,13.981,302680,0
2005-09-09,14.09,14.236,14.019,14.108,444000,0
2005-09-12,14.288,14.747,14.236,14.696,675626,0
2005-09-13,14.766,14.78,13.981,14.058,959213,0
2005-09-14,14.382,14.382,14.096,14.3,513334,0
2005-09-15,14.422,14.637,14.352,14.422,384373,0
2005-09-16,14.656,14.656,14.46,14.46,420839,0
2005-09-19,14.766,15.035,14.722,14.996,477961,0
2005-09-20,15.086,15.494,15.079,15.296,613339,0
2005-09-21,15.296,15.296,14.568,14.696,1104448,0
2005-09-22,14.058,14.377,13.654,13.782,1495863,0
2005-09-23,13.91,14.185,13.367,14.166,1028232,0
2005-09-26,14.6,14.907,14.53,14.894,670462,0
2005-09-27,14.982,15.124,14.844,14.849,395173,0
2005-09-28,14.996,15.099,14.67,14.823,372792,0
2005-09-29,14.953,14.969,14.382,14.382,477182,0
2005-09-30,14.313,14.656,14.313,14.53,583133,0
2005-10-03,14.823,14.965,14.798,14.953,383902,0
2005-10-04,14.982,15.221,14.729,14.792,549644,0
2005-10-05,14.6,14.637,14.058,14.058,938865,0
2005-10-06,13.801,13.834,13.214,13.289,1439054,0
2005-10-07,13.398,13.987,13.398,13.853,1098344,0
2005-10-10,13.872,14.236,13.488,13.488,431480,0
2005-10-11,13.801,14.038,13.693,13.853,545884,0
2005-10-12,13.853,13.853,13.233,13.324,488920,0
2005-10-13,13.123,13.123,12.741,12.85,1212903,0
2005-10-14,12.85,12.85,12.23,12.62,1118221,0
2005-10-17,12.811,13.462,12.78,13.462,820861,0
2005-10-18,13.054,13.13,12.741,12.83,623511,0
2005-10-19,12.428,13.289,12.23,13.253,783773,0
2005-10-20,13.253,13.324,12.49,12.541,565449,0
2005-10-21,12.926,13.035,12.638,12.78,426159,0
2005-10-24,12.78,13.016,12.576,12.963,438995,0
2005-10-25,12.97,13.143,12.913,13.094,377644,0
2005-10-26,13.289,13.302,13.143,13.143,392668,0
2005-10-27,12.958,12.958,12.6,12.65,376549,0
2005-10-28,12.524,13.035,12.479,13.035,530080,0
2005-10-31,13.354,13.411,13.214,13.26,393765,0
2005-11-01,13.324,13.732,13.31,13.616,580315,0
2005-11-02,13.693,13.782,13.667,13.699,507230,0
2005-11-03,13.853,14.051,13.68,13.751,551519,0
2005-11-04,13.751,13.801,13.336,13.445,298765,0
2005-11-07,13.636,13.879,13.636,13.853,382652,0
2005-11-08,13.872,14.108,13.847,14.038,346343,0
2005-11-09,14.058,14.113,13.954,13.967,463095,0
2005-11-10,13.879,13.961,13.711,13.724,350883,0
2005-11-11,14.09,14.236,14.032,14.102,577811,0
2005-11-14,14.146,14.439,14.108,14.439,393450,0
2005-11-15,14.206,14.344,14.102,14.166,396265,0
2005-11-16,14.382,14.416,14.146,14.236,292034,0
2005-11-17,14.382,14.543,14.281,14.524,278889,0
2005-11-18,14.594,14.6,14.338,14.568,312383,0
2005-11-21,14.313,14.67,14.313,14.575,494085,0
2005-11-22,14.543,14.543,14.331,14.416,307687,0
2005-11-23,14.511,14.696,14.511,14.643,452923,0
2005-11-25,14.773,14.913,14.773,14.868,183735,0
2005-11-28,14.969,15.054,14.568,14.627,500969,0
2005-11-29,14.108,14.416,14.102,14.331,521156,0
2005-11-30,14.256,14.274,14.032,14.113,380776,0
2005-12-01,14.422,14.53,14.365,14.492,292194,0
2005-12-02,14.587,14.62,14.472,14.562,305183,0
2005-12-05,14.562,14.562,14.236,14.256,414109,0
2005-12-06,14.236,14.472,14.113,14.185,369192,0
2005-12-07,14.256,14.382,14.256,14.313,286874,0
2005-12-08,14.274,14.331,14.038,14.038,378268,0
2005-12-09,14.262,14.319,14.09,14.319,430696,0
2005-12-12,14.472,14.6,14.427,14.524,419118,0
2005-12-13,14.637,14.831,14.568,14.703,513959,0
2005-12-14,14.729,14.965,14.651,14.946,282331,0
2005-12-15,14.823,15.035,14.643,14.823,523663,0
2005-12-16,14.913,15.008,14.716,14.798,300175,0
2005-12-19,14.946,15.022,14.798,14.855,323649,0
2005-12-20,15.054,15.061,14.875,14.92,610991,0
2005-12-21,14.92,15.111,14.92,15.061,540565,0
2005-12-22,15.13,15.846,15.111,15.846,893324,0
2005-12-23,15.846,16.057,15.642,15.987,558408,0
2005-12-27,16.23,16.242,15.552,15.661,939026,0
2005-12-28,14.058,14.492,13.981,14.331,1164702,0
2005-12-29,14.472,14.71,14.274,14.6,577344,0
2005-12-30,14.6,14.747,14.479,14.506,310504,0
2006-01-03,15.514,15.514,14.716,15.065,670934,0
2006-01-04,15.259,15.769,15.259,15.751,638692,0
2006-01-05,15.826,15.826,15.387,15.661,537747,0
2006-01-06,15.987,16.032,15.7,15.981,521316,0
2006-01-09,16.242,16.242,15.981,15.987,777197,0
2006-01-10,15.769,15.879,14.969,15.419,1265019,0
2006-01-11,15.424,15.424,14.838,14.868,1214158,0
2006-01-12,15.111,15.424,14.932,15.042,681262,0
2006-01-13,15.328,15.7,15.214,15.527,678442,0
2006-01-17,15.527,15.534,15.099,15.181,756229,0
2006-01-18,14.875,15.13,14.656,14.932,614279,0
2006-01-19,15.367,15.838,15.099,15.826,1144667,0
2006-01-20,15.731,15.846,15.43,15.494,587985,0
2006-01-23,15.494,15.851,15.494,15.813,434767,0
2006-01-24,15.987,16.358,15.954,16.358,582196,0
2006-01-25,16.427,16.792,16.427,16.612,697225,0
2006-01-26,16.785,17.692,16.785,17.596,1185360,0
2006-01-27,17.892,18.235,17.617,17.942,1411353,0
2006-01-30,17.942,17.948,17.431,17.775,1055305,0
2006-01-31,17.904,18.089,17.775,17.834,1116657,0
2006-02-01,17.839,17.839,17.25,17.348,939026,0
2006-02-02,17.54,17.583,17.009,17.105,790032,0
2006-02-03,16.925,17.061,16.427,16.85,1140129,0
2006-02-06,17.054,17.744,17.054,17.578,681888,0
2006-02-07,17.815,17.815,17.079,17.105,740888,0
2006-02-08,16.869,17.489,16.805,17.469,674689,0
2006-02-09,17.521,17.884,17.521,17.521,672964,0
2006-02-10,17.834,17.858,16.888,17.489,825244,0
2006-02-13,17.449,17.489,16.894,16.894,705988,0
2006-02-14,16.612,17.207,16.574,16.683,1127295,0
2006-02-15,16.792,17.002,16.646,16.869,546667,0
2006-02-16,17.214,17.483,17.123,17.483,479371,0
2006-02-17,17.341,17.341,17.054,17.157,698007,0
2006-02-21,17.195,17.521,16.792,16.792,812410,0
2006-02-22,17.123,17.737,17.015,17.706,821175,0
2006-02-23,17.706,17.975,17.54,17.904,736662,0
2006-02-24,17.892,18.069,17.815,18.057,470294,0
2006-02-27,18.21,18.53,18.107,18.427,964376,0
2006-02-28,18.473,18.473,17.57,17.892,1196785,0
2006-03-01,18.256,18.492,18.147,18.364,896766,0
2006-03-02,18.434,18.708,18.256,18.708,643544,0
2006-03-03,18.618,19.432,18.556,19.214,862494,0
2006-03-06,19.162,19.162,18.107,18.403,1829687,0
2006-03-07,17.942,18.256,17.157,17.157,2702975,0
2006-03-08,17.068,17.852,16.633,17.775,2359922,0
2006-03-09,17.872,18.178,17.341,17.341,1127141,0
2006-03-10,17.706,17.872,17.533,17.713,793317,0
2006-03-13,17.922,18.256,17.879,18.069,703953,0
2006-03-14,18.147,18.178,17.846,18,630867,0
2006-03-15,17.892,18.23,17.815,18.094,646672,0
2006-03-16,18.249,18.319,18.076,18.235,615529,0
2006-03-17,18.274,18.274,17.93,18.135,371853,0
2006-03-20,18.306,18.326,17.904,18.051,483751,0
2006-03-21,17.892,17.91,17.521,17.521,711935,0
2006-03-22,17.521,17.846,17.341,17.846,821490,0
2006-03-23,17.852,17.872,17.457,17.706,528828,0
2006-03-24,17.795,17.922,17.457,17.617,469825,0
2006-03-27,17.775,18.051,17.706,18.051,441340,0
2006-03-28,18.032,18.319,17.942,18.218,839330,0
2006-03-29,18.287,18.618,18.235,18.612,542600,0
2006-03-30,18.944,18.944,18.632,18.862,444472,0
2006-03-31,18.791,18.812,18.434,18.434,394860,0
2006-04-03,18.894,18.964,18.805,18.894,576405,0
2006-04-04,18.817,19.125,18.799,18.983,623355,0
2006-04-05,19.073,19.349,18.991,19.073,698947,0
2006-04-06,19.131,19.258,18.996,19.207,458556,0
2006-04-07,19.201,19.214,18.492,18.772,592839,0
2006-04-10,18.983,19.309,18.983,19.284,425691,0
2006-04-11,19.276,19.349,18.888,18.991,578281,0
2006-04-12,18.823,18.823,18.492,18.658,677351,0
2006-04-13,18.581,18.926,18.351,18.862,491109,0
2006-04-17,18.914,19.533,18.914,19.533,403312,0
2006-04-18,19.571,20.313,19.571,19.999,881271,0
2006-04-19,20.466,20.69,20.204,20.638,805994,0
2006-04-20,20.759,21.041,20.594,20.727,784241,0
2006-04-21,20.836,21.609,20.741,20.97,888787,0
2006-04-24,21.061,21.061,19.999,20.536,807246,0
2006-04-25,19.999,20.371,19.999,20.12,956551,0
2006-04-26,20.497,21.171,20.497,20.836,574840,0
2006-04-27,20.836,20.983,20.466,20.554,675000,0
2006-04-28,20.594,20.874,20.505,20.613,462626,0
2006-05-01,20.874,21.617,20.874,21.361,521939,0
2006-05-02,21.694,22.416,21.431,22.345,865154,0
2006-05-03,22.364,23.176,22.056,23.104,816323,0
2006-05-04,23.298,23.802,22.37,22.952,1083007,0
2006-05-05,23.327,23.386,22.996,23.054,692685,0
2006-05-08,23.482,23.719,23.168,23.637,837609,0
2006-05-09,23.654,24.319,23.648,23.852,882682,0
2006-05-10,24.096,24.21,24.045,24.114,533679,0
2006-05-11,24.005,24.134,22.37,22.37,1481153,0
2006-05-12,22.394,22.394,20.192,21.431,3603656,0
2006-05-15,21.003,21.003,19.776,20.057,2193402,0
2006-05-16,20.127,21.391,20.127,21.361,1342021,0
2006-05-17,21.431,21.993,20.466,20.671,1478021,0
2006-05-18,20.497,20.759,19.847,19.994,1597904,0
2006-05-19,19.942,19.942,18.178,19.207,3932941,0
2006-05-22,17.706,18.032,16.901,17.201,4456760,0
2006-05-23,17.892,18.523,17.609,17.713,3216153,0
2006-05-24,17.406,17.948,16.586,17.131,2689049,0
2006-05-25,17.514,18.3,17.201,18.287,2074929,0
2006-05-26,18.914,19.502,18.581,18.639,2179472,0
2006-05-30,18.639,18.708,17.706,17.782,1619817,0
2006-05-31,17.144,18.076,17.131,18.076,1535301,0
2006-06-01,17.892,18.21,17.54,18.173,1282864,0
2006-06-02,18.261,18.805,18.032,18.244,1194592,0
2006-06-05,17.815,17.967,17.144,17.144,955144,0
2006-06-06,16.888,17.015,15.897,16.396,2486219,0
2006-06-07,16.217,16.491,15.7,15.838,1555493,0
2006-06-08,15.283,15.897,14.926,15.897,3349654,0
2006-06-09,16.267,16.363,15.616,15.654,1653150,0
2006-06-12,15.283,15.56,14.166,14.295,1971635,0
2006-06-13,13.808,14.651,13.711,13.993,2652113,0
2006-06-14,14.032,14.946,14.032,14.888,1966939,0
2006-06-15,15.609,16.709,15.572,16.586,3188139,0
2006-06-16,16.773,16.901,15.838,16.53,1692904,0
2006-06-19,16.586,16.978,15.68,15.686,1067824,0
2006-06-20,15.654,15.994,15.283,15.929,988636,0
2006-06-21,16.14,16.773,16.14,16.773,1123855,0
2006-06-22,16.888,16.888,16.403,16.599,775789,0
2006-06-23,16.747,16.805,16.472,16.766,590960,0
2006-06-26,16.403,17.028,16.217,16.932,1219008,0
2006-06-27,17.074,17.629,16.985,17.074,1285523,0
2006-06-28,17.162,18.114,17.144,17.987,1686956,0
2006-06-29,16.403,17.987,16.287,17.788,4699967,0
2006-06-30,17.892,18.019,16.959,17.214,1227148,0
2006-07-03,17.501,17.596,17.297,17.406,535555,0
2006-07-05,17.501,17.501,16.671,16.882,1069859,0
2006-07-06,16.888,17.201,16.888,17.123,688931,0
2006-07-07,16.773,16.843,16.403,16.409,1015398,0
2006-07-10,16.472,16.715,16.026,16.026,638379,0
2006-07-11,15.731,15.917,15.042,15.82,2202948,0
2006-07-12,16.14,16.403,15.846,16.064,1109770,0
2006-07-13,15.654,15.808,15.169,15.259,988009,0
2006-07-14,15.022,15.322,14.888,15.099,1011640,0
2006-07-17,14.729,15.042,14.722,14.946,769528,0
2006-07-18,14.907,15.265,14.506,14.683,1051081,0
2006-07-19,14.536,15.838,14.46,15.802,1597592,0
2006-07-20,15.917,16.051,15.079,15.169,967041,0
2006-07-21,15.022,15.226,14.696,14.753,612088,0
2006-07-24,14.907,15.648,14.907,15.648,722891,0
2006-07-25,15.56,15.777,15.259,15.508,719604,0
2006-07-26,15.283,15.501,15.099,15.156,592212,0
2006-07-27,15.283,15.577,15.15,15.322,561065,0
2006-07-28,15.322,15.726,15.322,15.547,692214,0
2006-07-31,15.469,15.475,15.042,15.221,562476,0
2006-08-01,14.913,15.008,14.722,14.907,711623,0
2006-08-02,14.957,15.169,14.875,14.875,599255,0
2006-08-03,14.729,14.76,14.497,14.543,1130270,0
2006-08-04,14.76,14.817,14.18,14.262,1241076,0
2006-08-07,14.166,14.427,13.891,14.416,967194,0
2006-08-08,14.594,14.722,14.307,14.524,968760,0
2006-08-09,14.817,15.188,14.683,14.875,1160789,0
2006-08-10,14.875,15.246,14.823,15.175,1267837,0
2006-08-11,15.209,15.271,13.788,14.159,7476815,0
2006-08-14,14.206,14.236,13.967,14.083,2277444,0
2006-08-15,14.206,14.536,14.206,14.484,1295382,0
2006-08-16,14.703,15.265,14.536,15.221,2175716,0
2006-08-17,15.278,15.322,15.035,15.296,1470198,0
2006-08-18,15.283,15.283,14.907,15.156,741670,0
2006-08-21,14.92,14.977,14.741,14.907,780014,0
2006-08-22,14.766,15.008,14.766,14.946,396580,0
2006-08-23,14.875,14.882,14.722,14.786,436333,0
2006-08-24,14.9,14.957,14.76,14.798,343056,0
2006-08-25,14.831,14.926,14.766,14.81,247434,0
2006-08-28,14.76,14.965,14.76,14.855,292662,0
2006-08-29,14.969,14.982,14.838,14.982,429915,0
2006-08-30,14.982,15.035,14.882,14.953,216600,0
2006-08-31,14.907,14.953,14.741,14.798,320676,0
2006-09-01,14.875,14.926,14.817,14.855,260892,0
2006-09-05,15.054,15.054,14.817,14.888,499558,0
2006-09-06,14.76,14.875,14.543,14.555,491268,0
2006-09-07,14.536,14.536,14.18,14.236,576247,0
2006-09-08,14.427,14.606,14.352,14.524,472955,0
2006-09-11,14.447,14.447,14.012,14.077,864998,0
2006-09-12,14.146,14.716,14.146,14.716,921182,0
2006-09-13,14.792,15.451,14.722,15.348,1283958,0
2006-09-14,15.451,15.451,15.188,15.335,587201,0
2006-09-15,15.392,15.508,15.188,15.304,366376,0
2006-09-18,15.456,16.026,15.451,16.026,1391161,0
2006-09-19,16.026,16.026,15.577,15.903,850914,0
2006-09-20,16.083,16.396,16.083,16.267,1000060,0
2006-09-21,16.403,16.543,15.846,15.851,743237,0
2006-09-22,15.616,15.911,15.399,15.769,739794,0
2006-09-25,15.764,16.25,15.278,16.026,913981,0
2006-09-26,16.287,16.511,16.178,16.403,756851,0
2006-09-27,16.383,16.55,16.312,16.403,406908,0
2006-09-28,16.403,16.556,16.294,16.324,383435,0
2006-09-29,16.421,16.543,16.403,16.454,495804,0
2006-10-02,16.574,16.574,16.114,16.151,628205,0
2006-10-03,16.147,16.308,15.903,16.308,584543,0
2006-10-04,15.86,16.491,15.769,16.491,1026039,0
2006-10-05,16.55,16.55,16.261,16.454,617878,0
2006-10-06,16.454,16.454,16.312,16.363,251189,0
2006-10-09,16.346,16.472,16.14,16.159,390634,0
2006-10-10,16.324,16.376,16.101,16.242,317704,0
2006-10-11,16.25,16.25,16.026,16.14,283274,0
2006-10-12,16.363,16.498,16.363,16.498,519123,0
2006-10-13,16.664,17.144,16.586,17.11,1212124,0
2006-10-16,17.406,17.795,17.335,17.795,1306964,0
2006-10-17,17.706,17.706,17.157,17.348,762018,0
2006-10-18,17.609,17.763,17.449,17.57,671402,0
2006-10-19,17.335,17.583,17.335,17.483,367471,0
2006-10-20,17.422,17.501,17.144,17.496,342586,0
2006-10-23,17.366,17.622,17.097,17.622,620381,0
2006-10-24,17.521,17.7,17.406,17.501,390321,0
2006-10-25,17.335,17.501,17.239,17.297,607234,0
2006-10-26,17.501,17.815,17.418,17.815,855136,0
2006-10-27,17.892,17.948,17.431,17.629,919460,0
2006-10-30,17.54,17.725,17.462,17.559,387032,0
2006-10-31,17.591,17.744,17.57,17.629,504411,0
2006-11-01,17.706,17.795,17.374,17.422,517244,0
2006-11-02,17.348,17.348,16.217,17.002,1416672,0
2006-11-03,17.028,17.123,16.876,17.097,490484,0
2006-11-06,17.514,17.879,17.329,17.827,897706,0
2006-11-07,17.744,17.839,17.636,17.713,464660,0
2006-11-08,17.501,17.725,17.444,17.725,379209,0
2006-11-09,17.725,17.892,17.591,17.591,515367,0
2006-11-10,17.686,17.852,17.686,17.795,328656,0
2006-11-13,17.763,18.261,17.744,18.23,1039185,0
2006-11-14,18.261,18.678,18.166,18.678,1053585,0
2006-11-15,18.639,19.073,18.523,18.618,1085355,0
2006-11-16,18.708,18.823,18.479,18.479,560284,0
2006-11-17,18.261,18.3,17.948,18.012,803647,0
2006-11-20,17.948,17.993,17.636,17.795,680323,0
2006-11-21,18.235,18.3,18.012,18.076,529607,0
2006-11-22,18.561,18.612,18.378,18.523,520688,0
2006-11-24,18.28,18.511,18.094,18.498,261829,0
2006-11-27,18.639,18.658,17.609,17.872,959838,0
2006-11-28,17.609,18.032,17.335,18.032,798796,0
2006-11-29,18.038,18.274,17.834,17.93,699259,0
2006-11-30,18.094,18.147,17.609,17.609,609582,0
2006-12-01,17.795,17.942,17.527,17.72,646831,0
2006-12-04,17.744,17.922,17.744,17.834,564039,0
2006-12-05,17.834,18.019,17.815,17.892,541348,0
2006-12-06,17.892,17.967,17.649,17.668,413169,0
2006-12-07,17.673,17.922,17.629,17.892,559032,0
2006-12-08,17.673,17.884,17.668,17.763,515523,0
2006-12-11,17.406,17.7,16.959,17.54,1632961,0
2006-12-12,17.144,17.144,16.925,16.978,1273316,0
2006-12-13,17.239,17.393,17.054,17.348,649491,0
2006-12-14,17.57,17.7,17.533,17.583,659192,0
2006-12-15,17.692,17.788,17.57,17.609,624295,0
2006-12-18,17.457,17.629,16.919,17.048,1020563,0
2006-12-19,16.773,16.945,16.237,16.894,1382868,0
2006-12-20,16.938,17.348,16.785,17.144,933548,0
2006-12-21,17.162,17.406,17.054,17.123,537591,0
2006-12-22,17.257,17.521,17.123,17.521,444314,0
2006-12-26,17.521,17.981,17.521,17.955,715693,0
2006-12-27,17.278,17.387,16.863,17.387,839642,0
2006-12-28,17.374,17.374,17.11,17.201,583446,0
2006-12-29,17.054,17.348,17.041,17.11,474833,0
2007-01-03,17.149,17.583,16.894,16.901,1248902,0
2007-01-04,16.85,16.85,16.403,16.454,893482,0
2007-01-05,16.421,16.447,15.961,16.026,1111648,0
2007-01-08,15.954,16.267,15.891,16.217,563256,0
2007-01-09,16.312,16.569,16.026,16.101,788623,0
2007-01-10,15.838,15.948,15.514,15.826,950606,0
2007-01-11,15.981,16.332,15.954,16.25,1034957,0
2007-01-12,16.741,16.766,16.579,16.62,1094585,0
2007-01-16,16.773,17.048,16.773,16.925,906158,0
2007-01-17,16.888,17.11,16.869,17.041,397990,0
2007-01-18,17.144,17.221,16.702,16.85,597533,0
2007-01-19,16.85,16.85,16.217,16.736,949979,0
2007-01-22,16.664,16.696,16.287,16.396,780014,0
2007-01-23,16.25,16.403,16.178,16.28,805683,0
2007-01-24,16.403,16.664,16.312,16.664,778607,0
2007-01-25,16.773,16.81,16.403,16.511,550423,0
2007-01-26,16.421,16.606,16.332,16.593,327091,0
2007-01-29,16.491,16.651,16.44,16.466,525851,0
2007-01-30,16.403,16.715,16.35,16.715,359177,0
2007-01-31,16.586,16.766,16.403,16.574,532584,0
2007-02-01,16.836,16.959,16.664,16.959,619756,0
2007-02-02,17.028,17.123,16.959,17.093,529921,0
2007-02-05,17.144,17.221,17.054,17.162,559501,0
2007-02-06,17.182,17.221,16.978,16.985,448071,0
2007-02-07,17.144,17.201,17.079,17.182,341650,0
2007-02-08,17.182,17.221,17.036,17.105,325526,0
2007-02-09,17.015,17.054,16.537,16.606,615842,0
2007-02-12,16.403,16.403,15.994,16.083,880329,0
2007-02-13,15.851,16.051,15.169,15.565,3027826,0
2007-02-14,15.629,16.376,15.629,16.069,1250501,0
2007-02-15,16.324,16.44,16.159,16.25,704111,0
2007-02-16,16.159,16.242,15.954,16.147,387973,0
2007-02-20,15.694,16.108,15.694,15.764,866404,0
2007-02-21,15.82,16.089,15.661,15.769,1116184,0
2007-02-22,15.769,15.891,15.686,15.838,513018,0
2007-02-23,15.654,15.654,15.328,15.392,1142792,0
2007-02-26,15.451,15.616,15.099,15.169,1263657,0
2007-02-27,14.722,14.722,13.883,14.025,2655400,0
2007-02-28,14.313,14.722,14.166,14.575,1783519,0
2007-03-01,14.324,14.614,14.07,14.46,1342021,0
2007-03-02,14.236,14.371,14.121,14.206,1029638,0
2007-03-05,13.61,14.166,13.233,13.814,2068355,0
2007-03-06,14.274,14.575,14.185,14.497,972358,0
2007-03-07,14.536,14.536,14.113,14.18,914452,0
2007-03-08,14.722,14.792,14.562,14.651,901304,0
2007-03-09,14.78,14.786,14.427,14.453,453391,0
2007-03-12,14.536,14.543,14.262,14.536,480935,0
2007-03-13,14.524,14.524,13.942,13.967,814136,0
2007-03-14,13.788,14.108,13.514,14.102,1396955,0
2007-03-15,14.09,14.274,13.967,14.126,391159,0
2007-03-16,14.216,14.216,13.891,13.904,478117,0
2007-03-19,14.153,14.519,14.153,14.492,712404,0
2007-03-20,14.575,14.817,14.536,14.804,662169,0
2007-03-21,14.932,15.226,14.798,15.169,1112585,0
2007-03-22,15.392,15.392,15.111,15.142,695737,0
2007-03-23,15.111,15.322,15.022,15.259,487823,0
2007-03-26,15.175,15.175,14.838,15.054,562787,0
2007-03-27,14.907,14.953,14.792,14.932,532113,0
2007-03-28,14.696,14.722,14.465,14.665,543538,0
2007-03-29,14.747,14.875,14.594,14.786,530968,0
2007-03-30,14.786,14.786,14.146,14.216,1446411,0
2007-04-02,13.974,14.216,13.883,14.096,725398,0
2007-04-03,14.236,14.497,14.236,14.484,568423,0
2007-04-04,14.575,14.716,14.484,14.683,470157,0
2007-04-05,14.722,14.753,14.651,14.683,327718,0
2007-04-09,14.946,14.996,14.817,14.977,626641,0
2007-04-10,14.932,15.111,14.907,15.099,436646,0
2007-04-11,15.169,15.169,14.766,14.798,521316,0
2007-04-12,14.683,15.029,14.665,15.029,542914,0
2007-04-13,15.163,15.265,15.061,15.246,495394,0
2007-04-16,15.374,15.751,15.374,15.68,1187414,0
2007-04-17,15.68,15.68,15.469,15.552,524176,0
2007-04-18,15.636,15.636,15.291,15.354,527419,0
2007-04-19,15.111,15.175,14.844,14.969,728135,0
2007-04-20,15.392,15.501,15.246,15.291,558877,0
2007-04-23,15.367,15.469,15.233,15.291,390446,0
2007-04-24,15.508,15.56,15.381,15.43,658413,0
2007-04-25,15.552,15.712,15.527,15.7,616626,0
2007-04-26,15.7,15.751,15.469,15.731,641822,0
2007-04-27,15.577,15.648,15.221,15.278,800455,0
2007-04-30,15.226,15.278,14.76,14.844,648162,0
2007-05-01,14.888,14.977,14.838,14.907,576778,0
2007-05-02,14.977,15.322,14.946,15.214,820856,0
2007-05-03,15.577,15.654,15.405,15.654,706458,0
2007-05-04,15.654,15.654,15.469,15.527,501847,0
2007-05-07,15.521,15.521,15.246,15.291,506759,0
2007-05-08,15.099,15.322,15.022,15.221,489701,0
2007-05-09,15.278,15.304,15.138,15.202,498797,0
2007-05-10,14.965,15.016,14.722,14.773,823679,0
2007-05-11,14.907,15.405,14.838,15.392,942934,0
2007-05-14,15.392,15.43,15.181,15.246,393137,0
2007-05-15,15.194,15.335,15.099,15.156,536980,0
2007-05-16,15.381,15.603,15.341,15.603,645576,0
2007-05-17,15.636,15.68,15.572,15.636,660602,0
2007-05-18,15.661,15.86,15.661,15.826,645196,0
2007-05-21,15.917,16.217,15.917,16.083,1336598,0
2007-05-22,16.083,16.39,16.038,16.308,526634,0
2007-05-23,16.308,16.376,16.217,16.224,858547,0
2007-05-24,16.083,16.164,15.381,15.419,1196707,0
2007-05-25,15.954,16.083,15.922,16.038,779230,0
2007-05-29,16.23,16.324,16.083,16.308,602540,0
2007-05-30,15.936,16.217,15.886,16.217,548703,0
2007-05-31,16.403,16.44,16.051,16.135,1039654,0
2007-06-01,16.178,16.287,16.038,16.14,612869,0
2007-06-04,15.999,16.308,15.838,16.28,554336,0
2007-06-05,16.28,16.324,16.095,16.151,288906,0
2007-06-06,15.686,15.903,15.56,15.707,634156,0
2007-06-07,15.622,15.794,15.061,15.175,1027612,0
2007-06-08,14.875,15.636,14.875,15.577,697493,0
2007-06-11,15.642,15.648,15.437,15.489,550971,0
2007-06-12,15.481,15.489,15.003,15.099,752158,0
2007-06-13,15.099,15.304,14.953,15.246,872666,0
2007-06-14,15.419,15.481,15.271,15.43,447241,0
2007-06-15,15.547,15.609,15.419,15.508,439149,0
2007-06-18,15.552,15.552,15.283,15.367,483751,0
2007-06-19,15.547,15.59,15.315,15.547,645423,0
2007-06-20,15.661,15.838,15.56,15.597,786275,0
2007-06-21,15.694,16.026,15.636,16.026,564824,0
2007-06-22,15.936,15.936,15.751,15.813,502378,0
2007-06-25,15.802,15.917,15.521,15.609,624137,0
2007-06-26,15.719,15.82,15.565,15.712,424752,0
2007-06-27,15.577,15.911,15.534,15.86,400181,0
2007-06-28,15.838,16.064,15.838,16.045,517244,0
2007-06-29,16.205,16.28,16.159,16.267,609192,0
2007-07-02,16.267,16.556,16.25,16.511,642135,0
2007-07-03,16.579,16.876,16.579,16.785,646519,0
2007-07-05,16.736,16.863,16.569,16.766,584383,0
2007-07-06,16.779,17.11,16.779,17.054,630085,0
2007-07-09,17.144,17.514,17.009,17.36,1143730,0
2007-07-10,17.278,17.278,16.876,16.894,725571,0
2007-07-11,16.888,17.366,16.876,17.144,529766,0
2007-07-12,17.335,17.591,17.315,17.559,625859,0
2007-07-13,17.7,17.795,17.444,17.469,858269,0
2007-07-16,17.387,17.521,17.38,17.521,534150,0
2007-07-17,17.221,17.609,17.162,17.54,515679,0
2007-07-18,17.393,17.393,17.182,17.366,595185,0
2007-07-19,17.706,17.884,17.649,17.775,492205,0
2007-07-20,17.692,17.788,17.322,17.341,622729,0
2007-07-23,17.609,17.815,17.583,17.782,492675,0
2007-07-24,17.706,17.852,17.4,17.496,728682,0
2007-07-25,17.591,17.725,17.297,17.565,637754,0
2007-07-26,17.214,17.406,16.55,16.901,1131835,0
2007-07-27,16.472,17.028,16.472,16.633,674250,0
2007-07-30,16.824,17.182,16.805,17.175,505974,0
2007-07-31,17.521,17.679,16.985,17.054,777667,0
2007-08-01,16.81,17.054,16.524,17.054,987226,0
2007-08-02,17.136,17.162,16.863,17.015,379994,0
2007-08-03,17.182,17.348,16.287,16.421,651524,0
2007-08-06,16.537,16.843,16.178,16.836,988831,0
2007-08-07,16.773,17.189,16.676,17.144,457307,0
2007-08-08,17.483,17.737,17.406,17.609,614436,0
2007-08-09,16.959,17.366,16.959,17.162,610364,0
2007-08-10,16.888,17.054,16.586,16.843,1109413,0
2007-08-13,16.978,17.074,16.888,16.919,307843,0
2007-08-14,16.888,16.945,16.498,16.586,415832,0
2007-08-15,16.287,16.53,15.917,16.045,812570,0
2007-08-16,15.374,16.217,14.581,16.159,2759304,0
2007-08-17,16.766,16.959,16.363,16.736,1518087,0
2007-08-20,16.773,16.797,16.121,16.434,562631,0
2007-08-21,16.217,16.217,15.879,15.948,790343,0
2007-08-22,16.217,16.485,16.14,16.363,1363148,0
2007-08-23,16.217,16.254,15.838,16.199,977992,0
2007-08-24,16.421,16.773,16.35,16.715,684346,0
2007-08-27,16.773,17.335,16.683,17.022,563883,0
2007-08-28,16.831,17.048,16.14,16.287,755287,0
2007-08-29,16.485,17.234,16.485,17.079,664985,0
2007-08-30,16.773,17.068,16.696,16.894,303227,0
2007-08-31,17.227,17.406,17.201,17.315,474833,0
2007-09-04,17.315,17.77,17.297,17.744,792732,0
2007-09-05,17.706,17.852,17.309,17.335,446812,0
2007-09-06,17.54,17.604,17.406,17.546,367429,0
2007-09-07,17.297,17.297,16.863,17.149,503163,0
2007-09-10,17.501,17.501,17.036,17.182,708962,0
2007-09-11,17.246,17.686,17.234,17.591,575620,0
2007-09-12,17.366,18.038,17.366,17.948,908189,0
2007-09-13,18.107,18.192,17.821,18.094,471644,0
2007-09-14,18.032,18.6,17.934,18.523,1182937,0
2007-09-17,18.114,18.28,17.852,17.981,426942,0
2007-09-18,18.069,18.881,17.91,18.862,942934,0
2007-09-19,19.194,19.309,18.588,18.639,848878,0
2007-09-20,18.561,18.6,18.395,18.415,286244,0
2007-09-21,18.727,19.01,18.6,18.958,474124,0
2007-09-24,19.155,19.737,19.155,19.33,1016024,0
2007-09-25,19.33,19.476,19.177,19.45,507359,0
2007-09-26,19.481,20.229,19.481,20.166,844994,0
2007-09-27,20.415,20.536,20.287,20.325,566900,0
2007-09-28,20.428,20.466,20.127,20.241,559800,0
2007-10-01,20.241,20.554,20.166,20.554,1159799,0
2007-10-02,20.798,20.964,20.459,20.779,632901,0
2007-10-03,20.893,21.046,20.057,20.319,992689,0
2007-10-04,20.452,20.588,20.192,20.359,674689,0
2007-10-05,20.588,21.245,20.588,20.88,556879,0
2007-10-08,20.658,20.658,20.262,20.452,578557,0
2007-10-09,21.105,21.584,20.953,21.565,938507,0
2007-10-10,21.75,22.038,21.591,22.013,751638,0
2007-10-11,22.211,22.651,21.258,21.647,1280358,0
2007-10-12,21.654,22,21.437,21.993,614279,0
2007-10-15,22.561,22.804,22.306,22.651,1350688,0
2007-10-16,22.421,22.658,20.704,20.741,3893731,0
2007-10-17,21.622,21.961,21.239,21.245,2477990,0
2007-10-18,20.663,21.01,20.204,20.663,2259613,0
2007-10-19,20.473,20.51,19.705,19.781,1511270,0
2007-10-22,19.705,20.779,19.418,20.588,1269404,0
2007-10-23,21.391,22.19,21.361,22.075,1776942,0
2007-10-24,21.694,21.993,21.239,21.802,1100992,0
2007-10-25,21.961,22,20.932,21.144,1696659,0
2007-10-26,21.922,22.345,21.922,22.116,1138251,0
2007-10-29,22.651,23.915,22.651,23.878,1632492,0
2007-10-30,23.457,23.915,23.285,23.687,1084256,0
2007-10-31,23.898,24.856,23.898,24.779,1429662,0
2007-11-01,23.993,24.243,23.744,23.802,1250579,0
2007-11-02,24.243,24.434,23.687,24.243,996773,0
2007-11-05,23.021,23.654,22.696,23.259,1021693,0
2007-11-06,23.558,23.602,23.047,23.264,810181,0
2007-11-07,23.073,23.36,22.134,22.166,1000904,0
2007-11-08,22.19,22.331,20.663,21.125,1900854,0
2007-11-09,21.046,21.431,20.798,20.976,998380,0
2007-11-12,21.239,21.591,20.857,20.907,818598,0
2007-11-13,21.335,22.651,21.335,22.364,893728,0
2007-11-14,22.804,23.687,22.574,22.708,749965,0
2007-11-15,22.574,22.574,21.973,22.095,587277,0
2007-11-16,22.49,22.804,21.961,22.799,535610,0
2007-11-19,22.537,22.658,21.674,21.75,627690,0
2007-11-20,22.235,22.364,21.694,22,653390,0
2007-11-21,21.431,21.431,20.132,20.531,1250417,0
2007-11-23,20.97,21.283,20.727,21.144,467901,0
2007-11-26,21.674,21.705,20.857,20.959,807999,0
2007-11-27,21.232,21.668,20.97,21.431,829577,0
2007-11-28,21.769,22.23,21.694,22.23,837999,0
2007-11-29,21.885,22.747,21.885,22.581,691609,0
2007-11-30,23.034,23.412,23.034,23.322,758058,0
2007-12-03,23.551,24.101,23.347,23.571,682660,0
2007-12-04,23.341,23.98,23.15,23.815,903319,0
2007-12-05,24.337,24.874,24.184,24.772,760503,0
2007-12-06,24.753,25.283,24.753,25.059,951091,0
2007-12-07,25.334,25.443,24.818,25.041,731107,0
2007-12-10,25.297,26.07,25.174,26.017,1046385,0
2007-12-11,26.211,26.784,26.114,26.249,2211025,0
2007-12-12,26.791,27.373,25.731,26.102,1765213,0
2007-12-13,25.948,26.12,24.766,25.219,1135123,0
2007-12-14,24.874,25.974,24.415,25.059,828944,0
2007-12-17,24.384,24.676,23.15,23.783,1792288,0
2007-12-18,24.415,24.516,23.219,24.509,1356462,0
2007-12-19,24.293,25.174,23.802,23.915,833632,0
2007-12-20,24.529,24.957,23.949,24.262,657003,0
2007-12-21,25.021,25.577,24.459,25.577,846438,0
2007-12-24,26.12,26.338,26.017,26.211,473434,0
2007-12-26,26.485,27.149,26.485,27.131,1001381,0
2007-12-27,27.176,27.206,25.482,25.814,2564891,0
2007-12-28,26.512,26.945,26.383,26.817,1241127,0
2007-12-31,26.971,27.112,26.798,26.842,668756,0
2008-01-02,26.945,27.181,26.223,26.689,1103797,0
2008-01-03,26.85,26.984,25.059,25.482,1441743,0
2008-01-04,25.596,25.596,24.587,24.728,1118785,0
2008-01-07,25.36,26.037,25.219,25.355,1522346,0
2008-01-08,25.717,26.446,25.379,25.437,1070785,0
2008-01-09,25.413,26.939,25.413,26.817,1484881,0
2008-01-10,26.133,26.881,26.037,26.862,895435,0
2008-01-11,26.626,27.143,26.626,26.817,1031804,0
2008-01-14,27.176,27.322,26.817,27.035,1014766,0
2008-01-15,26.228,26.657,24.991,25.437,1904372,0
2008-01-16,24.683,24.741,23.712,24.459,2453136,0
2008-01-17,24.19,24.741,22.128,23.15,2104266,0
2008-01-18,23.616,23.654,22.248,23.285,1434103,0
2008-01-22,20.727,23.311,20.049,23.194,2619564,0
2008-01-23,22.121,23.68,21.149,23.571,2478328,0
2008-01-24,23.494,23.761,22.716,23.502,1624796,0
2008-01-25,24.575,24.652,22.645,23.13,1201958,0
2008-01-28,22.85,23.188,22.421,23.15,547746,0
2008-01-29,23.111,23.111,22.658,23.015,615008,0
2008-01-30,22.633,22.901,22.013,22.313,1662720,0
2008-01-31,21.943,22.626,21.47,22.587,1296068,0
2008-02-01,22.779,23.367,22.503,23.334,1013208,0
2008-02-04,23.558,23.732,23.021,23.086,846006,0
2008-02-05,22.913,22.913,21.622,21.948,875597,0
2008-02-06,22.185,22.274,21.558,21.558,457682,0
2008-02-07,20.953,22.116,20.953,21.987,1016649,0
2008-02-08,21.642,21.717,21.175,21.348,643923,0
2008-02-11,20.953,21.046,20.479,20.953,966886,0
2008-02-12,21.078,22.434,21.041,22.261,1347212,0
2008-02-13,22.461,22.753,22.248,22.633,648872,0
2008-02-14,22.901,23.01,22.121,22.121,805897,0
2008-02-15,22.248,22.766,22.128,22.671,381491,0
2008-02-19,22.901,23.386,22.633,22.702,500621,0
2008-02-20,22.37,22.875,21.885,22.619,605476,0
2008-02-21,22.773,22.901,22,22.068,832085,0
2008-02-22,22.051,22.211,21.355,21.578,662626,0
2008-02-25,21.744,22.018,21.507,21.93,601925,0
2008-02-26,21.987,22.37,21.859,22.088,652459,0
2008-02-27,21.987,22.633,21.904,22.593,760055,0
2008-02-28,22.402,22.633,22.268,22.421,711412,0
2008-02-29,21.987,22.063,21.769,21.859,489293,0
2008-03-03,21.558,21.558,20.953,21.213,712671,0
2008-03-04,20.964,20.964,19.942,20.473,1340981,0
2008-03-05,20.497,21.053,20.497,20.805,634335,0
2008-03-06,20.685,20.69,19.98,20.006,474161,0
2008-03-07,19.635,19.994,19.29,19.502,943865,0
2008-03-10,19.425,19.439,16.76,17.118,4853712,0
2008-03-11,18.28,20.192,18.268,19.916,3878461,0
2008-03-12,19.552,19.962,18.612,19.622,1897936,0
2008-03-13,18.581,19.878,18.434,19.833,1216679,0
2008-03-14,20.07,20.114,18.536,18.849,1251289,0
2008-03-17,17.858,18.523,17.393,18.197,1219020,0
2008-03-18,18.632,19.833,18.523,19.77,906101,0
2008-03-19,19.336,19.597,17.934,18.076,886447,0
2008-03-20,18.218,18.791,17.737,18.625,815741,0
2008-03-24,18.881,20.132,18.855,20.108,2151288,0
2008-03-25,20.441,20.818,20.275,20.626,1580612,0
2008-03-26,20.198,20.698,19.833,20.132,1311508,0
2008-03-27,20.306,20.306,19.547,19.68,1224866,0
2008-03-28,19.794,20.185,19.705,19.833,776594,0
2008-03-31,19.514,19.781,19.04,19.604,876625,0
2008-04-01,19.962,20.638,19.853,20.548,1092542,0
2008-04-02,20.262,20.447,19.878,20.262,1006360,0
2008-04-03,19.942,20.415,19.942,20.409,536465,0
2008-04-04,19.878,20.032,19.724,19.936,748609,0
2008-04-07,20.35,20.447,19.942,20.006,774970,0
2008-04-08,19.712,19.988,19.622,19.781,548086,0
2008-04-09,19.954,19.967,19.303,19.476,707694,0
2008-04-10,19.514,19.68,19.251,19.668,454108,0
2008-04-11,19.425,19.514,19.091,19.149,357770,0
2008-04-14,19.234,19.425,18.901,19.142,716048,0
2008-04-15,19.45,19.878,19.45,19.764,554675,0
2008-04-16,20.025,20.371,19.962,20.268,478619,0
2008-04-17,20.3,20.383,19.948,20.153,528741,0
2008-04-18,20.619,21.424,20.459,21.239,1116764,0
2008-04-21,21.387,21.552,21.017,21.316,524307,0
2008-04-22,21.078,21.2,20.735,20.779,359192,0
2008-04-23,20.862,20.946,20.306,20.939,778162,0
2008-04-24,21.073,21.411,20.594,21.207,413249,0
2008-04-25,21.444,21.642,21.125,21.507,455328,0
2008-04-28,21.424,21.63,21.144,21.188,489887,0
2008-04-29,21.495,21.558,21.335,21.387,229603,0
2008-04-30,21.444,21.642,21.404,21.584,408587,0
2008-05-01,21.558,22.313,21.437,22.116,498742,0
2008-05-02,22.441,22.549,22.116,22.421,675937,0
2008-05-05,22.14,22.478,22.128,22.407,526527,0
2008-05-06,22.153,22.235,22.038,22.173,561034,0
2008-05-07,22.013,22.032,21.348,21.379,411475,0
2008-05-08,21.52,21.52,20.857,20.919,629091,0
2008-05-09,20.613,20.792,20.262,20.371,804906,0
2008-05-12,20.51,20.798,20.306,20.735,467926,0
2008-05-13,20.524,20.671,20.524,20.524,838446,0
2008-05-14,20.542,21.034,20.459,20.651,871324,0
2008-05-15,20.805,21.571,20.779,21.348,340647,0
2008-05-16,21.175,21.355,21.098,21.265,308369,0
2008-05-19,21.424,21.98,21.342,21.597,528158,0
2008-05-20,21.335,21.342,20.831,20.874,481421,0
2008-05-21,20.914,21.041,20.049,20.153,812283,0
2008-05-22,20.153,20.248,19.923,20.057,562049,0
2008-05-23,19.885,20.179,19.692,20.147,441057,0
2008-05-27,20.049,20.049,19.692,19.897,348752,0
2008-05-28,20.179,20.204,19.794,19.853,455989,0
2008-05-29,19.781,20.07,19.687,20.049,369514,0
2008-05-30,20.132,20.185,19.776,19.82,402554,0
2008-06-02,19.507,19.507,19.047,19.303,698612,0
2008-06-03,19.162,19.33,18.812,18.907,930249,0
2008-06-04,18.618,19.066,18.46,18.505,1118925,0
2008-06-05,18.704,19.149,18.683,19.086,616986,0
2008-06-06,18.612,18.612,18.114,18.173,692052,0
2008-06-09,18.205,18.261,17.858,18.107,558116,0
2008-06-10,17.757,17.892,17.546,17.604,773709,0
2008-06-11,17.763,17.808,17.246,17.291,900287,0
2008-06-12,17.757,18.064,17.501,17.815,564231,0
2008-06-13,17.846,18.235,17.706,18.205,474200,0
2008-06-16,18.051,18.344,17.993,18.274,518934,0
2008-06-17,18.53,19.04,18.498,18.881,1026731,0
2008-06-18,18.575,18.588,18.249,18.421,708433,0
2008-06-19,18.268,18.39,17.987,18.178,617818,0
2008-06-20,17.591,17.7,17.157,17.304,986460,0
2008-06-23,17.304,17.4,17.041,17.227,646944,0
2008-06-24,17.028,17.036,16.427,16.524,1263164,0
2008-06-25,16.81,17.157,16.736,16.843,871344,0
2008-06-26,16.81,16.882,16.164,16.164,952545,0
2008-06-27,16.164,16.312,15.489,15.782,1229841,0
2008-06-30,15.603,15.603,15.221,15.252,911749,0
2008-07-01,14.957,14.957,14.439,14.913,1625928,0
2008-07-02,15.489,15.654,14.991,15.003,1018233,0
2008-07-03,14.982,15.163,14.656,14.982,426158,0
2008-07-07,15.092,15.464,14.656,14.773,1032863,0
2008-07-08,14.76,15.367,14.568,15.348,788927,0
2008-07-09,15.552,15.954,15.079,15.079,1026366,0
2008-07-10,15.265,15.654,14.94,15.209,858832,0
2008-07-11,14.665,14.71,14.447,14.587,1609021,0
2008-07-14,14.94,15.086,14.506,14.524,604856,0
2008-07-15,14.185,14.575,13.751,14.357,1253618,0
2008-07-16,14.268,15.022,14.171,14.965,1048996,0
2008-07-17,15.221,15.694,14.92,15.585,1546349,0
2008-07-18,15.737,15.911,15.092,15.315,889867,0
2008-07-21,15.514,15.942,15.437,15.846,783622,0
2008-07-22,15.731,17.131,15.642,16.985,1449273,0
2008-07-23,17.36,17.782,17.271,17.7,1241327,0
2008-07-24,17.57,17.57,16.683,16.945,684665,0
2008-07-25,16.736,17.054,16.454,16.836,535428,0
2008-07-28,16.779,16.785,16.211,16.28,797879,0
2008-07-29,16.114,16.164,15.873,16.151,1073919,0
2008-07-30,16.447,16.55,16.089,16.491,641059,0
2008-07-31,16.267,16.472,15.994,16.083,318166,0
2008-08-01,16.472,16.912,16.287,16.831,669658,0
2008-08-04,16.599,17.239,16.434,17.182,718772,0
2008-08-05,17.57,18.274,17.527,18.147,871207,0
2008-08-06,17.77,18.287,17.673,18.16,1060978,0
2008-08-07,17.852,17.852,17.264,17.278,683609,0
2008-08-08,17.4,18.12,17.246,17.981,1013107,0
2008-08-11,18.076,18.218,17.7,17.757,648392,0
2008-08-12,17.501,17.501,17.105,17.157,420352,0
2008-08-13,17.079,17.246,16.81,17.182,419071,0
2008-08-14,16.856,17.846,16.466,17.692,799906,0
2008-08-15,17.673,17.757,17.374,17.496,520374,0
2008-08-18,17.278,17.341,16.81,16.882,863994,0
2008-08-19,16.537,16.836,16.3,16.46,819621,0
2008-08-20,16.556,16.805,16.39,16.664,404660,0
2008-08-21,16.211,16.403,16.083,16.14,590970,0
2008-08-22,16.25,16.599,16.237,16.511,634081,0
2008-08-25,16.172,16.383,15.789,15.808,984046,0
2008-08-26,16.038,16.332,15.968,16.267,553658,0
2008-08-27,16.151,16.472,16.012,16.472,538915,0
2008-08-28,15.954,16.294,15.954,16.294,1163291,0
2008-08-29,16.498,16.498,16.012,16.135,393108,0
2008-09-02,16.556,16.938,16.524,16.563,706843,0
2008-09-03,16.646,16.856,16.472,16.646,607763,0
2008-09-04,16.472,16.472,15.68,15.694,1082437,0
2008-09-05,15.585,16.192,15.424,16.164,737465,0
2008-09-08,16.625,17.022,16.006,16.337,1036134,0
2008-09-09,16.337,16.376,15.521,15.565,1396601,0
2008-09-10,16.038,16.151,15.674,16.128,1077250,0
2008-09-11,15.707,16.44,15.367,16.44,979647,0
2008-09-12,15.737,16.006,15.527,15.726,1112128,0
2008-09-15,14.862,15.278,14.439,14.548,1044234,0
2008-09-16,14.268,14.823,13.883,14.594,1409700,0
2008-09-17,14.07,14.166,13.15,13.15,1986572,0
2008-09-18,13.795,14.012,12.901,13.751,1354626,0
2008-09-19,15.092,15.521,14.344,15.412,1241223,0
2008-09-22,14.92,15.328,14.849,15.221,885688,0
2008-09-23,14.991,15.412,14.382,14.627,569740,0
2008-09-24,14.773,14.888,14.153,14.536,608103,0
2008-09-25,14.696,15.092,14.439,15.049,466824,0
2008-09-26,14.447,15.086,14.313,14.9,822640,0
2008-09-29,14.422,14.422,12.939,13.455,1262520,0
2008-09-30,13.622,14.229,13.579,14.146,700897,0
2008-10-01,14.229,14.703,13.84,14.484,453314,0
2008-10-02,14.357,14.439,13.814,14.045,723747,0
2008-10-03,14.096,14.548,13.711,13.788,717964,0
2008-10-06,12.946,12.99,11.38,11.942,1961075,0
2008-10-07,13.406,14.108,11.336,12.275,2125808,0
2008-10-08,11.187,12.984,11.104,12.568,1424946,0
2008-10-09,12.825,13.373,11.13,11.489,903662,0
2008-10-10,10.288,11.329,8.8425,10.94,2368780,0
2008-10-13,11.936,12.511,11.476,12.345,1340146,0
2008-10-14,13.226,13.26,11.399,11.489,821823,0
2008-10-15,11.254,11.259,9.846,9.846,927382,0
2008-10-16,10.116,11.768,9.4559,10.831,1498755,0
2008-10-17,10.224,11.413,10.02,10.51,857311,0
2008-10-20,11.003,11.68,11.003,11.545,1488687,0
2008-10-21,11.597,11.904,11.143,11.201,537173,0
2008-10-22,10.517,10.997,9.941,10.025,846320,0
2008-10-23,10.632,11.15,9.681,9.763,1509308,0
2008-10-24,8.8371,11.603,8.6194,9.872,2861568,0
2008-10-27,9.3676,10.109,9.3676,9.374,1092477,0
2008-10-28,9.81,10.479,9.559,10.467,843407,0
2008-10-29,10.51,10.562,10.083,10.384,896924,0
2008-10-30,11.048,11.254,10.722,11.041,574864,0
2008-10-31,11.17,11.603,10.945,11.245,586410,0
2008-11-03,11.847,11.877,10.806,11.163,993846,0
2008-11-04,11.571,12.147,11.495,11.768,690211,0
2008-11-05,11.464,11.464,10.715,10.818,572390,0
2008-11-06,10.504,10.665,10.088,10.191,536051,0
2008-11-07,11.035,11.136,10.53,10.953,553097,0
2008-11-10,11.125,11.585,10.919,11.213,604229,0
2008-11-11,10.767,11.035,10.288,10.582,377353,0
2008-11-12,10.294,10.587,9.832,9.981,678174,0
2008-11-13,10.165,10.715,9.81,10.669,823367,0
2008-11-14,10.601,10.601,10.109,10.191,614909,0
2008-11-17,10.122,10.218,9.667,9.866,508769,0
2008-11-18,9.672,9.935,9.3926,9.559,437159,0
2008-11-19,9.527,9.553,8.8425,8.8693,609440,0
2008-11-20,8.8371,9.0802,7.7379,8.0953,1483743,0
2008-11-21,8.7726,9.06,8.0894,9.06,937386,0
2008-11-24,9.0996,9.941,9.0996,9.4885,804118,0
2008-11-25,9.3805,9.52,9.0416,9.2395,558378,0
2008-11-26,9.0664,10.037,9.0664,9.3612,945930,0
2008-11-28,9.1254,9.659,8.9642,9.3805,437471,0
2008-12-01,8.9577,9.1687,8.6262,8.9144,1087884,0
2008-12-02,8.978,9.4835,8.978,9.386,676011,0
2008-12-03,9.1687,9.506,8.9273,9.4509,537326,0
2008-12-04,9.0664,9.615,8.9577,9.1623,641602,0
2008-12-05,9.0351,9.4509,8.7542,9.3926,535641,0
2008-12-08,9.859,10.165,9.585,9.981,901439,0
2008-12-09,9.899,9.899,9.2847,9.4835,961229,0
2008-12-10,9.681,9.935,9.578,9.922,830006,0
2008-12-11,9.527,10.224,9.527,9.712,849266,0
2008-12-12,9.4944,10.133,9.3676,10.05,676013,0
2008-12-15,10.05,10.102,9.655,9.776,550679,0
2008-12-16,9.615,10.55,9.615,10.37,879296,0
2008-12-17,10.218,10.484,9.803,10.242,1027819,0
2008-12-18,10.261,10.536,10.141,10.376,748969,0
2008-12-19,10.057,10.402,9.948,10.037,697741,0
2008-12-22,10.402,10.402,9.803,9.955,754040,0
2008-12-23,9.783,10.013,9.2589,9.3676,720942,0
2008-12-24,9.1881,9.5,9.1881,9.374,417809,0
2008-12-26,9.1881,9.3354,9.1254,9.2,517000,0
2008-12-29,9.4944,9.699,9.3548,9.4114,948177,0
2008-12-30,9.4183,10.02,9.4183,9.839,903611,0
2008-12-31,9.5,10.793,9.5,10.536,1219562,0
2009-01-02,10.932,11.279,10.653,11.074,1196731,0
2009-01-05,10.945,11.456,10.613,10.882,1043456,0
2009-01-06,11.055,11.232,10.806,11.22,591567,0
2009-01-07,10.523,10.523,10.077,10.109,931457,0
2009-01-08,10.077,10.171,9.718,9.826,805343,0
2009-01-09,9.899,10.088,9.655,9.941,466299,0
2009-01-12,9.899,9.899,9.5,9.585,481755,0
2009-01-13,9.54,9.757,9.4707,9.75,419713,0
2009-01-14,9.699,9.724,9.328,9.513,468928,0
2009-01-15,9.316,9.672,9.2073,9.572,429847,0
2009-01-16,9.899,10.096,9.615,9.776,499679,0
2009-01-20,9.553,9.585,9.048,9.1254,378110,0
2009-01-21,9.3926,9.54,8.6701,9.4944,805762,0
2009-01-22,8.8813,9.513,8.8813,9.2589,656130,0
2009-01-23,9.0802,9.615,9.0802,9.565,532842,0
2009-01-26,9.724,9.899,9.642,9.738,318402,0
2009-01-27,10.184,10.184,9.706,9.839,625028,0
2009-01-28,10.184,10.332,9.899,10.332,511375,0
2009-01-29,10.133,10.133,9.911,9.981,644488,0
2009-01-30,9.905,10.307,9.655,9.77,764348,0
2009-02-02,9.4944,9.757,9.4055,9.553,474817,0
2009-02-03,9.54,9.955,9.4509,9.916,388173,0
2009-02-04,10.031,10.102,9.803,9.962,688511,0
2009-02-05,9.763,10.044,9.686,9.955,544998,0
2009-02-06,9.962,10.363,9.757,10.35,580931,0
2009-02-09,10.363,10.653,10.3,10.619,756023,0
2009-02-10,10.421,10.575,9.667,9.872,811076,0
2009-02-11,10.116,10.307,9.928,10.248,349042,0
2009-02-12,10.096,10.096,9.699,10.044,542088,0
2009-02-13,9.839,10.064,9.826,9.839,319910,0
2009-02-17,9.4638,9.4638,8.8555,8.9457,728471,0
2009-02-18,8.9642,9.1438,8.8371,9.0544,376431,0
2009-02-19,9.1051,9.2653,8.8048,8.8813,420260,0
2009-02-20,8.7216,8.8048,8.4409,8.6961,490304,0
2009-02-23,8.7606,8.8297,8.3902,8.3902,411590,0
2009-02-24,8.4143,8.9209,8.3568,8.8628,412959,0
2009-02-25,8.8555,8.8813,8.5045,8.7409,417068,0
2009-02-26,8.8186,8.9144,8.5431,8.5431,499583,0
2009-02-27,8.4349,8.6194,8.4349,8.5809,629796,0
2009-03-02,8.2297,8.3775,7.636,7.8274,1228288,0
2009-03-03,7.8653,8.0252,7.6422,8.0252,472969,0
2009-03-04,8.1156,8.5045,8.1156,8.3902,390997,0
2009-03-05,8.0573,8.0573,7.5457,8.0311,669033,0
2009-03-06,8.0953,8.141,7.6739,7.9231,264342,0
2009-03-09,7.6035,7.7506,7.412,7.5719,715845,0
2009-03-10,7.6867,8.2752,7.6867,8.1782,1006140,0
2009-03-11,8.2426,8.3775,8.1468,8.2881,889396,0
2009-03-12,8.134,8.5748,8.0125,8.4658,900687,0
2009-03-13,8.6194,8.6392,8.2426,8.2941,479546,0
2009-03-16,8.6194,8.6194,8.3902,8.4349,300683,0
2009-03-17,8.2169,8.7993,8.2169,8.7472,369774,0
2009-03-18,8.4658,8.7919,8.4658,8.7472,617710,0
2009-03-19,8.8941,8.9522,8.5363,8.779,416058,0
2009-03-20,8.7409,8.7726,8.4537,8.4924,286001,0
2009-03-23,8.9715,9.4114,8.8555,9.4114,702553,0
2009-03-24,9.3474,9.547,8.9715,9.328,552772,0
2009-03-25,9.4114,9.81,9.4114,9.686,760084,0
2009-03-26,9.839,10.116,9.839,10.064,658170,0
2009-03-27,9.815,9.974,9.731,9.79,178319,0
2009-03-30,9.4114,9.4114,9.1502,9.3548,358323,0
2009-03-31,9.54,9.783,9.54,9.744,280887,0
2009-04-01,9.724,10.133,9.667,10.02,327711,0
2009-04-02,10.327,10.754,10.294,10.562,653382,0
2009-04-03,10.653,10.676,10.313,10.536,417739,0
2009-04-06,10.504,10.544,10.133,10.133,323419,0
2009-04-07,10.083,10.122,9.859,9.981,306481,0
2009-04-08,10.077,10.556,10.077,10.504,440402,0
2009-04-09,10.562,11.322,10.562,11.297,804452,0
2009-04-13,11.501,11.986,11.259,11.912,756791,0
2009-04-14,12.065,12.153,11.63,11.654,519291,0
2009-04-15,11.74,12.069,11.521,11.936,642482,0
2009-04-16,11.877,11.877,11.405,11.744,618978,0
2009-04-17,11.7,11.744,11.43,11.456,313366,0
2009-04-20,11.232,11.254,10.587,10.658,581846,0
2009-04-21,10.441,11.213,10.435,11.195,360831,0
2009-04-22,10.888,11.125,10.773,10.901,273427,0
2009-04-23,11.08,11.271,10.894,11.118,346698,0
2009-04-24,11.232,11.796,11.232,11.558,365332,0
2009-04-27,11.418,11.483,11.136,11.201,227132,0
2009-04-28,10.984,11.015,10.722,10.811,382799,0
2009-04-29,11.125,11.501,11.111,11.22,468187,0
2009-04-30,11.566,11.967,11.426,11.847,750679,0
2009-05-01,11.884,12.203,11.808,11.858,492488,0
2009-05-04,12.486,12.861,12.319,12.843,1012698,0
2009-05-05,12.817,13.067,12.466,12.78,645635,0
2009-05-06,12.817,12.984,12.166,12.934,793265,0
2009-05-07,13.099,13.099,12.632,12.825,930457,0
2009-05-08,12.926,13.354,12.804,13.296,766462,0
2009-05-11,13.163,13.163,12.691,12.748,350690,0
2009-05-12,13.22,13.445,12.203,12.748,987429,0
2009-05-13,12.473,12.691,12.09,12.102,529538,0
2009-05-14,12.018,12.608,11.891,12.49,340702,0
2009-05-15,12.555,12.92,12.306,12.428,466360,0
2009-05-18,14.965,15.283,14.543,15.105,3628723,0
2009-05-19,15.054,15.105,14.71,14.94,1126423,0
2009-05-20,15.049,15.226,14.753,14.78,881103,0
2009-05-21,14.637,14.678,14.307,14.382,806034,0
2009-05-22,14.627,14.838,14.536,14.562,369645,0
2009-05-26,14.447,15.105,14.146,15.092,901881,0
2009-05-27,15.271,15.929,15.271,15.481,897526,0
2009-05-28,15.82,16.39,15.577,16.28,948575,0
2009-05-29,16.843,16.985,16.579,16.912,1250523,0
2009-06-01,17.189,17.788,17.189,17.629,1447126,0
2009-06-02,17.922,17.922,17.335,17.629,1070649,0
2009-06-03,17.533,17.673,16.332,16.638,1363262,0
2009-06-04,16.741,18.421,16.741,18.421,1301965,0
2009-06-05,18.556,18.683,18.032,18.147,1151725,0
2009-06-08,17.559,17.732,16.99,17.462,1234837,0
2009-06-09,17.955,18.16,17.744,18.026,582972,0
2009-06-10,18.645,18.658,17.617,18.549,1589911,0
2009-06-11,18.46,18.996,18.421,18.791,798870,0
2009-06-12,18.817,18.843,18.274,18.479,396512,0
2009-06-15,18.235,18.235,17.123,17.617,917674,0
2009-06-16,17.904,17.975,17.123,17.131,566875,0
2009-06-17,16.779,16.779,15.737,16.434,1625400,0
2009-06-18,15.999,16.205,15.751,15.769,902491,0
2009-06-19,16.23,16.376,16.057,16.25,437916,0
2009-06-22,16.069,16.069,15.022,15.252,750913,0
2009-06-23,15.577,15.68,15.304,15.603,385233,0
2009-06-24,15.744,16.308,15.744,16.026,673490,0
2009-06-25,15.891,16.696,15.846,16.664,538669,0
2009-06-26,16.479,17.239,16.479,17.097,460911,0
2009-06-29,17.496,17.496,17.182,17.374,402206,0
2009-06-30,17.304,18.032,16.985,17.91,1046075,0
2009-07-01,18.083,18.588,18.032,18.415,896625,0
2009-07-02,17.975,18.051,17.641,17.788,448150,0
2009-07-06,16.805,16.869,16.205,16.696,938425,0
2009-07-07,16.504,16.869,16.006,16.114,483694,0
2009-07-08,15.911,16.217,15.156,15.367,893714,0
2009-07-09,15.808,15.813,15.424,15.534,534844,0
2009-07-10,15.13,15.387,15.061,15.239,1739706,0
2009-07-13,15.348,15.629,14.965,15.54,679347,0
2009-07-14,15.999,16.287,15.82,16.267,699380,0
2009-07-15,16.932,17.271,16.925,16.972,1550336,0
2009-07-16,16.599,16.753,16.186,16.683,1101589,0
2009-07-17,16.912,16.964,16.709,16.863,540098,0
2009-07-20,17.297,17.546,17.182,17.36,861012,0
2009-07-21,17.341,17.436,16.736,17.074,2241736,0
2009-07-22,16.696,16.81,16.454,16.722,547820,0
2009-07-23,17.157,18.083,17.022,17.713,1357931,0
2009-07-24,17.668,17.673,17.335,17.617,337696,0
2009-07-27,17.559,17.604,17.157,17.393,456372,0
2009-07-28,17.182,17.457,17.002,17.411,680505,0
2009-07-29,17.144,17.144,16.498,16.556,846200,0
2009-07-30,16.869,17.297,16.818,17.041,741124,0
2009-07-31,17.264,18.114,17.264,17.904,1490188,0
2009-08-03,18.415,18.978,18.274,18.44,1142280,0
2009-08-04,18.843,18.843,18.173,18.67,827398,0
2009-08-05,18.37,18.561,17.617,18.12,839410,0
2009-08-06,18.057,18.057,17.406,17.668,682716,0
2009-08-07,17.744,18.192,17.641,17.834,637515,0
2009-08-10,17.533,17.815,16.574,16.836,2320494,0
2009-08-11,16.586,16.638,15.686,16.242,1308990,0
2009-08-12,16.147,16.39,15.838,16.28,1046091,0
2009-08-13,16.518,16.646,15.954,16.051,960778,0
2009-08-14,15.975,16.057,15.481,15.667,1084898,0
2009-08-17,14.969,15.163,14.568,14.606,1365016,0
2009-08-18,14.965,15.035,14.78,14.882,1560406,0
2009-08-19,14.729,14.953,14.484,14.773,879492,0
2009-08-20,14.957,15.138,14.773,14.965,900392,0
2009-08-21,15.335,15.534,15.194,15.424,1145812,0
2009-08-24,15.712,15.917,15.437,15.469,1211185,0
2009-08-25,15.667,15.764,15.443,15.534,802507,0
2009-08-26,15.481,15.54,15.124,15.464,829634,0
2009-08-27,15.399,15.565,15.348,15.514,571995,0
2009-08-28,15.59,15.82,15.547,15.642,1186476,0
2009-08-31,15.214,15.367,15.079,15.328,955804,0
2009-09-01,15.239,15.341,14.965,15.022,1350980,0
2009-09-02,14.969,15.13,14.804,14.977,963208,0
2009-09-03,15.142,15.278,14.953,15.252,741639,0
2009-09-04,15.534,15.686,15.341,15.577,560180,0
2009-09-08,15.879,16.114,15.879,15.903,1007400,0
2009-09-09,16.114,16.114,15.707,15.929,649348,0
2009-09-10,15.648,15.942,15.622,15.922,693027,0
2009-09-11,15.777,15.999,15.68,15.82,504651,0
2009-09-14,15.777,15.777,15.597,15.744,569865,0
2009-09-15,15.922,16.089,15.886,16.064,522022,0
2009-09-16,16.403,16.55,16.164,16.447,779470,0
2009-09-17,16.44,16.44,16.151,16.237,477650,0
2009-09-18,16.421,16.421,16.267,16.332,453349,0
2009-09-21,16.114,16.324,15.903,16.3,432439,0
2009-09-22,16.543,16.638,16.472,16.612,510143,0
2009-09-23,16.696,16.696,16.409,16.434,435788,0
2009-09-24,16.434,16.722,16.178,16.254,544261,0
2009-09-25,16.427,16.427,16.114,16.287,297966,0
2009-09-28,16.689,16.689,16.308,16.62,365675,0
2009-09-29,16.485,16.638,16.319,16.606,605696,0
2009-09-30,16.773,16.81,16.409,16.722,429200,0
2009-10-01,16.702,16.747,16.427,16.543,631515,0
2009-10-02,16.147,16.518,16.114,16.479,465172,0
2009-10-05,16.396,16.81,16.396,16.797,585835,0
2009-10-06,17.157,17.195,16.869,17.157,617058,0
2009-10-07,17.149,17.149,16.907,16.985,254039,0
2009-10-08,17.079,17.234,16.996,17.097,317570,0
2009-10-09,17.079,17.162,16.869,16.932,347346,0
2009-10-12,17.097,17.329,17.097,17.195,356390,0
2009-10-13,17.271,17.297,17.157,17.264,231212,0
2009-10-14,17.387,17.757,17.387,17.649,664274,0
2009-10-15,17.649,17.7,17.501,17.629,248550,0
2009-10-16,17.418,17.609,17.418,17.533,405005,0
2009-10-19,17.782,18.135,17.655,18.089,545475,0
2009-10-20,18.101,18.101,17.449,17.93,555226,0
2009-10-21,17.872,17.872,17.559,17.565,420104,0
2009-10-22,17.546,17.679,17.015,17.636,564229,0
2009-10-23,17.7,17.725,17.246,17.393,406582,0
2009-10-26,17.284,17.449,17.157,17.227,587481,0
2009-10-27,17.131,17.195,16.574,16.633,843395,0
2009-10-28,16.409,16.683,16.287,16.383,919176,0
2009-10-29,16.46,17.022,16.46,16.959,505103,0
2009-10-30,16.836,16.836,16.02,16.14,1341709,0
2009-11-02,16.159,16.504,15.942,16.23,695467,0
2009-11-03,15.865,15.917,15.585,15.879,711743,0
2009-11-04,16.346,16.434,16.147,16.28,549704,0
2009-11-05,16.44,17.123,16.427,17.123,393706,0
2009-11-06,16.882,17.009,16.638,16.985,358728,0
2009-11-09,17.284,17.609,17.234,17.559,536991,0
2009-11-10,17.54,17.679,17.182,17.679,454749,0
2009-11-11,17.852,17.93,17.668,17.782,490918,0
2009-11-12,17.629,17.706,17.271,17.284,398058,0
2009-11-13,17.54,17.77,17.521,17.673,252481,0
2009-11-16,17.993,18.274,17.846,18.23,666823,0
2009-11-17,17.763,18.12,17.763,17.839,552195,0
2009-11-18,17.852,17.961,17.609,17.961,387938,0
2009-11-19,17.749,17.749,17.284,17.496,527990,0
2009-11-20,17.431,17.757,17.411,17.559,494875,0
2009-11-23,17.788,17.987,17.622,17.686,679819,0
2009-11-24,17.583,17.668,17.496,17.596,682797,0
2009-11-25,17.788,17.815,17.686,17.782,511020,0
2009-11-27,17.118,17.309,16.753,17.214,365516,0
2009-11-30,17.278,17.501,17.271,17.444,446414,0
2009-12-01,17.641,18.032,17.622,18.012,592549,0
2009-12-02,17.834,18.153,17.795,18.101,414553,0
2009-12-03,17.987,18.268,17.808,17.808,286909,0
2009-12-04,18.23,18.293,17.808,18.274,503384,0
2009-12-07,18.101,18.101,17.706,17.93,392413,0
2009-12-08,17.942,18.005,17.7,17.775,340876,0
2009-12-09,17.749,17.934,17.641,17.846,208012,0
2009-12-10,17.866,18.076,17.732,17.782,269327,0
2009-12-11,17.858,17.872,17.591,17.641,255162,0
2009-12-14,17.713,17.77,17.475,17.757,312085,0
2009-12-15,17.483,17.583,17.406,17.501,445060,0
2009-12-16,17.527,17.692,17.418,17.449,225702,0
2009-12-17,17.374,17.393,16.964,16.985,612517,0
2009-12-18,16.925,16.925,16.543,16.638,999373,0
2009-12-21,16.434,16.843,16.294,16.81,696675,0
2009-12-22,16.818,16.856,16.683,16.76,608842,0
2009-12-23,17.123,17.214,16.978,17.002,580702,0
2009-12-24,17.079,17.366,17.079,17.335,149317,0
2009-12-28,17.304,17.411,17.214,17.411,285967,0
2009-12-29,17.393,17.475,17.322,17.444,329769,0
2009-12-30,17.201,17.475,17.136,17.449,816019,0
2009-12-31,17.457,17.679,17.393,17.673,446104,0
2010-01-04,17.679,18.192,17.679,17.904,496576,0
2010-01-05,17.91,18.205,17.91,18.192,472900,0
2010-01-06,18.192,18.421,18.192,18.378,344089,0
2010-01-07,18.313,18.434,18.261,18.287,431945,0
2010-01-08,18.332,18.332,18.019,18.153,338029,0
2010-01-11,18.332,18.517,18.332,18.505,606819,0
2010-01-12,18.274,18.421,18.147,18.261,473828,0
2010-01-13,18.453,18.453,18.364,18.378,433075,0
2010-01-14,18.53,18.536,18.466,18.505,335428,0
2010-01-15,18.434,18.505,18.051,18.261,387321,0
2010-01-19,18.153,18.791,18.141,18.766,521786,0
2010-01-20,18.665,18.665,18.16,18.378,263869,0
2010-01-21,18.205,18.205,17.617,17.732,831980,0
2010-01-22,17.496,17.583,17.304,17.387,584553,0
2010-01-25,17.304,17.436,17.246,17.329,369872,0
2010-01-26,17.061,17.329,17.061,17.169,348266,0
2010-01-27,16.919,16.919,16.511,16.599,811040,0
2010-01-28,16.709,16.753,16.23,16.46,706144,0
2010-01-29,16.62,16.869,16.586,16.633,605535,0
2010-02-01,16.736,16.985,16.736,16.907,466513,0
2010-02-02,16.729,17.234,16.722,17.189,433436,0
2010-02-03,17.271,17.501,17.25,17.278,193140,0
2010-02-04,17.085,17.085,16.403,16.403,498863,0
2010-02-05,16.172,16.337,15.707,16.23,644619,0
2010-02-08,16.403,16.403,16.089,16.114,272495,0
2010-02-09,16.346,16.753,16.337,16.586,325703,0
2010-02-10,16.55,16.55,16.267,16.504,308828,0
2010-02-11,16.599,16.869,16.524,16.85,269715,0
2010-02-12,16.55,16.651,16.44,16.606,261977,0
2010-02-16,16.785,17.068,16.664,17.068,296845,0
2010-02-17,17.207,17.207,17.022,17.097,206903,0
2010-02-18,16.824,17.234,16.824,17.195,259643,0
2010-02-19,17.015,17.157,16.925,17.097,271977,0
2010-02-22,17.149,17.246,16.925,16.985,373757,0
2010-02-23,17.097,17.214,16.427,16.53,618071,0
2010-02-24,16.753,16.81,16.586,16.747,243661,0
2010-02-25,16.358,16.676,16.346,16.638,259589,0
2010-02-26,16.722,16.882,16.722,16.85,265454,0
2010-03-01,16.99,17.227,16.876,17.221,185707,0
2010-03-02,17.508,17.629,17.335,17.583,652947,0
2010-03-03,17.737,17.904,17.655,17.821,563140,0
2010-03-04,17.884,17.904,17.744,17.757,383486,0
2010-03-05,17.821,18.135,17.821,18.114,473715,0
2010-03-08,18.038,18.192,17.993,18.076,321994,0
2010-03-09,17.879,18.153,17.879,18.051,379665,0
2010-03-10,18.083,18.339,18.019,18.319,538142,0
2010-03-11,18.069,18.434,18.019,18.427,411642,0
2010-03-12,18.505,18.505,18.28,18.37,388347,0
2010-03-15,18.274,18.274,17.596,17.737,460836,0
2010-03-16,18.057,18.107,17.821,17.993,421547,0
2010-03-17,18.026,18.306,18.026,18.192,324389,0
2010-03-18,18.192,18.223,17.981,18.038,230765,0
2010-03-19,18.185,18.192,17.737,18.192,462609,0
2010-03-22,17.866,18.012,17.7,17.852,397946,0
2010-03-23,17.737,18,17.662,17.967,376299,0
2010-03-24,17.801,17.892,17.679,17.801,219205,0
2010-03-25,17.961,17.975,17.649,17.662,576653,0
2010-03-26,17.839,18.012,17.808,17.942,288683,0
2010-03-29,18.107,18.28,18.101,18.23,241520,0
2010-03-30,18.135,18.3,18.032,18.218,190257,0
2010-03-31,18.044,18.218,18.026,18.153,138454,0
2010-04-01,18.306,18.421,18.3,18.415,261848,0
2010-04-05,18.479,18.862,18.479,18.849,517791,0
2010-04-06,18.766,18.983,18.734,18.881,527580,0
2010-04-07,18.881,18.937,18.72,18.727,263972,0
2010-04-08,18.536,18.823,18.44,18.761,286482,0
2010-04-09,18.862,18.944,18.791,18.901,191549,0
2010-04-12,18.958,18.958,18.791,18.888,245333,0
2010-04-13,18.786,18.901,18.594,18.786,188261,0
2010-04-14,18.951,19.04,18.829,19.04,260162,0
2010-04-15,18.894,18.914,18.67,18.754,229229,0
2010-04-16,18.575,18.612,18.249,18.293,367514,0
2010-04-19,17.955,18.427,17.775,18.395,501865,0
2010-04-20,18.421,18.594,18.421,18.588,232933,0
2010-04-21,18.486,18.505,18.313,18.453,287240,0
2010-04-22,18.378,18.741,18.332,18.734,209098,0
2010-04-23,18.67,18.937,18.618,18.855,329974,0
2010-04-26,18.855,18.869,18.612,18.734,245989,0
2010-04-27,18.708,18.716,18.378,18.408,637270,0
2010-04-28,18.408,18.612,18.395,18.505,238312,0
2010-04-29,18.575,18.683,18.505,18.683,275615,0
2010-04-30,18.734,18.734,18.408,18.434,221849,0
2010-05-03,18.364,18.704,18.351,18.665,180033,0
2010-05-04,18.23,18.383,17.591,17.636,726335,0
2010-05-05,17.36,17.788,17.348,17.775,705478,0
2010-05-06,17.508,17.565,15.826,17.157,792226,0
2010-05-07,17.214,17.214,16.709,16.863,863152,0
2010-05-10,17.673,17.987,17.673,17.93,524022,0
2010-05-11,17.508,18.038,17.508,17.775,322529,0
2010-05-12,17.673,17.987,17.673,17.934,132965,0
2010-05-13,17.934,17.967,17.7,17.77,188711,0
2010-05-14,17.341,17.546,17.207,17.501,517741,0
2010-05-17,17.387,17.469,16.938,17.315,295629,0
2010-05-18,17.348,17.559,16.985,17.041,197752,0
2010-05-19,16.753,17.009,16.403,16.579,528219,0
2010-05-20,16.211,16.242,15.886,15.999,582543,0
2010-05-21,15.834,16.376,15.769,16.376,400033,0
2010-05-24,16.23,16.434,16.159,16.159,237698,0
2010-05-25,15.456,15.82,15.315,15.82,516751,0
2010-05-26,16.147,16.147,15.712,15.802,584876,0
2010-05-27,16.108,16.511,16.108,16.414,318987,0
2010-05-28,16.466,16.638,16.46,16.485,419288,0
2010-06-01,16.199,16.574,16.199,16.319,291360,0
2010-06-02,16.491,16.932,16.447,16.888,413502,0
2010-06-03,16.925,17.093,16.741,16.888,263847,0
2010-06-04,16.511,16.773,16.454,16.504,367579,0
2010-06-07,16.403,16.729,16.199,16.287,458925,0
2010-06-08,16.237,16.504,16.151,16.472,219315,0
2010-06-09,16.53,16.805,16.324,16.454,238553,0
2010-06-10,16.722,17.036,16.722,16.996,275123,0
2010-06-11,16.972,17.085,16.715,17.048,220379,0
2010-06-14,17.278,17.469,17.157,17.271,546811,0
2010-06-15,17.341,17.622,17.341,17.604,175121,0
2010-06-16,17.335,17.559,17.239,17.559,173057,0
2010-06-17,17.591,17.591,17.374,17.469,156001,0
2010-06-18,17.444,17.609,17.431,17.54,115547,0
2010-06-21,17.821,17.987,17.749,17.858,378431,0
2010-06-22,17.692,17.801,17.501,17.583,271723,0
2010-06-23,17.496,17.706,17.496,17.596,176059,0
2010-06-24,17.565,17.565,17.322,17.475,233684,0
2010-06-25,17.7,17.749,17.489,17.686,197135,0
2010-06-28,17.808,17.839,17.622,17.692,240961,0
2010-06-29,17.348,17.36,17.131,17.291,308657,0
2010-06-30,17.393,17.749,17.374,17.411,490306,0
2010-07-01,17.341,17.483,17.144,17.422,377105,0
2010-07-02,17.335,17.411,17.175,17.335,171304,0
2010-07-06,17.475,17.596,17.291,17.374,234172,0
2010-07-07,17.214,17.725,17.214,17.7,199574,0
2010-07-08,17.737,17.757,17.533,17.725,172383,0
2010-07-09,17.821,17.961,17.706,17.922,250446,0
2010-07-12,17.839,18.032,17.839,17.879,236869,0
2010-07-13,18.069,18.205,17.934,18.076,248563,0
2010-07-14,17.967,18.012,17.815,17.961,179190,0
2010-07-15,17.782,17.961,17.679,17.91,179704,0
2010-07-16,17.782,17.815,17.609,17.706,216963,0
2010-07-19,17.749,17.91,17.655,17.763,236521,0
2010-07-20,17.655,17.942,17.508,17.942,276496,0
2010-07-21,17.961,18.032,17.763,17.801,422342,0
2010-07-22,18.166,18.244,18.114,18.244,251948,0
2010-07-23,18.192,18.306,18.051,18.3,186535,0
2010-07-26,18.032,18.268,17.993,18.268,140063,0
2010-07-27,18.268,18.306,18.173,18.205,146288,0
2010-07-28,18.089,18.173,18.026,18.166,202201,0
2010-07-29,18.344,18.351,18.141,18.197,176410,0
2010-07-30,18.135,18.332,18.107,18.244,163821,0
2010-08-02,18.395,18.67,18.395,18.67,233796,0
2010-08-03,18.67,18.696,18.447,18.645,336217,0
2010-08-04,18.645,18.907,18.645,18.869,188332,0
2010-08-05,18.594,18.894,18.53,18.805,282336,0
2010-08-06,18.696,18.829,18.568,18.829,182238,0
2010-08-09,18.907,18.991,18.817,18.958,141084,0
2010-08-10,18.632,18.849,18.561,18.778,248371,0
2010-08-11,18.249,18.44,18.197,18.319,597250,0
2010-08-12,18.28,18.53,18.28,18.473,525684,0
2010-08-13,18.473,18.734,18.473,18.72,219995,0
2010-08-16,18.652,18.823,18.498,18.708,144291,0
2010-08-17,18.805,19.047,18.741,19.01,339245,0
2010-08-18,18.971,19.284,18.937,19.234,393124,0
2010-08-19,19.29,19.379,19.155,19.214,385335,0
2010-08-20,19.251,19.425,19.214,19.379,488482,0
2010-08-23,21.565,21.634,21.308,21.424,546535,0
2010-08-24,21.029,21.213,21.029,21.119,337531,0
2010-08-25,20.893,21.061,20.779,21.029,294823,0
2010-08-26,20.983,21.157,20.946,20.953,422254,0
2010-08-27,20.862,21.219,20.727,21.219,302259,0
2010-08-30,20.919,21.085,20.874,20.919,345237,0
2010-08-31,20.868,21.105,20.845,20.959,311556,0
2010-09-01,21.387,21.527,21.329,21.507,251803,0
2010-09-02,21.463,21.565,21.398,21.539,208347,0
2010-09-03,21.501,21.717,21.501,21.647,238737,0
2010-09-07,21.674,21.756,21.571,21.578,323331,0
2010-09-08,21.807,22.044,21.802,22,457631,0
2010-09-09,22.128,22.204,22.006,22.056,450949,0
2010-09-10,22.19,22.364,22.146,22.345,404200,0
2010-09-13,22.377,22.804,22.377,22.753,686348,0
2010-09-14,22.651,22.786,22.619,22.645,305006,0
2010-09-15,22.696,22.804,22.658,22.759,208565,0
2010-09-16,22.816,22.816,22.587,22.593,178199,0
2010-09-17,22.773,23.015,22.619,23.015,431119,0
2010-09-20,23.156,23.699,23.156,23.624,482344,0
2010-09-21,23.558,23.687,23.45,23.532,310531,0
2010-09-22,23.482,23.538,23.066,23.092,443538,0
2010-09-23,22.837,22.945,22.581,22.716,387793,0
2010-09-24,23.245,23.4,23.156,23.341,275678,0
2010-09-27,23.322,23.373,23.168,23.276,247292,0
2010-09-28,23.226,23.322,23.079,23.298,286765,0
2010-09-29,23.163,23.347,23.073,23.194,283294,0
2010-09-30,23.207,23.386,23.066,23.238,250366,0
2010-10-01,23.616,23.761,23.545,23.571,434370,0
2010-10-04,23.379,23.775,23.354,23.761,342041,0
2010-10-05,23.91,24.281,23.705,24.262,604280,0
2010-10-06,24.274,24.286,24.114,24.268,260115,0
2010-10-07,24.268,24.344,24.101,24.121,384314,0
2010-10-08,24.037,24.613,24.037,24.556,496686,0
2010-10-11,24.728,24.856,24.548,24.594,521810,0
2010-10-12,24.529,24.582,24.35,24.543,452217,0
2010-10-13,24.944,25.27,24.874,25.157,488075,0
2010-10-14,25.087,25.111,24.714,24.9,319204,0
2010-10-15,24.791,24.812,24.453,24.683,221014,0
2010-10-18,24.664,24.772,24.626,24.759,461188,0
2010-10-19,24.396,24.561,23.987,24.101,664564,0
2010-10-20,24.172,24.613,24.141,24.535,316266,0
2010-10-21,24.734,25.111,24.734,24.991,549997,0
2010-10-22,24.856,24.874,24.626,24.626,411315,0
2010-10-25,24.874,24.991,24.856,24.895,415207,0
2010-10-26,24.728,24.921,24.683,24.856,377393,0
2010-10-27,24.664,24.688,24.222,24.384,337387,0
2010-10-28,24.535,24.548,24.248,24.35,208398,0
2010-10-29,24.398,24.503,24.292,24.405,162945,0
2010-11-01,24.645,24.786,24.516,24.696,324968,0
2010-11-02,24.818,24.991,24.766,24.951,257626,0
2010-11-03,24.978,24.991,24.709,24.991,352151,0
2010-11-04,25.36,25.834,25.144,25.783,734542,0
2010-11-05,25.948,26.141,25.783,26.09,444764,0
2010-11-08,26.107,26.159,25.769,25.935,406597,0
2010-11-09,25.981,26.07,25.66,25.807,308851,0
2010-11-10,25.757,25.878,25.623,25.82,249029,0
2010-11-11,25.526,25.526,25.264,25.4,329422,0
2010-11-12,24.991,25.029,24.415,24.67,427531,0
2010-11-15,24.753,24.856,24.498,24.523,279393,0
2010-11-16,24.274,24.274,23.054,23.194,1209028,0
2010-11-17,23.207,23.558,23.188,23.532,308699,0
2010-11-18,23.834,24.19,23.756,24,298956,0
2010-11-19,23.487,23.494,23.233,23.45,399845,0
2010-11-22,23.532,23.577,23.327,23.487,394851,0
2010-11-23,23.116,23.202,22.824,22.889,607592,0
2010-11-24,22.959,23.207,22.843,23.207,342260,0
2010-11-26,22.816,22.816,22.542,22.626,245889,0
2010-11-29,22.919,22.926,22.382,22.716,411484,0
2010-11-30,22.49,22.932,22.434,22.733,354094,0
2010-12-01,23.487,23.756,23.138,23.654,520722,0
2010-12-02,23.783,24.172,23.725,24.109,385762,0
2010-12-03,23.828,24.184,23.815,24.184,402847,0
2010-12-06,23.943,24.262,23.937,24.23,324153,0
2010-12-07,24.409,24.569,24.314,24.376,438898,0
2010-12-08,23.898,24.011,23.775,23.967,397884,0
2010-12-09,23.641,23.692,23.341,23.405,566627,0
2010-12-10,23.589,24.011,23.589,23.705,317669,0
2010-12-13,24.011,24.063,23.834,23.891,306808,0
2010-12-14,24.127,24.197,23.943,24.096,230145,0
2010-12-15,23.577,23.834,23.405,23.412,354934,0
2010-12-16,23.494,23.878,23.494,23.84,396337,0
2010-12-17,23.915,23.915,23.558,23.808,303336,0
2010-12-20,23.834,24.236,23.386,24.161,6756783,0
2010-12-21,24.3,24.683,24.3,24.613,1316094,0
2010-12-22,24.676,24.996,24.509,24.856,2256072,0
2010-12-23,24.843,25.174,24.791,25.099,1182560,0
2010-12-27,24.921,24.984,24.779,24.887,2841305,0
2010-12-28,24.847,25.099,24.344,24.363,5714368,0
2010-12-29,22.268,22.394,21.756,22.134,2530020,0
2010-12-30,22.345,22.593,21.917,22.173,1004512,0
2010-12-31,22.363,22.901,22.33,22.437,492256,0
2011-01-03,22.537,23.034,22.524,22.574,2242692,0
2011-01-04,22.759,22.964,22.268,22.28,563551,0
2011-01-05,22.243,22.243,21.859,22.166,597863,0
2011-01-06,21.904,22.044,21.597,21.688,573858,0
2011-01-07,21.47,21.897,21.078,21.295,499142,0
2011-01-10,20.989,20.989,20.588,20.798,814827,0
2011-01-11,21.073,21.239,20.926,21.066,700553,0
2011-01-12,21.316,21.458,21.157,21.188,806213,0
2011-01-13,21.053,21.053,20.497,20.626,1001059,0
2011-01-14,20.486,20.588,20.292,20.345,828209,0
2011-01-18,20.519,21.029,20.505,20.759,980116,0
2011-01-19,20.88,20.88,20.486,20.548,514966,0
2011-01-20,20.575,20.606,20.268,20.281,516723,0
2011-01-21,20.409,20.497,19.885,19.942,535844,0
2011-01-24,20.089,20.241,19.903,20.062,573061,0
2011-01-25,19.878,19.885,19.36,19.794,1069760,0
2011-01-26,19.788,19.954,19.405,19.699,860580,0
2011-01-27,19.502,19.552,19.207,19.489,805268,0
2011-01-28,19.303,19.303,18.517,18.786,1281861,0
2011-01-31,18.782,19.139,18.782,19.073,627351,0
2011-02-01,18.914,19.303,18.754,19.276,747645,0
2011-02-02,19.258,19.264,19.066,19.169,511978,0
2011-02-03,19.45,19.609,19.234,19.379,628296,0
2011-02-04,19.214,19.214,18.921,19.047,518136,0
2011-02-07,19.073,19.27,19.053,19.201,543411,0
2011-02-08,19.091,19.091,18.849,19.04,691720,0
2011-02-09,18.991,18.991,18.594,18.72,786226,0
2011-02-10,18.594,18.618,18.3,18.53,1009434,0
2011-02-11,18.605,19.412,18.605,19.296,1400994,0
2011-02-14,19.635,19.776,19.322,19.412,821149,0
2011-02-15,19.489,19.649,19.412,19.432,588565,0
2011-02-16,19.547,19.547,19.24,19.502,502727,0
2011-02-18,19.354,19.584,19.251,19.584,334052,0
2011-02-22,19.234,19.412,18.72,18.921,783907,0
2011-02-23,18.951,19.029,18.716,18.862,431629,0
2011-02-24,18.53,18.691,18.415,18.683,744025,0
2011-02-25,18.829,19.033,18.734,18.907,571569,0
2011-02-28,19.073,19.118,18.888,18.971,509718,0
2011-03-01,19.392,19.425,19.06,19.06,788505,0
2011-03-02,18.971,19.354,18.971,19.251,418698,0
2011-03-03,19.489,19.776,19.392,19.724,576631,0
2011-03-04,19.712,19.712,19.258,19.45,812528,0
2011-03-07,19.234,19.29,19.06,19.207,668997,0
2011-03-08,19.439,19.615,19.322,19.59,408920,0
2011-03-09,19.54,19.615,19.412,19.514,419560,0
2011-03-10,19.276,19.322,19.112,19.234,459492,0
2011-03-11,19.004,19.373,18.983,19.303,400435,0
2011-03-14,19.33,19.481,19.073,19.412,332473,0
2011-03-15,18.727,19.296,18.658,19.182,647881,0
2011-03-16,19.234,19.349,18.932,19.029,700455,0
2011-03-17,19.245,19.316,19.118,19.169,210869,0
2011-03-18,19.182,19.194,19.029,19.182,451157,0
2011-03-21,19.296,19.296,19.022,19.188,367531,0
2011-03-22,19.258,19.264,19.169,19.24,184020,0
2011-03-23,19.309,19.649,19.276,19.507,726320,0
2011-03-24,19.68,20.127,19.622,20.07,809704,0
2011-03-25,20.306,20.792,20.21,20.389,823884,0
2011-03-28,20.626,20.708,20.389,20.441,267740,0
2011-03-29,20.663,20.735,20.51,20.727,420819,0
2011-03-30,20.887,20.914,20.759,20.893,311832,0
2011-03-31,20.922,21.406,20.874,21.05,559121,0
2011-04-01,21.213,21.458,21.144,21.258,473378,0
2011-04-04,21.411,21.717,21.411,21.539,825881,0
2011-04-05,21.475,21.654,21.207,21.258,639336,0
2011-04-06,21.501,21.501,21.213,21.245,481567,0
2011-04-07,21.271,21.342,20.989,21.131,471880,0
2011-04-08,21.125,21.239,20.792,21.078,408575,0
2011-04-11,20.845,20.914,20.542,20.69,331165,0
2011-04-12,20.531,20.531,20.319,20.434,286341,0
2011-04-13,20.893,20.983,20.727,20.772,310818,0
2011-04-14,20.658,20.868,20.613,20.831,152064,0
2011-04-15,20.698,20.708,20.415,20.594,308124,0
2011-04-18,20.287,20.292,19.903,19.999,367738,0
2011-04-19,20.12,20.255,19.988,20.255,370101,0
2011-04-20,20.575,20.676,20.338,20.519,477037,0
2011-04-21,20.531,20.741,20.486,20.741,251172,0
2011-04-25,20.542,20.601,20.359,20.375,208006,0
2011-04-26,20.422,20.727,20.422,20.542,192410,0
2011-04-27,20.452,20.479,20.216,20.338,343297,0
2011-04-28,20.192,20.223,20.062,20.173,372941,0
2011-04-29,20.184,20.184,20.008,20.135,236659,0
2011-05-02,20.076,20.114,19.744,19.91,451341,0
2011-05-03,19.54,19.54,19.245,19.45,727475,0
2011-05-04,19.373,19.418,19.182,19.182,427347,0
2011-05-05,18.944,19.091,18.849,19.053,582679,0
2011-05-06,19.489,19.489,19.177,19.177,363620,0
2011-05-09,19.33,19.366,19.112,19.24,228635,0
2011-05-10,19.207,19.316,19.169,19.316,201021,0
2011-05-11,19.33,19.33,19.053,19.06,397317,0
2011-05-12,18.978,19.066,18.786,19.06,334157,0
2011-05-13,19.066,19.149,18.727,18.978,248306,0
2011-05-16,18.881,19.04,18.748,18.817,223159,0
2011-05-17,18.594,18.766,18.473,18.766,564138,0
2011-05-18,18.67,18.823,18.568,18.799,210577,0
2011-05-19,18.855,18.855,18.645,18.716,160925,0
2011-05-20,18.761,18.823,18.561,18.652,283359,0
2011-05-23,18.39,18.39,18.223,18.332,366174,0
2011-05-24,18.344,18.427,18.268,18.415,304535,0
2011-05-25,18.339,18.339,18.076,18.268,466330,0
2011-05-26,18.395,18.511,18.344,18.479,250277,0
2011-05-27,18.632,18.741,18.6,18.704,197852,0
2011-05-31,18.983,19.036,18.845,19.036,331274,0
2011-06-01,19.099,19.137,18.881,18.881,371385,0
2011-06-02,18.907,19.155,18.907,19.06,207374,0
2011-06-03,18.748,19.022,18.748,18.944,193075,0
2011-06-06,18.901,19.01,18.754,18.754,225548,0
2011-06-07,18.991,19.142,18.991,19.022,225059,0
2011-06-08,19.01,19.073,18.907,18.996,336389,0
2011-06-09,18.944,19.155,18.932,19.091,119304,0
2011-06-10,19.004,19.004,18.748,18.805,284188,0
2011-06-13,18.805,18.951,18.727,18.727,266579,0
2011-06-14,18.823,19.079,18.823,19.079,312282,0
2011-06-15,18.727,18.823,18.408,18.594,626582,0
2011-06-16,18.479,18.612,18.378,18.415,380762,0
2011-06-17,18.447,18.479,18.313,18.332,322628,0
2011-06-20,18.101,18.12,17.827,18.064,815684,0
2011-06-21,18.127,18.313,18.044,18.28,566288,0
2011-06-22,18.147,18.197,18,18.107,285455,0
2011-06-23,17.897,18.287,17.897,18.256,304039,0
2011-06-24,18.505,18.568,18.408,18.415,180853,0
2011-06-27,18.594,18.817,18.556,18.665,408199,0
2011-06-28,18.734,19.047,18.734,19.017,408136,0
2011-06-29,19.125,19.169,18.983,19.142,253361,0
2011-06-30,19.187,19.368,19.181,19.361,435042,0
2011-07-01,19.379,19.392,19.177,19.386,126684,0
2011-07-05,19.303,19.379,19.27,19.379,260328,0
2011-07-06,19.177,19.258,19.06,19.251,469719,0
2011-07-07,19.489,19.744,19.489,19.655,392599,0
2011-07-08,19.303,19.456,19.169,19.349,271975,0
2011-07-11,19.04,19.104,18.944,18.983,284789,0
2011-07-12,18.645,18.991,18.645,18.881,418456,0
2011-07-13,19.004,19.142,18.786,19.099,920139,0
2011-07-14,19.099,19.27,19.01,19.079,351652,0
2011-07-15,19.169,19.227,19.053,19.214,235699,0
2011-07-18,19.029,19.112,18.932,19.047,311874,0
2011-07-19,19.207,19.405,19.207,19.349,337114,0
2011-07-20,19.251,19.29,19.099,19.29,341084,0
2011-07-21,19.354,19.36,19.169,19.29,246076,0
2011-07-22,19.456,19.456,19.207,19.405,468253,0
2011-07-25,19.392,19.507,19.316,19.33,328175,0
2011-07-26,19.235,19.321,19.141,19.307,392137,0
2011-07-27,19.194,19.227,18.901,18.944,454068,0
2011-07-28,18.958,19.073,18.862,19.029,361595,0
2011-07-29,19.011,19.077,18.891,19.043,309020,0
2011-08-01,19.079,19.169,18.869,19.149,268960,0
2011-08-02,18.918,18.997,18.686,18.686,253118,0
2011-08-03,18.618,18.761,18.408,18.581,802244,0
2011-08-04,18.197,18.261,17.737,17.737,779655,0
2011-08-05,17.91,17.961,17.422,17.706,725397,0
2011-08-08,17.074,17.221,16.447,16.447,1193924,0
2011-08-09,17.105,17.315,16.696,17.297,701451,0
2011-08-10,17.009,17.079,16.696,16.753,520930,0
2011-08-11,16.85,17.622,16.85,17.387,486036,0
2011-08-12,17.264,17.422,17.175,17.422,389899,0
2011-08-15,17.57,17.673,17.462,17.673,402862,0
2011-08-16,17.093,17.348,17.074,17.348,811035,0
2011-08-17,17.462,17.527,17.162,17.4,584945,0
2011-08-18,16.805,16.805,16.403,16.612,474769,0
2011-08-19,16.383,16.676,16.312,16.421,368339,0
2011-08-22,16.932,17.022,16.447,16.479,385357,0
2011-08-23,16.62,17.079,16.62,17.079,256339,0
2011-08-24,16.831,16.894,16.606,16.741,417042,0
2011-08-25,16.612,16.62,16.159,16.337,754935,0
2011-08-26,16.101,16.28,15.7,16.192,929618,0
2011-08-29,16.606,16.76,16.472,16.76,996563,0
2011-08-30,16.741,16.888,16.696,16.792,752290,0
2011-08-31,17.026,17.248,16.932,17.154,694470,0
2011-09-01,16.951,17.25,16.638,17.079,549633,0
2011-09-02,16.932,17.054,16.824,16.906,467210,0
2011-09-06,16.734,17.091,16.661,17.031,577726,0
2011-09-07,17.269,17.528,17.244,17.488,335873,0
2011-09-08,17.376,17.441,17.163,17.276,498489,0
2011-09-09,16.996,16.996,16.614,16.832,529194,0
2011-09-12,16.612,16.62,16.237,16.55,695141,0
2011-09-13,16.491,16.543,16.324,16.454,707625,0
2011-09-14,16.729,16.779,16.454,16.638,644455,0
2011-09-15,16.741,16.959,16.709,16.912,396404,0
2011-09-16,16.979,17.065,16.851,16.964,886259,0
2011-09-19,16.491,16.504,16.25,16.421,387589,0
2011-09-20,16.658,16.671,16.409,16.46,278679,0
2011-09-21,16.456,16.456,16.132,16.132,292295,0
2011-09-22,15.395,15.64,14.92,15.104,949661,0
2011-09-23,14.958,15.337,14.958,15.337,439114,0
2011-09-26,15.296,15.329,15.019,15.329,423268,0
2011-09-27,15.681,15.899,15.661,15.86,646929,0
2011-09-28,15.865,15.865,15.441,15.481,1025859,0
2011-09-29,15.747,15.944,15.621,15.721,786732,0
2011-09-30,15.452,15.505,15.182,15.182,379221,0
2011-10-03,15.065,15.357,14.853,14.853,363947,0
2011-10-04,14.78,15.005,14.615,14.966,671911,0
2011-10-05,14.82,15.092,14.735,15.085,359195,0
2011-10-06,15.085,15.45,14.946,15.45,468327,0
2011-10-07,15.463,15.463,15.197,15.309,272494,0
2011-10-10,15.589,15.786,15.589,15.786,222188,0
2011-10-11,15.527,15.727,15.423,15.714,310030,0
2011-10-12,16.051,16.303,16.051,16.078,536580,0
2011-10-13,15.893,15.979,15.701,15.972,253915,0
2011-10-14,16.262,16.422,16.051,16.204,334557,0
2011-10-17,16.237,16.237,15.893,16.065,506535,0
2011-10-18,15.865,16.19,15.681,16.156,457790,0
2011-10-19,16.104,16.17,15.906,16.065,286893,0
2011-10-20,15.893,16.045,15.78,15.826,330990,0
2011-10-21,15.998,16.104,15.88,16.104,277363,0
2011-10-24,16.051,16.362,16.032,16.356,294144,0
2011-10-25,16.349,16.362,16.011,16.045,384978,0
2011-10-26,16.309,16.39,16.098,16.382,422386,0
2011-10-27,16.898,17.289,16.832,17.084,638664,0
2011-10-28,16.996,17.096,16.832,17.058,245820,0
2011-10-31,16.778,16.778,16.467,16.474,243591,0
2011-11-01,16.011,16.198,15.972,16.084,217033,0
2011-11-02,16.322,16.442,16.268,16.428,224041,0
2011-11-03,16.55,16.563,16.382,16.474,349305,0
2011-11-04,16.401,16.401,16.091,16.38,285848,0
2011-11-07,16.382,16.55,16.25,16.322,600271,0
2011-11-08,16.414,16.414,16.132,16.414,191951,0
2011-11-09,15.865,15.951,15.402,15.508,341177,0
2011-11-10,15.634,15.86,15.508,15.64,330746,0
2011-11-11,15.739,15.972,15.681,15.807,239196,0
2011-11-14,15.615,15.628,15.39,15.568,468880,0
2011-11-15,15.377,15.515,15.258,15.515,338756,0
2011-11-16,15.364,15.39,15.047,15.053,412036,0
2011-11-17,15.085,15.085,14.675,14.701,378691,0
2011-11-18,14.634,14.761,14.576,14.668,314065,0
2011-11-21,14.277,14.41,13.834,14.08,745054,0
2011-11-22,14.066,14.118,13.921,13.972,553570,0
2011-11-23,13.769,13.781,13.562,13.635,485964,0
2011-11-25,13.622,13.894,13.622,13.689,243155,0
2011-11-28,14.31,14.396,14.165,14.296,548600,0
2011-11-29,14.105,14.179,13.993,14.094,250293,0
2011-11-30,14.495,14.517,14.307,14.509,828403,0
2011-12-01,14.509,14.568,14.41,14.562,273588,0
2011-12-02,14.94,15.047,14.675,14.728,546776,0
2011-12-05,14.709,14.899,14.709,14.774,484443,0
2011-12-06,14.679,14.692,14.604,14.618,359682,0
2011-12-07,14.524,14.697,14.468,14.636,238899,0
2011-12-08,14.355,14.355,14.045,14.125,606787,0
2011-12-09,14.099,14.213,14.072,14.132,573461,0
2011-12-12,13.721,13.721,13.357,13.469,814520,0
2011-12-13,13.543,13.615,13.273,13.338,786312,0
2011-12-14,13.239,13.344,12.98,13.108,709801,0
2011-12-15,13.219,13.462,13.186,13.232,509102,0
2011-12-16,13.115,13.244,13.115,13.142,297239,0
2011-12-19,13.08,13.099,12.762,12.787,677833,0
2011-12-20,12.935,13.204,12.908,13.204,917907,0
2011-12-21,13.156,13.204,12.848,13.023,1089692,0
2011-12-22,13.083,13.231,13.042,13.204,600748,0
2011-12-23,13.15,13.156,13.076,13.123,326377,0
2011-12-27,13.063,13.083,12.867,12.881,380985,0
2011-12-28,12.974,12.996,12.525,12.733,1057604,0
2011-12-29,12.739,12.774,12.605,12.704,717007,0
2011-12-30,12.624,12.826,12.624,12.812,582365,0
2012-01-03,13.156,13.311,13.142,13.244,460002,0
2012-01-04,13.191,13.332,13.15,13.311,458261,0
2012-01-05,13.21,13.346,13.15,13.265,301950,0
2012-01-06,13.304,13.332,13.156,13.191,177744,0
2012-01-09,13.278,13.359,13.259,13.339,239339,0
2012-01-10,13.743,13.864,13.675,13.823,445235,0
2012-01-11,13.823,13.864,13.782,13.837,188024,0
2012-01-12,13.856,13.91,13.756,13.91,201123,0
2012-01-13,13.896,13.896,13.763,13.823,217680,0
2012-01-17,14.208,14.536,14.186,14.381,834499,0
2012-01-18,14.388,14.549,14.327,14.544,340494,0
2012-01-19,14.67,14.697,14.468,14.495,558650,0
2012-01-20,14.476,14.536,14.423,14.529,313401,0
2012-01-23,14.517,14.632,14.481,14.632,375007,0
2012-01-24,14.697,14.718,14.59,14.692,710585,0
2012-01-25,14.711,14.785,14.642,14.785,799301,0
2012-01-26,14.785,14.852,14.59,14.59,624145,0
2012-01-27,14.706,14.758,14.597,14.738,365152,0
2012-01-30,14.416,14.544,14.307,14.536,255274,0
2012-01-31,14.859,14.92,14.65,14.792,590937,0
2012-02-01,15.042,15.337,15.042,15.33,597965,0
2012-02-02,15.344,15.466,15.269,15.366,357867,0
2012-02-03,15.613,15.814,15.613,15.714,403274,0
2012-02-06,15.62,15.753,15.565,15.748,220940,0
2012-02-07,15.605,15.62,15.438,15.565,303179,0
2012-02-08,15.666,15.761,15.552,15.646,347737,0
2012-02-09,15.708,15.808,15.666,15.727,228955,0
2012-02-10,15.458,15.512,15.391,15.485,222092,0
2012-02-13,15.802,15.802,15.605,15.687,203519,0
2012-02-14,15.613,15.714,15.599,15.646,163514,0
2012-02-15,15.848,15.977,15.814,15.828,304208,0
2012-02-16,15.883,16.003,15.835,16.003,203425,0
2012-02-17,16.057,16.084,15.964,16.017,181134,0
2012-02-21,16.145,16.186,16.03,16.098,222314,0
2012-02-22,15.828,15.862,15.748,15.808,233554,0
2012-02-23,15.95,16.334,15.66,15.734,375571,0
2012-02-24,15.694,15.808,15.613,15.739,672605,0
2012-02-27,15.424,15.424,15.175,15.391,471695,0
2012-02-28,15.599,15.835,15.599,15.808,520514,0
2012-02-29,15.841,15.869,15.646,15.694,272519,0
2012-03-01,15.652,15.814,15.599,15.802,164442,0
2012-03-02,15.646,15.722,15.565,15.652,839430,0
2012-03-05,15.444,15.452,15.316,15.366,517777,0
2012-03-06,14.906,14.94,14.738,14.818,465241,0
2012-03-07,15,15.035,14.92,15.035,146452,0
2012-03-08,15.237,15.309,15.169,15.282,218603,0
2012-03-09,15.613,15.701,15.539,15.633,618796,0
2012-03-12,15.633,15.633,15.472,15.627,268640,0
2012-03-13,15.748,15.814,15.687,15.802,972010,0
2012-03-14,15.722,15.835,15.687,15.781,421844,0
2012-03-15,15.579,15.633,15.444,15.579,408407,0
2012-03-16,15.424,15.458,15.344,15.424,874192,0
2012-03-19,15.229,15.229,15.075,15.136,383641,0
2012-03-20,14.973,15.061,14.845,14.859,271245,0
2012-03-21,15.175,15.175,14.973,15,240262,0
2012-03-22,14.732,14.732,14.549,14.618,267590,0
2012-03-23,14.845,14.873,14.61,14.758,174319,0
2012-03-26,14.597,14.779,14.597,14.765,266208,0
2012-03-27,14.744,14.845,14.711,14.765,237918,0
2012-03-28,14.697,14.697,14.536,14.583,343258,0
2012-03-29,14.509,14.636,14.476,14.604,335514,0
2012-03-30,14.852,15.021,14.771,15.007,567781,0
2012-04-02,14.873,15.182,14.84,15.156,391813,0
2012-04-03,15.149,15.189,15.089,15.108,246637,0
2012-04-04,14.906,14.98,14.832,14.881,224411,0
2012-04-05,14.84,14.94,14.84,14.873,210827,0
2012-04-09,14.738,14.785,14.61,14.744,205995,0
2012-04-10,14.697,14.724,14.455,14.544,270671,0
2012-04-11,14.679,14.724,14.61,14.692,195954,0
2012-04-12,14.744,14.96,14.711,14.899,366700,0
2012-04-13,14.577,14.604,14.481,14.577,340059,0
2012-04-16,14.604,14.65,14.41,14.524,199115,0
2012-04-17,14.697,14.785,14.656,14.771,308996,0
2012-04-18,14.706,14.711,14.632,14.692,142997,0
2012-04-19,14.697,14.744,14.556,14.59,196626,0
2012-04-20,14.604,14.679,14.604,14.632,251118,0
2012-04-23,14.186,14.208,14.038,14.208,321761,0
2012-04-24,14.247,14.281,14.139,14.208,178990,0
2012-04-25,14.281,14.301,14.233,14.233,111888,0
2012-04-26,14.195,14.24,14.119,14.213,322635,0
2012-04-27,14.219,14.24,14.132,14.226,171538,0
2012-04-30,14.172,14.355,14.172,14.301,436999,0
2012-05-01,14.274,14.416,14.226,14.341,95795,0
2012-05-02,14.288,14.288,14.153,14.213,206399,0
2012-05-03,14.072,14.072,13.932,13.964,344583,0
2012-05-04,13.789,13.789,13.675,13.749,308879,0
2012-05-07,13.923,13.997,13.856,13.89,621702,0
2012-05-08,13.635,13.635,13.398,13.573,415706,0
2012-05-09,13.332,13.459,13.251,13.412,316559,0
2012-05-10,13.554,13.621,13.48,13.499,158382,0
2012-05-11,13.346,13.439,13.318,13.398,153457,0
2012-05-14,13.129,13.183,13.048,13.104,295117,0
2012-05-15,13.325,13.325,13.097,13.15,321610,0
2012-05-16,13.056,13.083,12.921,12.974,330690,0
2012-05-17,12.954,12.974,12.794,12.834,150983,0
2012-05-18,12.954,12.988,12.853,12.914,207491,0
2012-05-21,12.928,13.083,12.895,13.083,234111,0
2012-05-22,12.812,12.901,12.719,12.76,292245,0
2012-05-23,12.579,12.624,12.403,12.586,405646,0
2012-05-24,12.78,12.794,12.605,12.659,138557,0
2012-05-25,12.719,12.799,12.699,12.753,170392,0
2012-05-29,12.82,12.954,12.82,12.895,284397,0
2012-05-30,12.665,12.711,12.557,12.638,337598,0
2012-05-31,12.631,12.719,12.571,12.711,368767,0
2012-06-01,12.463,12.638,12.463,12.618,327186,0
2012-06-04,12.651,12.725,12.551,12.624,312083,0
2012-06-05,12.579,12.725,12.571,12.699,181518,0
2012-06-06,12.988,13.198,12.961,13.111,295137,0
2012-06-07,13.325,13.372,13.115,13.115,147802,0
2012-06-08,13.076,13.156,13.023,13.156,74803,0
2012-06-11,12.935,12.954,12.826,12.826,409385,0
2012-06-12,13.023,13.198,13.002,13.183,256418,0
2012-06-13,13.083,13.183,12.988,13.023,150335,0
2012-06-14,12.921,13.048,12.867,13.002,136956,0
2012-06-15,13.083,13.278,13.083,13.244,477522,0
2012-06-18,12.961,13.111,12.84,13.048,419688,0
2012-06-19,13.136,13.177,13.056,13.115,533173,0
2012-06-20,13.15,13.15,12.988,13.09,166748,0
2012-06-21,13.042,13.115,12.887,12.921,295659,0
2012-06-22,12.988,13.016,12.935,12.996,197802,0
2012-06-25,12.867,12.914,12.753,12.908,172815,0
2012-06-26,12.881,13.029,12.881,13.023,184645,0
2012-06-27,12.974,13.123,12.974,13.104,118581,0
2012-06-28,13.029,13.09,12.954,13.083,271108,0
2012-06-29,13.567,13.729,13.535,13.715,449006,0
2012-07-02,13.654,13.708,13.586,13.695,374277,0
2012-07-03,13.843,13.964,13.843,13.945,217291,0
2012-07-05,13.856,13.864,13.708,13.823,481292,0
2012-07-06,13.567,13.647,13.546,13.609,272524,0
2012-07-09,13.459,13.614,13.459,13.614,244058,0
2012-07-10,13.856,13.877,13.675,13.695,560059,0
2012-07-11,13.702,13.801,13.702,13.801,490476,0
2012-07-12,13.421,13.581,13.421,13.567,392843,0
2012-07-13,13.621,13.749,13.621,13.729,286310,0
2012-07-16,13.586,13.681,13.56,13.635,288865,0
2012-07-17,13.635,13.721,13.56,13.681,345291,0
2012-07-18,13.64,13.729,13.601,13.689,152424,0
2012-07-19,13.708,13.809,13.689,13.749,293770,0
2012-07-20,13.567,13.64,13.567,13.64,313740,0
2012-07-23,13.284,13.284,13.129,13.238,255286,0
2012-07-24,13.284,13.325,13.21,13.311,278147,0
2012-07-25,13.346,13.384,13.251,13.332,125784,0
2012-07-26,13.393,13.54,13.393,13.513,187685,0
2012-07-27,13.601,13.749,13.513,13.715,464227,0
2012-07-30,13.789,13.923,13.749,13.923,282509,0
2012-07-31,13.883,13.917,13.782,13.829,362533,0
2012-08-01,13.871,13.883,13.795,13.843,224504,0
2012-08-02,13.621,13.721,13.614,13.708,269459,0
2012-08-03,14.005,14.072,13.923,14.072,333876,0
2012-08-06,14.032,14.167,13.984,14.139,152163,0
2012-08-07,14.213,14.327,14.213,14.247,196238,0
2012-08-08,14.145,14.274,14.145,14.201,145524,0
2012-08-09,14.132,14.254,14.119,14.213,225391,0
2012-08-10,14.132,14.281,14.132,14.281,68867,0
2012-08-13,14.195,14.247,14.08,14.099,146460,0
2012-08-14,14.145,14.247,14.145,14.167,131901,0
2012-08-15,14.106,14.172,14.086,14.125,95755,0
2012-08-16,14.072,14.208,14.072,14.167,133076,0
2012-08-17,14.099,14.153,14.066,14.145,169000,0
2012-08-20,14.132,14.226,14.099,14.226,173448,0
2012-08-21,14.348,14.441,14.288,14.355,254658,0
2012-08-22,14.281,14.416,14.24,14.369,125411,0
2012-08-23,14.281,14.348,14.24,14.267,124529,0
2012-08-24,14.208,14.455,14.201,14.402,352047,0
2012-08-27,14.254,14.375,14.208,14.314,1024353,0
2012-08-28,14.24,14.348,14.181,14.295,836134,0
2012-08-29,14.201,14.274,14.172,14.195,856529,0
2012-08-30,14.247,14.295,14.213,14.274,255529,0
2012-08-31,14.254,14.334,14.186,14.314,245001,0
2012-09-04,14.254,14.319,14.213,14.274,366235,0
2012-09-05,14.111,14.195,14.058,14.167,409724,0
2012-09-06,14.261,14.536,14.261,14.503,861790,0
2012-09-07,14.618,14.84,14.604,14.798,595350,0
2012-09-10,14.751,14.812,14.65,14.65,490022,0
2012-09-11,14.771,14.954,14.758,14.913,607689,0
2012-09-12,14.96,15.035,14.866,14.933,370482,0
2012-09-13,14.845,15.257,14.804,15.089,602329,0
2012-09-14,15.565,15.761,15.385,15.444,679370,0
2012-09-17,15.485,15.532,15.189,15.229,327797,0
2012-09-18,15.296,15.322,15.042,15.061,351465,0
2012-09-19,15.049,15.089,14.954,15,261940,0
2012-09-20,14.881,14.967,14.818,14.92,140711,0
2012-09-21,15.371,15.512,15.142,15.142,556436,0
2012-09-24,15.115,15.203,15.081,15.182,307561,0
2012-09-25,15.216,15.263,15.061,15.061,291207,0
2012-09-26,15.094,15.156,15,15.156,240407,0
2012-09-27,15.322,15.62,15.316,15.62,405224,0
2012-09-28,15.565,15.646,15.492,15.64,412497,0
2012-10-01,15.848,16.024,15.748,15.748,418522,0
2012-10-02,15.869,15.869,15.666,15.821,236832,0
2012-10-03,15.814,15.883,15.781,15.828,225512,0
2012-10-04,15.95,16.22,15.95,16.138,419253,0
2012-10-05,16.03,16.078,15.916,15.977,301837,0
2012-10-08,15.714,15.748,15.492,15.652,397898,0
2012-10-09,15.613,15.666,15.485,15.505,325448,0
2012-10-10,15.379,15.379,15.263,15.296,294516,0
2012-10-11,15.66,15.66,15.525,15.56,224859,0
2012-10-12,15.498,15.498,15.397,15.478,196332,0
2012-10-15,15.472,15.574,15.397,15.552,151429,0
2012-10-16,15.418,15.539,15.412,15.532,222157,0
2012-10-17,15.472,15.613,15.424,15.599,143807,0
2012-10-18,15.547,15.574,15.472,15.574,188644,0
2012-10-19,15.418,15.418,15.291,15.397,253577,0
2012-10-22,15.458,15.525,15.424,15.444,440412,0
2012-10-23,15.371,15.371,15.149,15.296,325202,0
2012-10-24,15.309,15.366,15.243,15.291,197467,0
2012-10-25,15.379,15.505,15.379,15.385,182694,0
2012-10-26,15.257,15.371,15.257,15.371,153622,0
2012-10-31,15.296,15.309,15.081,15.309,258385,0
2012-11-01,15.397,15.56,15.344,15.438,204511,0
2012-11-02,15.532,15.552,15.424,15.478,245734,0
2012-11-05,15.237,15.412,15.196,15.351,166946,0
2012-11-06,15.385,15.438,15.344,15.385,125758,0
2012-11-07,15.316,15.337,15.182,15.278,200243,0
2012-11-08,15.296,15.43,15.196,15.203,171560,0
2012-11-09,15.061,15.102,15.007,15.066,272573,0
2012-11-12,15.094,15.094,15.007,15.028,148999,0
2012-11-13,14.948,14.967,14.881,14.927,677160,0
2012-11-14,14.899,14.967,14.751,14.751,275219,0
2012-11-15,14.765,14.804,14.529,14.642,334458,0
2012-11-16,14.549,14.549,14.423,14.489,429586,0
2012-11-19,14.61,14.684,14.544,14.656,164882,0
2012-11-20,14.481,14.59,14.41,14.57,214024,0
2012-11-21,14.697,14.697,14.544,14.656,156902,0
2012-11-23,14.656,14.744,14.597,14.706,124382,0
2012-11-26,14.656,14.692,14.556,14.692,86129,0
2012-11-27,14.765,14.84,14.664,14.664,279602,0
2012-11-28,14.656,14.765,14.503,14.738,211230,0
2012-11-29,15.042,15.129,15.021,15.075,386468,0
2012-11-30,15.243,15.337,15.203,15.263,292246,0
2012-12-03,15.257,15.316,15.229,15.309,329575,0
2012-12-04,15.223,15.385,15.223,15.351,360390,0
2012-12-05,15.391,15.599,15.391,15.539,370667,0
2012-12-06,15.587,15.748,15.56,15.734,221922,0
2012-12-07,15.337,15.722,15.269,15.687,254140,0
2012-12-10,15.748,15.748,15.666,15.714,214433,0
2012-12-11,15.666,15.687,15.525,15.579,399960,0
2012-12-12,15.539,15.613,15.525,15.565,173123,0
2012-12-13,15.466,15.466,15.257,15.322,520706,0
2012-12-14,15.366,15.472,15.291,15.444,434426,0
2012-12-17,15.33,15.337,15.223,15.316,351119,0
2012-12-18,15.291,15.498,15.257,15.472,369932,0
2012-12-19,15.712,15.786,15.553,15.74,719669,0
2012-12-20,15.697,15.733,15.516,15.629,231570,0
2012-12-21,15.374,15.441,15.328,15.395,227026,0
2012-12-24,15.547,15.547,15.403,15.411,104433,0
2012-12-26,15.538,15.658,15.478,15.538,224547,0
2012-12-27,15.493,15.508,15.32,15.501,146493,0
2012-12-28,15.486,15.629,15.455,15.508,187424,0
2012-12-31,15.471,15.697,15.465,15.697,346797,0
2013-01-02,15.958,16.176,15.958,16.138,228435,0
2013-01-03,16.117,16.147,15.989,16.108,179991,0
2013-01-04,16.065,16.124,15.936,16.065,239077,0
2013-01-07,15.996,16.035,15.846,15.989,313872,0
2013-01-08,15.958,16.026,15.815,15.853,93837,0
2013-01-09,15.831,15.996,15.831,15.899,179309,0
2013-01-10,15.966,15.981,15.846,15.907,146019,0
2013-01-11,15.838,15.853,15.771,15.809,147761,0
2013-01-14,16.026,16.184,16.02,16.041,360764,0
2013-01-15,16.056,16.207,16.02,16.207,354631,0
2013-01-16,16.041,16.161,15.974,16.071,199138,0
2013-01-17,16.214,16.403,16.214,16.305,259457,0
2013-01-18,16.388,16.561,16.388,16.537,128658,0
2013-01-22,16.431,16.476,16.379,16.447,137755,0
2013-01-23,16.424,16.424,16.342,16.379,112436,0
2013-01-24,16.403,16.424,16.305,16.416,282717,0
2013-01-25,16.545,16.657,16.514,16.58,170643,0
2013-01-28,16.476,16.529,16.372,16.476,91277,0
2013-01-29,16.455,16.567,16.455,16.552,134697,0
2013-01-30,16.626,16.678,16.561,16.62,182733,0
2013-01-31,16.522,16.573,16.469,16.491,229217,0
2013-02-01,16.476,16.642,16.469,16.62,198207,0
2013-02-04,16.41,16.416,16.25,16.297,242393,0
2013-02-05,16.335,16.424,16.281,16.326,283632,0
2013-02-06,16.274,16.395,16.237,16.363,229065,0
2013-02-07,16.265,16.289,16.207,16.258,237843,0
2013-02-08,16.161,16.289,16.138,16.184,232797,0
2013-02-11,16.078,16.319,16.078,16.258,190348,0
2013-02-12,16.258,16.319,16.207,16.289,228774,0
2013-02-13,16.305,16.305,16.065,16.138,256366,0
2013-02-14,16.05,16.168,16.026,16.161,159877,0
2013-02-15,16.147,16.2,16.086,16.132,148270,0
2013-02-19,16.192,16.297,16.168,16.214,145449,0
2013-02-20,16.244,16.244,16.071,16.086,175877,0
2013-02-21,15.921,15.966,15.771,15.907,210296,0
2013-02-22,15.974,16.138,15.974,16.078,184328,0
2013-02-25,16.168,16.305,15.951,15.974,985615,0
2013-02-26,15.914,16.124,15.869,16.086,225877,0
2013-02-27,16.192,16.326,16.192,16.25,181026,0
2013-02-28,16.011,16.056,15.802,15.892,514055,0
2013-03-01,15.831,15.892,15.786,15.877,648453,0
2013-03-04,15.755,15.823,15.644,15.755,534449,0
2013-03-05,15.907,16.026,15.899,15.936,282229,0
2013-03-06,16.05,16.124,15.989,16.026,223864,0
2013-03-07,16.117,16.335,16.101,16.305,224230,0
2013-03-08,16.379,16.62,16.379,16.573,772689,0
2013-03-11,16.522,16.58,16.424,16.514,430105,0
2013-03-12,16.514,16.514,16.388,16.455,280726,0
2013-03-13,16.342,16.379,16.065,16.258,602278,0
2013-03-14,16.342,16.431,16.214,16.297,451791,0
2013-03-15,16.207,16.274,16.101,16.214,134773,0
2013-03-18,15.928,16.056,15.928,16.02,211294,0
2013-03-19,15.838,15.921,15.674,15.704,266992,0
2013-03-20,15.704,15.802,15.704,15.727,146917,0
2013-03-21,15.59,15.727,15.538,15.621,254999,0
2013-03-22,15.599,15.733,15.599,15.651,180858,0
2013-03-25,15.658,15.794,15.605,15.629,157760,0
2013-03-26,15.605,15.809,15.605,15.727,268209,0
2013-03-27,15.755,15.846,15.719,15.815,304803,0
2013-03-28,15.861,15.951,15.846,15.942,190282,0
2013-04-01,15.914,15.989,15.831,15.831,425569,0
2013-04-02,15.974,16.056,15.892,15.907,372040,0
2013-04-03,15.764,15.809,15.697,15.74,613649,0
2013-04-04,15.689,15.689,15.395,15.449,230721,0
2013-04-05,15.395,15.403,15.282,15.381,205033,0
2013-04-08,15.359,15.465,15.336,15.455,176588,0
2013-04-09,15.313,15.523,15.306,15.486,206864,0
2013-04-10,15.538,15.59,15.516,15.516,431337,0
2013-04-11,15.599,15.665,15.516,15.599,187401,0
2013-04-12,15.32,15.351,15.201,15.246,229152,0
2013-04-15,15.163,15.246,14.916,14.923,266170,0
2013-04-16,15.433,15.501,15.292,15.306,311442,0
2013-04-17,15.282,15.419,15.23,15.246,256999,0
2013-04-18,15.449,15.486,15.351,15.441,193817,0
2013-04-19,15.553,15.727,15.516,15.576,221354,0
2013-04-22,15.697,15.697,15.584,15.644,233645,0
2013-04-23,15.576,15.809,15.576,15.764,241541,0
2013-04-24,15.861,15.892,15.755,15.877,169251,0
2013-04-25,15.951,15.951,15.815,15.914,221140,0
2013-04-26,15.771,15.815,15.605,15.764,279046,0
2013-04-29,15.869,15.981,15.853,15.921,197826,0
2013-04-30,16.004,16.223,16.004,16.223,304880,0
2013-05-01,16.117,16.161,16.065,16.086,261524,0
2013-05-02,16.138,16.319,16.138,16.289,177340,0
2013-05-03,16.237,16.372,16.192,16.289,302156,0
2013-05-06,16.192,16.237,16.138,16.2,111079,0
2013-05-07,16.297,16.349,16.274,16.305,240947,0
2013-05-08,16.388,16.469,16.326,16.469,188145,0
2013-05-09,16.349,16.357,16.258,16.281,154807,0
2013-05-10,16.244,16.335,16.223,16.326,85637,0
2013-05-13,16.117,16.184,16.056,16.176,198754,0
2013-05-14,16.152,16.289,16.152,16.244,191222,0
2013-05-15,16.439,16.498,16.388,16.439,236027,0
2013-05-16,16.41,16.552,16.326,16.395,139513,0
2013-05-17,16.41,16.537,16.41,16.485,170784,0
2013-05-20,16.395,16.424,16.357,16.416,97370,0
2013-05-21,16.244,16.335,16.214,16.326,201457,0
2013-05-22,16.289,16.388,16.035,16.147,145122,0
2013-05-23,15.846,15.921,15.764,15.861,196582,0
2013-05-24,15.846,15.921,15.815,15.914,187855,0
2013-05-28,16.147,16.207,16.035,16.041,196654,0
2013-05-29,15.951,16.026,15.928,15.966,314536,0
2013-05-30,16.011,16.071,15.966,16.004,96742,0
2013-05-31,15.837,15.951,15.762,15.762,365659,0
2013-06-03,15.727,15.794,15.704,15.786,398801,0
2013-06-04,15.74,15.74,15.576,15.665,159962,0
2013-06-05,15.599,15.719,15.449,15.493,348873,0
2013-06-06,15.411,15.493,15.328,15.478,451926,0
2013-06-07,15.374,15.389,15.282,15.366,149891,0
2013-06-10,15.261,15.267,15.089,15.141,193922,0
2013-06-11,14.848,14.871,14.691,14.742,197599,0
2013-06-12,14.773,14.809,14.526,14.526,270163,0
2013-06-13,14.45,14.643,14.45,14.608,201304,0
2013-06-14,14.697,14.817,14.652,14.676,399865,0
2013-06-17,14.757,14.809,14.676,14.697,234339,0
2013-06-18,14.6,14.706,14.519,14.697,156732,0
2013-06-19,14.579,14.615,14.3,14.3,198609,0
2013-06-20,14.111,14.111,13.602,13.624,484470,0
2013-06-21,13.789,14.03,13.76,13.866,648618,0
2013-06-24,13.654,13.819,13.557,13.73,234778,0
2013-06-25,13.775,13.992,13.775,13.933,139210,0
2013-06-26,13.753,13.872,13.706,13.857,128848,0
2013-06-27,13.977,14.255,13.962,14.188,252407,0
2013-06-28,14.397,14.427,14.321,14.39,280170,0
2013-07-01,14.57,14.668,14.503,14.594,321111,0
2013-07-02,14.503,14.668,14.472,14.6,189485,0
2013-07-03,14.39,14.413,14.269,14.3,105059,0
2013-07-05,14.42,14.434,14.263,14.337,237012,0
2013-07-08,14.059,14.495,14.059,14.45,213371,0
2013-07-09,14.51,14.637,14.503,14.57,174346,0
2013-07-10,14.487,14.563,14.39,14.465,232922,0
2013-07-11,14.773,14.938,14.773,14.908,123760,0
2013-07-12,15.005,15.08,14.998,15.058,128977,0
2013-07-15,15.11,15.253,15.11,15.223,150092,0
2013-07-16,15.163,15.32,15.073,15.32,78657,0
2013-07-17,15.292,15.366,15.201,15.32,183603,0
2013-07-18,15.381,15.516,15.292,15.425,203401,0
2013-07-19,15.292,15.449,15.292,15.425,97923,0
2013-07-22,15.366,15.531,15.351,15.523,95644,0
2013-07-23,15.538,15.605,15.501,15.576,265465,0
2013-07-24,15.538,15.621,15.389,15.411,218615,0
2013-07-25,15.374,15.553,15.366,15.547,91357,0
2013-07-26,15.441,15.538,15.351,15.538,89345,0
2013-07-29,15.298,15.336,15.238,15.277,66397,0
2013-07-30,14.908,14.916,14.825,14.916,163666,0
2013-07-31,14.871,14.982,14.75,14.975,247102,0
2013-08-01,14.93,14.975,14.78,14.967,271278,0
2013-08-02,14.854,14.9,14.795,14.879,126555,0
2013-08-05,14.871,14.871,14.697,14.795,145845,0
2013-08-06,14.594,14.624,14.457,14.519,309413,0
2013-08-07,14.45,14.495,14.188,14.188,323086,0
2013-08-08,14.269,14.773,14.269,14.721,201940,0
2013-08-09,14.615,14.697,14.519,14.643,92513,0
2013-08-12,14.594,14.728,14.563,14.608,224172,0
2013-08-13,14.742,14.871,14.728,14.809,276757,0
2013-08-14,14.908,15.058,14.908,14.975,381401,0
2013-08-15,14.682,14.817,14.6,14.803,104147,0
2013-08-16,14.397,14.397,14.217,14.293,309274,0
2013-08-19,13.895,13.917,13.73,13.872,442464,0
2013-08-20,13.85,13.924,13.662,13.872,449058,0
2013-08-21,13.654,13.654,13.136,13.167,805651,0
2013-08-22,13.423,13.602,13.408,13.459,313196,0
2013-08-23,13.617,13.617,13.527,13.549,245322,0
2013-08-26,13.451,13.557,13.34,13.383,266505,0
2013-08-27,12.896,13.016,12.812,12.948,607682,0
2013-08-28,12.762,12.942,12.671,12.812,842583,0
2013-08-29,12.994,13.136,12.852,12.852,415063,0
2013-08-30,13.046,13.069,12.889,13.069,280376,0
2013-09-03,12.833,12.901,12.758,12.801,724243,0
2013-09-04,13.105,13.307,13.082,13.171,745335,0
2013-09-05,13.329,13.48,13.239,13.422,469557,0
2013-09-06,13.511,13.866,13.466,13.811,659784,0
2013-09-09,13.999,14.519,13.969,14.51,795022,0
2013-09-10,14.738,14.738,14.549,14.587,454905,0
2013-09-11,14.594,14.757,14.503,14.706,371664,0
2013-09-12,14.555,14.75,14.472,14.547,476196,0
2013-09-13,14.557,14.791,14.534,14.549,432772,0
2013-09-16,14.563,14.676,14.495,14.503,285385,0
2013-09-17,14.487,14.594,14.465,14.51,190395,0
2013-09-18,14.472,14.938,14.33,14.923,537053,0
2013-09-19,15.044,15.08,14.833,14.871,362873,0
2013-09-20,14.626,14.626,14.392,14.407,369256,0
2013-09-23,14.315,14.406,14.181,14.406,375210,0
2013-09-24,14.331,14.444,14.257,14.316,427717,0
2013-09-25,14.377,14.639,14.279,14.557,542005,0
2013-09-26,14.573,14.745,14.474,14.632,135195,0
2013-09-27,14.331,14.399,14.264,14.286,234159,0
2013-09-30,14.141,14.375,14.105,14.375,269767,0
2013-10-01,14.452,14.565,14.279,14.459,173497,0
2013-10-02,14.346,14.534,14.331,14.52,278217,0
2013-10-03,14.798,14.821,14.587,14.709,457423,0
2013-10-04,14.821,15.001,14.745,14.911,206791,0
2013-10-07,14.663,14.949,14.52,14.858,124050,0
2013-10-08,14.791,14.821,14.731,14.731,203192,0
2013-10-09,14.911,14.942,14.837,14.934,219615,0
2013-10-10,15.062,15.514,15.054,15.462,330239,0
2013-10-11,15.356,15.619,15.356,15.604,294795,0
2013-10-14,15.867,15.867,15.393,15.59,268024,0
2013-10-15,15.356,15.386,15.236,15.364,269641,0
2013-10-16,15.304,15.469,15.258,15.446,217548,0
2013-10-17,15.356,15.71,15.341,15.672,206103,0
2013-10-18,15.785,15.837,15.702,15.71,383290,0
2013-10-21,15.634,15.821,15.627,15.747,232568,0
2013-10-22,15.739,15.927,15.739,15.884,330970,0
2013-10-23,15.665,15.665,15.438,15.544,292744,0
2013-10-24,15.544,15.694,15.446,15.596,254812,0
2013-10-25,15.552,15.627,15.506,15.552,272162,0
2013-10-28,15.476,15.544,15.379,15.482,311374,0
2013-10-29,15.611,15.762,15.604,15.71,326235,0
2013-10-30,15.762,15.813,15.68,15.68,386745,0
2013-10-31,15.762,15.851,15.694,15.793,291333,0
2013-11-01,15.83,15.936,15.747,15.845,176314,0
2013-11-04,15.739,15.936,15.732,15.92,164583,0
2013-11-05,15.739,15.867,15.634,15.732,202540,0
2013-11-06,15.68,15.726,15.619,15.717,170888,0
2013-11-07,15.657,15.657,15.294,15.332,258298,0
2013-11-08,15.212,15.273,15.084,15.19,135179,0
2013-11-11,15.152,15.159,14.979,15.008,133109,0
2013-11-12,14.895,14.986,14.52,14.752,266816,0
2013-11-13,14.61,14.851,14.61,14.821,297237,0
2013-11-14,14.565,14.926,14.565,14.889,346055,0
2013-11-15,14.97,15.084,14.934,15.032,316709,0
2013-11-18,15.152,15.415,15.152,15.325,245425,0
2013-11-19,15.182,15.423,15.182,15.364,355491,0
2013-11-20,15.221,15.408,15.115,15.13,298487,0
2013-11-21,15.115,15.115,14.889,14.919,187081,0
2013-11-22,15.273,15.273,14.866,14.942,259080,0
2013-11-25,15.04,15.092,14.994,15.001,245686,0
2013-11-26,14.949,15.04,14.895,15.008,90072,0
2013-11-27,14.986,15.04,14.979,14.979,230804,0
2013-11-29,15.205,15.309,15.174,15.258,95334,0
2013-12-02,15.304,15.371,15.077,15.084,247824,0
2013-12-03,15.115,15.19,15.084,15.144,196258,0
2013-12-04,15.273,15.348,15.077,15.304,322455,0
2013-12-05,15.13,15.423,15.13,15.273,215291,0
2013-12-06,15.356,15.575,15.356,15.575,305405,0
2013-12-09,15.528,15.845,15.528,15.739,276629,0
2013-12-10,15.694,15.8,15.641,15.793,163793,0
2013-12-11,15.665,15.672,15.536,15.536,198380,0
2013-12-12,15.544,15.544,15.174,15.304,171541,0
2013-12-13,15.386,15.386,15.04,15.212,92217,0
2013-12-16,15.364,15.364,15.205,15.265,162081,0
2013-12-17,15.144,15.251,15.144,15.221,171297,0
2013-12-18,15.205,15.634,15.19,15.476,354164,0
2013-12-19,15.205,15.348,15.13,15.332,293056,0
2013-12-20,15.498,15.581,15.423,15.469,215350,0
2013-12-23,15.469,15.506,15.429,15.462,227955,0
2013-12-24,15.438,15.536,15.423,15.514,80399,0
2013-12-26,15.446,15.552,15.446,15.506,318873,0
2013-12-27,15.475,15.734,15.475,15.64,299001,0
2013-12-30,15.671,15.774,15.506,15.757,252067,0
2013-12-31,15.741,16.026,15.68,15.741,223975,0
2014-01-02,15.475,15.481,15.366,15.395,237323,0
2014-01-03,15.562,15.6,15.452,15.522,119708,0
2014-01-06,15.514,15.585,15.467,15.569,76736,0
2014-01-07,15.569,15.6,15.459,15.585,91804,0
2014-01-08,15.569,15.616,15.569,15.592,92907,0
2014-01-09,15.577,15.6,15.522,15.569,67802,0
2014-01-10,15.592,15.757,15.592,15.703,217107,0
2014-01-13,15.766,15.939,15.766,15.79,249461,0
2014-01-14,15.79,15.979,15.751,15.9,129006,0
2014-01-15,15.861,16.026,15.861,15.954,122014,0
2014-01-16,15.963,15.963,15.844,15.908,127540,0
2014-01-17,15.93,15.939,15.757,15.892,178100,0
2014-01-21,15.946,15.946,15.828,15.868,208204,0
2014-01-22,15.93,15.946,15.861,15.861,116977,0
2014-01-23,15.751,15.757,15.585,15.631,277367,0
2014-01-24,15.491,15.491,15.104,15.137,264567,0
2014-01-27,14.979,15.302,14.758,14.931,296762,0
2014-01-28,15.096,15.112,14.994,15.057,232277,0
2014-01-29,14.916,15.065,14.838,14.954,214924,0
2014-01-30,15.159,15.183,14.979,15.08,171787,0
2014-01-31,14.838,15.137,14.838,15.073,209904,0
2014-02-03,14.94,14.94,14.719,14.774,301453,0
2014-02-04,14.954,15.23,14.954,15.23,325238,0
2014-02-05,15.192,15.316,15.137,15.293,151173,0
2014-02-06,15.23,15.569,15.23,15.529,141581,0
2014-02-07,15.529,15.687,15.529,15.585,117206,0
2014-02-10,15.497,15.522,15.373,15.506,234811,0
2014-02-11,15.388,15.647,15.388,15.6,245223,0
2014-02-12,15.569,15.719,15.553,15.664,186695,0
2014-02-13,15.366,15.624,15.366,15.577,114931,0
2014-02-14,15.616,15.741,15.6,15.664,111004,0
2014-02-18,15.671,15.741,15.569,15.569,80663,0
2014-02-19,15.585,15.774,15.514,15.553,203570,0
2014-02-20,15.592,15.781,15.537,15.719,233719,0
2014-02-21,15.774,15.979,15.774,15.93,430470,0
2014-02-24,15.922,16.112,15.922,16.05,557893,0
2014-02-25,16.034,16.128,16.026,16.096,338388,0
2014-02-26,16.057,16.159,16.057,16.15,449328,0
2014-02-27,16.144,16.333,16.128,16.294,255489,0
2014-02-28,16.349,16.388,16.183,16.261,317125,0
2014-03-03,16.08,16.128,15.979,16.089,327247,0
2014-03-04,16.333,16.443,16.309,16.403,265977,0
2014-03-05,16.388,16.569,16.388,16.513,445147,0
2014-03-06,16.663,16.899,16.663,16.836,390831,0
2014-03-07,16.993,16.993,16.678,16.788,266691,0
2014-03-10,16.861,16.899,16.765,16.885,184360,0
2014-03-11,16.877,16.922,16.702,16.711,291551,0
2014-03-12,16.749,16.899,16.727,16.899,147104,0
2014-03-13,16.828,16.868,16.607,16.663,210988,0
2014-03-14,16.678,16.836,16.639,16.694,132110,0
2014-03-17,16.822,16.971,16.822,16.891,130596,0
2014-03-18,16.899,17.12,16.899,17.11,313794,0
2014-03-19,17.034,17.049,16.765,16.788,307916,0
2014-03-20,16.796,16.962,16.765,16.946,110399,0
2014-03-21,16.946,17.065,16.877,16.899,98821,0
2014-03-24,17.11,17.23,17.065,17.15,142140,0
2014-03-25,17.269,17.482,17.238,17.41,182283,0
2014-03-26,17.599,17.703,17.561,17.616,272009,0
2014-03-27,17.545,17.813,17.545,17.78,107965,0
2014-03-28,17.876,18.174,17.876,18.049,239095,0
2014-03-31,18.151,18.191,18.071,18.135,254959,0
2014-04-01,18.214,18.341,18.135,18.3,244842,0
2014-04-02,18.324,18.49,18.23,18.457,359539,0
2014-04-03,18.181,18.181,17.921,18.056,643930,0
2014-04-04,17.796,17.985,17.71,17.78,301932,0
2014-04-07,17.616,17.703,17.498,17.553,210023,0
2014-04-08,17.608,17.813,17.608,17.734,153122,0
2014-04-09,17.907,18.088,17.821,18.064,230135,0
2014-04-10,18.033,18.041,17.71,17.726,276473,0
2014-04-11,17.638,17.686,17.459,17.506,253755,0
2014-04-14,17.638,17.664,17.513,17.632,311004,0
2014-04-15,17.561,17.608,17.26,17.425,407397,0
2014-04-16,17.388,17.49,17.246,17.405,360351,0
2014-04-17,17.576,17.719,17.576,17.616,260621,0
2014-04-21,17.71,17.71,17.521,17.608,236920,0
2014-04-22,17.576,17.576,17.419,17.433,230646,0
2014-04-23,17.433,17.465,17.293,17.419,201074,0
2014-04-24,17.506,17.623,17.348,17.599,283558,0
2014-04-25,17.576,17.576,17.405,17.465,179261,0
2014-04-28,17.465,17.482,17.339,17.396,182576,0
2014-04-29,17.348,17.513,17.339,17.405,138021,0
2014-04-30,17.339,17.355,17.16,17.277,176893,0
2014-05-01,17.277,17.419,17.238,17.355,119700,0
2014-05-02,17.396,17.513,17.277,17.513,133858,0
2014-05-05,17.449,17.521,17.324,17.49,169542,0
2014-05-06,17.364,17.545,17.364,17.41,196861,0
2014-05-07,17.316,17.371,17.246,17.277,241093,0
2014-05-08,17.238,17.277,17.08,17.088,211408,0
2014-05-09,17.545,17.623,17.449,17.569,313973,0
2014-05-12,18.127,18.197,17.954,18.159,489479,0
2014-05-13,18.167,18.481,18.167,18.354,463070,0
2014-05-14,18.426,18.449,18.26,18.284,232545,0
2014-05-15,18.341,18.341,18.11,18.119,277900,0
2014-05-16,18.764,19.087,18.622,19.087,867347,0
2014-05-19,19.166,19.3,19.127,19.141,501387,0
2014-05-20,19.135,19.135,18.859,18.937,291033,0
2014-05-21,18.937,19.009,18.828,18.891,254785,0
2014-05-22,19.055,19.127,19.009,19.04,185313,0
2014-05-23,19.205,19.324,19.158,19.324,384854,0
2014-05-27,19.095,19.119,18.851,19.002,600980,0
2014-05-28,19.087,19.095,18.898,18.952,260378,0
2014-05-29,18.898,19.009,18.835,18.929,315062,0
2014-05-30,18.906,18.923,18.709,18.788,138382,0
2014-06-02,19.127,19.268,19.047,19.205,321134,0
2014-06-03,19.237,19.41,19.221,19.394,183291,0
2014-06-04,19.324,19.566,19.284,19.551,452564,0
2014-06-05,19.74,19.875,19.677,19.867,317113,0
2014-06-06,20.175,20.175,20.095,20.158,292927,0
2014-06-09,20.205,20.284,20.158,20.268,124782,0
2014-06-10,20.332,20.401,20.268,20.377,319017,0
2014-06-11,20.284,20.284,19.976,20.198,197197,0
2014-06-12,20.307,20.371,20.047,20.133,205896,0
2014-06-13,19.779,20.032,19.701,19.969,311337,0
2014-06-16,19.945,19.962,19.74,19.804,102184,0
2014-06-17,19.889,20,19.86,19.962,195751,0
2014-06-18,19.757,20.088,19.701,20.078,164795,0
2014-06-19,19.938,20.008,19.686,19.733,195877,0
2014-06-20,19.788,19.851,19.693,19.74,103459,0
2014-06-23,19.779,19.86,19.709,19.827,127504,0
2014-06-24,19.913,19.938,19.74,19.764,125546,0
2014-06-25,19.716,19.851,19.63,19.812,62420,0
2014-06-26,19.677,19.757,19.56,19.622,110231,0
2014-06-27,19.647,19.795,19.647,19.788,121796,0
2014-06-30,19.945,20,19.827,19.976,95310,0
2014-07-01,20.261,20.377,20.149,20.347,393949,0
2014-07-02,20.529,20.756,20.521,20.724,230974,0
2014-07-03,20.708,20.708,20.599,20.694,82590,0
2014-07-07,20.694,20.78,20.631,20.702,143526,0
2014-07-08,20.355,20.355,20.078,20.198,375792,0
2014-07-09,20.19,20.307,20.149,20.252,126556,0
2014-07-10,20.025,20.166,19.677,20.142,82431,0
2014-07-11,19.913,19.969,19.812,19.86,104734,0
2014-07-14,19.875,20.025,19.875,20,127922,0
2014-07-15,20.072,20.126,19.976,19.976,90663,0
2014-07-16,20.017,20.118,19.962,19.993,145198,0
2014-07-17,19.921,20.183,19.757,19.773,115374,0
2014-07-18,19.921,20.111,19.921,20.039,62715,0
2014-07-21,20.047,20.133,19.969,20.103,69582,0
2014-07-22,20.291,20.371,20.284,20.316,121159,0
2014-07-23,20.377,20.393,20.211,20.268,82537,0
2014-07-24,20.299,20.339,20.228,20.316,124522,0
2014-07-25,20.183,20.316,20.158,20.244,147733,0
2014-07-28,20.284,20.323,20.133,20.323,61728,0
2014-07-29,20.371,20.41,20.236,20.323,118971,0
2014-07-30,20.316,20.371,20.276,20.316,75057,0
2014-07-31,20.078,20.276,19.835,19.913,146859,0
2014-08-01,19.812,20.039,19.757,20,257660,0
2014-08-04,20.055,20.133,19.827,19.993,228376,0
2014-08-05,19.913,20.025,19.913,19.969,96414,0
2014-08-06,19.764,19.929,19.686,19.835,166571,0
2014-08-07,19.835,19.905,19.607,19.607,104587,0
2014-08-08,19.52,19.686,19.378,19.622,128419,0
2014-08-11,19.693,19.851,19.56,19.795,116563,0
2014-08-12,19.795,19.851,19.749,19.844,48889,0
2014-08-13,19.851,19.993,19.818,19.969,111104,0
2014-08-14,20.111,20.22,20.047,20.133,103445,0
2014-08-15,20.149,20.19,20.017,20.133,95304,0
2014-08-18,20.339,20.456,20.307,20.362,96976,0
2014-08-19,20.323,20.433,20.323,20.401,58274,0
2014-08-20,20.362,20.464,20.316,20.362,63467,0
2014-08-21,20.362,20.448,20.276,20.387,58523,0
2014-08-22,20.371,20.401,20.323,20.323,69370,0
2014-08-25,20.362,20.401,20.307,20.377,53655,0
2014-08-26,20.418,20.433,20.355,20.418,234105,0
2014-08-27,20.473,20.583,20.464,20.543,159068,0
2014-08-28,20.497,20.543,20.456,20.456,101176,0
2014-08-29,20.512,20.59,20.464,20.529,119155,0
2014-09-02,20.708,20.866,20.66,20.694,162810,0
2014-09-03,20.921,21.159,20.873,21.046,408749,0
2014-09-04,21.046,21.174,20.968,21.103,236750,0
2014-09-05,21.204,21.598,21.197,21.598,248874,0
2014-09-08,21.646,21.881,21.566,21.788,512914,0
2014-09-09,21.834,21.834,21.512,21.716,197742,0
2014-09-10,21.606,21.723,21.512,21.694,161167,0
2014-09-11,21.558,21.708,21.432,21.653,74925,0
2014-09-12,21.686,21.686,21.481,21.519,82406,0
2014-09-15,21.503,21.606,21.378,21.408,71101,0
2014-09-16,21.086,21.26,20.889,21.181,133467,0
2014-09-17,21.291,21.417,21.078,21.166,86054,0
2014-09-18,21.678,21.946,21.432,21.946,175213,0
2014-09-19,21.97,21.97,21.678,21.812,75268,0
2014-09-22,21.606,21.812,21.545,21.67,138259,0
2014-09-23,21.519,21.702,21.378,21.567,119504,0
2014-09-24,21.559,21.86,21.528,21.797,50977,0
2014-09-25,21.519,21.519,21.354,21.408,122980,0
2014-09-26,21.536,21.773,21.441,21.695,175768,0
2014-09-29,21.583,21.583,21.331,21.519,165234,0
2014-09-30,21.575,21.638,21.354,21.464,78378,0
2014-10-01,21.408,21.441,20.856,20.959,211727,0
2014-10-02,20.934,21.092,20.682,20.966,177296,0
2014-10-03,21.108,21.147,20.895,21.053,93001,0
2014-10-06,20.982,21.227,20.982,21.157,155870,0
2014-10-07,21.053,21.053,20.76,20.823,214256,0
2014-10-08,20.848,20.973,20.578,20.911,161396,0
2014-10-09,21.006,21.006,20.785,20.823,178969,0
2014-10-10,20.823,20.951,20.562,20.642,183161,0
2014-10-13,20.8,21.03,20.753,20.966,171938,0
2014-10-14,20.911,21.038,20.532,20.532,214044,0
2014-10-15,20.271,20.484,19.827,20.341,437194,0
2014-10-16,19.812,20.451,19.59,20.365,334122,0
2014-10-17,20.571,20.603,20.31,20.484,159042,0
2014-10-20,20.532,20.745,20.492,20.619,124176,0
2014-10-21,20.642,20.997,20.595,20.918,104449,0
2014-10-22,20.918,20.959,20.887,20.887,100068,0
2014-10-23,20.973,21.187,20.959,21.187,179138,0
2014-10-24,21.14,21.219,20.982,21.203,57577,0
2014-10-27,20.997,21.038,20.848,20.966,124103,0
2014-10-28,21.014,21.276,21.014,21.211,111604,0
2014-10-29,21.243,21.337,21.132,21.164,132942,0
2014-10-30,21.314,21.503,21.314,21.489,63415,0
2014-10-31,21.773,21.97,21.742,21.939,245977,0
2014-11-03,21.939,21.986,21.828,21.939,138026,0
2014-11-04,21.9,21.986,21.749,21.86,77884,0
2014-11-05,21.819,21.852,21.716,21.789,132534,0
2014-11-06,21.749,22.003,21.716,21.956,140710,0
2014-11-07,21.907,22.152,21.907,22.144,208661,0
2014-11-10,22.224,22.224,22.073,22.168,119201,0
2014-11-11,22.255,22.311,22.192,22.271,164341,0
2014-11-12,22.184,22.532,22.097,22.491,191969,0
2014-11-13,22.501,22.525,22.351,22.446,161913,0
2014-11-14,22.446,22.532,22.342,22.501,153951,0
2014-11-17,22.541,22.705,22.476,22.548,213390,0
2014-11-18,22.485,22.675,22.485,22.525,117994,0
2014-11-19,22.342,22.501,22.287,22.351,81338,0
2014-11-20,22.311,22.556,22.224,22.374,58074,0
2014-11-21,22.745,22.745,22.516,22.691,130115,0
2014-11-24,22.659,22.809,22.587,22.73,149761,0
2014-11-25,22.705,22.705,22.397,22.666,259250,0
2014-11-26,22.761,22.856,22.628,22.786,69126,0
2014-11-28,22.896,22.896,22.761,22.889,55380,0
2014-12-01,22.738,22.793,22.628,22.753,124636,0
2014-12-02,22.84,22.919,22.77,22.856,153238,0
2014-12-03,22.896,22.935,22.873,22.935,99053,0
2014-12-04,23.006,23.329,22.927,23.157,149681,0
2014-12-05,23.055,23.055,22.896,22.983,136530,0
2014-12-08,22.84,23.006,22.564,22.611,103437,0
2014-12-09,22.287,22.342,22.176,22.246,134518,0
2014-12-10,22.311,22.541,22.144,22.168,136617,0
2014-12-11,22.027,22.327,22.027,22.13,138856,0
2014-12-12,21.812,21.97,21.789,21.789,88207,0
2014-12-15,21.702,21.819,21.386,21.417,165941,0
2014-12-16,20.959,21.195,20.721,21.006,376384,0
2014-12-17,21.03,21.425,20.887,21.203,256336,0
2014-12-18,21.575,22.374,21.401,22.144,209316,0
2014-12-19,22.066,22.114,21.916,22.066,90691,0
2014-12-22,22.13,22.13,21.756,21.931,136022,0
2014-12-23,21.907,21.939,21.646,21.732,105567,0
2014-12-24,21.615,21.828,21.592,21.716,87386,0
2014-12-26,21.71,21.884,21.599,21.615,57532,0
2014-12-29,21.661,22.067,21.645,21.864,157343,0
2014-12-30,21.864,22.142,21.586,21.67,186273,0
2014-12-31,21.67,22.067,21.67,21.797,106881,0
2015-01-02,22.109,22.371,22.083,22.244,93799,0
2015-01-05,22.27,22.353,22.067,22.135,185260,0
2015-01-06,21.661,21.847,21.517,21.628,185370,0
2015-01-07,21.703,21.999,21.603,21.847,161422,0
2015-01-08,22.32,22.81,22.286,22.616,252122,0
2015-01-09,22.726,22.793,22.431,22.48,175968,0
2015-01-12,22.675,22.945,22.573,22.928,199982,0
2015-01-13,23.105,23.393,22.954,23.248,292867,0
2015-01-14,23.13,23.248,22.853,22.971,121436,0
2015-01-15,23.443,23.959,23.402,23.841,257334,0
2015-01-16,23.908,24.06,23.789,24.044,184797,0
2015-01-20,24.346,24.381,24.136,24.237,197390,0
2015-01-21,24.229,24.43,24.22,24.406,171533,0
2015-01-22,24.439,24.736,24.415,24.727,225139,0
2015-01-23,24.591,25.243,24.591,25.124,302290,0
2015-01-26,25.166,25.166,24.954,25.031,196705,0
2015-01-27,24.998,25.166,24.954,25.073,270481,0
2015-01-28,25.292,25.419,24.913,25.005,147617,0
2015-01-29,25.149,25.149,24.921,25.048,185698,0
2015-01-30,24.836,24.836,24.381,24.474,141447,0
2015-02-02,24.853,24.938,24.601,24.743,158967,0
2015-02-03,24.743,24.844,24.466,24.836,225947,0
2015-02-04,24.583,24.642,24.262,24.43,95593,0
2015-02-05,24.491,24.491,24.33,24.398,80339,0
2015-02-06,24.33,24.398,24.262,24.33,81481,0
2015-02-09,24.026,24.136,23.824,23.841,319714,0
2015-02-10,23.984,24.06,23.671,23.966,277796,0
2015-02-11,24.026,24.144,23.992,24.06,84177,0
2015-02-12,24.22,24.314,24.22,24.254,170812,0
2015-02-13,24.406,24.727,24.279,24.601,109854,0
2015-02-17,24.591,24.651,24.457,24.549,63136,0
2015-02-18,24.575,24.651,24.321,24.346,123816,0
2015-02-19,24.616,24.659,24.491,24.659,108723,0
2015-02-20,24.491,24.575,24.321,24.575,176422,0
2015-02-23,24.381,24.466,24.321,24.415,97958,0
2015-02-24,24.406,24.676,24.406,24.676,92337,0
2015-02-25,24.642,24.829,24.583,24.727,161525,0
2015-02-26,24.71,24.752,24.633,24.743,105227,0
2015-02-27,24.954,25.157,24.954,25.115,176718,0
2015-03-02,25.166,25.251,25.132,25.251,152991,0
2015-03-03,25.275,25.47,25.258,25.47,168267,0
2015-03-04,25.234,25.394,25.132,25.36,191831,0
2015-03-05,25.132,25.386,25.082,25.318,146714,0
2015-03-06,25.225,25.266,24.946,24.989,137006,0
2015-03-09,24.887,24.913,24.642,24.844,155241,0
2015-03-10,24.651,24.651,24.296,24.448,185318,0
2015-03-11,24.43,24.575,24.406,24.506,90823,0
2015-03-12,24.803,24.836,24.616,24.633,160333,0
2015-03-13,24.364,24.515,24.22,24.346,208763,0
2015-03-16,24.491,24.491,24.154,24.195,179280,0
2015-03-17,24.195,24.506,24.101,24.439,86916,0
2015-03-18,24.314,24.829,24.118,24.668,72469,0
2015-03-19,24.296,24.296,23.984,24.008,168976,0
2015-03-20,24.321,24.491,23.908,24.237,158556,0
2015-03-23,24.162,24.162,23.984,24.034,132743,0
2015-03-24,24.136,24.136,23.924,23.951,73298,0
2015-03-25,23.908,24.069,23.645,23.959,274128,0
2015-03-26,23.671,23.816,23.561,23.645,145530,0
2015-03-27,23.731,23.747,23.332,23.511,132623,0
2015-03-30,23.722,23.841,23.63,23.671,198107,0
2015-03-31,23.63,23.975,23.493,23.883,181671,0
2015-04-01,23.984,24.069,23.924,24.026,99232,0
2015-04-02,24.026,24.11,23.984,24.034,60747,0
2015-04-06,23.9,24.177,23.9,24.136,63471,0
2015-04-07,24.22,24.356,24.162,24.338,89322,0
2015-04-08,24.482,24.541,24.346,24.491,137952,0
2015-04-09,24.567,24.659,24.415,24.567,45061,0
2015-04-10,24.532,24.651,24.423,24.608,137124,0
2015-04-13,24.601,24.659,24.491,24.491,99232,0
2015-04-14,24.567,24.659,24.457,24.626,84194,0
2015-04-15,24.491,24.626,24.43,24.626,77113,0
2015-04-16,24.608,24.608,24.162,24.356,170369,0
2015-04-17,24.101,24.118,23.722,23.747,114744,0
2015-04-20,23.368,23.535,23.232,23.248,195108,0
2015-04-21,23.223,23.223,23.056,23.056,119905,0
2015-04-22,23.139,23.156,22.894,23.114,239004,0
2015-04-23,22.962,23.03,22.853,22.962,127413,0
2015-04-24,22.683,22.7,22.277,22.295,274770,0
2015-04-27,22.168,22.295,22.041,22.126,248433,0
2015-04-28,22.244,22.244,21.973,22.032,189226,0
2015-04-29,21.958,22.135,21.83,21.83,280641,0
2015-04-30,21.754,21.83,21.535,21.56,99823,0
2015-05-01,21.603,22.168,21.535,22.083,142335,0
2015-05-04,22.337,22.54,22.27,22.54,381176,0
2015-05-05,22.463,22.463,22.329,22.456,222145,0
2015-05-06,21.99,22.032,21.789,21.999,287463,0
2015-05-07,21.873,21.94,21.467,21.805,237166,0
2015-05-08,22.092,22.135,22.008,22.058,117349,0
2015-05-11,22.353,22.379,22.126,22.235,196449,0
2015-05-12,21.83,21.94,21.619,21.889,118554,0
2015-05-13,22.083,22.244,21.813,21.94,149439,0
2015-05-14,22.295,22.32,22.142,22.295,64772,0
2015-05-15,22.203,22.523,22.203,22.463,150241,0
2015-05-18,22.776,22.776,22.54,22.607,67073,0
2015-05-19,22.708,22.708,22.59,22.649,52931,0
2015-05-20,22.743,22.962,22.59,22.887,189344,0
2015-05-21,22.817,22.971,22.75,22.869,226171,0
2015-05-22,22.979,23.088,22.853,22.86,57786,0
2015-05-26,22.582,22.582,22.295,22.505,134693,0
2015-05-27,22.456,22.531,22.421,22.463,57667,0
2015-05-28,22.421,22.573,22.388,22.388,89474,0
2015-05-29,22.624,22.801,22.557,22.666,100179,0
2015-06-01,22.785,22.86,22.726,22.817,129111,0
2015-06-02,22.438,22.75,22.395,22.717,66572,0
2015-06-03,22.438,22.582,22.346,22.404,133809,0
2015-06-04,22.27,22.379,22.219,22.277,79811,0
2015-06-05,22.27,22.388,22.168,22.203,57312,0
2015-06-08,22.05,22.058,21.99,22.025,56128,0
2015-06-09,21.94,21.94,21.661,21.838,259852,0
2015-06-10,22.092,22.295,21.958,22.109,166582,0
2015-06-11,21.628,21.864,21.619,21.762,112687,0
2015-06-12,21.712,21.813,21.603,21.628,46892,0
2015-06-15,21.645,21.821,21.645,21.754,51628,0
2015-06-16,21.813,21.813,21.661,21.67,98876,0
2015-06-17,21.856,22.074,21.712,22.008,69036,0
2015-06-18,22.135,22.211,22.092,22.185,80640,0
2015-06-19,22.26,22.463,21.898,21.99,330612,0
2015-06-22,22.252,22.497,22.252,22.447,82298,0
2015-06-23,22.505,22.642,22.447,22.582,148496,0
2015-06-24,22.487,22.557,22.371,22.438,69745,0
2015-06-25,22.548,22.548,22.456,22.463,129072,0
2015-06-26,22.438,22.548,22.395,22.505,196330,0
2015-06-29,22.16,22.26,21.999,22.15,65840,0
2015-06-30,22.379,22.456,22.371,22.371,81196,0
2015-07-01,22.557,22.675,22.421,22.565,78153,0
2015-07-02,22.642,22.675,22.557,22.607,55300,0
2015-07-06,22.565,22.7,22.395,22.642,78390,0
2015-07-07,22.675,22.75,22.497,22.683,121138,0
2015-07-08,22.497,22.573,22.101,22.311,428068,0
2015-07-09,22.421,22.573,22.286,22.463,205212,0
2015-07-10,22.75,22.75,22.523,22.633,55417,0
2015-07-13,22.726,22.785,22.642,22.785,198580,0
2015-07-14,22.878,23.114,22.801,23.071,161696,0
2015-07-15,23.038,23.705,23.038,23.621,355688,0
2015-07-16,23.856,23.933,23.603,23.831,176201,0
2015-07-17,23.773,23.984,23.731,23.9,133215,0
2015-07-20,23.9,24.069,23.824,23.975,154530,0
2015-07-21,23.975,24.195,23.645,23.696,90587,0
2015-07-22,23.705,23.824,23.595,23.612,157847,0
2015-07-23,23.578,23.671,23.409,23.545,64534,0
2015-07-24,23.409,23.502,23.266,23.376,59680,0
2015-07-27,23.105,23.181,22.801,23.173,291180,0
2015-07-28,23.139,23.139,22.801,22.801,84429,0
2015-07-29,22.945,23.139,22.936,23.012,116755,0
2015-07-30,23.003,23.309,23.003,23.291,104205,0
2015-07-31,23.358,23.696,23.309,23.586,188634,0
2015-08-03,23.561,23.586,23.393,23.586,49238,0
2015-08-04,23.493,23.645,23.493,23.545,123387,0
2015-08-05,23.603,23.696,23.434,23.477,80995,0
2015-08-06,23.529,23.671,23.35,23.486,132801,0
2015-08-07,23.426,23.63,23.332,23.368,44170,0
2015-08-10,23.309,23.595,23.223,23.535,49379,0
2015-08-11,23.148,23.223,22.887,22.894,113205,0
2015-08-12,22.616,22.633,22.227,22.286,246183,0
2015-08-13,22.211,22.598,22.176,22.557,164951,0
2015-08-14,22.708,22.844,22.447,22.548,113204,0
2015-08-17,22.362,22.59,22.244,22.421,108230,0
2015-08-18,22.244,22.379,21.999,22.008,99112,0
2015-08-19,22.193,22.26,21.965,22.067,116047,0
2015-08-20,21.762,21.856,21.173,21.173,309534,0
2015-08-21,20.976,21.155,20.733,21.045,257670,0
2015-08-24,16.89,20.277,16.89,19.753,353748,0
2015-08-25,20.69,20.8,20.225,20.225,309298,0
2015-08-26,20.369,21.045,20.006,20.554,337124,0
2015-08-27,20.783,21.028,20.537,20.766,145530,0
2015-08-28,20.615,20.96,20.615,20.96,98047,0
2015-08-31,20.733,20.791,20.531,20.598,133335,0
2015-09-01,20.132,20.412,19.964,20.327,187685,0
2015-09-02,20.412,20.537,20.327,20.531,123625,0
2015-09-03,20.825,20.985,20.682,20.884,205803,0
2015-09-04,20.412,20.488,20.149,20.361,194672,0
2015-09-08,20.656,20.656,20.377,20.453,50444,0
2015-09-09,20.605,20.775,20.47,20.479,160926,0
2015-09-10,20.513,20.58,20.394,20.496,89447,0
2015-09-11,20.537,20.656,20.428,20.598,44523,0
2015-09-14,20.622,20.664,20.369,20.47,52221,0
2015-09-15,20.453,20.59,20.412,20.437,65957,0
2015-09-16,20.437,20.766,20.361,20.682,139847,0
2015-09-17,20.634,21.467,20.515,20.772,104807,0
2015-09-18,20.601,21.072,20.539,20.754,111728,0
2015-09-21,20.944,21.046,20.841,20.977,196776,0
2015-09-22,20.506,20.575,20.394,20.557,151223,0
2015-09-23,20.565,20.823,20.548,20.601,101125,0
2015-09-24,20.462,20.591,20.386,20.403,116853,0
2015-09-25,20.539,20.729,20.42,20.471,194795,0
2015-09-28,20.257,20.343,19.476,19.716,237911,0
2015-09-29,19.861,20.42,19.861,20.333,160077,0
2015-09-30,20.695,21.021,20.557,20.909,181397,0
2015-10-01,20.772,20.944,20.712,20.833,130951,0
2015-10-02,20.815,21.253,20.789,21.159,89941,0
2015-10-05,21.159,21.682,21.159,21.656,100796,0
2015-10-06,21.716,21.785,21.613,21.759,78523,0
2015-10-07,21.853,21.973,21.759,21.845,34486,0
2015-10-08,21.682,21.742,21.613,21.656,120931,0
2015-10-09,21.716,21.853,21.682,21.708,97864,0
2015-10-12,21.621,21.853,21.552,21.776,106022,0
2015-10-13,21.664,21.879,21.604,21.621,169630,0
2015-10-14,21.664,21.69,21.442,21.475,103921,0
2015-10-15,21.716,21.862,21.631,21.708,85048,0
2015-10-16,21.785,21.871,21.759,21.836,100543,0
2015-10-19,21.827,21.973,21.724,21.794,79843,0
2015-10-20,21.75,21.871,21.69,21.853,121879,0
2015-10-21,21.836,21.836,21.604,21.647,106370,0
2015-10-22,21.794,22.3,21.794,22.103,113591,0
2015-10-23,22.137,22.283,22.103,22.12,108699,0
2015-10-26,21.982,21.982,21.802,21.845,104504,0
2015-10-27,21.768,21.827,21.724,21.794,113709,0
2015-10-28,21.732,21.888,21.51,21.638,129553,0
2015-10-29,21.518,21.604,21.381,21.45,67688,0
2015-10-30,21.493,21.493,21.184,21.184,118834,0
2015-11-02,21.159,21.406,21.03,21.235,123895,0
2015-11-03,21.244,21.374,21.116,21.364,72466,0
2015-11-04,21.294,21.294,20.866,20.891,162940,0
2015-11-05,20.754,20.815,20.66,20.66,114523,0
2015-11-06,20.489,20.643,20.462,20.515,169163,0
2015-11-09,20.497,20.497,20.3,20.446,159492,0
2015-11-10,20.257,20.42,20.076,20.103,202484,0
2015-11-11,20.394,20.394,19.768,19.828,339143,0
2015-11-12,19.81,19.956,19.527,19.578,469045,0
2015-11-13,19.621,19.698,19.52,19.553,191883,0
2015-11-16,19.596,19.999,19.596,19.974,140504,0
2015-11-17,19.999,20.128,19.836,19.887,130485,0
2015-11-18,19.639,19.94,19.639,19.887,111378,0
2015-11-19,20.033,20.103,19.982,20.05,118717,0
2015-11-20,20.033,20.325,20.033,20.136,94136,0
2015-11-23,20.05,20.128,19.904,19.947,98796,0
2015-11-24,19.904,20.06,19.904,19.991,148310,0
2015-11-25,20.025,20.068,19.887,19.956,249202,0
2015-11-27,20.086,20.086,19.931,20.086,50912,0
2015-11-30,20.171,20.368,20.162,20.239,130251,0
2015-12-01,20.198,20.376,20.189,20.343,90284,0
2015-12-02,20.248,20.333,19.956,20.103,79221,0
2015-12-03,20.042,20.042,19.836,19.913,133308,0
2015-12-04,19.802,20.033,19.802,19.965,137359,0
2015-12-07,19.792,19.818,19.605,19.613,124775,0
2015-12-08,19.416,19.527,19.416,19.458,88637,0
2015-12-09,19.458,19.535,19.416,19.502,137709,0
2015-12-10,19.476,19.648,19.476,19.484,113591,0
2015-12-11,19.313,19.339,19.055,19.167,172543,0
2015-12-14,19.192,19.398,19.192,19.348,101892,0
2015-12-15,19.562,19.75,19.51,19.621,112426,0
2015-12-16,19.81,20.042,19.784,19.965,68621,0
2015-12-17,20.291,20.291,19.956,19.982,148076,0
2015-12-18,20.025,20.111,19.904,19.982,92155,0
2015-12-21,20.239,20.239,20.094,20.094,90523,0
2015-12-22,20.094,20.437,20.094,20.171,169075,0
2015-12-23,20.36,20.506,20.275,20.368,91573,0
2015-12-24,20.291,20.343,20.231,20.343,120884,0
2015-12-28,20.376,20.506,20.361,20.394,97696,0
2015-12-29,20.456,20.667,20.439,20.667,170911,0
2015-12-30,20.685,20.749,20.466,20.585,191341,0
2015-12-31,20.621,20.822,20.594,20.767,128870,0
2016-01-04,20.522,20.522,20.238,20.384,127008,0
2016-01-05,20.475,20.722,20.452,20.557,128207,0
2016-01-06,20.219,20.329,20.146,20.238,65531,0
2016-01-07,19.808,19.899,19.517,19.525,520157,0
2016-01-08,19.827,19.827,19.47,19.525,160987,0
2016-01-11,19.672,19.754,19.498,19.534,215303,0
2016-01-12,19.608,19.717,19.36,19.525,225501,0
2016-01-13,19.562,19.681,19.334,19.36,419504,0
2016-01-14,19.316,19.407,19.087,19.251,189785,0
2016-01-15,18.914,19.087,18.786,18.959,130282,0
2016-01-19,18.914,19.032,18.585,18.63,222720,0
2016-01-20,18.347,18.457,17.812,18.11,414376,0
2016-01-21,18.229,18.32,17.992,18.174,286549,0
2016-01-22,18.438,18.896,18.438,18.822,99197,0
2016-01-25,18.831,19.316,18.677,19.114,1072515,0
2016-01-26,19.36,19.416,18.978,19.087,394731,0
2016-01-27,19.097,19.141,18.905,19.023,97315,0
2016-01-28,19.105,19.169,18.905,19.087,154593,0
2016-01-29,19.251,19.708,19.234,19.69,204215,0
2016-02-01,19.589,19.626,19.351,19.616,148661,0
2016-02-02,19.306,19.306,19.015,19.105,122862,0
2016-02-03,19.078,19.407,18.95,19.407,91380,0
2016-02-04,19.435,19.589,19.361,19.544,257026,0
2016-02-05,19.608,19.635,19.461,19.507,86054,0
2016-02-08,19.416,19.416,19.05,19.334,149673,0
2016-02-09,19.023,19.105,18.795,19.015,130953,0
2016-02-10,19.069,19.078,18.767,18.767,105365,0
2016-02-11,18.402,18.402,17.891,17.946,280815,0
2016-02-12,18.1,18.192,18.002,18.083,96314,0
2016-02-16,18.301,18.366,18.11,18.339,121025,0
2016-02-17,18.429,18.567,18.339,18.52,101991,0
2016-02-18,18.539,18.567,18.356,18.384,53841,0
2016-02-19,18.457,18.511,18.338,18.438,104734,0
2016-02-22,18.639,18.822,18.539,18.822,60839,0
2016-02-23,18.704,18.704,18.438,18.494,88751,0
2016-02-24,18.421,18.429,18.147,18.421,106825,0
2016-02-25,18.375,18.375,18.18,18.32,78253,0
2016-02-26,18.329,18.366,18.156,18.174,57380,0
2016-02-29,18.219,18.421,18.219,18.247,40291,0
2016-03-01,18.841,19.16,18.831,19.133,82421,0
2016-03-02,19.27,19.726,19.27,19.708,155770,0
2016-03-03,19.808,19.845,19.698,19.698,111227,0
2016-03-04,19.845,20.064,19.808,19.945,91985,0
2016-03-07,19.855,20.009,19.764,19.927,72737,0
2016-03-08,19.845,19.872,19.672,19.736,86714,0
2016-03-09,19.863,20.074,19.863,20.028,61773,0
2016-03-10,20.028,20.028,19.726,19.818,29908,0
2016-03-11,19.927,20.092,19.927,20.036,48908,0
2016-03-14,20.055,20.092,19.954,20.009,35158,0
2016-03-15,19.836,19.89,19.616,19.672,65231,0
2016-03-16,19.489,20,19.479,19.899,121883,0
2016-03-17,19.918,20.074,19.836,19.954,95899,0
2016-03-18,20.102,20.439,20.074,20.228,86591,0
2016-03-21,20.374,20.546,20.374,20.494,69524,0
2016-03-22,20.538,20.585,20.311,20.329,171084,0
2016-03-23,20.338,20.466,20.329,20.466,112822,0
2016-03-24,20.484,20.538,20.429,20.538,55878,0
2016-03-28,20.503,20.548,20.484,20.538,55203,0
2016-03-29,20.439,20.695,20.412,20.695,58001,0
2016-03-30,20.804,20.996,20.749,20.914,59542,0
2016-03-31,21.005,21.087,20.923,20.968,59678,0
2016-04-01,20.886,20.986,20.74,20.959,78329,0
2016-04-04,20.914,20.932,20.777,20.804,105910,0
2016-04-05,20.639,20.639,20.256,20.275,102305,0
2016-04-06,20.292,20.503,20.283,20.484,41213,0
2016-04-07,20.347,20.374,20.184,20.21,63709,0
2016-04-08,20.366,20.42,20.219,20.219,76884,0
2016-04-11,20.475,20.654,20.448,20.522,128794,0
2016-04-12,20.648,20.758,20.557,20.704,93192,0
2016-04-13,20.876,21.004,20.854,20.959,85565,0
2016-04-14,21.005,21.142,20.959,21.087,42077,0
2016-04-15,20.986,21.242,20.986,21.142,192441,0
2016-04-18,21.187,21.379,21.16,21.352,44913,0
2016-04-19,21.48,21.644,21.425,21.489,80884,0
2016-04-20,21.434,21.498,21.324,21.48,89339,0
2016-04-21,21.315,21.406,21.078,21.151,183209,0
2016-04-22,21.187,21.242,21.014,21.142,71749,0
2016-04-25,20.996,21.033,20.85,20.85,74450,0
2016-04-26,21.106,21.306,20.951,21.178,72543,0
2016-04-27,21.214,21.334,21.106,21.315,40737,0
2016-04-28,20.977,21.106,20.876,20.951,161870,0
2016-04-29,20.951,21.096,20.712,20.749,183924,0
2016-05-02,20.804,20.972,20.794,20.895,85981,0
2016-05-03,20.712,20.712,20.384,20.429,225854,0
2016-05-04,20.384,20.576,20.384,20.484,173107,0
2016-05-05,20.621,20.665,20.531,20.576,57783,0
2016-05-06,20.548,20.639,20.522,20.538,104944,0
2016-05-09,20.631,20.968,20.63,20.932,152062,0
2016-05-10,21.051,21.214,21.033,21.132,79306,0
2016-05-11,21.17,21.242,21.033,21.078,73937,0
2016-05-12,21.078,21.178,20.932,21.087,145839,0
2016-05-13,20.904,21.014,20.749,20.876,69598,0
2016-05-16,20.968,21.315,20.968,21.224,164506,0
2016-05-17,21.343,21.416,21.214,21.214,48101,0
2016-05-18,21.17,21.252,21.005,21.087,119589,0
2016-05-19,20.895,20.959,20.686,20.959,86870,0
2016-05-20,20.959,20.977,20.786,20.895,84971,0
2016-05-23,20.777,20.781,20.676,20.74,64570,0
2016-05-24,20.777,20.832,20.749,20.786,70406,0
2016-05-25,21.005,21.352,21.005,21.288,82581,0
2016-05-26,21.471,21.617,21.471,21.516,67852,0
2016-05-27,21.69,21.832,21.69,21.817,57650,0
2016-05-31,21.772,21.873,21.726,21.873,86453,0
2016-06-01,21.735,21.854,21.48,21.7,144140,0
2016-06-02,21.836,22.209,21.836,22.174,153119,0
2016-06-03,22.238,22.338,22.145,22.329,72098,0
2016-06-06,22.329,22.466,22.246,22.458,142862,0
2016-06-07,22.458,22.978,22.42,22.904,189886,0
2016-06-08,22.95,23.004,22.868,22.969,170745,0
2016-06-09,22.713,22.72,22.448,22.631,108467,0
2016-06-10,22.512,22.512,22.211,22.22,137607,0
2016-06-13,22.054,22.188,22,22,118090,0
2016-06-14,22.138,22.138,21.754,21.817,100699,0
2016-06-15,22.037,22.073,21.981,21.982,138139,0
2016-06-16,21.763,21.782,21.562,21.735,121611,0
2016-06-17,21.826,21.9,21.809,21.826,39576,0
2016-06-20,22.146,22.146,21.9,21.909,105098,0
2016-06-21,21.964,21.964,21.756,21.845,65155,0
2016-06-22,21.918,21.927,21.8,21.809,156119,0
2016-06-23,21.964,22.252,21.9,22.183,158993,0
2016-06-24,21.544,21.58,21.233,21.362,180526,0
2016-06-27,21.288,21.498,21.178,21.388,178932,0
2016-06-28,21.716,21.882,21.644,21.809,59806,0
2016-06-29,22.082,22.138,21.982,22.073,124844,0
2016-06-30,22.138,22.256,22.037,22.192,119715,0
2016-07-01,22.274,22.582,22.274,22.521,63106,0
2016-07-05,22.466,22.466,22.155,22.284,135676,0
2016-07-06,22.138,22.146,22.019,22.082,141372,0
2016-07-07,22.155,22.22,22.054,22.146,98929,0
2016-07-08,22.246,22.575,22.246,22.512,76419,0
2016-07-11,22.676,22.786,22.674,22.758,75686,0
2016-07-12,22.831,23.051,22.822,23.032,72458,0
2016-07-13,23.097,23.142,22.81,22.932,159106,0
2016-07-14,22.922,23.097,22.922,23.014,74649,0
2016-07-15,22.969,22.987,22.831,22.941,33050,0
2016-07-18,22.812,22.878,22.74,22.859,52843,0
2016-07-19,22.777,22.811,22.713,22.749,32245,0
2016-07-20,22.812,22.913,22.795,22.84,53844,0
2016-07-21,22.822,22.878,22.768,22.868,63825,0
2016-07-22,22.969,23.102,22.904,23.06,67791,0
2016-07-25,23.142,23.197,22.996,23.105,44758,0
2016-07-26,23.124,23.197,23.023,23.069,111158,0
2016-07-27,23.133,23.233,23.105,23.188,74695,0
2016-07-28,23.279,23.342,23.142,23.27,33303,0
2016-07-29,23.26,23.507,23.251,23.471,75632,0
2016-08-01,23.534,23.534,23.38,23.498,80027,0
2016-08-02,23.471,23.544,23.26,23.307,100412,0
2016-08-03,23.151,23.26,22.812,23.26,122618,0
2016-08-04,23.178,23.425,23.128,23.27,91766,0
2016-08-05,23.434,23.636,23.434,23.626,48429,0
2016-08-08,23.736,23.736,23.333,23.443,383953,0
2016-08-09,23.298,23.425,23.288,23.307,148119,0
2016-08-10,23.097,23.215,23.023,23.023,102120,0
2016-08-11,23.051,23.279,22.932,23.051,203611,0
2016-08-12,23.151,23.273,23.133,23.197,63840,0
2016-08-15,23.206,23.242,23.069,23.169,38957,0
2016-08-16,23.097,23.097,22.96,23.004,58403,0
2016-08-17,22.96,23.014,22.84,22.969,121715,0
2016-08-18,23.014,23.197,23.014,23.114,82313,0
2016-08-19,23.078,23.151,23.014,23.151,67858,0
2016-08-22,22.987,23.004,22.867,22.96,179915,0
2016-08-23,23.032,23.105,22.978,22.978,62921,0
2016-08-24,23.042,23.154,23.023,23.124,94358,0
2016-08-25,22.96,23.004,22.804,22.878,75138,0
2016-08-26,22.868,23.004,22.64,22.812,82082,0
2016-08-29,22.878,22.969,22.878,22.95,63368,0
2016-08-30,22.922,23.188,22.922,23.133,200272,0
2016-08-31,23.316,23.361,23.233,23.316,90342,0
2016-09-01,23.352,23.507,23.246,23.507,111332,0
2016-09-02,23.526,23.69,23.517,23.617,81302,0
2016-09-06,23.745,23.992,23.653,23.946,102517,0
2016-09-07,24.009,24.009,23.8,23.845,29692,0
2016-09-08,23.882,23.9,23.748,23.845,59602,0
2016-09-09,23.626,23.644,23.06,23.151,73798,0
2016-09-12,23.004,23.324,22.941,23.316,76696,0
2016-09-13,22.987,23.151,22.859,22.878,60084,0
2016-09-14,23.014,23.197,23.014,23.087,43130,0
2016-09-15,23.087,23.224,23.06,23.142,129122,0
2016-09-16,23.114,23.133,22.85,23.114,112797,0
2016-09-19,23.314,23.331,23.148,23.212,49298,0
2016-09-20,23.12,23.164,23.073,23.101,82566,0
2016-09-21,23.129,23.413,23.037,23.368,47450,0
2016-09-22,23.47,23.516,23.414,23.479,81628,0
2016-09-23,23.359,23.433,23.302,23.35,53610,0
2016-09-26,23.165,23.165,22.945,22.981,40509,0
2016-09-27,23.065,23.193,23.051,23.148,36647,0
2016-09-28,23.276,23.35,23.211,23.35,48021,0
2016-09-29,22.862,22.89,22.705,22.715,191555,0
2016-09-30,22.898,22.989,22.829,22.898,172083,0
2016-10-03,22.973,23.175,22.973,23.148,76616,0
2016-10-04,23.231,23.322,23.129,23.175,124851,0
2016-10-05,23.221,23.324,23.198,23.231,127612,0
2016-10-06,23.175,23.231,23.009,23.193,27706,0
2016-10-07,23.184,23.184,22.935,22.981,34986,0
2016-10-10,23.046,23.083,23.018,23.028,26141,0
2016-10-11,22.963,23,22.815,22.935,40727,0
2016-10-12,22.881,22.926,22.807,22.853,87086,0
2016-10-13,22.53,22.595,22.392,22.585,72820,0
2016-10-14,22.742,22.742,22.613,22.715,72818,0
2016-10-17,22.613,22.613,22.42,22.493,41244,0
2016-10-18,22.76,22.798,22.67,22.715,107537,0
2016-10-19,22.76,22.843,22.586,22.724,55957,0
2016-10-20,22.632,22.788,22.585,22.585,76373,0
2016-10-21,22.567,22.677,22.567,22.641,38735,0
2016-10-24,22.724,22.76,22.613,22.732,43463,0
2016-10-25,22.724,22.76,22.659,22.659,26958,0
2016-10-26,22.54,22.576,22.417,22.576,38292,0
2016-10-27,22.595,22.623,22.466,22.54,140056,0
2016-10-28,22.604,22.668,22.502,22.613,88287,0
2016-10-31,22.623,22.623,22.493,22.567,32678,0
2016-11-01,22.623,22.714,22.41,22.558,68126,0
2016-11-02,22.383,22.405,21.986,22.088,238335,0
2016-11-03,22.107,22.244,22.06,22.18,99419,0
2016-11-04,22.143,22.143,21.969,22.024,159603,0
2016-11-07,22.235,22.429,22.217,22.401,56570,0
2016-11-08,22.337,22.732,22.199,22.226,222315,0
2016-11-09,22.014,22.263,21.885,22.217,151007,0
2016-11-10,22.199,22.199,21.802,22.052,140417,0
2016-11-11,21.904,21.904,20.912,20.964,206256,0
2016-11-14,20.946,20.964,20.734,20.817,199175,0
2016-11-15,20.817,21.011,20.734,21.001,203903,0
2016-11-16,20.771,20.807,20.31,20.393,233905,0
2016-11-17,20.384,20.513,20.31,20.393,145810,0
2016-11-18,20.374,20.424,20.292,20.292,61500,0
2016-11-21,20.135,20.182,19.942,20.126,151011,0
2016-11-22,20.099,20.319,20.089,20.246,123996,0
2016-11-23,20.172,20.338,20.09,20.319,140452,0
2016-11-25,20.457,20.688,20.457,20.642,134597,0
2016-11-28,20.642,20.743,20.532,20.651,131788,0
2016-11-29,20.642,20.736,20.615,20.679,179270,0
2016-11-30,20.817,20.926,20.753,20.817,70868,0
2016-12-01,20.725,20.835,20.725,20.798,102700,0
2016-12-02,20.66,20.817,20.623,20.67,95071,0
2016-12-05,20.762,20.866,20.715,20.78,102680,0
2016-12-06,20.881,20.9,20.793,20.863,108368,0
2016-12-07,20.798,20.9,20.706,20.89,99064,0
2016-12-08,21.011,21.112,20.984,21.047,159821,0
2016-12-09,21.065,21.121,20.992,21.047,186053,0
2016-12-12,20.9,20.983,20.807,20.807,173965,0
2016-12-13,20.873,20.873,20.743,20.762,184359,0
2016-12-14,20.743,20.9,20.587,20.66,170251,0
2016-12-15,20.715,20.715,20.559,20.66,213616,0
2016-12-16,20.651,20.651,20.456,20.495,73824,0
2016-12-19,20.485,20.54,20.43,20.44,93509,0
2016-12-20,20.347,20.374,20.246,20.374,138265,0
2016-12-21,20.374,20.374,20.237,20.237,106571,0
2016-12-22,20.062,20.144,20.025,20.099,192614,0
2016-12-23,20.025,20.08,20.007,20.043,384180,0
2016-12-27,20.116,20.237,20.116,20.191,209510,0
2016-12-28,20.151,20.576,20.151,20.507,374125,0
2016-12-29,20.546,20.88,20.546,20.803,249875,0
2016-12-30,20.823,21.288,20.823,21.139,271670,0
2017-01-03,21.149,21.268,20.843,20.873,222610,0
2017-01-04,20.882,20.958,20.774,20.853,239984,0
2017-01-05,20.971,21.337,20.942,21.149,324705,0
2017-01-06,21.05,21.189,20.991,21.139,146110,0
2017-01-09,21.05,21.307,21.05,21.209,72218,0
2017-01-10,21.238,21.248,21.11,21.169,98151,0
2017-01-11,21.396,22.108,21.307,21.96,287814,0
2017-01-12,21.989,22.246,21.947,22.108,295686,0
2017-01-13,22.009,22.039,21.801,21.94,120191,0
2017-01-17,21.94,22.039,21.792,21.93,114413,0
2017-01-18,22.019,22.039,21.9,21.94,109522,0
2017-01-19,21.89,22.039,21.89,21.969,49436,0
2017-01-20,21.861,21.925,21.804,21.881,92569,0
2017-01-23,22.068,22.098,21.94,22.049,78110,0
2017-01-24,22.167,22.217,22.029,22.187,116113,0
2017-01-25,22.306,22.582,22.016,22.414,120032,0
2017-01-26,22.622,22.671,22.512,22.671,105572,0
2017-01-27,22.73,22.73,22.642,22.691,74436,0
2017-01-30,22.691,22.73,22.493,22.562,77159,0
2017-01-31,22.474,22.474,22.276,22.306,170708,0
2017-02-01,22.602,22.691,22.296,22.345,102330,0
2017-02-02,22.513,22.566,22.355,22.394,101766,0
2017-02-03,22.375,22.612,22.375,22.562,100248,0
2017-02-06,22.622,22.721,22.562,22.562,103191,0
2017-02-07,22.602,22.612,22.414,22.414,214940,0
2017-02-08,22.533,22.681,22.533,22.632,125185,0
2017-02-09,22.74,22.879,22.711,22.79,116347,0
2017-02-10,22.829,22.987,22.813,22.978,147571,0
2017-02-13,22.958,23.057,22.909,22.968,172343,0
2017-02-14,23.037,23.037,22.859,22.898,115749,0
2017-02-15,22.75,22.844,22.666,22.711,131352,0
2017-02-16,22.78,22.93,22.78,22.829,105555,0
2017-02-17,22.829,22.839,22.612,22.671,171984,0
2017-02-21,22.928,23.076,22.928,23.047,116539,0
2017-02-22,23.047,23.116,22.997,23.086,98035,0
2017-02-23,23.106,23.185,23.086,23.116,102914,0
2017-02-24,22.958,23.017,22.952,22.997,51252,0
2017-02-27,22.948,23.038,22.928,22.968,75087,0
2017-02-28,22.938,23.047,22.889,22.908,53504,0
2017-03-01,22.997,23.136,22.997,23.136,165817,0
2017-03-02,22.968,22.968,22.869,22.908,83315,0
2017-03-03,23.066,23.185,22.982,23.165,101962,0
2017-03-06,23.205,23.205,22.928,23.037,67519,0
2017-03-07,22.997,23.066,22.948,22.958,73821,0
2017-03-08,23.047,23.047,22.923,23.017,47779,0
2017-03-09,23.146,23.215,23.146,23.146,116236,0
2017-03-10,23.215,23.225,23.096,23.225,63123,0
2017-03-13,23.462,23.946,23.462,23.916,132464,0
2017-03-14,23.926,23.936,23.837,23.916,56690,0
2017-03-15,23.946,24.163,23.907,24.163,213244,0
2017-03-16,24.252,24.262,24.114,24.154,96808,0
2017-03-17,24.203,24.23,24.134,24.173,52133,0
2017-03-20,24.163,24.381,24.144,24.361,97413,0
2017-03-21,24.361,24.369,24.114,24.154,242983,0
2017-03-22,24.124,24.331,24.084,24.312,93997,0
2017-03-23,24.371,24.44,24.163,24.243,167892,0
2017-03-24,24.302,24.43,24.163,24.381,112658,0
2017-03-27,24.243,24.312,24.154,24.243,115127,0
2017-03-28,24.331,24.569,24.331,24.549,85900,0
2017-03-29,24.618,24.875,24.559,24.875,151939,0
2017-03-30,24.826,24.981,24.727,24.974,104219,0
2017-03-31,24.974,25.112,24.938,25.102,95271,0
2017-04-03,25.152,25.448,25.122,25.438,153674,0
2017-04-04,25.349,25.359,25.231,25.33,104529,0
2017-04-05,25.448,25.448,25.211,25.32,218595,0
2017-04-06,25.409,25.606,25.379,25.557,127920,0
2017-04-07,25.537,25.547,25.369,25.547,91240,0
2017-04-10,25.646,25.695,25.517,25.685,153971,0
2017-04-11,25.715,25.784,25.666,25.725,156607,0
2017-04-12,25.676,25.676,25.557,25.636,71771,0
2017-04-13,25.606,25.695,25.369,25.379,101095,0
2017-04-17,25.448,25.548,25.32,25.527,68210,0
2017-04-18,25.527,25.527,25.231,25.251,51182,0
2017-04-19,25.27,25.417,25.211,25.211,64741,0
2017-04-20,25.33,25.567,25.3,25.458,42757,0
2017-04-21,25.488,25.606,25.438,25.577,61519,0
2017-04-24,25.695,25.768,25.646,25.705,169047,0
2017-04-25,25.923,26.002,25.903,25.923,84132,0
2017-04-26,26.012,26.17,26.002,26.081,49275,0
2017-04-27,26.041,26.1,25.965,26.061,46998,0
2017-04-28,26.101,26.117,25.952,26.081,33559,0
2017-05-01,25.893,26.12,25.863,26.002,56786,0
2017-05-02,26.13,26.605,26.041,26.14,218083,0
2017-05-03,26.091,26.219,26.021,26.14,94186,0
2017-05-04,26.14,26.278,26.12,26.278,54184,0
2017-05-05,26.209,26.209,26.071,26.17,60243,0
2017-05-08,26.199,26.259,26.12,26.17,42067,0
2017-05-09,26.318,26.624,26.26,26.555,177512,0
2017-05-10,26.614,26.743,26.486,26.713,178129,0
2017-05-11,26.723,26.723,26.525,26.654,27845,0
2017-05-12,26.605,26.693,26.585,26.614,48777,0
2017-05-15,26.703,26.891,26.703,26.871,35423,0
2017-05-16,27.079,27.118,26.921,27.039,106609,0
2017-05-17,26.812,26.881,26.516,26.516,77147,0
2017-05-18,26.16,26.288,26.051,26.189,95099,0
2017-05-19,26.367,26.595,26.323,26.506,58329,0
2017-05-22,26.466,26.575,26.387,26.545,45573,0
2017-05-23,26.288,26.338,26.12,26.278,65475,0
2017-05-24,26.269,26.269,26.041,26.081,96605,0
2017-05-25,26.298,26.575,26.298,26.545,75046,0
2017-05-26,26.713,26.743,26.605,26.684,46615,0
2017-05-30,26.684,26.95,26.634,26.911,101923,0
2017-05-31,26.901,26.901,26.654,26.713,52196,0
2017-06-01,26.703,26.96,26.703,26.941,53313,0
2017-06-02,26.99,27.188,26.941,27.029,60036,0
2017-06-05,27.089,27.178,27.01,27.01,35104,0
2017-06-06,26.911,27.02,26.872,26.921,42725,0
2017-06-07,26.891,26.98,26.871,26.911,51241,0
2017-06-08,27.049,27.118,26.985,27.099,31253,0
2017-06-09,27.069,27.099,26.96,27.02,34683,0
2017-06-12,26.911,26.916,26.812,26.852,69573,0
2017-06-13,26.95,27.016,26.802,27,43621,0
2017-06-14,27.089,27.227,27.059,27.178,62180,0
2017-06-15,26.871,26.901,26.733,26.812,50582,0
2017-06-16,26.832,26.891,26.782,26.891,26621,0
2017-06-19,26.99,27.099,26.951,26.98,35186,0
2017-06-20,26.99,27.069,26.931,27,63454,0
2017-06-21,27.029,27.099,26.889,27.039,49194,0
2017-06-22,27.01,27.217,27,27.099,58082,0
2017-06-23,27.049,27.049,26.783,26.802,74014,0
2017-06-26,26.861,27.029,26.832,26.99,75212,0
2017-06-27,26.832,26.871,26.733,26.822,68340,0
2017-06-28,26.881,26.96,26.713,26.941,51446,0
2017-06-29,26.792,26.97,26.516,26.605,79820,0
2017-06-30,26.684,26.743,26.634,26.634,28088,0
2017-07-03,26.881,26.98,26.773,26.842,74643,0
2017-07-05,26.97,27.109,26.899,27.099,44654,0
2017-07-06,27.01,27.079,26.99,27.049,71393,0
2017-07-07,27.168,27.168,27,27.158,31535,0
2017-07-10,27.267,27.622,27.267,27.622,89603,0
2017-07-11,27.553,27.553,27.405,27.494,67242,0
2017-07-12,27.662,27.742,27.573,27.613,120852,0
2017-07-13,27.741,27.909,27.698,27.909,71994,0
2017-07-14,27.909,28.166,27.904,28.146,53964,0
2017-07-17,28.156,28.156,27.996,28.038,42381,0
2017-07-18,27.909,28.018,27.771,28.018,69591,0
2017-07-19,28.126,28.304,28.077,28.255,49458,0
2017-07-20,28.235,28.235,27.939,28.067,61017,0
2017-07-21,27.949,27.982,27.82,27.879,57881,0
2017-07-24,27.929,28.067,27.929,28.008,32627,0
2017-07-25,28.057,28.166,27.968,28.146,44094,0
2017-07-26,28.166,28.304,28.087,28.206,99708,0
2017-07-27,28.285,28.285,27.968,27.968,59387,0
2017-07-28,28.028,28.215,28.028,28.077,28710,0
2017-07-31,28.176,28.338,28.176,28.235,69635,0
2017-08-01,28.344,28.344,28.275,28.304,26622,0
2017-08-02,28.275,28.344,28.235,28.235,36567,0
2017-08-03,28.176,28.23,27.889,28.057,104326,0
2017-08-04,28.186,28.393,28.176,28.393,57616,0
2017-08-07,28.393,28.472,28.271,28.472,64583,0
2017-08-08,28.285,28.343,28.166,28.265,76282,0
2017-08-09,28.057,28.057,27.632,27.632,111168,0
2017-08-10,27.366,27.366,26.486,26.535,193937,0
2017-08-11,26.555,26.98,26.397,26.644,166663,0
2017-08-14,26.684,27.168,26.605,27.128,96847,0
2017-08-15,27.099,27.099,26.98,26.99,43280,0
2017-08-16,27.138,27.331,27.138,27.247,44710,0
2017-08-17,27.326,27.326,27.039,27.039,62108,0
2017-08-18,27.029,27.109,26.881,27.069,79698,0
2017-08-21,26.921,27.02,26.842,26.901,45837,0
2017-08-22,26.931,27.099,26.931,27.029,49896,0
2017-08-23,27.079,27.247,27.02,27.217,75722,0
2017-08-24,27.237,27.425,27.237,27.366,62392,0
2017-08-25,27.316,27.474,27.296,27.306,42332,0
2017-08-28,27.484,27.632,27.41,27.603,61859,0
2017-08-29,27.178,27.306,26.96,27.247,48742,0
2017-08-30,27.366,27.514,27.326,27.504,51683,0
2017-08-31,27.583,27.741,27.521,27.682,43130,0
2017-09-01,27.8,27.958,27.8,27.8,35950,0
2017-09-05,27.622,27.721,27.237,27.277,97097,0
2017-09-06,27.375,27.583,27.375,27.583,44014,0
2017-09-07,27.603,27.603,27.366,27.385,72346,0
2017-09-08,27.435,27.489,27.257,27.257,64383,0
2017-09-11,27.494,27.632,27.494,27.504,77101,0
2017-09-12,27.652,27.86,27.568,27.82,73926,0
2017-09-13,27.8,27.8,27.603,27.741,101580,0
2017-09-14,27.642,27.82,27.622,27.771,48811,0
2017-09-15,27.692,27.899,27.692,27.87,49180,0
2017-09-18,27.929,27.968,27.83,27.919,39673,0
2017-09-19,27.83,27.988,27.83,27.87,34059,0
2017-09-20,27.81,27.85,27.751,27.83,76836,0
2017-09-21,27.66,27.66,27.52,27.58,50618,0
2017-09-22,27.31,27.31,27.12,27.19,108646,0
2017-09-25,26.98,26.98,26.7,26.72,157658,0
2017-09-26,26.72,27.075,26.7,27,177233,0
2017-09-27,26.71,26.98,26.4502,26.8,155816,0
2017-09-28,26.7,26.7,26.39,26.41,135841,0
2017-09-29,26.65,26.79,26.5532,26.79,52030,0
2017-10-02,26.85,26.95,26.75,26.89,106235,0
2017-10-03,27,27.25,26.9436,27.19,71485,0
2017-10-04,27.32,27.38,26.73,27.33,46881,0
2017-10-05,27.35,27.4,27.33,27.37,53997,0
2017-10-06,27.4,27.51,27.34,27.48,54397,0
2017-10-09,27.5,27.61,27.26,27.29,79124,0
2017-10-10,27.41,27.54,27.41,27.44,106061,0
2017-10-11,27.59,27.59,27.25,27.35,84359,0
2017-10-12,27.5,27.79,27.5,27.75,62468,0
2017-10-13,27.94,28,27.87,27.94,52525,0
2017-10-16,27.98,28.1,27.95,28,104595,0
2017-10-17,27.99,28.03,27.96,28,125261,0
2017-10-18,28.07,28.09,27.95,28.09,135284,0
2017-10-19,27.99,27.99,27.68,27.7,38518,0
2017-10-20,27.65,27.8125,27.65,27.67,84072,0
2017-10-23,27.44,27.86,27.44,27.71,70075,0
2017-10-24,27.75,27.8619,27.75,27.78,65318,0
2017-10-25,27.99,27.99,27.64,27.8,108001,0
2017-10-26,27.81,27.9,27.6,27.6,70400,0
2017-10-27,27.68,27.81,27.571,27.73,41739,0
2017-10-30,27.58,27.84,27.58,27.65,66911,0
2017-10-31,27.65,27.9,27.65,27.88,84170,0
2017-11-01,28.05,28.2,28,28.16,86510,0
2017-11-02,28.16,28.28,28.13,28.27,73846,0
2017-11-03,28.36,28.37,28.2201,28.37,73180,0
2017-11-06,28.4,28.4,28.2401,28.37,33573,0
2017-11-07,28.08,28.08,27.91,27.95,109522,0
2017-11-08,27.8,27.94,27.8,27.88,61543,0
2017-11-09,27.88,27.8859,27.6199,27.7,87012,0
2017-11-10,27.61,27.67,27.57,27.64,61221,0
