Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.991,15.077,14.905,14.979,178800,0
2005-02-28,15.02,15.134,14.831,14.934,206707,0
2005-03-01,14.905,14.905,14.791,14.9,192755,0
2005-03-02,14.848,15.188,14.819,15.129,174088,0
2005-03-03,15.163,15.25,15.001,15.188,287294,0
2005-03-04,15.129,15.358,15.106,15.243,189612,0
2005-03-07,15.305,15.478,15.18,15.243,239154,0
2005-03-08,15.267,15.267,14.998,15.083,219442,0
2005-03-09,15.077,15.077,14.744,14.791,200776,0
2005-03-10,14.779,14.894,14.625,14.848,137455,0
2005-03-11,14.855,14.9,14.676,14.877,127515,0
2005-03-14,14.888,14.9,14.732,14.87,101344,0
2005-03-15,14.877,14.877,14.744,14.784,125072,0
2005-03-16,14.859,15.031,14.807,14.975,160655,0
2005-03-17,14.905,15.193,14.905,15.134,194323,0
2005-03-18,15.106,15.305,15.089,15.305,176706,0
2005-03-21,15.25,15.25,14.911,14.95,204264,0
2005-03-22,14.962,15.06,14.877,14.894,187169,0
2005-03-23,14.894,14.911,14.56,14.732,346777,0
2005-03-24,14.762,14.819,14.7,14.728,147747,0
2005-03-28,14.784,14.934,14.331,14.343,253803,0
2005-03-29,14.359,14.905,14.359,14.819,180541,0
2005-03-30,14.819,15.134,14.819,15.106,157340,0
2005-03-31,15.106,15.243,14.975,15.031,162227,0
2005-04-01,14.825,14.864,14.71,14.848,271072,0
2005-04-04,14.848,14.848,14.534,14.703,112164,0
2005-04-05,14.619,14.723,14.528,14.528,133097,0
2005-04-06,14.619,15.065,14.555,15.02,193453,0
2005-04-07,15.065,15.158,14.991,15.134,127515,0
2005-04-08,15.1,15.163,14.945,15.117,117748,0
2005-04-11,15.188,15.188,14.798,14.883,114083,0
2005-04-12,14.883,14.9,14.534,14.732,165717,0
2005-04-13,14.762,14.819,14.534,14.619,167979,0
2005-04-14,14.619,14.646,14.48,14.613,97337,0
2005-04-15,14.619,14.619,14.401,14.5,200255,0
2005-04-18,14.5,14.676,14.5,14.676,120709,0
2005-04-19,14.665,14.962,14.646,14.922,163097,0
2005-04-20,14.962,15.02,14.894,14.962,341719,0
2005-04-21,14.934,14.979,14.762,14.835,204088,0
2005-04-22,14.807,14.859,14.703,14.859,135189,0
2005-04-25,14.848,14.894,14.723,14.813,115307,0
2005-04-26,14.825,14.877,14.619,14.717,251013,0
2005-04-27,14.717,14.894,14.717,14.762,152109,0
2005-04-28,14.819,14.9,14.772,14.779,122454,0
2005-04-29,14.848,15.02,14.825,14.905,205663,0
2005-05-02,14.905,14.979,14.855,14.962,136584,0
2005-05-03,14.956,14.991,14.825,14.825,212118,0
2005-05-04,14.791,14.9,14.717,14.855,116345,0
2005-05-05,14.894,14.917,14.819,14.9,150710,0
2005-05-06,14.905,14.934,14.842,14.877,143566,0
2005-05-09,14.922,14.991,14.87,14.962,137803,0
2005-05-10,14.962,14.991,14.855,14.905,142520,0
2005-05-11,14.855,14.985,14.848,14.975,194850,0
2005-05-12,14.991,15.02,14.825,14.848,112863,0
2005-05-13,14.877,14.905,14.848,14.877,62624,0
2005-05-16,14.855,14.864,14.767,14.767,82859,0
2005-05-17,14.848,14.859,14.767,14.855,107975,0
2005-05-18,14.848,14.864,14.762,14.772,187169,0
2005-05-19,14.791,14.848,14.757,14.784,132921,0
2005-05-20,14.819,14.894,14.791,14.855,119839,0
2005-05-23,14.855,14.888,14.723,14.762,229562,0
2005-05-24,14.779,14.831,14.723,14.831,155246,0
2005-05-25,14.831,14.835,14.717,14.757,169383,0
2005-05-26,14.819,14.888,14.732,14.888,164844,0
2005-05-27,14.894,14.934,14.835,14.883,70822,0
2005-05-31,14.877,14.956,14.825,14.905,111637,0
2005-06-01,14.877,15.02,14.877,15.02,109196,0
2005-06-02,15.124,15.134,14.985,15.111,247698,0
2005-06-03,15.158,15.158,15.02,15.077,144959,0
2005-06-06,15.049,15.106,14.991,15.077,159086,0
2005-06-07,14.991,15.077,14.962,14.991,281892,0
2005-06-08,14.991,14.991,14.888,14.905,396322,0
2005-06-09,14.911,14.962,14.825,14.848,287471,0
2005-06-10,14.855,14.95,14.831,14.94,142520,0
2005-06-13,14.922,15.008,14.864,14.905,160132,0
2005-06-14,14.819,14.877,14.762,14.864,209847,0
2005-06-15,14.9,14.962,14.831,14.945,201299,0
2005-06-16,14.905,14.905,14.859,14.9,147570,0
2005-06-17,14.905,14.991,14.905,14.956,179842,0
2005-06-20,14.991,15.106,14.922,15.077,223101,0
2005-06-21,15.134,15.163,14.991,15.049,252588,0
2005-06-22,15.02,15.153,14.962,15.054,261833,0
2005-06-23,15.077,15.089,15.008,15.071,215252,0
2005-06-24,15.111,15.111,14.991,15.037,154377,0
2005-06-27,15.008,15.031,14.917,14.945,242117,0
2005-06-28,14.95,15.1,14.95,15.1,139551,0
2005-06-29,15.071,15.215,15.071,15.215,133618,0
2005-06-30,15.238,15.334,15.23,15.334,91404,0
2005-07-01,15.049,15.193,14.991,15.193,148793,0
2005-07-05,15.277,15.411,15.255,15.386,143735,0
2005-07-06,15.398,15.689,15.398,15.645,165012,0
2005-07-07,15.649,15.709,15.478,15.649,168506,0
2005-07-08,15.657,15.879,15.582,15.869,156469,0
2005-07-11,15.856,15.96,15.709,15.766,219095,0
2005-07-12,15.796,16.037,15.796,15.983,119490,0
2005-07-13,15.983,16.05,15.759,15.766,176007,0
2005-07-14,15.709,15.827,15.582,15.633,119490,0
2005-07-15,15.649,15.898,15.639,15.898,84252,0
2005-07-18,15.898,16.01,15.817,15.845,132226,0
2005-07-19,15.845,16.023,15.817,15.898,126817,0
2005-07-20,15.898,15.977,15.782,15.943,154896,0
2005-07-21,15.983,15.996,15.884,15.89,103441,0
2005-07-22,15.92,15.92,15.754,15.908,106229,0
2005-07-25,15.92,16.01,15.766,15.835,138854,0
2005-07-26,15.796,15.884,15.771,15.879,136057,0
2005-07-27,15.822,15.914,15.796,15.869,117049,0
2005-07-28,15.908,16.109,15.908,16.109,108503,0
2005-07-29,16.109,16.109,16.002,16.037,61401,0
2005-08-01,16.082,16.082,15.954,16.017,46748,0
2005-08-02,15.996,16.109,15.914,16.082,126991,0
2005-08-03,16.05,16.05,15.914,15.943,106756,0
2005-08-04,15.943,16.071,15.937,16.071,81988,0
2005-08-05,16.082,16.143,16.05,16.05,138854,0
2005-08-08,16.055,16.109,15.914,15.964,125249,0
2005-08-09,15.937,15.96,15.701,15.817,168156,0
2005-08-10,15.835,15.937,15.827,15.856,102219,0
2005-08-11,15.839,15.839,15.657,15.771,100997,0
2005-08-12,15.743,15.766,15.649,15.735,109196,0
2005-08-15,15.714,15.766,15.633,15.721,112863,0
2005-08-16,15.735,15.766,15.57,15.609,119490,0
2005-08-17,15.582,15.603,15.198,15.208,284505,0
2005-08-18,15.124,15.188,15.06,15.158,108849,0
2005-08-19,15.193,15.478,15.193,15.451,95938,0
2005-08-22,15.445,15.57,15.375,15.478,92799,0
2005-08-23,15.478,15.536,15.305,15.454,127515,0
2005-08-24,15.42,15.576,15.363,15.558,93674,0
2005-08-25,15.558,15.628,15.478,15.623,116871,0
2005-08-26,15.564,15.588,15.445,15.518,71695,0
2005-08-29,15.548,15.588,15.491,15.57,41166,0
2005-08-30,15.593,15.709,15.536,15.609,57042,0
2005-08-31,15.649,15.879,15.649,15.822,98206,0
2005-09-01,15.879,15.92,15.771,15.92,81811,0
2005-09-02,15.964,16.167,15.954,15.996,127860,0
2005-09-06,15.937,16.05,15.766,16.05,235140,0
2005-09-07,15.943,16.042,15.937,15.996,104135,0
2005-09-08,15.971,16.183,15.914,16.167,170429,0
2005-09-09,16.167,16.264,16.103,16.223,88967,0
2005-09-12,16.196,16.196,15.743,15.804,189091,0
2005-09-13,15.68,15.856,15.564,15.564,156120,0
2005-09-14,15.564,15.633,15.478,15.623,137455,0
2005-09-15,15.766,15.845,15.661,15.709,147051,0
2005-09-16,15.709,15.977,15.68,15.977,137279,0
2005-09-19,15.937,16.206,15.898,16.15,132398,0
2005-09-20,16.082,16.188,16.05,16.122,114083,0
2005-09-21,16.188,16.196,16.071,16.109,153326,0
2005-09-22,16.136,16.136,15.827,15.827,129256,0
2005-09-23,15.884,15.884,15.42,15.478,129957,0
2005-09-26,15.472,15.796,15.334,15.771,157340,0
2005-09-27,15.714,16.103,15.57,16.097,161003,0
2005-09-28,16.055,16.304,15.835,16.017,207405,0
2005-09-29,16.109,16.109,15.964,16.091,145137,0
2005-09-30,16.05,16.269,16.004,16.084,224846,0
2005-10-03,15.937,16.071,15.81,15.914,96292,0
2005-10-04,15.964,15.983,15.714,15.766,107456,0
2005-10-05,15.735,15.835,15.536,15.564,120709,0
2005-10-06,15.68,15.68,15.352,15.451,157340,0
2005-10-07,15.593,15.593,15.472,15.593,91057,0
2005-10-10,15.53,15.908,15.491,15.766,70651,0
2005-10-11,15.879,15.996,15.623,15.628,142520,0
2005-10-12,15.451,15.484,15.193,15.193,2725749,0
2005-10-13,15.277,15.305,14.825,15.014,282412,0
2005-10-14,15.054,15.054,14.717,14.934,281892,0
2005-10-17,15.02,15.26,14.962,15.26,209498,0
2005-10-18,15.193,15.227,14.905,14.968,135189,0
2005-10-19,14.934,15.049,14.905,14.956,195893,0
2005-10-20,14.991,15.037,14.732,14.979,298459,0
2005-10-21,14.945,14.979,14.855,14.968,201998,0
2005-10-24,15.02,15.031,14.855,14.894,196943,0
2005-10-25,14.905,14.905,14.631,14.791,333001,0
2005-10-26,14.732,14.831,14.534,14.584,337705,0
2005-10-27,14.669,14.669,14.458,14.486,202174,0
2005-10-28,14.56,14.619,14.486,14.589,94195,0
2005-10-31,14.589,15.117,14.567,14.855,266191,0
2005-11-01,14.968,15.02,14.848,14.848,265841,0
2005-11-02,14.905,15.02,14.855,14.94,180718,0
2005-11-03,15.02,15.02,14.848,14.859,215779,0
2005-11-04,14.905,14.962,14.791,14.791,174786,0
2005-11-07,14.848,14.905,14.791,14.848,122282,0
2005-11-08,14.864,14.864,14.493,14.505,226245,0
2005-11-09,14.646,14.665,14.458,14.458,182984,0
2005-11-10,14.458,14.458,13.949,14.091,455456,0
2005-11-11,14.188,14.514,14.174,14.475,255547,0
2005-11-14,14.418,14.52,14.159,14.258,169549,0
2005-11-15,14.245,14.328,14.12,14.195,176007,0
2005-11-16,14.305,14.305,13.839,14.132,277876,0
2005-11-17,14.132,14.328,14.055,14.274,223976,0
2005-11-18,14.328,14.543,14.218,14.328,288168,0
2005-11-21,14.389,14.464,14.166,14.418,213862,0
2005-11-22,14.343,14.723,14.195,14.56,336142,0
2005-11-23,14.687,14.687,14.389,14.458,190311,0
2005-11-25,14.389,14.619,14.359,14.567,78320,0
2005-11-28,14.48,14.654,14.359,14.579,168858,0
2005-11-29,14.613,14.732,14.218,14.218,248048,0
2005-11-30,14.12,14.159,13.765,13.949,493482,0
2005-12-01,14.086,14.166,13.958,14.126,271599,0
2005-12-02,14.102,14.308,14.016,14.08,246480,0
2005-12-05,13.988,14.068,13.873,14.04,239501,0
2005-12-06,14.126,14.132,13.849,13.994,234443,0
2005-12-07,13.884,14.04,13.765,13.884,284856,0
2005-12-08,13.861,13.943,13.758,13.758,208103,0
2005-12-09,13.758,13.846,13.644,13.689,230257,0
2005-12-12,13.702,13.816,13.587,13.633,282238,0
2005-12-13,13.616,13.718,13.346,13.359,415683,0
2005-12-14,13.374,13.839,13.359,13.557,428939,0
2005-12-15,13.587,13.787,13.557,13.694,272645,0
2005-12-16,13.758,14.12,13.638,14.102,295322,0
2005-12-19,14.159,14.274,13.902,13.943,279796,0
2005-12-20,13.988,14.096,13.714,13.931,222756,0
2005-12-21,13.988,14.274,13.884,14.132,227291,0
2005-12-22,14.075,14.328,13.891,14.269,216128,0
2005-12-23,14.218,14.396,14.153,14.331,170948,0
2005-12-27,14.245,14.328,14.188,14.188,167284,0
2005-12-28,14.263,14.263,13.988,14.102,151585,0
2005-12-29,14.132,14.205,14.016,14.016,209153,0
2005-12-30,14.04,14.04,13.799,13.953,228335,0
2006-01-03,13.702,14.252,13.674,14.252,160833,0
2006-01-04,14.159,14.411,14.096,14.411,152629,0
2006-01-05,14.367,14.435,14.274,14.401,91057,0
2006-01-06,14.389,14.573,14.373,14.56,121581,0
2006-01-09,14.606,14.613,14.493,14.528,112686,0
2006-01-10,14.528,14.639,14.367,14.56,134315,0
2006-01-11,14.676,14.732,14.534,14.654,102741,0
2006-01-12,14.646,14.732,14.211,14.211,136934,0
2006-01-13,14.218,14.471,14.132,14.274,160305,0
2006-01-17,14.359,14.447,14.284,14.359,120709,0
2006-01-18,14.447,14.505,14.188,14.418,135539,0
2006-01-19,14.505,14.549,14.292,14.389,123503,0
2006-01-20,14.475,14.703,14.331,14.676,137979,0
2006-01-23,14.71,14.732,14.56,14.579,109896,0
2006-01-24,14.505,14.772,14.48,14.772,72215,0
2006-01-25,14.732,14.791,14.43,14.538,151410,0
2006-01-26,14.48,14.584,14.274,14.274,125072,0
2006-01-27,14.331,14.373,14.195,14.195,128035,0
2006-01-30,14.284,14.464,14.24,14.447,186823,0
2006-01-31,14.418,14.619,14.34,14.56,170948,0
2006-02-01,14.613,14.757,14.567,14.68,157688,0
2006-02-02,14.762,14.798,14.654,14.791,151410,0
2006-02-03,14.848,14.859,14.636,14.732,129083,0
2006-02-06,14.732,14.877,14.676,14.813,116000,0
2006-02-07,14.791,14.855,14.7,14.779,133097,0
2006-02-08,14.772,14.772,14.549,14.619,127341,0
2006-02-09,14.48,14.669,14.447,14.514,118619,0
2006-02-10,14.528,14.528,14.331,14.331,147747,0
2006-02-13,14.331,14.424,14.228,14.389,136934,0
2006-02-14,14.389,14.475,14.284,14.292,120882,0
2006-02-15,14.292,14.639,14.278,14.639,113731,0
2006-02-16,14.625,14.625,14.534,14.613,81988,0
2006-02-17,14.613,14.732,14.48,14.486,131175,0
2006-02-21,14.486,14.625,14.43,14.625,113731,0
2006-02-22,14.619,14.665,14.528,14.606,105360,0
2006-02-23,14.619,14.687,14.48,14.505,94195,0
2006-02-24,14.584,14.791,14.549,14.71,119839,0
2006-02-27,14.791,14.791,14.631,14.639,90357,0
2006-02-28,14.676,14.703,14.5,14.579,124547,0
2006-03-01,14.579,14.703,14.514,14.56,110073,0
2006-03-02,14.534,14.584,14.475,14.514,95243,0
2006-03-03,14.464,14.619,14.458,14.567,138854,0
2006-03-06,14.56,14.56,14.418,14.418,117572,0
2006-03-07,14.424,14.508,14.34,14.435,108329,0
2006-03-08,14.486,14.5,14.343,14.471,151939,0
2006-03-09,14.411,14.639,14.411,14.636,92624,0
2006-03-10,14.665,14.728,14.514,14.66,76579,0
2006-03-13,14.791,14.791,14.567,14.613,162749,0
2006-03-14,14.687,14.757,14.555,14.579,123847,0
2006-03-15,14.66,14.738,14.579,14.71,113385,0
2006-03-16,14.687,14.864,14.687,14.772,93325,0
2006-03-17,14.772,14.848,14.732,14.732,110247,0
2006-03-20,14.757,14.757,14.538,14.589,126637,0
2006-03-21,14.589,14.665,14.464,14.48,147747,0
2006-03-22,14.48,14.589,14.447,14.543,144959,0
2006-03-23,14.602,14.762,14.52,14.723,130132,0
2006-03-24,14.798,14.883,14.703,14.801,124897,0
2006-03-27,14.877,14.877,14.654,14.728,99602,0
2006-03-28,14.68,14.842,14.654,14.791,122282,0
2006-03-29,14.738,14.848,14.687,14.819,91057,0
2006-03-30,14.801,14.859,14.791,14.835,78844,0
2006-03-31,14.819,14.894,14.772,14.894,140078,0
2006-04-03,14.703,14.723,14.606,14.7,90705,0
2006-04-04,14.752,14.848,14.752,14.819,86172,0
2006-04-05,14.791,14.819,14.732,14.791,108503,0
2006-04-06,14.791,14.791,14.646,14.646,93497,0
2006-04-07,14.669,14.676,14.464,14.508,61753,0
2006-04-10,14.584,14.589,14.452,14.549,75528,0
2006-04-11,14.56,14.613,14.424,14.534,98032,0
2006-04-12,14.447,14.56,14.447,14.48,68552,0
2006-04-13,14.505,14.555,14.343,14.447,94720,0
2006-04-17,14.389,14.757,14.331,14.669,217350,0
2006-04-18,14.676,14.694,14.514,14.631,117049,0
2006-04-19,14.669,14.669,14.505,14.505,110073,0
2006-04-20,14.505,14.505,14.367,14.367,118963,0
2006-04-21,14.424,14.7,14.373,14.646,150367,0
2006-04-24,14.56,14.602,14.48,14.505,137629,0
2006-04-25,14.475,14.625,14.475,14.543,152455,0
2006-04-26,14.514,14.694,14.508,14.514,113210,0
2006-04-27,14.475,14.646,14.452,14.595,78673,0
2006-04-28,14.56,14.723,14.538,14.723,76404,0
2006-05-01,14.687,14.723,14.589,14.625,88967,0
2006-05-02,14.567,14.767,14.56,14.762,152629,0
2006-05-03,14.784,14.888,14.613,14.877,181588,0
2006-05-04,14.877,14.877,14.669,14.798,131175,0
2006-05-05,14.905,14.905,14.676,14.676,104135,0
2006-05-08,14.619,14.669,14.602,14.646,101172,0
2006-05-09,14.646,14.71,14.595,14.631,110414,0
2006-05-10,14.625,14.625,14.389,14.464,147917,0
2006-05-11,14.458,14.493,14.348,14.359,173215,0
2006-05-12,14.34,14.447,14.34,14.343,125595,0
2006-05-15,14.343,14.401,14.308,14.378,120536,0
2006-05-16,14.355,14.543,14.34,14.543,105883,0
2006-05-17,14.543,14.543,14.211,14.292,129607,0
2006-05-18,14.274,14.359,14.269,14.292,105883,0
2006-05-19,14.319,14.458,14.113,14.43,128909,0
2006-05-22,14.373,14.373,14.188,14.252,79194,0
2006-05-23,14.252,14.34,14.091,14.148,129607,0
2006-05-24,14.091,14.177,13.873,14.055,153682,0
2006-05-25,13.958,14.245,13.958,14.245,146002,0
2006-05-26,14.245,14.245,14.113,14.224,115132,0
2006-05-30,14.331,14.619,14.331,14.606,94897,0
2006-05-31,14.602,14.779,14.602,14.779,162919,0
2006-06-01,14.636,15.031,14.636,14.911,175483,0
2006-06-02,14.968,15.042,14.911,15.014,90011,0
2006-06-05,14.95,15.02,14.772,14.791,69077,0
2006-06-06,14.703,14.732,14.528,14.646,126291,0
2006-06-07,14.732,14.732,14.555,14.573,102046,0
2006-06-08,14.584,14.631,14.475,14.613,235837,0
2006-06-09,14.595,14.687,14.486,14.669,87044,0
2006-06-12,14.669,14.669,14.508,14.589,98733,0
2006-06-13,14.508,14.56,14.046,14.181,167284,0
2006-06-14,14.181,14.406,14.113,14.331,217350,0
2006-06-15,14.274,14.359,14.159,14.284,119663,0
2006-06-16,14.252,14.355,14.218,14.245,80413,0
2006-06-19,14.245,14.411,14.159,14.218,95243,0
2006-06-20,14.218,14.355,14.177,14.308,112336,0
2006-06-21,14.328,14.447,14.278,14.359,103441,0
2006-06-22,14.348,14.418,14.211,14.34,103094,0
2006-06-23,14.331,14.505,14.308,14.447,84426,0
2006-06-26,14.359,14.703,14.359,14.703,128557,0
2006-06-27,14.703,14.848,14.589,14.676,142688,0
2006-06-28,14.728,14.894,14.646,14.798,148621,0
2006-06-29,14.819,14.848,14.595,14.639,137629,0
2006-06-30,14.639,14.767,14.56,14.703,193274,0
2006-07-03,14.43,14.619,14.331,14.579,29478,0
2006-07-05,14.52,14.791,14.447,14.631,173564,0
2006-07-06,14.573,14.703,14.505,14.619,115132,0
2006-07-07,14.619,14.791,14.589,14.613,152109,0
2006-07-10,14.555,14.728,14.534,14.676,114083,0
2006-07-11,14.676,14.738,14.646,14.665,76752,0
2006-07-12,14.68,14.801,14.676,14.767,83379,0
2006-07-13,14.791,14.888,14.744,14.888,134489,0
2006-07-14,14.905,14.95,14.825,14.9,137279,0
2006-07-17,14.825,15.008,14.825,14.962,104315,0
2006-07-18,14.991,15.037,14.962,15.008,126991,0
2006-07-19,15.008,15.037,14.905,14.979,157340,0
2006-07-20,15.014,15.042,14.917,15.014,73436,0
2006-07-21,15.014,15.188,15.014,15.077,91754,0
2006-07-24,15.031,15.134,15.02,15.06,101344,0
2006-07-25,15.106,15.221,15.02,15.215,159957,0
2006-07-26,15.106,15.313,15.106,15.294,101520,0
2006-07-27,15.305,15.44,15.227,15.26,67505,0
2006-07-28,15.294,15.32,15.124,15.167,69602,0
2006-07-31,15.134,15.243,15.117,15.221,97509,0
2006-08-01,15.277,15.294,15.089,15.134,145137,0
2006-08-02,15.25,15.277,15.163,15.201,108329,0
2006-08-03,15.198,15.305,15.158,15.26,104835,0
2006-08-04,15.305,15.468,15.267,15.34,195022,0
2006-08-07,15.358,15.454,15.26,15.42,91754,0
2006-08-08,15.42,15.451,15.193,15.324,127860,0
2006-08-09,15.381,15.454,15.25,15.277,131874,0
2006-08-10,15.25,15.461,15.221,15.358,89311,0
2006-08-11,15.324,15.478,15.305,15.478,151939,0
2006-08-14,15.478,15.478,15.334,15.386,130477,0
2006-08-15,15.445,15.478,15.347,15.392,111461,0
2006-08-16,15.415,15.472,15.277,15.411,117221,0
2006-08-17,15.405,15.513,15.369,15.513,132570,0
2006-08-18,15.536,15.536,15.381,15.518,80940,0
2006-08-21,15.478,15.518,15.426,15.501,100477,0
2006-08-22,15.478,15.576,15.468,15.491,99780,0
2006-08-23,15.431,15.536,15.26,15.461,180541,0
2006-08-24,15.42,15.518,15.392,15.513,122282,0
2006-08-25,15.548,15.609,15.42,15.609,125249,0
2006-08-28,15.593,15.735,15.552,15.735,139551,0
2006-08-29,15.721,15.759,15.616,15.695,128384,0
2006-08-30,15.649,15.771,15.645,15.759,123503,0
2006-08-31,15.759,15.869,15.714,15.869,93150,0
2006-09-01,15.93,16.091,15.845,16.091,133097,0
2006-09-05,16.037,16.037,15.839,16.002,126120,0
2006-09-06,15.937,15.964,15.775,15.908,208454,0
2006-09-07,15.863,15.943,15.782,15.804,166236,0
2006-09-08,15.8,15.92,15.782,15.898,129957,0
2006-09-11,15.822,15.856,15.599,15.68,238456,0
2006-09-12,15.684,15.804,15.599,15.675,174263,0
2006-09-13,15.649,15.85,15.623,15.709,185603,0
2006-09-14,15.759,15.796,15.657,15.721,167459,0
2006-09-15,15.689,15.8,15.593,15.684,165542,0
2006-09-18,15.728,15.81,15.616,15.766,128208,0
2006-09-19,15.759,15.822,15.518,15.543,147917,0
2006-09-20,15.513,15.628,15.484,15.57,176881,0
2006-09-21,15.57,15.623,15.375,15.484,188390,0
2006-09-22,15.461,15.523,15.34,15.392,129083,0
2006-09-25,15.44,15.709,15.386,15.675,239328,0
2006-09-26,15.675,15.743,15.57,15.743,150538,0
2006-09-27,15.8,15.96,15.714,15.845,181588,0
2006-09-28,15.85,15.996,15.796,15.898,208275,0
2006-09-29,15.937,16.004,15.879,15.96,159435,0
2006-10-02,15.759,15.908,15.657,15.884,127515,0
2006-10-03,15.869,15.914,15.461,15.558,197810,0
2006-10-04,15.593,15.668,15.576,15.628,187866,0
2006-10-05,15.645,15.908,15.645,15.908,116871,0
2006-10-06,15.908,16.103,15.817,16.084,127341,0
2006-10-09,15.977,16.143,15.95,16.084,117221,0
2006-10-10,16.055,16.143,15.971,16.071,146354,0
2006-10-11,16.01,16.126,15.964,16.037,123325,0
2006-10-12,16.063,16.223,15.96,16.045,166588,0
2006-10-13,15.937,16.122,15.937,16.063,131351,0
2006-10-16,16.136,16.309,16.037,16.212,145479,0
2006-10-17,16.217,16.397,16.188,16.366,207234,0
2006-10-18,16.397,16.526,16.326,16.412,141291,0
2006-10-19,16.397,16.497,16.196,16.299,182812,0
2006-10-20,16.384,16.431,16.201,16.229,165717,0
2006-10-23,16.309,16.356,16.188,16.196,101872,0
2006-10-24,16.252,16.453,16.235,16.402,109896,0
2006-10-25,16.356,16.572,16.356,16.425,106405,0
2006-10-26,16.418,16.572,16.392,16.418,120362,0
2006-10-27,16.458,16.546,16.405,16.405,102219,0
2006-10-30,16.512,16.512,16.338,16.349,182287,0
2006-10-31,16.338,16.562,16.28,16.562,95069,0
2006-11-01,16.591,16.591,16.002,16.15,211768,0
2006-11-02,16.196,16.32,16.084,16.188,272292,0
2006-11-03,16.082,16.405,16.082,16.384,112164,0
2006-11-06,16.471,16.815,16.349,16.699,182462,0
2006-11-07,16.796,16.854,16.512,16.63,102741,0
2006-11-08,16.678,16.75,16.481,16.63,185253,0
2006-11-09,16.671,16.712,16.579,16.623,122282,0
2006-11-10,16.653,16.653,16.485,16.526,94195,0
2006-11-13,16.481,16.63,16.446,16.522,136234,0
2006-11-14,16.517,16.653,16.458,16.638,161180,0
2006-11-15,16.692,16.927,16.638,16.819,139201,0
2006-11-16,16.796,16.963,16.787,16.847,148267,0
2006-11-17,17.114,17.313,17.054,17.255,327242,0
2006-11-20,17.8,17.8,17.319,17.487,278577,0
2006-11-21,17.542,17.686,17.492,17.567,210889,0
2006-11-22,17.567,17.817,17.487,17.817,162749,0
2006-11-24,17.777,17.83,17.633,17.663,69773,0
2006-11-27,17.714,17.741,17.122,17.233,251189,0
2006-11-28,17.171,17.497,17.158,17.446,154728,0
2006-11-29,17.45,18.143,17.42,18.109,289912,0
2006-11-30,18.333,18.41,17.771,17.995,253631,0
2006-12-01,18.317,18.338,18.008,18.269,221011,0
2006-12-04,18.134,18.134,17.187,17.313,569012,0
2006-12-05,17.353,17.567,17.209,17.324,295322,0
2006-12-06,17.341,17.741,17.341,17.628,240723,0
2006-12-07,17.612,17.714,17.547,17.593,161180,0
2006-12-08,17.657,17.771,17.616,17.686,140078,0
2006-12-11,17.731,17.882,17.628,17.777,159435,0
2006-12-12,17.83,18.161,17.83,17.941,184732,0
2006-12-13,17.972,18.029,17.781,17.796,161353,0
2006-12-14,17.823,17.898,17.771,17.8,205663,0
2006-12-15,17.811,17.995,17.771,17.995,150017,0
2006-12-18,18.053,18.15,18.008,18.109,179494,0
2006-12-19,18.075,18.166,18.024,18.034,80587,0
2006-12-20,18.034,18.483,18.034,18.311,150195,0
2006-12-21,18.173,18.333,18.097,18.121,180017,0
2006-12-22,18.282,18.29,18.103,18.276,141466,0
2006-12-26,18.276,18.352,18.143,18.282,106405,0
2006-12-27,18.424,18.55,18.385,18.506,118441,0
2006-12-28,18.604,18.775,18.522,18.763,142520,0
2006-12-29,18.729,18.947,18.653,18.908,137107,0
2007-01-03,18.631,18.631,18.081,18.356,278749,0
2007-01-04,18.356,18.363,18.059,18.143,254154,0
2007-01-05,18.161,18.166,17.612,17.771,197810,0
2007-01-08,18.001,18.059,17.622,17.668,230606,0
2007-01-09,17.668,17.708,17.497,17.639,286252,0
2007-01-10,17.639,17.8,17.6,17.781,135189,0
2007-01-11,17.741,17.955,17.657,17.755,147398,0
2007-01-12,17.749,17.908,17.657,17.679,141821,0
2007-01-16,17.572,17.652,17.487,17.582,203391,0
2007-01-17,17.639,17.915,17.527,17.714,208275,0
2007-01-18,17.697,17.955,17.527,17.708,153852,0
2007-01-19,17.846,17.902,17.657,17.686,130304,0
2007-01-22,17.628,17.811,17.559,17.811,175483,0
2007-01-23,17.941,18.173,17.811,18.15,120709,0
2007-01-24,18.094,18.333,18.013,18.269,101520,0
2007-01-25,18.194,18.304,17.941,18.166,122282,0
2007-01-26,18.094,18.214,17.921,18.062,109546,0
2007-01-29,18.069,18.395,18.059,18.297,118963,0
2007-01-30,18.389,18.805,18.258,18.534,184732,0
2007-01-31,18.449,18.685,18.317,18.659,134315,0
2007-02-01,18.604,18.775,18.604,18.739,154896,0
2007-02-02,18.739,18.775,18.649,18.693,130132,0
2007-02-05,18.734,18.763,18.619,18.719,116522,0
2007-02-06,18.678,18.739,18.465,18.638,142520,0
2007-02-07,18.557,18.631,18.418,18.631,98733,0
2007-02-08,18.649,18.746,18.442,18.653,190834,0
2007-02-09,18.597,18.769,18.574,18.649,105710,0
2007-02-12,18.688,18.693,18.385,18.438,118963,0
2007-02-13,18.453,18.534,18.367,18.41,105534,0
2007-02-14,18.442,18.591,18.219,18.23,151939,0
2007-02-15,18.23,18.367,18.059,18.134,181415,0
2007-02-16,18.156,18.579,18.138,18.477,101520,0
2007-02-20,18.418,18.688,18.413,18.522,146354,0
2007-02-21,18.489,18.609,18.352,18.586,585931,0
2007-02-22,18.557,18.786,18.557,18.591,114954,0
2007-02-23,18.522,18.917,18.522,18.901,119839,0
2007-02-26,18.895,18.917,18.604,18.901,129432,0
2007-02-27,18.901,18.912,18.403,18.563,195196,0
2007-02-28,18.431,19.163,18.431,18.866,211590,0
2007-03-01,18.431,18.861,18.344,18.861,121934,0
2007-03-02,18.861,19.055,18.763,18.796,90011,0
2007-03-05,18.665,18.878,18.458,18.83,114428,0
2007-03-06,18.889,19.069,18.805,18.845,102916,0
2007-03-07,18.872,18.878,18.385,18.545,157516,0
2007-03-08,18.619,18.706,18.403,18.403,89486,0
2007-03-09,18.489,18.693,18.438,18.489,110938,0
2007-03-12,18.465,18.971,18.424,18.917,86870,0
2007-03-13,18.83,19.41,18.763,18.861,119663,0
2007-03-14,18.83,18.971,18.688,18.769,112513,0
2007-03-15,18.775,19.131,18.775,19.021,96466,0
2007-03-16,19.049,19.049,18.775,18.908,90705,0
2007-03-19,18.866,18.947,18.563,18.93,157688,0
2007-03-20,18.947,18.947,18.78,18.912,83553,0
2007-03-21,18.951,19.176,18.791,19,127341,0
2007-03-22,18.884,19.285,18.866,19.257,122977,0
2007-03-23,19.279,20.135,19.279,19.491,289041,0
2007-03-26,19.526,19.599,19.245,19.371,105189,0
2007-03-27,19.365,19.674,19.21,19.578,117049,0
2007-03-28,19.491,20.093,19.417,19.578,227814,0
2007-03-29,19.663,19.795,19.635,19.698,108503,0
2007-03-30,19.691,20.402,19.572,20.189,272645,0
2007-04-02,19.779,20.024,19.685,19.79,92275,0
2007-04-03,19.756,20.069,19.635,19.904,137279,0
2007-04-04,19.83,20.093,19.772,20.069,119839,0
2007-04-05,20.036,20.695,20.036,20.431,120709,0
2007-04-09,20.415,20.684,20.03,20.041,178100,0
2007-04-10,20.041,20.294,19.84,19.904,191356,0
2007-04-11,20.208,20.266,20.064,20.231,155946,0
2007-04-12,20.202,20.736,20.202,20.712,129607,0
2007-04-13,20.752,20.969,20.541,20.969,90884,0
2007-04-16,21.003,21.545,20.999,21.463,221533,0
2007-04-17,21.447,21.703,21.154,21.253,208275,0
2007-04-18,20.81,21.023,20.752,20.926,2061492,0
2007-04-19,20.897,20.918,19.922,19.968,885087,0
2007-04-20,20.006,20.242,19.462,19.978,537963,0
2007-04-23,20.041,20.316,19.99,20.208,296717,0
2007-04-24,20.121,20.281,19.956,20.281,261833,0
2007-04-25,20.266,20.632,20.162,20.518,304220,0
2007-04-26,20.408,20.775,20.271,20.316,208798,0
2007-04-27,20.181,20.287,20.1,20.248,182114,0
2007-04-30,20.242,20.38,20.019,20.019,203917,0
2007-05-01,20.115,20.231,19.893,19.898,210548,0
2007-05-02,19.893,19.962,19.691,19.824,251013,0
2007-05-03,19.968,20.34,19.933,20.294,270726,0
2007-05-04,20.236,20.402,20.181,20.181,211590,0
2007-05-07,20.184,20.501,20.184,20.294,161003,0
2007-05-08,20.35,20.597,20.208,20.277,153852,0
2007-05-09,20.254,20.597,20.254,20.546,155946,0
2007-05-10,20.575,20.581,20.215,20.277,170948,0
2007-05-11,20.294,20.471,20.254,20.316,157864,0
2007-05-14,20.329,20.397,20.014,20.088,160655,0
2007-05-15,20.048,20.141,19.933,19.933,172689,0
2007-05-16,19.807,19.978,19.555,19.635,229905,0
2007-05-17,19.645,19.737,19.505,19.564,240020,0
2007-05-18,19.564,19.99,19.564,19.807,227113,0
2007-05-21,19.95,19.95,19.67,19.758,143735,0
2007-05-22,19.737,19.846,19.709,19.795,137455,0
2007-05-23,19.836,19.978,19.758,19.853,135712,0
2007-05-24,19.812,20.036,19.118,19.2,325850,0
2007-05-25,19.204,19.462,18.706,18.923,381843,0
2007-05-29,18.923,19.583,18.923,19.452,193274,0
2007-05-30,19.309,19.435,19.131,19.29,229476,0
2007-05-31,19.296,19.72,19.152,19.59,280319,0
2007-06-01,19.606,20.064,19.429,20.024,194670,0
2007-06-04,20.06,20.242,19.944,20.236,157169,0
2007-06-05,20.266,20.431,20.082,20.135,174436,0
2007-06-06,20.093,20.1,19.846,19.956,125595,0
2007-06-07,19.84,19.974,19.67,19.758,317126,0
2007-06-08,19.64,19.974,19.309,19.968,197982,0
2007-06-11,19.863,19.938,19.508,19.623,174960,0
2007-06-12,19.405,19.429,18.959,18.959,222932,0
2007-06-13,18.971,19.343,18.971,19.159,194323,0
2007-06-14,19.152,19.72,19.152,19.335,290612,0
2007-06-15,19.268,19.498,19.101,19.159,175483,0
2007-06-18,19.069,19.217,18.963,19.005,217521,0
2007-06-19,18.936,19.083,18.791,18.901,248922,0
2007-06-20,19.039,19.125,18.872,18.971,300035,0
2007-06-21,18.992,19.491,18.895,19.491,203391,0
2007-06-22,19.435,19.445,18.986,19.335,168680,0
2007-06-25,19.234,19.381,18.759,18.811,333350,0
2007-06-26,18.604,18.923,18.248,18.356,560113,0
2007-06-27,18.453,18.734,18.235,18.685,240373,0
2007-06-28,18.746,18.895,18.631,18.855,207059,0
2007-06-29,18.861,19.079,18.769,19.039,210021,0
2007-07-02,18.759,19.234,18.685,19.118,252588,0
2007-07-03,19.429,19.772,19.204,19.685,181935,0
2007-07-05,19.663,19.956,19.279,19.874,274912,0
2007-07-06,19.704,19.922,19.417,19.846,184552,0
2007-07-09,19.836,19.863,19.645,19.663,111817,0
2007-07-10,19.772,19.801,19.533,19.606,92799,0
2007-07-11,19.462,19.836,19.462,19.807,118441,0
2007-07-12,19.79,20.197,19.743,20.121,162919,0
2007-07-13,20.064,20.168,19.863,19.882,177056,0
2007-07-16,19.95,19.996,19.772,19.853,239501,0
2007-07-17,19.807,20.064,19.737,19.962,116172,0
2007-07-18,20.006,20.144,19.611,20.041,141291,0
2007-07-19,19.968,20.141,19.812,20.093,108503,0
2007-07-20,20.105,20.294,19.978,20.144,154030,0
2007-07-23,20.35,20.35,19.882,20.03,146877,0
2007-07-24,19.915,20.06,19.72,19.72,101344,0
2007-07-25,19.611,19.784,19.148,19.59,223976,0
2007-07-26,19.262,19.29,18.746,18.878,288521,0
2007-07-27,18.659,19.083,18.431,19.005,196417,0
2007-07-30,18.631,19.015,18.574,18.805,219964,0
2007-07-31,18.775,19.2,18.729,19.125,144609,0
2007-08-01,18.959,18.971,18.041,18.971,343291,0
2007-08-02,18.971,18.971,17.915,18.528,470282,0
2007-08-03,18.344,18.574,18.201,18.367,194670,0
2007-08-06,18.134,18.173,16.286,17.714,1134364,0
2007-08-07,17.577,18.631,17.547,18.574,438536,0
2007-08-08,18.458,19.452,18.458,19.251,216997,0
2007-08-09,18.775,18.976,18.659,18.837,123847,0
2007-08-10,18.638,18.638,17.863,18.471,266891,0
2007-08-13,18.688,19.073,18.492,18.936,94897,0
2007-08-14,18.805,19.015,18.103,18.29,185429,0
2007-08-15,18.059,18.477,17.668,17.668,206707,0
2007-08-16,17.233,17.487,16.644,17.324,346431,0
2007-08-17,17.542,18.512,17.542,18.327,210190,0
2007-08-20,18.173,18.471,18.024,18.262,136584,0
2007-08-21,18.333,18.333,18.008,18.024,110073,0
2007-08-22,18.29,18.759,17.941,18.631,198858,0
2007-08-23,18.659,18.861,18.489,18.786,131351,0
2007-08-24,18.786,18.93,18.458,18.791,189956,0
2007-08-27,18.805,19.026,18.477,18.671,174088,0
2007-08-28,18.317,18.367,17.833,17.841,202174,0
2007-08-29,18.156,18.156,17.846,17.967,174088,0
2007-08-30,17.938,18.385,17.833,18.23,147051,0
2007-08-31,18.363,18.723,18.258,18.723,63669,0
2007-09-04,18.631,18.734,18.534,18.631,104135,0
2007-09-05,18.574,18.713,18.304,18.713,79718,0
2007-09-06,18.713,18.917,18.653,18.845,78844,0
2007-09-07,18.746,18.746,18.156,18.333,99427,0
2007-09-10,18.333,18.418,17.777,17.984,148095,0
2007-09-11,17.887,18.088,17.771,17.833,165888,0
2007-09-12,17.841,18.041,17.741,18.017,105710,0
2007-09-13,18.103,18.219,17.955,18.059,155074,0
2007-09-14,18.059,18.403,17.846,18.344,116871,0
2007-09-17,18.173,18.471,18.173,18.293,75359,0
2007-09-18,18.367,18.619,18.214,18.534,281226,0
2007-09-19,18.586,19.348,18.528,18.845,159608,0
2007-09-20,18.688,18.688,18.367,18.458,109896,0
2007-09-21,18.431,18.528,18.201,18.344,118263,0
2007-09-24,18.282,18.678,17.686,17.859,307709,0
2007-09-25,17.859,18.516,17.761,17.8,231127,0
2007-09-26,17.892,18.013,17.749,17.972,177406,0
2007-09-27,18.173,18.173,17.679,17.736,160655,0
2007-09-28,17.755,18.115,17.755,18.059,256946,0
2007-10-01,17.612,17.967,17.497,17.622,225069,0
2007-10-02,17.552,17.663,17.146,17.249,214557,0
2007-10-03,17.044,17.255,16.906,17.06,154030,0
2007-10-04,16.968,17.487,16.658,17.441,379747,0
2007-10-05,17.441,17.915,17.441,17.749,225895,0
2007-10-08,17.657,17.984,17.501,17.749,135886,0
2007-10-09,17.761,17.941,17.679,17.817,215635,0
2007-10-10,17.726,18.225,17.714,18.109,180192,0
2007-10-11,18.062,18.173,17.572,18.094,276485,0
2007-10-12,18.059,18.311,18.053,18.23,120362,0
2007-10-15,18.008,18.317,17.967,17.972,159608,0
2007-10-16,17.915,18.088,17.72,17.941,116871,0
2007-10-17,18.059,18.059,17.761,17.902,110073,0
2007-10-18,17.841,17.932,17.663,17.817,95419,0
2007-10-19,17.83,17.908,17.415,17.663,120015,0
2007-10-22,17.42,17.582,17.346,17.415,141643,0
2007-10-23,17.434,17.761,17.434,17.582,121235,0
2007-10-24,17.353,17.487,17.233,17.487,202873,0
2007-10-25,17.487,17.612,17.302,17.612,82686,0
2007-10-26,17.679,17.83,17.552,17.823,110591,0
2007-10-29,17.915,18.269,17.887,18.235,136584,0
2007-10-30,18.166,18.201,17.941,18.081,170429,0
2007-10-31,18.047,18.276,18.047,18.081,147051,0
2007-11-01,18.024,18.029,17.663,17.663,119314,0
2007-11-02,17.741,17.8,17.512,17.755,120536,0
2007-11-05,17.572,17.83,17.497,17.766,116700,0
2007-11-06,17.841,17.846,17.633,17.771,80413,0
2007-11-07,17.405,17.823,17.405,17.605,117398,0
2007-11-08,17.497,17.633,17.122,17.387,201189,0
2007-11-09,17.019,17.387,17.019,17.204,100797,0
2007-11-12,17.215,17.227,16.854,16.854,136763,0
2007-11-13,17.158,17.158,16.372,16.458,306313,0
2007-11-14,16.63,16.906,16.349,16.436,168506,0
2007-11-15,16.241,16.557,16.212,16.412,236902,0
2007-11-16,16.431,16.688,16.425,16.62,138154,0
2007-11-19,16.608,16.712,16.103,16.167,223809,0
2007-11-20,16.217,16.453,15.536,15.908,306313,0
2007-11-21,15.623,15.817,15.201,15.518,313462,0
2007-11-23,15.523,15.728,15.334,15.593,85474,0
2007-11-26,15.472,15.649,15.089,15.34,436700,0
2007-11-27,15.3,15.513,14.905,15.153,202018,0
2007-11-28,15.117,16.309,15.117,16.206,404175,0
2007-11-29,15.954,16.505,15.954,16.109,334047,0
2007-11-30,16.596,16.596,16.084,16.206,230731,0
2007-12-03,15.983,16.497,15.983,16.309,213682,0
2007-12-04,16.356,16.384,16.143,16.28,149667,0
2007-12-05,16.32,16.745,16.229,16.532,268105,0
2007-12-06,16.372,16.613,16.299,16.562,172171,0
2007-12-07,16.62,16.706,16.196,16.286,212816,0
2007-12-10,16.259,16.392,15.827,16.103,308757,0
2007-12-11,15.977,16.464,15.977,16.235,308410,0
2007-12-12,16.397,16.671,16.071,16.161,268788,0
2007-12-13,16.136,16.28,15.954,16.023,245431,0
2007-12-14,16.109,16.596,15.964,16.037,355153,0
2007-12-17,15.914,16.109,15.771,15.775,311757,0
2007-12-18,15.804,15.924,15.68,15.85,318346,0
2007-12-19,15.845,16.15,15.684,16.117,435571,0
2007-12-20,16.05,16.613,15.599,15.766,509703,0
2007-12-21,15.796,15.96,15.599,15.869,577121,0
2007-12-24,15.689,15.937,15.576,15.701,337884,0
2007-12-26,15.543,15.75,15.347,15.68,511663,0
2007-12-27,15.558,16.768,15.543,16.733,681874,0
2007-12-28,16.361,16.706,16.361,16.522,429114,0
2007-12-31,16.252,16.826,16.188,16.819,339285,0
2008-01-02,16.63,16.837,16.029,16.653,226138,0
2008-01-03,16.678,17.164,16.623,17.118,201998,0
2008-01-04,17.089,17.158,16.775,17.026,175662,0
2008-01-07,16.968,16.992,16.678,16.763,120759,0
2008-01-08,16.98,17.487,16.808,17.054,163223,0
2008-01-09,16.968,17.761,16.911,17.284,184902,0
2008-01-10,17.204,17.319,16.906,17.164,135363,0
2008-01-11,17.164,17.302,16.918,17.118,150756,0
2008-01-14,17.084,17.45,16.968,17.187,185114,0
2008-01-15,16.968,17.307,16.946,17.164,210190,0
2008-01-16,16.963,17.142,16.768,17.118,144959,0
2008-01-17,17.078,17.284,16.757,17.019,199032,0
2008-01-18,16.987,17.107,15.937,16.076,222584,0
2008-01-22,14.922,16.161,14.922,16.029,349048,0
2008-01-23,15.709,16.126,15.352,15.904,222271,0
2008-01-24,15.817,16.338,15.649,16.269,159261,0
2008-01-25,16.326,16.648,16.196,16.28,306834,0
2008-01-28,16.223,16.623,16.143,16.471,215767,0
2008-01-29,16.671,16.819,16.458,16.723,137629,0
2008-01-30,16.546,16.579,16.183,16.361,321015,0
2008-01-31,16.361,16.517,15.908,16.431,329450,0
2008-02-01,16.366,16.968,16.247,16.968,184378,0
2008-02-04,17.044,17.319,16.987,17.192,147045,0
2008-02-05,17.142,17.405,17.084,17.302,362239,0
2008-02-06,17.255,17.663,16.927,17.307,256508,0
2008-02-07,17.198,17.547,17.048,17.461,142571,0
2008-02-08,17.41,17.532,17.107,17.474,177056,0
2008-02-11,17.426,17.866,17.272,17.771,152109,0
2008-02-12,17.771,18.041,17.605,17.605,143035,0
2008-02-13,17.657,17.741,17.478,17.697,170775,0
2008-02-14,17.572,17.572,17.118,17.136,308429,0
2008-02-15,16.741,16.876,16.333,16.425,373648,0
2008-02-19,16.623,16.623,15.639,16.05,605121,0
2008-02-20,15.771,15.845,15.552,15.759,507731,0
2008-02-21,15.759,16.017,15.106,15.536,450790,0
2008-02-22,15.623,15.714,15.445,15.701,317760,0
2008-02-25,15.552,16.109,15.552,16.109,264687,0
2008-02-26,15.996,16.567,15.983,16.453,213509,0
2008-02-27,16.54,17.084,16.338,16.911,399463,0
2008-02-28,16.741,17.41,16.683,17.335,271072,0
2008-02-29,17.335,17.697,16.241,16.942,585995,0
2008-03-03,16.942,16.942,16.372,16.586,122454,0
2008-03-04,16.481,16.768,16.223,16.557,151585,0
2008-03-05,16.623,16.796,16.171,16.356,126637,0
2008-03-06,16.316,16.397,16.15,16.161,138854,0
2008-03-07,16.084,16.366,16.017,16.366,242417,0
2008-03-10,16.567,16.591,16.055,16.129,90790,0
2008-03-11,16.477,16.497,15.822,15.971,238106,0
2008-03-12,16.037,16.097,15.845,15.92,142167,0
2008-03-13,15.68,15.879,15.661,15.879,167809,0
2008-03-14,15.839,16.055,15.689,15.796,208975,0
2008-03-17,15.478,15.879,14.968,15.027,206759,0
2008-03-18,15.174,15.329,14.95,15.227,272122,0
2008-03-19,15.363,15.623,14.956,15.077,129083,0
2008-03-20,14.848,15.863,14.732,15.822,231097,0
2008-03-24,15.869,16.572,15.735,16.366,592521,0
2008-03-25,16.338,16.55,15.996,16.405,452142,0
2008-03-26,16.377,16.775,16.103,16.775,241814,0
2008-03-27,16.768,17.019,16.309,16.418,253344,0
2008-03-28,16.299,16.763,16.286,16.763,227381,0
2008-03-31,16.712,16.882,16.505,16.826,251189,0
2008-04-01,16.623,17.054,16.338,17.054,350268,0
2008-04-02,17.054,17.084,16.264,16.723,547032,0
2008-04-03,16.699,16.716,16.264,16.397,183156,0
2008-04-04,16.171,16.464,16.129,16.345,324452,0
2008-04-07,16.361,16.602,16.345,16.497,351841,0
2008-04-08,16.485,16.803,16.402,16.572,122629,0
2008-04-09,16.741,16.826,16.505,16.768,143638,0
2008-04-10,16.712,16.712,16.402,16.62,107162,0
2008-04-11,16.522,16.54,16.269,16.481,117924,0
2008-04-14,16.54,16.819,16.196,16.196,190922,0
2008-04-15,16.372,16.372,15.735,15.822,193894,0
2008-04-16,16.103,16.136,15.675,15.839,272940,0
2008-04-17,16.082,16.32,15.782,16.316,259424,0
2008-04-18,16.338,16.934,16.338,16.882,150893,0
2008-04-21,16.791,17.107,16.678,17.084,146843,0
2008-04-22,17.048,17.192,16.757,17.164,165484,0
2008-04-23,17.1,17.387,16.934,17.1,383863,0
2008-04-24,17.233,17.239,17.038,17.164,234190,0
2008-04-25,17.142,17.859,16.957,17.478,407751,0
2008-04-28,17.45,17.8,17.032,17.06,219976,0
2008-04-29,16.968,17.089,16.572,16.706,321599,0
2008-04-30,16.779,17.004,16.699,16.87,116505,0
2008-05-01,16.854,16.952,16.55,16.9,120366,0
2008-05-02,17.019,17.198,16.894,17.129,80243,0
2008-05-05,17.198,17.532,17.038,17.198,129522,0
2008-05-06,17.198,17.289,17.026,17.129,137255,0
2008-05-07,17.093,17.114,16.87,16.974,171301,0
2008-05-08,17.142,17.209,16.876,17.204,111569,0
2008-05-09,17.118,17.559,17.118,17.461,198187,0
2008-05-12,17.536,17.536,17.244,17.353,188628,0
2008-05-13,17.346,17.582,17.1,17.289,106138,0
2008-05-14,17.244,17.446,17.171,17.262,103255,0
2008-05-15,17.284,17.387,17.164,17.307,93791,0
2008-05-16,17.249,17.6,17.114,17.366,97081,0
2008-05-19,17.284,17.6,17.284,17.542,105645,0
2008-05-20,17.512,17.512,17.289,17.366,97580,0
2008-05-21,17.4,17.796,17.06,17.639,215795,0
2008-05-22,17.582,17.691,17.4,17.461,157293,0
2008-05-23,17.415,17.796,17.255,17.547,133507,0
2008-05-27,17.766,17.766,17.373,17.686,148972,0
2008-05-28,17.639,17.967,17.506,17.697,218021,0
2008-05-29,17.577,17.686,17.426,17.593,178702,0
2008-05-30,17.652,17.777,17.487,17.587,129594,0
2008-06-02,17.547,17.841,17.373,17.833,144177,0
2008-06-03,17.995,18.029,17.657,18.017,153732,0
2008-06-04,17.967,17.967,17.691,17.771,134460,0
2008-06-05,17.72,17.771,17.527,17.771,155814,0
2008-06-06,17.686,17.741,17.319,17.542,145346,0
2008-06-09,17.527,17.572,17.313,17.415,105259,0
2008-06-10,17.369,17.373,16.837,16.911,164413,0
2008-06-11,16.808,17.577,16.803,17.474,139569,0
2008-06-12,16.987,17.708,16.987,17.663,126082,0
2008-06-13,17.708,17.761,17.387,17.741,136783,0
2008-06-16,17.741,17.741,17.38,17.461,95916,0
2008-06-17,17.319,17.622,17.319,17.622,138555,0
2008-06-18,17.519,17.771,17.487,17.628,99946,0
2008-06-19,17.582,17.761,17.366,17.657,143494,0
2008-06-20,17.4,17.45,17.048,17.239,92926,0
2008-06-23,17.227,17.6,17.048,17.335,86505,0
2008-06-24,17.415,17.415,16.918,16.98,165946,0
2008-06-25,16.98,17.084,16.397,16.436,262110,0
2008-06-26,16.392,16.392,15.775,15.92,294480,0
2008-06-27,15.85,16.023,15.766,15.835,213673,0
2008-06-30,15.908,16.082,15.426,15.728,218956,0
2008-07-01,15.649,15.701,15.285,15.657,247541,0
2008-07-02,15.513,15.914,15.411,15.721,100623,0
2008-07-03,15.593,15.924,15.491,15.775,60865,0
2008-07-07,15.709,16.023,15.313,15.661,228082,0
2008-07-08,16.05,16.05,15.215,15.904,188703,0
2008-07-09,15.964,16.644,15.724,16.402,165313,0
2008-07-10,16.567,16.653,16.338,16.602,114789,0
2008-07-11,16.663,17.171,16.366,16.497,164127,0
2008-07-14,16.796,16.796,16.167,16.431,155811,0
2008-07-15,16.05,16.167,15.468,15.491,133124,0
2008-07-16,15.42,15.468,14.56,14.9,246923,0
2008-07-17,15.294,15.305,14.998,15.124,142248,0
2008-07-18,15.193,16.206,14.732,15.983,256831,0
2008-07-21,15.937,16.293,15.796,15.96,111072,0
2008-07-22,15.782,16.082,15.721,15.879,183793,0
2008-07-23,15.775,15.89,15.536,15.543,105777,0
2008-07-24,15.558,15.645,15.305,15.445,103074,0
2008-07-25,15.347,15.75,15.23,15.324,126641,0
2008-07-28,15.25,15.34,15.158,15.294,92078,0
2008-07-29,15.468,15.709,15.193,15.684,88453,0
2008-07-30,16.05,16.485,15.817,16.338,204370,0
2008-07-31,16.129,16.349,16.029,16.071,145266,0
2008-08-01,15.983,16.229,15.954,16.229,72094,0
2008-08-04,16.084,16.171,16.055,16.126,84716,0
2008-08-05,16.097,16.493,16.097,16.286,223786,0
2008-08-06,16.171,16.453,16.076,16.326,112651,0
2008-08-07,16.326,16.453,16.109,16.143,117603,0
2008-08-08,16.129,16.418,16.117,16.252,96069,0
2008-08-11,16.304,16.54,16.103,16.122,213808,0
2008-08-12,15.603,15.766,14.922,15.124,487652,0
2008-08-13,15.001,15.523,14.928,15.44,168591,0
2008-08-14,15.363,15.623,14.922,14.991,160562,0
2008-08-15,15.008,15.201,14.305,14.619,215677,0
2008-08-18,14.646,14.732,14.367,14.528,253843,0
2008-08-19,14.348,14.9,14.343,14.848,95749,0
2008-08-20,14.619,14.883,14.555,14.883,146270,0
2008-08-21,15.031,15.201,14.798,15.049,149622,0
2008-08-22,14.934,15.227,14.934,15.134,194178,0
2008-08-25,15.201,15.215,15.049,15.193,155369,0
2008-08-26,15.049,15.277,15.049,15.193,117471,0
2008-08-27,15.139,15.766,15.139,15.766,183853,0
2008-08-28,15.709,16.286,15.564,16.286,241324,0
2008-08-29,16.241,16.241,15.478,15.552,128495,0
2008-09-02,15.558,15.661,15.352,15.392,157064,0
2008-09-03,15.445,15.759,15.25,15.701,122740,0
2008-09-04,15.564,15.599,15.277,15.431,113403,0
2008-09-05,15.398,15.398,14.798,15.193,138759,0
2008-09-08,15.472,15.472,14.625,14.7,181220,0
2008-09-09,14.555,14.66,14.359,14.56,163280,0
2008-09-10,14.825,15.054,14.646,14.877,111003,0
2008-09-11,14.848,14.905,14.56,14.798,214873,0
2008-09-12,14.619,15.134,14.606,14.9,92335,0
2008-09-15,14.625,14.825,13.213,13.484,291798,0
2008-09-16,12.727,13.499,12.395,13.186,455562,0
2008-09-17,13.076,13.128,12.612,12.915,389895,0
2008-09-18,12.783,14.56,12.612,13.186,316204,0
2008-09-19,15.75,15.85,13.758,15.188,330571,0
2008-09-22,14.676,15.117,14.373,14.475,219402,0
2008-09-23,14.331,14.396,13.478,13.983,256871,0
2008-09-24,13.902,14.12,13.758,13.958,165724,0
2008-09-25,13.748,13.994,12.756,13.489,947693,0
2008-09-26,12.927,13.816,12.731,13.128,476563,0
2008-09-29,13.042,13.07,12.359,12.584,534858,0
2008-09-30,12.475,13.465,12.47,13.241,236892,0
2008-10-01,12.905,13.454,12.871,12.962,224176,0
2008-10-02,12.898,13.473,12.854,12.957,203635,0
2008-10-03,13.3,13.529,12.704,12.727,176213,0
2008-10-06,11.764,11.782,10.066,11.46,609412,0
2008-10-07,11.724,12.514,10.335,10.492,432987,0
2008-10-08,10.335,11.637,8.9547,10.98,788865,0
2008-10-09,10.604,11.516,10.32,10.893,760661,0
2008-10-10,10.314,10.314,7.7458,9.613,1262605,0
2008-10-13,10.543,12.607,10.381,11.952,817290,0
2008-10-14,13.181,13.367,12.324,13.07,626167,0
2008-10-15,11.442,11.662,10.788,11.381,578417,0
2008-10-16,11.207,12.711,10.834,12.332,355587,0
2008-10-17,12.555,13.414,11.261,13.307,307119,0
2008-10-20,13.307,13.414,11.992,12.268,468124,0
2008-10-21,11.787,12.625,11.787,12.365,204220,0
2008-10-22,12.332,12.332,11.368,11.697,262137,0
2008-10-23,11.603,12.721,11.281,11.637,156981,0
2008-10-24,10.549,11.558,10.107,11.179,471305,0
2008-10-27,10.908,11.235,10.645,10.698,334990,0
2008-10-28,11.036,12.01,10.331,11.099,261837,0
2008-10-29,11.093,12.691,11.024,11.751,371129,0
2008-10-30,12.324,12.463,11.816,12.332,235414,0
2008-10-31,12.612,12.612,11.878,12.497,369424,0
2008-11-03,12.44,12.612,12.153,12.491,213479,0
2008-11-04,12.607,12.612,12.182,12.332,218615,0
2008-11-05,12.147,12.406,11.857,12.057,197882,0
2008-11-06,11.757,11.866,10.919,11.471,393557,0
2008-11-07,10.904,11.691,10.9,11.442,181170,0
2008-11-10,11.603,11.603,10.851,10.893,261306,0
2008-11-11,10.703,10.886,10.335,10.52,268739,0
2008-11-12,10.868,10.868,9.946,10.216,307302,0
2008-11-13,9.866,10.347,9.779,10.241,464376,0
2008-11-14,9.871,10.439,9.837,10.325,217431,0
2008-11-17,9.86,10.291,9.799,9.799,205108,0
2008-11-18,9.799,9.895,9.1732,9.2799,309082,0
2008-11-19,9.196,9.3725,8.6574,8.9995,334862,0
2008-11-20,8.6639,8.9491,7.79,8.003,628611,0
2008-11-21,7.8245,8.3018,6.4321,6.976,844370,0
2008-11-24,7.4521,8.5408,7.3085,7.7676,631385,0
2008-11-25,8.5408,8.5408,7.1484,8.1457,680609,0
2008-11-26,7.8592,7.9573,7.0339,7.7851,1462861,0
2008-11-28,7.6478,7.9905,7.4357,7.6648,372482,0
2008-12-01,7.8654,7.8654,6.3634,6.3749,1474415,0
2008-12-02,6.6787,7.5153,6.5067,6.5982,752286,0
2008-12-03,6.656,6.828,6.501,6.6787,987204,0
2008-12-04,6.6613,7.1716,6.6098,6.776,578642,0
2008-12-05,6.7937,6.9998,6.3463,6.7937,753783,0
2008-12-08,7.0228,7.7114,6.9311,7.5677,999059,0
2008-12-09,7.7338,7.8712,7.4357,7.6537,654891,0
2008-12-10,7.721,8.4041,7.6537,8.2495,558826,0
2008-12-11,8.1241,8.5699,8.003,8.1912,645634,0
2008-12-12,7.9102,8.532,7.6478,8.3353,426669,0
2008-12-15,8.5884,8.5884,7.6414,8.0777,838209,0
2008-12-16,7.94,8.2366,7.7338,7.774,495568,0
2008-12-17,7.774,8.295,7.5379,8.2554,591551,0
2008-12-18,8.4395,8.5699,7.94,8.027,686551,0
2008-12-19,8.3069,8.4271,7.9226,8.2314,519620,0
2008-12-22,8.129,8.817,8.129,8.4395,709358,0
2008-12-23,8.3293,8.4782,8.1406,8.4041,655253,0
2008-12-24,8.4041,8.5532,8.0544,8.2615,284657,0
2008-12-26,8.3926,8.7146,8.2778,8.4553,386608,0
2008-12-29,8.4553,8.7091,8.3422,8.5593,623216,0
2008-12-30,8.3353,8.7146,8.027,8.5769,1086082,0
2008-12-31,8.532,9.3442,8.3181,9.3442,452123,0
2009-01-02,9.058,9.3101,8.749,9.1084,416199,0
2009-01-05,9.177,9.529,9.1256,9.51,333266,0
2009-01-06,9.734,10.188,9.557,10.114,438212,0
2009-01-07,10.174,10.174,9.688,9.924,566740,0
2009-01-08,9.659,10.16,9.4983,9.912,411645,0
2009-01-09,9.974,10.134,9.871,9.988,267066,0
2009-01-12,9.844,10.21,9.625,9.682,421740,0
2009-01-13,9.631,9.86,9.0874,9.1436,332253,0
2009-01-14,9.1732,9.631,8.7554,9.603,375864,0
2009-01-15,9.4769,9.889,9.3774,9.757,262877,0
2009-01-16,9.779,9.844,9.517,9.717,282030,0
2009-01-20,9.799,9.86,8.9156,8.9491,272825,0
2009-01-21,8.9436,9.138,8.7146,8.7554,576871,0
2009-01-22,8.73,9.4466,8.73,9.0989,285398,0
2009-01-23,9.0293,9.0293,8.7771,8.8745,454277,0
2009-01-26,8.817,9.844,8.8043,9.502,502154,0
2009-01-27,9.4057,10.119,9.058,9.981,565958,0
2009-01-28,10.354,10.766,10.146,10.347,348466,0
2009-01-29,10.134,10.425,9.993,10.199,239957,0
2009-01-30,9.804,10.412,9.792,10.181,267488,0
2009-02-02,10.055,10.164,9.4983,9.813,432420,0
2009-02-03,10.084,10.32,9.745,9.889,255316,0
2009-02-04,9.981,10.549,9.924,10.146,626428,0
2009-02-05,10.335,10.502,10.199,10.466,511743,0
2009-02-06,10.635,11.437,10.492,10.492,461292,0
2009-02-09,10.834,11.404,10.487,11.036,323777,0
2009-02-10,10.993,11.862,10.405,11.335,409743,0
2009-02-11,11.235,11.501,11.007,11.356,426916,0
2009-02-12,11.099,11.811,10.967,11.374,418292,0
2009-02-13,11.374,11.523,11.086,11.179,249629,0
2009-02-17,10.959,11.014,10.154,10.725,409277,0
2009-02-18,10.719,10.738,10.226,10.261,221254,0
2009-02-19,10.834,10.834,9.832,9.837,384751,0
2009-02-20,10.016,10.032,9.4583,9.47,407516,0
2009-02-23,9.946,9.946,8.7146,8.9604,435917,0
2009-02-24,8.8866,9.694,8.6034,9.659,302748,0
2009-02-25,9.4769,10.738,9.0051,10.205,323934,0
2009-02-26,10.433,10.453,9.784,9.917,184875,0
2009-02-27,9.529,10.32,9.2065,9.929,210381,0
2009-03-02,9.47,9.722,8.6685,9.177,396613,0
2009-03-03,8.9436,9.3559,8.7437,9.0618,309499,0
2009-03-04,9.0694,9.804,8.9305,9.659,185946,0
2009-03-05,9.574,9.574,8.6738,8.8406,256371,0
2009-03-06,8.8406,9.2579,8.4614,8.7437,317759,0
2009-03-09,8.5029,8.9371,8.4271,8.5769,318293,0
2009-03-10,8.749,9.3911,8.749,8.9371,359344,0
2009-03-11,9.3374,9.832,9.236,9.745,256662,0
2009-03-12,9.86,10.703,9.688,10.433,297322,0
2009-03-13,10.543,10.543,9.808,10.32,198187,0
2009-03-16,10.893,10.904,9.774,10.261,292003,0
2009-03-17,10.21,10.439,10.05,10.422,171460,0
2009-03-18,10.32,10.571,9.889,10.291,160060,0
2009-03-19,10.52,10.991,10.279,10.301,239056,0
2009-03-20,10.405,10.691,10.032,10.249,185348,0
2009-03-23,10.622,11.306,10.622,11.093,288994,0
2009-03-24,10.904,10.904,10.405,10.595,186407,0
2009-03-25,10.558,11.064,10.446,10.725,299414,0
2009-03-26,10.777,11.374,10.635,11.293,267314,0
2009-03-27,11.014,11.288,10.834,11.046,140253,0
2009-03-30,10.868,10.886,10.301,10.652,226138,0
2009-03-31,10.974,11.408,10.657,11.396,312461,0
2009-04-01,10.62,11.007,10.446,10.788,152317,0
2009-04-02,10.822,11.03,10.531,10.904,266896,0
2009-04-03,10.749,10.749,10.279,10.595,210484,0
2009-04-06,10.808,10.919,10.107,10.908,169334,0
2009-04-07,10.893,11.03,10.462,10.719,195277,0
2009-04-08,10.868,10.893,10.495,10.645,288574,0
2009-04-09,10.657,10.738,10.492,10.553,227416,0
2009-04-13,10.495,11.149,10.354,11.064,271383,0
2009-04-14,10.893,11.169,10.657,11.093,300634,0
2009-04-15,10.8,10.952,10.524,10.95,308315,0
2009-04-16,11.064,11.064,10.571,10.777,363978,0
2009-04-17,10.945,11.321,10.657,11.184,193227,0
2009-04-20,11.225,11.564,11.093,11.381,483117,0
2009-04-21,11.349,11.489,10.863,11.145,248729,0
2009-04-22,10.919,11.551,10.808,11.288,503391,0
2009-04-23,11.293,11.414,11.046,11.196,231573,0
2009-04-24,11.414,11.414,11.07,11.361,299279,0
2009-04-27,11.293,11.442,11.105,11.31,218211,0
2009-04-28,11.255,11.516,11.19,11.466,272013,0
2009-04-29,11.466,11.551,11.242,11.265,261743,0
2009-04-30,11.235,11.346,10.612,10.875,413628,0
2009-05-01,10.814,11.116,10.698,10.908,115583,0
2009-05-04,10.881,11.301,10.8,11.301,250517,0
2009-05-05,11.133,11.408,10.967,11.349,216212,0
2009-05-06,11.46,11.46,11.007,11.133,335760,0
2009-05-07,11.122,11.179,10.919,11.03,243523,0
2009-05-08,11.133,11.356,11.076,11.349,233910,0
2009-05-11,11.31,11.447,11.046,11.437,212968,0
2009-05-12,11.426,11.506,11.105,11.341,247570,0
2009-05-13,11.261,11.335,11.03,11.036,188228,0
2009-05-14,11.093,11.335,11.041,11.06,239118,0
2009-05-15,11.162,11.466,11.076,11.404,221977,0
2009-05-18,11.597,11.597,11.07,11.551,256567,0
2009-05-19,11.615,11.615,11.235,11.419,337052,0
2009-05-20,11.466,11.745,11.447,11.745,254797,0
2009-05-21,11.656,11.751,11.586,11.751,204412,0
2009-05-22,11.662,11.89,11.603,11.717,201016,0
2009-05-26,11.675,12.153,11.564,12.028,177659,0
2009-05-27,12.159,12.159,11.632,11.632,172537,0
2009-05-28,11.796,11.942,11.374,11.381,198479,0
2009-05-29,11.58,12.038,11.536,12.038,116905,0
2009-06-01,12.285,12.384,11.907,12.263,313010,0
2009-06-02,12.303,12.412,11.895,12.096,179799,0
2009-06-03,12.033,12.119,11.724,12.096,183145,0
2009-06-04,12.126,12.228,11.764,11.811,340637,0
2009-06-05,11.811,11.89,11.609,11.82,179548,0
2009-06-08,11.62,11.923,11.615,11.923,232058,0
2009-06-09,12.406,12.406,11.764,12.096,188017,0
2009-06-10,12.572,12.572,11.816,12.068,145102,0
2009-06-11,12.166,12.756,11.947,12.67,146644,0
2009-06-12,13.465,13.465,12.594,12.756,242126,0
2009-06-15,12.727,12.761,11.988,12.113,193944,0
2009-06-16,12.343,12.446,12.016,12.233,160487,0
2009-06-17,12.399,12.399,11.782,11.837,264409,0
2009-06-18,11.837,12.212,11.82,12.159,206101,0
2009-06-19,12.159,12.475,11.89,12.062,154192,0
2009-06-22,11.866,12.17,11.769,11.82,143273,0
2009-06-23,12.198,12.252,11.923,12.043,182577,0
2009-06-24,12.182,12.212,11.796,11.816,128329,0
2009-06-25,12.038,12.062,11.751,12.038,174217,0
2009-06-26,12.291,12.349,11.811,12.01,242768,0
2009-06-29,12.212,12.783,12.193,12.263,250640,0
2009-06-30,12.17,12.584,12.17,12.584,206655,0
2009-07-01,12.384,12.44,12.038,12.043,172029,0
2009-07-02,11.857,11.923,11.179,11.247,516284,0
2009-07-06,11.207,11.419,10.945,11.014,248095,0
2009-07-07,11.301,11.301,10.967,10.991,158696,0
2009-07-08,10.933,11.03,10.381,10.993,315017,0
2009-07-09,11.03,11.419,11.03,11.408,135576,0
2009-07-10,11.247,11.637,11.247,11.493,161878,0
2009-07-13,11.426,11.745,11.426,11.626,189765,0
2009-07-14,11.804,11.992,11.437,11.992,168729,0
2009-07-15,12.057,12.555,12.038,12.324,126821,0
2009-07-16,12.412,12.527,12.324,12.324,206249,0
2009-07-17,12.56,12.56,12.324,12.343,160208,0
2009-07-20,12.416,12.612,12.319,12.395,179997,0
2009-07-21,12.607,12.938,12.416,12.63,164025,0
2009-07-22,13.065,13.065,12.371,12.618,254748,0
2009-07-23,12.514,12.893,12.252,12.399,277207,0
2009-07-24,12.435,12.625,12.038,12.319,140853,0
2009-07-27,12.256,12.612,12.072,12.612,166476,0
2009-07-28,12.639,12.639,12.182,12.491,157700,0
2009-07-29,12.51,12.817,12.285,12.298,243728,0
2009-07-30,12.038,12.233,11.609,11.675,582146,0
2009-07-31,11.306,11.637,11.306,11.609,3161423,0
2009-08-03,11.597,11.637,11.574,11.59,1048302,0
2009-08-04,11.23,11.65,11.155,11.615,750849,0
2009-08-05,11.609,11.662,11.586,11.637,483780,0
2009-08-06,11.615,11.642,11.471,11.558,411770,0
2009-08-07,11.506,11.609,11.466,11.523,509879,0
2009-08-10,11.551,11.65,11.516,11.609,349479,0
2009-08-11,11.609,11.609,11.335,11.46,567137,0
2009-08-12,11.46,11.523,11.396,11.501,500584,0
2009-08-13,11.471,11.609,11.437,11.516,363153,0
2009-08-14,11.46,11.516,11.179,11.327,617519,0
2009-08-17,11.179,11.306,10.95,11.076,324936,0
2009-08-18,11.202,11.506,11.105,11.442,307213,0
2009-08-19,11.356,11.603,11.356,11.597,305838,0
2009-08-20,11.603,11.751,11.53,11.697,405325,0
2009-08-21,11.751,11.89,11.626,11.741,355222,0
2009-08-24,11.691,11.782,11.62,11.769,415141,0
2009-08-25,11.769,11.782,11.586,11.751,361157,0
2009-08-26,11.697,11.804,11.615,11.705,269994,0
2009-08-27,11.705,11.724,11.408,11.609,268346,0
2009-08-28,11.65,11.751,11.544,11.73,190716,0
2009-08-31,11.632,11.691,11.509,11.666,296359,0
2009-09-01,11.666,11.745,11.46,11.626,309088,0
2009-09-02,11.615,11.701,11.544,11.656,160867,0
2009-09-03,11.701,11.711,11.509,11.603,279509,0
2009-09-04,11.656,11.837,11.569,11.82,230844,0
2009-09-08,11.811,11.895,11.615,11.705,244882,0
2009-09-09,11.466,11.757,11.442,11.626,499006,0
2009-09-10,11.737,11.737,11.564,11.691,353361,0
2009-09-11,11.697,11.866,11.615,11.866,335887,0
2009-09-14,11.878,11.982,11.769,11.952,302168,0
2009-09-15,11.999,12.126,11.67,12.079,448457,0
2009-09-16,12.475,12.531,12.033,12.531,693830,0
2009-09-17,12.55,12.555,12.101,12.309,378325,0
2009-09-18,12.314,12.612,12.17,12.463,469928,0
2009-09-21,12.233,12.475,12.217,12.435,219204,0
2009-09-22,12.446,12.612,12.355,12.47,421427,0
2009-09-23,12.451,12.584,12.388,12.537,386994,0
2009-09-24,12.481,12.537,12.212,12.222,485603,0
2009-09-25,12.332,12.487,12.245,12.395,296444,0
2009-09-28,12.497,12.497,12.245,12.343,336930,0
2009-09-29,12.324,12.324,12.212,12.233,464670,0
2009-09-30,12.309,12.324,12.01,12.126,487442,0
2009-10-01,11.952,11.982,11.62,11.626,344425,0
2009-10-02,11.574,11.842,11.482,11.745,262988,0
2009-10-05,12.028,12.028,11.626,11.782,347684,0
2009-10-06,12.01,12.091,11.85,11.895,414421,0
2009-10-07,11.952,12.096,11.827,12.022,391083,0
2009-10-08,12.108,12.212,12.022,12.212,283342,0
2009-10-09,12.222,12.309,12.17,12.285,212422,0
2009-10-12,12.285,12.68,12.285,12.487,303979,0
2009-10-13,12.087,12.63,12.043,12.56,230289,0
2009-10-14,12.639,12.75,12.572,12.589,254950,0
2009-10-15,12.463,12.589,12.343,12.395,332140,0
2009-10-16,12.278,12.531,12.252,12.531,311207,0
2009-10-19,12.618,12.727,12.237,12.371,296361,0
2009-10-20,12.44,12.639,12.245,12.555,399701,0
2009-10-21,12.67,12.727,12.412,12.67,289375,0
2009-10-22,12.612,12.841,12.543,12.836,262726,0
2009-10-23,12.841,12.841,12.56,12.565,252540,0
2009-10-26,13.083,13.083,12.475,12.612,290718,0
2009-10-27,12.68,12.756,12.537,12.687,228210,0
2009-10-28,12.772,12.81,12.412,12.721,314007,0
2009-10-29,12.893,12.893,12.446,12.584,313121,0
2009-10-30,12.584,13.013,12.429,13.013,327777,0
2009-11-02,12.898,12.898,12.087,12.514,316114,0
2009-11-03,12.384,12.841,12.303,12.831,217334,0
2009-11-04,12.831,12.863,12.589,12.825,192849,0
2009-11-05,12.731,13.166,12.691,13.105,262760,0
2009-11-06,12.905,13.227,12.854,13.128,322313,0
2009-11-09,13.353,13.374,13.174,13.374,228437,0
2009-11-10,13.359,14.04,13.241,13.644,400242,0
2009-11-11,13.702,13.983,13.562,13.793,401797,0
2009-11-12,13.638,13.816,13.529,13.616,194018,0
2009-11-13,13.754,13.787,13.569,13.758,250882,0
2009-11-16,13.758,14.005,13.374,13.473,304841,0
2009-11-17,13.816,13.816,12.927,13.465,318778,0
2009-11-18,13.473,13.473,13.241,13.443,222453,0
2009-11-19,13.465,13.765,13.19,13.754,316972,0
2009-11-20,14.046,14.046,13.638,13.805,197114,0
2009-11-23,13.787,13.999,13.655,13.731,281828,0
2009-11-24,14.016,14.016,13.557,14.016,205045,0
2009-11-25,14.062,14.555,13.896,14.305,277430,0
2009-11-27,14.757,14.757,13.782,14.305,71968,0
2009-11-30,14.228,14.447,13.902,14.005,296276,0
2009-12-01,13.499,14.258,13.499,14.153,252118,0
2009-12-02,14.181,14.319,13.644,13.828,255970,0
2009-12-03,13.902,14.022,13.649,13.679,240754,0
2009-12-04,13.931,14.075,13.583,13.736,256264,0
2009-12-07,13.846,14.046,13.644,13.661,296118,0
2009-12-08,13.754,13.849,13.592,13.694,206140,0
2009-12-09,13.736,13.983,13.437,13.661,282452,0
2009-12-10,13.741,13.758,13.404,13.682,375250,0
2009-12-11,13.736,14.068,13.627,13.918,263657,0
2009-12-14,14.188,14.486,14.086,14.367,342313,0
2009-12-15,14.534,15.167,14.458,15.083,500872,0
2009-12-16,14.956,15.201,14.654,14.738,395726,0
2009-12-17,14.543,14.888,14.252,14.367,416274,0
2009-12-18,14.313,14.752,14.245,14.68,463760,0
2009-12-21,14.762,14.87,14.424,14.44,239709,0
2009-12-22,14.602,14.801,14.505,14.728,294382,0
2009-12-23,14.631,14.762,14.406,14.52,255239,0
2009-12-24,14.723,14.859,14.505,14.859,127000,0
2009-12-28,14.9,14.94,14.589,14.835,238834,0
2009-12-29,15.037,15.037,14.48,14.528,237615,0
2009-12-30,14.367,14.654,14.109,14.159,413938,0
2009-12-31,14.102,14.411,14.016,14.355,322695,0
2010-01-04,14.205,14.24,13.935,14.005,359925,0
2010-01-05,13.931,14.132,13.846,14.102,303117,0
2010-01-06,14.046,14.331,14.046,14.258,322731,0
2010-01-07,14.263,14.471,14.08,14.373,286586,0
2010-01-08,14.252,14.56,14.195,14.52,254567,0
2010-01-11,14.52,14.52,14.252,14.292,214050,0
2010-01-12,14.331,14.389,14.188,14.343,198377,0
2010-01-13,14.43,14.534,14.2,14.493,269445,0
2010-01-14,13.507,13.731,13.507,13.616,7602446,0
2010-01-15,13.557,13.61,13.473,13.557,1391902,0
2010-01-19,13.547,13.61,13.517,13.587,1323371,0
2010-01-20,13.616,13.616,13.484,13.484,746912,0
2010-01-21,13.547,13.557,13.213,13.362,721513,0
2010-01-22,13.346,13.386,12.981,13.253,535833,0
2010-01-25,13.507,13.575,13.307,13.575,549044,0
2010-01-26,13.575,13.583,13.367,13.557,533985,0
2010-01-27,13.616,13.616,13.34,13.517,420414,0
2010-01-28,13.587,13.616,13.38,13.414,430319,0
2010-01-29,13.616,13.616,13.334,13.42,367022,0
2010-02-01,13.638,13.638,13.267,13.489,310252,0
2010-02-02,13.45,13.575,13.272,13.507,636482,0
2010-02-03,13.473,13.554,13.334,13.507,367529,0
2010-02-04,13.529,13.529,13.272,13.367,521811,0
2010-02-05,13.473,13.473,12.377,13.181,1493877,0
2010-02-08,13.236,13.61,13.196,13.541,492898,0
2010-02-09,13.547,13.575,13.334,13.529,447996,0
2010-02-10,13.583,13.583,13.367,13.529,281238,0
2010-02-11,13.554,13.583,13.465,13.554,417207,0
2010-02-12,13.473,13.587,13.461,13.587,409294,0
2010-02-16,13.644,13.644,13.443,13.597,435345,0
2010-02-17,13.638,13.661,13.529,13.644,340089,0
2010-02-18,13.621,13.655,13.507,13.587,337578,0
2010-02-19,13.674,13.758,13.569,13.741,325701,0
2010-02-22,13.884,13.891,13.587,13.758,373296,0
2010-02-23,13.758,13.816,13.667,13.718,395697,0
2010-02-24,13.821,13.931,13.679,13.931,391520,0
2010-02-25,13.869,14.166,13.736,14.166,571566,0
2010-02-26,14.174,14.331,14.011,14.252,415038,0
2010-03-01,13.775,14.328,13.775,14.24,397966,0
2010-03-02,14.331,14.331,14.143,14.328,424981,0
2010-03-03,14.331,14.44,14.252,14.396,483107,0
2010-03-04,14.401,14.44,14.274,14.401,472989,0
2010-03-05,14.654,14.848,14.389,14.791,714079,0
2010-03-08,14.864,14.894,14.694,14.767,423215,0
2010-03-09,14.779,14.848,14.619,14.752,476436,0
2010-03-10,14.703,14.894,14.68,14.831,520600,0
2010-03-11,14.779,14.962,14.694,14.784,367732,0
2010-03-12,14.9,14.9,14.68,14.825,340089,0
2010-03-15,14.859,14.859,14.44,14.579,477973,0
2010-03-16,14.505,14.579,14.319,14.383,580325,0
2010-03-17,14.471,14.555,14.389,14.435,511095,0
2010-03-18,14.508,14.639,14.34,14.619,396850,0
2010-03-19,14.625,14.945,14.538,14.94,518102,0
2010-03-22,14.9,14.9,14.703,14.752,295876,0
2010-03-23,14.801,14.87,14.7,14.825,359172,0
2010-03-24,14.848,14.894,14.738,14.807,358675,0
2010-03-25,14.877,15.037,14.767,14.848,605347,0
2010-03-26,14.956,15.347,14.825,15.18,757946,0
2010-03-29,15.071,15.381,15.042,15.167,779636,0
2010-03-30,15.267,15.305,15.134,15.294,665519,0
2010-03-31,15.25,15.461,15.201,15.398,481011,0
2010-04-01,15.167,15.272,14.985,15.139,253804,0
2010-04-05,15.134,15.347,15.1,15.174,303730,0
2010-04-06,15.174,15.411,15.083,15.163,297907,0
2010-04-07,15.227,15.451,15.106,15.375,418485,0
2010-04-08,15.405,15.57,15.153,15.461,393331,0
2010-04-09,15.491,15.593,15.352,15.548,283783,0
2010-04-12,15.478,15.709,15.381,15.564,236004,0
2010-04-13,15.616,15.623,15.32,15.491,371582,0
2010-04-14,15.478,15.623,15.363,15.599,346094,0
2010-04-15,15.668,15.789,15.478,15.743,430708,0
2010-04-16,15.657,15.75,15.496,15.639,332901,0
2010-04-19,15.668,15.75,15.3,15.324,440727,0
2010-04-20,15.375,15.468,15.26,15.375,448652,0
2010-04-21,15.352,15.709,15.324,15.543,212089,0
2010-04-22,15.445,15.735,15.329,15.415,310685,0
2010-04-23,15.463,15.689,15.341,15.602,226453,0
2010-04-26,15.68,15.75,15.513,15.728,264395,0
2010-04-27,15.75,15.759,15.478,15.564,324918,0
2010-04-28,15.661,15.684,15.484,15.507,273347,0
2010-04-29,15.599,15.728,15.496,15.582,280854,0
2010-04-30,15.609,15.609,15.358,15.501,222500,0
2010-05-03,15.649,15.728,15.576,15.675,193757,0
2010-05-04,15.675,15.675,15.3,15.478,362036,0
2010-05-05,15.484,15.484,14.348,14.985,706759,0
2010-05-06,14.87,14.962,13.473,14.188,923345,0
2010-05-07,14.396,14.825,13.902,14.602,685825,0
2010-05-10,15.405,15.478,14.917,15.277,358626,0
2010-05-11,15.32,15.645,14.934,15.329,433255,0
2010-05-12,15.468,15.478,15.201,15.375,395279,0
2010-05-13,15.375,15.649,15.272,15.623,401890,0
2010-05-14,15.588,15.588,15.347,15.478,642756,0
2010-05-17,15.576,15.576,14.855,15.037,408731,0
2010-05-18,15.227,15.285,14.888,14.998,273536,0
2010-05-19,15.014,15.014,14.224,14.798,476495,0
2010-05-20,14.343,14.48,13.714,14.234,809949,0
2010-05-21,14.274,14.606,13.765,14.464,613754,0
2010-05-24,14.534,14.613,14.292,14.331,399037,0
2010-05-25,14.046,14.328,13.793,14.328,329319,0
2010-05-26,14.717,14.998,14.218,14.348,481653,0
2010-05-27,14.784,14.855,14.43,14.687,364627,0
2010-05-28,14.757,14.877,14.274,14.475,282577,0
2010-06-01,14.464,14.619,14.062,14.132,471569,0
2010-06-02,14.401,14.447,14.159,14.43,422944,0
2010-06-03,14.595,14.767,14.284,14.579,571454,0
2010-06-04,14.475,14.573,14.245,14.373,258630,0
2010-06-07,14.555,14.584,14.137,14.245,309742,0
2010-06-08,14.308,14.359,14.08,14.274,309689,0
2010-06-09,14.401,14.606,14.331,14.348,193184,0
2010-06-10,14.619,14.945,14.52,14.894,466039,0
2010-06-11,14.911,15.049,14.757,15.049,361338,0
2010-06-14,15.049,15.42,14.894,15.06,499456,0
2010-06-15,14.962,14.962,14.52,14.784,1853022,0
2010-06-16,14.985,14.985,14.636,14.813,662481,0
2010-06-17,14.905,14.94,14.508,14.619,717671,0
2010-06-18,14.738,14.784,14.555,14.784,615327,0
2010-06-21,15.277,15.277,14.646,14.888,659662,0
2010-06-22,14.962,15.014,14.573,14.703,632920,0
2010-06-23,14.791,14.975,14.406,14.44,398620,0
2010-06-24,14.44,14.48,14.274,14.389,505781,0
2010-06-25,14.56,14.676,14.452,14.573,557786,0
2010-06-28,14.728,15.001,14.694,14.859,407114,0
2010-06-29,14.772,14.87,14.44,14.579,323667,0
2010-06-30,14.685,15.149,14.568,15.005,620154,0
2010-07-01,15.134,15.238,14.848,15.071,667538,0
2010-07-02,15.042,15.049,14.606,14.723,376905,0
2010-07-06,14.807,14.94,14.534,14.694,425096,0
2010-07-07,14.831,14.911,14.56,14.744,270561,0
2010-07-08,14.87,14.979,14.703,14.864,389634,0
2010-07-09,15.129,15.146,14.911,15.094,252863,0
2010-07-12,15.134,15.334,14.888,14.945,323501,0
2010-07-13,14.934,15.289,14.888,15.289,551111,0
2010-07-14,15.305,15.334,14.979,15.083,290885,0
2010-07-15,15.18,15.188,14.819,14.985,501673,0
2010-07-16,15.008,15.008,14.752,14.888,336649,0
2010-07-19,15.049,15.049,14.813,14.94,480179,0
2010-07-20,14.934,15.049,14.888,14.991,665083,0
2010-07-21,15.042,15.049,14.883,15.014,525461,0
2010-07-22,15.174,15.174,14.956,15.077,548437,0
2010-07-23,15.139,15.174,15.001,15.167,409834,0
2010-07-26,15.25,15.285,15.02,15.077,463015,0
2010-07-27,15.134,15.134,14.917,15.027,445142,0
2010-07-28,15.188,15.188,14.905,15.124,348489,0
2010-07-29,15.289,15.289,14.956,14.975,325570,0
2010-07-30,15.037,15.468,14.905,15.411,295641,0
2010-08-02,15.593,15.759,15.094,15.106,737010,0
2010-08-03,15.198,15.478,15.153,15.26,503576,0
2010-08-04,15.518,15.536,15.227,15.34,451800,0
2010-08-05,15.405,15.599,15.358,15.543,545331,0
2010-08-06,15.037,15.094,14.791,14.991,6015503,0
2010-08-09,15.106,15.106,14.911,15.014,1094252,0
2010-08-10,14.703,14.877,14.676,14.732,931861,0
2010-08-11,14.613,14.613,14.389,14.505,1023755,0
2010-08-12,14.567,14.646,14.418,14.631,713055,0
2010-08-13,14.723,14.859,14.625,14.744,602979,0
2010-08-16,14.798,14.819,14.549,14.646,460666,0
2010-08-17,14.762,14.877,14.584,14.631,1275402,0
2010-08-18,14.7,14.7,14.508,14.68,694494,0
2010-08-19,14.738,14.807,14.654,14.784,558364,0
2010-08-20,14.819,14.905,14.71,14.9,450647,0
2010-08-23,14.962,14.962,14.767,14.798,375311,0
2010-08-24,14.767,14.807,14.654,14.723,437853,0
2010-08-25,14.757,14.791,14.613,14.676,736121,0
2010-08-26,14.646,14.835,14.631,14.694,661438,0
2010-08-27,14.864,14.864,14.584,14.791,604315,0
2010-08-30,14.883,14.883,14.52,14.613,809989,0
2010-08-31,14.633,14.713,14.568,14.642,679126,0
2010-09-01,14.772,14.848,14.694,14.842,843857,0
2010-09-02,14.917,15.054,14.772,14.883,367205,0
2010-09-03,14.922,15.027,14.767,15.02,537569,0
2010-09-07,14.956,15.02,14.762,14.762,763399,0
2010-09-08,14.842,14.911,14.639,14.694,848565,0
2010-09-09,14.752,14.779,14.669,14.703,499255,0
2010-09-10,14.762,14.825,14.738,14.784,769667,0
2010-09-13,14.9,14.956,14.807,14.855,1344529,0
2010-09-14,14.883,14.962,14.819,14.888,765916,0
2010-09-15,14.94,14.968,14.798,14.842,1398415,0
2010-09-16,14.911,14.956,14.864,14.956,537471,0
2010-09-17,15.014,15.037,14.911,15.02,700576,0
2010-09-20,15.042,15.065,14.985,15.049,659145,0
2010-09-21,15.06,15.071,14.975,15.008,836083,0
2010-09-22,15.065,15.065,14.934,15.014,670460,0
2010-09-23,15.008,15.014,14.905,14.928,789988,0
2010-09-24,14.985,15.02,14.911,14.956,998720,0
2010-09-27,15.014,15.037,14.807,14.9,971145,0
2010-09-28,14.864,14.905,14.767,14.842,922374,0
2010-09-29,14.888,14.945,14.767,14.934,679587,0
2010-09-30,15.017,15.063,14.976,15.032,892785,0
2010-10-01,14.894,14.905,14.813,14.905,564025,0
2010-10-04,14.968,15.031,14.798,15.001,572809,0
2010-10-05,15.031,15.083,15.014,15.077,731601,0
2010-10-06,15.071,15.089,14.911,15.031,550200,0
2010-10-07,15.094,15.094,14.962,15.02,472241,0
2010-10-08,15.06,15.071,14.998,15.054,351275,0
2010-10-11,15.089,15.111,15.014,15.077,441708,0
2010-10-12,15.065,15.117,15.027,15.111,513015,0
2010-10-13,15.129,15.163,15.106,15.153,683913,0
2010-10-14,15.146,15.158,15.054,15.106,408682,0
2010-10-15,15.158,15.158,15.054,15.134,411665,0
2010-10-18,15.153,15.18,15.083,15.18,500997,0
2010-10-19,15.158,15.163,14.985,14.991,519779,0
2010-10-20,15.065,15.158,15.027,15.129,338333,0
2010-10-21,15.153,15.188,15.1,15.124,610634,0
2010-10-22,15.163,15.163,15.089,15.129,370732,0
2010-10-25,15.158,15.167,15.054,15.1,482426,0
2010-10-26,15.117,15.134,15.027,15.111,509913,0
2010-10-27,15.117,15.158,14.991,15.134,736570,0
2010-10-28,15.163,15.18,15.077,15.129,889565,0
2010-10-29,15.156,15.252,15.12,15.192,513927,0
2010-11-01,15.188,15.193,15.146,15.193,604141,0
2010-11-02,15.188,15.358,15.188,15.3,796212,0
2010-11-03,15.26,15.334,15.26,15.334,496913,0
2010-11-04,15.415,15.543,15.369,15.53,776104,0
2010-11-05,15.582,15.649,15.513,15.649,480119,0
2010-11-08,15.657,15.839,15.616,15.754,921544,0
2010-11-09,15.804,15.908,15.701,15.884,849438,0
2010-11-10,15.92,15.92,15.817,15.845,620789,0
2010-11-11,15.845,15.879,15.628,15.835,557131,0
2010-11-12,15.817,15.839,15.623,15.766,388787,0
2010-11-15,15.81,16.309,15.81,16.055,560926,0
2010-11-16,16.097,16.097,15.633,15.724,783589,0
2010-11-17,15.81,15.937,15.661,15.924,365142,0
2010-11-18,16.037,16.126,15.954,16.071,386901,0
2010-11-19,16.117,16.117,15.964,16.109,320086,0
2010-11-22,16.129,16.349,16.017,16.247,476542,0
2010-11-23,16.217,16.217,15.822,16.122,485049,0
2010-11-24,16.183,16.333,16.023,16.029,346751,0
2010-11-26,16.082,16.126,15.804,16.05,94849,0
2010-11-29,16.004,16.275,15.89,16.252,490622,0
2010-11-30,16.208,16.332,16.126,16.332,392700,0
2010-12-01,16.333,16.557,16.32,16.418,541873,0
2010-12-02,16.436,16.591,16.405,16.517,528060,0
2010-12-03,16.485,16.663,16.384,16.596,355674,0
2010-12-06,16.526,16.678,16.453,16.591,388127,0
2010-12-07,16.728,16.728,16.493,16.596,328919,0
2010-12-08,16.638,16.775,16.453,16.471,495880,0
2010-12-09,16.591,16.733,16.431,16.596,332816,0
2010-12-10,16.678,16.712,16.517,16.683,347046,0
2010-12-13,16.787,16.894,16.441,16.572,493988,0
2010-12-14,16.623,16.779,16.453,16.62,468097,0
2010-12-15,16.671,16.671,15.92,16.01,574671,0
2010-12-16,16.156,16.235,15.898,16.084,414097,0
2010-12-17,16.264,16.728,16.183,16.712,479044,0
2010-12-20,16.653,16.728,16.397,16.706,436478,0
2010-12-21,16.775,16.862,16.638,16.854,370053,0
2010-12-22,16.837,17.262,16.779,17.158,294192,0
2010-12-23,17.221,17.547,17.136,17.446,329742,0
2010-12-27,17.38,17.714,17.307,17.714,232154,0
2010-12-28,17.761,17.806,17.622,17.755,494354,0
2010-12-29,17.775,18.135,17.699,17.793,416202,0
2010-12-30,17.88,18.094,17.542,17.816,349611,0
2010-12-31,17.864,18.044,17.651,18.044,287928,0
2011-01-03,17.892,17.892,17.129,17.284,692897,0
2011-01-04,17.519,17.519,16.796,17.107,1182639,0
2011-01-05,17.319,17.702,17.146,17.244,591026,0
2011-01-06,17.361,17.361,16.412,16.847,771339,0
2011-01-07,16.946,16.997,16.663,16.763,364026,0
2011-01-10,16.728,17.019,16.688,16.992,268072,0
2011-01-11,17.078,17.284,16.992,17.198,423973,0
2011-01-12,17.366,17.366,17.129,17.187,298064,0
2011-01-13,17.278,17.369,17.146,17.284,369190,0
2011-01-14,17.341,17.426,17.054,17.319,282743,0
2011-01-18,17.366,17.527,17.192,17.324,296873,0
2011-01-19,17.313,17.366,17.1,17.278,486008,0
2011-01-20,17.387,17.387,17.032,17.084,458615,0
2011-01-21,17.209,17.307,17.089,17.151,213431,0
2011-01-24,17.151,17.272,16.98,17.175,349892,0
2011-01-25,17.204,17.369,17.204,17.353,361394,0
2011-01-26,17.461,17.461,17.209,17.319,246779,0
2011-01-27,17.366,17.527,17.284,17.319,435459,0
2011-01-28,17.361,17.38,17.044,17.054,342933,0
2011-01-31,17.153,17.197,16.885,16.91,486527,0
2011-02-01,16.934,17.269,16.888,17.146,532150,0
2011-02-02,17.215,17.239,17.072,17.233,291176,0
2011-02-03,17.38,17.532,17.136,17.45,301887,0
2011-02-04,17.552,17.657,17.41,17.593,193644,0
2011-02-07,17.691,17.915,17.633,17.859,285483,0
2011-02-08,17.908,17.977,17.726,17.902,354758,0
2011-02-09,17.691,18.001,17.628,17.841,329735,0
2011-02-10,17.874,18.053,17.527,17.542,553465,0
2011-02-11,17.497,17.882,17.497,17.866,228974,0
2011-02-14,17.932,17.941,17.806,17.859,251627,0
2011-02-15,17.915,17.938,17.702,17.887,265656,0
2011-02-16,17.977,17.995,17.628,17.771,374893,0
2011-02-18,17.771,18.081,17.726,18.062,442418,0
2011-02-22,17.547,18.121,17.335,17.668,592037,0
2011-02-23,17.726,17.777,17.361,17.478,359960,0
2011-02-24,17.547,17.587,17.278,17.331,426677,0
2011-02-25,17.512,17.789,17.4,17.622,343286,0
2011-02-28,17.733,17.81,17.555,17.722,260163,0
2011-03-01,17.843,17.928,17.582,17.688,264500,0
2011-03-02,17.768,17.798,17.511,17.646,293308,0
2011-03-03,17.852,17.901,17.681,17.901,276265,0
2011-03-04,17.874,18.059,17.741,17.882,201498,0
2011-03-07,17.938,18.207,17.697,18.017,324054,0
2011-03-08,18.324,18.324,17.892,17.989,184239,0
2011-03-09,17.898,18.029,17.72,17.796,246690,0
2011-03-10,17.669,17.809,17.484,17.688,278787,0
2011-03-11,17.901,17.972,17.622,17.932,238421,0
2011-03-14,18.088,18.088,17.668,17.766,213029,0
2011-03-15,17.572,17.628,17.114,17.272,446431,0
2011-03-16,17.559,17.559,17.142,17.426,335024,0
2011-03-17,17.593,17.821,17.458,17.816,236268,0
2011-03-18,18.025,18.025,17.775,17.907,191363,0
2011-03-21,18.09,18.296,17.914,18.009,394444,0
2011-03-22,17.932,18.043,17.838,18.025,438539,0
2011-03-23,18.219,18.219,17.948,18.081,268380,0
2011-03-24,18.42,18.42,17.872,18.28,368413,0
2011-03-25,18.28,18.455,18.163,18.193,362699,0
2011-03-28,18.316,18.444,18.246,18.444,326604,0
2011-03-29,18.455,18.698,18.413,18.584,316225,0
2011-03-30,18.685,18.812,18.602,18.752,388730,0
2011-03-31,18.908,18.933,18.723,18.73,258357,0
2011-04-01,18.904,19.019,18.665,18.826,244157,0
2011-04-04,18.776,18.869,18.67,18.718,279582,0
2011-04-05,17.78,17.827,17.752,17.752,8064870,0
2011-04-06,17.78,17.832,17.775,17.78,1676410,0
2011-04-07,18.002,18.002,17.752,17.752,981866,0
2011-04-08,17.962,17.962,17.723,17.734,1169816,0
2011-04-11,17.88,17.88,17.694,17.694,941206,0
2011-04-12,17.752,17.752,17.273,17.298,1247201,0
2011-04-13,17.397,17.634,17.315,17.495,1040560,0
2011-04-14,17.371,17.505,17.322,17.418,565891,0
2011-04-15,17.472,17.572,17.357,17.518,378728,0
2011-04-18,17.465,17.572,17.227,17.551,420909,0
2011-04-19,17.593,17.606,17.384,17.531,442688,0
2011-04-20,17.716,17.716,17.397,17.49,489730,0
2011-04-21,17.606,17.703,17.465,17.703,342976,0
2011-04-25,17.744,17.752,17.577,17.669,428900,0
2011-04-26,17.665,17.744,17.622,17.744,460068,0
2011-04-27,17.872,17.872,17.646,17.744,409771,0
2011-04-28,17.694,17.775,17.665,17.716,393619,0
2011-04-29,17.798,17.804,17.712,17.798,357094,0
2011-05-02,17.932,18.064,17.64,17.739,370468,0
2011-05-03,17.857,17.857,17.505,17.688,432084,0
2011-05-04,17.832,17.832,16.791,17.256,786039,0
2011-05-05,17.17,17.343,16.411,16.563,768002,0
2011-05-06,16.767,17.064,16.727,16.99,473604,0
2011-05-09,17.215,17.222,16.787,16.815,670474,0
2011-05-10,16.791,17.198,16.749,17.093,558769,0
2011-05-11,17.209,17.209,16.889,17.036,504285,0
2011-05-12,17.088,17.106,16.889,17.042,437961,0
2011-05-13,16.983,17.279,16.795,16.969,348592,0
2011-05-16,17.093,17.093,16.82,16.877,227360,0
2011-05-17,16.749,16.99,16.198,16.552,651914,0
2011-05-18,16.626,16.924,16.523,16.877,418337,0
2011-05-19,17.008,17.204,16.889,17.204,479963,0
2011-05-20,17.273,17.337,16.929,17.337,377939,0
2011-05-23,17.12,17.24,17.03,17.222,268401,0
2011-05-24,17.327,17.327,16.937,17.135,400100,0
2011-05-25,17.263,17.263,17.023,17.181,393038,0
2011-05-26,17.181,17.291,17.023,17.093,395497,0
2011-05-27,17.357,17.357,17.011,17.057,421958,0
2011-05-31,17.161,17.185,17.017,17.131,332998,0
2011-06-01,17.157,17.157,16.82,16.884,304733,0
2011-06-02,17.135,17.135,16.767,16.969,489197,0
2011-06-03,16.994,17.083,16.877,16.966,261864,0
2011-06-06,17.017,17.106,16.749,16.808,347059,0
2011-06-07,16.829,16.934,16.745,16.816,253380,0
2011-06-08,16.874,16.906,16.586,16.609,339449,0
2011-06-09,16.697,16.946,16.675,16.858,237425,0
2011-06-10,16.99,17.14,16.739,17.112,353200,0
2011-06-13,17.279,17.279,16.908,16.96,274294,0
2011-06-14,17.15,17.15,16.943,17.083,391146,0
2011-06-15,17.076,17.076,16.651,16.815,323072,0
2011-06-16,16.87,17.011,16.821,16.906,319799,0
2011-06-17,17.077,17.077,16.844,16.911,272576,0
2011-06-20,16.969,17.011,16.826,17.008,222017,0
2011-06-21,17.008,17.343,16.969,17.315,317623,0
2011-06-22,17.343,17.703,17.226,17.371,490356,0
2011-06-23,17.246,17.246,16.989,17.16,382775,0
2011-06-24,17.113,17.289,16.906,17.051,267356,0
2011-06-27,16.906,17.271,16.906,17.183,264235,0
2011-06-28,17.409,17.409,17.142,17.253,187871,0
2011-06-29,17.418,17.459,17.271,17.45,216660,0
2011-06-30,17.45,17.62,17.401,17.609,304235,0
2011-07-01,17.663,17.744,17.568,17.663,230427,0
2011-07-05,17.829,17.829,17.627,17.674,312802,0
2011-07-06,17.674,17.674,17.543,17.59,320286,0
2011-07-07,17.751,17.786,17.59,17.639,285978,0
2011-07-08,17.603,17.744,17.543,17.716,186810,0
2011-07-11,17.52,17.698,17.397,17.534,301299,0
2011-07-12,17.627,17.651,17.371,17.534,322623,0
2011-07-13,17.663,17.668,17.454,17.506,308689,0
2011-07-14,17.562,17.651,17.454,17.497,172608,0
2011-07-15,17.615,17.615,17.307,17.486,344927,0
2011-07-18,17.454,17.454,17.218,17.289,288155,0
2011-07-19,17.336,17.454,17.295,17.391,259648,0
2011-07-20,17.538,17.538,17.313,17.336,259624,0
2011-07-21,17.425,17.425,17.277,17.331,285293,0
2011-07-22,17.367,17.371,17.188,17.348,236637,0
2011-07-25,17.376,17.376,17.129,17.183,322279,0
2011-07-26,17.24,17.24,16.758,16.831,459662,0
2011-07-27,16.899,16.899,16.236,16.447,527105,0
2011-07-28,16.556,16.745,16.26,16.639,342607,0
2011-07-29,16.512,16.686,16.33,16.569,259159,0
2011-08-01,16.763,16.952,16.691,16.952,241507,0
2011-08-02,16.956,17.265,16.836,16.92,207062,0
2011-08-03,17.083,17.083,16.484,16.697,532047,0
2011-08-04,16.474,16.656,15.496,15.669,1215559,0
2011-08-05,15.661,15.923,14.036,15.478,1022185,0
2011-08-08,13.532,15.089,13.532,14.406,1011623,0
2011-08-09,14.685,16.254,14.499,15.732,1067872,0
2011-08-10,15.39,16.521,15.39,16.165,540951,0
2011-08-11,15.885,16.704,15.871,16.633,871705,0
2011-08-12,16.704,16.893,16.646,16.805,353585,0
2011-08-15,16.866,17.048,16.668,16.727,361786,0
2011-08-16,16.572,16.661,16.372,16.626,352535,0
2011-08-17,16.681,16.704,16.419,16.609,256032,0
2011-08-18,16.159,16.296,16.009,16.236,425541,0
2011-08-19,15.981,16.236,15.827,15.964,274611,0
2011-08-22,16.135,16.254,15.592,15.794,292080,0
2011-08-23,15.857,16.332,15.739,16.332,256149,0
2011-08-24,16.242,16.51,16.195,16.392,266496,0
2011-08-25,16.402,16.501,16.017,16.266,256248,0
2011-08-26,16.083,16.567,16.083,16.474,624777,0
2011-08-29,16.549,16.71,16.484,16.681,440737,0
2011-08-30,16.545,16.714,16.377,16.437,401734,0
2011-08-31,16.554,16.811,16.456,16.806,584105,0
2011-09-01,16.763,16.763,16.474,16.614,221117,0
2011-09-02,16.389,16.456,16.272,16.411,167032,0
2011-09-06,15.987,16.33,15.951,16.3,346200,0
2011-09-07,16.444,16.607,16.444,16.523,161340,0
2011-09-08,16.493,16.596,16.348,16.42,167052,0
2011-09-09,16.279,16.433,16.206,16.397,220375,0
2011-09-12,16.279,16.515,16.26,16.501,265786,0
2011-09-13,16.549,16.668,16.474,16.661,202200,0
2011-09-14,16.714,16.78,16.549,16.556,366396,0
2011-09-15,16.704,16.893,16.592,16.893,247764,0
2011-09-16,17.006,17.051,16.667,16.884,229492,0
2011-09-19,16.858,16.952,16.727,16.887,243655,0
2011-09-20,16.887,17.017,16.633,16.65,386030,0
2011-09-21,16.65,16.821,16.419,16.484,348238,0
2011-09-22,16.324,16.433,16.083,16.283,461237,0
2011-09-23,16.161,16.384,16.15,16.264,218405,0
2011-09-26,16.444,16.444,16.184,16.414,253293,0
2011-09-27,16.553,16.703,16.493,16.56,355319,0
2011-09-28,16.485,16.649,16.371,16.397,249947,0
2011-09-29,16.776,16.776,16.493,16.674,183682,0
2011-09-30,16.605,16.747,16.404,16.461,235104,0
2011-10-03,16.462,16.462,15.685,15.685,453134,0
2011-10-04,15.41,15.481,14.901,15.383,604290,0
2011-10-05,15.377,15.951,15.33,15.951,301703,0
2011-10-06,15.914,16.348,15.837,16.121,346290,0
2011-10-07,16.1,16.121,15.796,15.98,236310,0
2011-10-10,16.204,16.269,16.016,16.087,203888,0
2011-10-11,15.999,16.209,15.967,16.121,295238,0
2011-10-12,16.136,16.269,16.023,16.121,248369,0
2011-10-13,16.029,16.481,15.829,16.246,428159,0
2011-10-14,16.505,16.691,16.3,16.527,255319,0
2011-10-17,16.497,16.871,16.371,16.842,265824,0
2011-10-18,16.823,16.871,16.481,16.565,692751,0
2011-10-19,16.62,16.77,16.577,16.66,273975,0
2011-10-20,16.59,16.842,16.42,16.836,269865,0
2011-10-21,16.968,17.265,16.854,17.233,284704,0
2011-10-24,17.233,17.413,17.209,17.413,240561,0
2011-10-25,17.331,17.475,17.115,17.371,271369,0
2011-10-26,17.42,17.475,17.306,17.475,363510,0
2011-10-27,17.602,17.631,17.371,17.376,378392,0
2011-10-28,17.288,17.441,17.115,17.288,274231,0
2011-10-31,17.058,17.397,17.021,17.16,232170,0
2011-11-01,16.877,17.319,16.799,17.209,384086,0
2011-11-02,17.271,17.475,17.185,17.413,305620,0
2011-11-03,17.489,17.588,17.3,17.582,385509,0
2011-11-04,17.45,17.535,17.266,17.523,295081,0
2011-11-07,17.42,17.542,17.265,17.371,261590,0
2011-11-08,17.319,17.535,17.18,17.489,439509,0
2011-11-09,17.222,17.441,17.022,17.145,330890,0
2011-11-10,17.282,17.342,16.999,17.048,366065,0
2011-11-11,17.228,17.228,16.823,16.854,317474,0
2011-11-14,16.877,17.154,16.823,17.115,353086,0
2011-11-15,17.093,17.203,16.884,17.006,323271,0
2011-11-16,16.884,17.131,16.691,16.745,359960,0
2011-11-17,16.733,16.988,16.601,16.988,332363,0
2011-11-18,17.058,17.397,16.931,17.115,431669,0
2011-11-21,16.951,17.198,16.655,17.115,454143,0
2011-11-22,17.042,17.24,16.751,16.812,411548,0
2011-11-23,16.66,16.722,16.428,16.481,375749,0
2011-11-25,16.414,16.715,16.269,16.281,154252,0
2011-11-28,16.477,16.733,16.276,16.438,430318,0
2011-11-29,16.523,16.68,16.438,16.631,327391,0
2011-11-30,16.872,17.021,16.724,16.891,335644,0
2011-12-01,16.79,17.14,16.782,17.14,255482,0
2011-12-02,17.233,17.397,16.993,17.215,332071,0
2011-12-05,17.319,17.41,17.118,17.336,275078,0
2011-12-06,17.282,17.535,17.282,17.429,297123,0
2011-12-07,17.368,17.567,17.327,17.508,283012,0
2011-12-08,17.437,17.437,17.098,17.168,340355,0
2011-12-09,17.168,17.499,17.032,17.406,302011,0
2011-12-12,17.25,17.567,17.25,17.413,292580,0
2011-12-13,17.517,17.559,17.042,17.078,402160,0
2011-12-14,17.108,17.331,17.084,17.3,293032,0
2011-12-15,17.367,17.446,17.042,17.367,281149,0
2011-12-16,17.443,17.725,17.358,17.712,297181,0
2011-12-19,17.667,17.679,17.456,17.51,281597,0
2011-12-20,17.734,17.824,17.588,17.818,263698,0
2011-12-21,17.758,18.064,17.686,18.064,360865,0
2011-12-22,18.08,18.226,17.938,18.116,525854,0
2011-12-23,18.246,18.246,17.841,17.864,451756,0
2011-12-27,17.958,18.179,17.792,18.05,331992,0
2011-12-28,18.116,18.314,17.929,18.226,424021,0
2011-12-29,18.194,18.356,18.036,18.342,371129,0
2011-12-30,18.246,18.438,18.246,18.299,335820,0
2012-01-03,18.486,18.565,18.391,18.52,349350,0
2012-01-04,18.448,18.693,18.391,18.683,376669,0
2012-01-05,18.65,18.913,18.617,18.804,609170,0
2012-01-06,18.735,18.846,18.503,18.735,629318,0
2012-01-09,18.723,18.754,18.644,18.683,507809,0
2012-01-10,18.754,18.754,18.654,18.687,480947,0
2012-01-11,18.675,18.74,18.667,18.687,249695,0
2012-01-12,18.74,18.789,18.588,18.662,360809,0
2012-01-13,18.687,18.773,18.602,18.754,247999,0
2012-01-17,18.784,18.986,18.779,18.826,230906,0
2012-01-18,18.816,18.908,18.766,18.816,262212,0
2012-01-19,18.925,18.969,18.846,18.925,266620,0
2012-01-20,18.846,18.986,18.795,18.976,316443,0
2012-01-23,19,19.171,18.961,19.073,330602,0
2012-01-24,19.079,19.177,18.858,19.135,409338,0
2012-01-25,19.152,19.317,19.048,19.275,336049,0
2012-01-26,19.367,19.367,19.115,19.148,336349,0
2012-01-27,18.937,19.068,18.852,18.933,397012,0
2012-01-30,18.933,19.084,18.865,19.048,233896,0
2012-01-31,19.068,19.254,19.016,19.216,260672,0
2012-02-01,19.367,19.398,19.194,19.233,317430,0
2012-02-02,19.36,19.538,19.299,19.454,362268,0
2012-02-03,19.445,19.551,19.392,19.429,261234,0
2012-02-06,19.262,19.471,19.233,19.367,309015,0
2012-02-07,19.317,19.66,19.28,19.618,382300,0
2012-02-08,19.611,19.852,19.439,19.764,348592,0
2012-02-09,19.764,19.882,19.482,19.482,362717,0
2012-02-10,19.33,19.698,19.317,19.611,318694,0
2012-02-13,19.74,19.894,19.722,19.74,358235,0
2012-02-14,19.82,19.882,19.728,19.882,330515,0
2012-02-15,19.986,20.06,19.874,19.949,332097,0
2012-02-16,20.021,20.187,19.949,19.968,549067,0
2012-02-17,19.979,20.187,19.919,19.974,432301,0
2012-02-21,20.09,20.102,19.858,19.936,398824,0
2012-02-22,19.9,19.949,19.758,19.9,313560,0
2012-02-23,19.808,20.005,19.772,19.968,268104,0
2012-02-24,20.144,20.144,19.955,20.102,294743,0
2012-02-27,20.065,20.285,20.029,20.156,266682,0
2012-02-28,20.115,20.243,19.998,20.097,443753,0
2012-02-29,19.178,19.297,19.151,19.247,7612012,0
2012-03-01,19.25,19.299,19.214,19.287,1223569,0
2012-03-02,19.185,19.247,19.136,19.136,736448,0
2012-03-05,19.152,19.189,19,19.091,1275834,0
2012-03-06,18.999,19.01,18.736,18.885,1116181,0
2012-03-07,18.885,19.091,18.867,19.037,501661,0
2012-03-08,19.085,19.098,18.879,18.936,863191,0
2012-03-09,18.937,19.189,18.937,19.189,519845,0
2012-03-12,19.122,19.148,18.956,19.122,390656,0
2012-03-13,19.084,19.183,18.883,18.913,591757,0
2012-03-14,18.804,18.832,18.262,18.405,790348,0
2012-03-15,18.342,18.412,17.994,18.381,695061,0
2012-03-16,18.43,18.53,18.29,18.462,351656,0
2012-03-19,18.405,18.687,18.373,18.613,365229,0
2012-03-20,18.583,18.74,18.51,18.613,448079,0
2012-03-21,18.693,18.696,18.472,18.565,407750,0
2012-03-22,18.541,18.551,18.362,18.405,388680,0
2012-03-23,18.443,18.849,18.443,18.844,407747,0
2012-03-26,18.966,18.966,18.666,18.861,402783,0
2012-03-27,18.762,18.885,18.43,18.6,564951,0
2012-03-28,18.623,18.666,18.257,18.6,534532,0
2012-03-29,18.482,18.879,18.482,18.813,952023,0
2012-03-30,18.913,19.122,18.858,19.091,657249,0
2012-04-02,19.079,19.091,18.899,18.974,422944,0
2012-04-03,18.915,19.129,18.861,19.079,397133,0
2012-04-04,18.991,19.029,18.821,18.915,322420,0
2012-04-05,18.844,19.091,18.836,18.899,288050,0
2012-04-09,18.836,18.948,18.631,18.867,482071,0
2012-04-10,18.915,18.93,18.4,18.413,499721,0
2012-04-11,18.523,18.623,18.462,18.555,291195,0
2012-04-12,18.631,18.854,18.611,18.623,335078,0
2012-04-13,18.861,19.421,18.275,18.293,1017962,0
2012-04-16,18.387,18.45,18.262,18.424,356453,0
2012-04-17,18.438,18.674,18.438,18.6,342725,0
2012-04-18,18.462,18.693,18.45,18.682,304214,0
2012-04-19,18.623,18.797,18.53,18.587,338063,0
2012-04-20,18.587,18.821,18.523,18.543,367698,0
2012-04-23,18.574,18.755,18.562,18.719,353233,0
2012-04-24,18.649,18.762,18.58,18.747,265551,0
2012-04-25,18.696,18.849,18.58,18.762,401902,0
2012-04-26,18.797,18.885,18.736,18.854,409224,0
2012-04-27,18.747,18.911,18.736,18.736,401869,0
2012-04-30,18.674,18.791,18.623,18.637,415583,0
2012-05-01,18.562,18.741,18.562,18.6,572762,0
2012-05-02,18.491,18.867,18.491,18.562,594461,0
2012-05-03,18.555,18.623,18.267,18.418,463095,0
2012-05-04,18.306,18.382,18.094,18.313,445859,0
2012-05-07,18.207,18.387,18.133,18.337,406348,0
2012-05-08,18.183,18.325,18.014,18.267,542080,0
2012-05-09,18.113,18.207,18.075,18.094,317338,0
2012-05-10,18.15,18.373,18.15,18.363,396485,0
2012-05-11,18.325,18.438,18.237,18.275,450691,0
2012-05-14,18.127,18.138,17.97,18.133,356727,0
2012-05-15,18.089,18.281,18.089,18.183,388711,0
2012-05-16,18.183,18.299,18.133,18.169,344536,0
2012-05-17,18.133,18.193,17.769,17.844,458590,0
2012-05-18,17.844,18.001,17.222,17.328,543994,0
2012-05-21,17.328,18.075,17.19,17.928,499253,0
2012-05-22,17.89,18.225,17.884,18.189,496666,0
2012-05-23,18.046,18.424,18.009,18.387,670690,0
2012-05-24,18.43,18.6,18.306,18.487,400970,0
2012-05-25,18.462,18.518,18.237,18.257,303009,0
2012-05-29,18.293,18.631,18.293,18.518,321451,0
2012-05-30,18.455,18.455,18.157,18.169,292634,0
2012-05-31,18.142,18.231,17.884,18.069,762596,0
2012-06-01,17.89,17.92,17.701,17.852,621695,0
2012-06-04,17.797,17.92,17.54,17.801,556198,0
2012-06-05,17.764,18.237,17.764,18.175,338130,0
2012-06-06,18.283,18.663,18.269,18.574,459757,0
2012-06-07,18.638,18.727,18.396,18.422,339351,0
2012-06-08,18.371,18.415,18.252,18.346,201891,0
2012-06-11,18.523,18.555,18.237,18.29,336702,0
2012-06-12,18.325,18.568,18.193,18.443,334526,0
2012-06-13,18.418,18.568,18.367,18.474,553108,0
2012-06-14,18.543,18.682,18.45,18.644,357114,0
2012-06-15,18.688,18.827,18.625,18.715,247656,0
2012-06-18,18.661,18.797,18.606,18.644,359784,0
2012-06-19,18.661,18.942,18.661,18.854,303392,0
2012-06-20,18.985,19.016,18.78,18.797,348183,0
2012-06-21,18.78,18.849,18.523,18.543,330554,0
2012-06-22,18.638,18.811,18.631,18.734,298761,0
2012-06-25,18.688,18.693,18.449,18.556,301252,0
2012-06-26,18.568,18.817,18.568,18.7,463537,0
2012-06-27,18.821,19.075,18.784,18.853,375316,0
2012-06-28,18.804,19.151,18.663,19.133,393233,0
2012-06-29,19.322,19.354,19.165,19.179,417486,0
2012-07-02,19.273,19.411,19.163,19.215,246222,0
2012-07-03,19.312,19.495,19.291,19.495,215676,0
2012-07-05,19.374,19.57,19.374,19.495,266349,0
2012-07-06,19.405,19.545,19.304,19.487,257155,0
2012-07-09,19.378,19.609,19.378,19.534,259703,0
2012-07-10,19.633,19.697,19.487,19.538,286977,0
2012-07-11,19.506,19.659,19.462,19.621,264123,0
2012-07-12,19.411,19.633,19.4,19.57,241270,0
2012-07-13,19.628,19.976,19.628,19.811,439395,0
2012-07-16,19.785,19.831,19.704,19.785,315378,0
2012-07-17,19.785,19.861,19.697,19.774,326750,0
2012-07-18,19.717,19.824,19.628,19.689,373245,0
2012-07-19,19.674,19.92,19.674,19.906,249516,0
2012-07-20,19.912,19.976,19.758,19.881,307575,0
2012-07-23,19.697,19.837,19.583,19.755,250568,0
2012-07-24,19.806,19.906,19.621,19.881,1228834,0
2012-07-25,19.92,19.976,19.755,19.893,280149,0
2012-07-26,19.976,19.976,19.792,19.97,269532,0
2012-07-27,19.938,20.003,19.926,19.988,348240,0
2012-07-30,20.003,20.007,19.652,19.659,264855,0
2012-07-31,19.734,19.843,19.659,19.785,257454,0
2012-08-01,19.933,19.944,19.71,19.849,213415,0
2012-08-02,19.659,19.888,19.659,19.792,217097,0
2012-08-03,18.625,18.931,18.581,18.866,4881441,0
2012-08-06,18.878,19.024,17.281,18.866,1103807,0
2012-08-07,18.866,18.898,18.804,18.834,1168980,0
2012-08-08,18.834,18.866,18.738,18.738,1114868,0
2012-08-09,18.778,18.827,18.734,18.738,605478,0
2012-08-10,18.765,18.771,18.587,18.669,520852,0
2012-08-13,18.645,18.715,18.428,18.53,560006,0
2012-08-14,18.517,18.607,18.412,18.46,822356,0
2012-08-15,18.517,18.784,18.465,18.778,700294,0
2012-08-16,18.784,18.898,18.745,18.821,803271,0
2012-08-17,18.817,18.872,18.7,18.765,589189,0
2012-08-20,18.848,18.898,18.765,18.86,788409,0
2012-08-21,18.878,18.936,18.804,18.804,727353,0
2012-08-22,18.834,18.848,18.651,18.795,692429,0
2012-08-23,18.811,19.039,18.759,19.024,662648,0
2012-08-24,19.043,19.107,18.898,19.075,493799,0
2012-08-27,19.114,19.178,19.043,19.126,501078,0
2012-08-28,19.126,19.304,19.107,19.189,567342,0
2012-08-29,19.273,19.285,19.184,19.222,353415,0
2012-08-30,19.158,19.234,19.1,19.158,314913,0
2012-08-31,19.228,19.378,19.202,19.342,353536,0
2012-09-04,19.297,19.502,19.297,19.457,386698,0
2012-09-05,19.385,19.425,19.259,19.259,432103,0
2012-09-06,19.329,19.36,19.064,19.107,539932,0
2012-09-07,19.114,19.4,19.096,19.378,484223,0
2012-09-10,19.273,19.323,19.163,19.202,456004,0
2012-09-11,19.279,19.378,19.151,19.329,465060,0
2012-09-12,19.215,19.385,19.12,19.374,340171,0
2012-09-13,19.378,19.526,19.259,19.48,329853,0
2012-09-14,19.48,19.578,19.45,19.534,326754,0
2012-09-17,19.437,19.526,19.4,19.411,354798,0
2012-09-18,19.385,19.552,19.374,19.457,319644,0
2012-09-19,19.502,19.71,19.405,19.71,480058,0
2012-09-20,19.552,19.645,19.418,19.645,360964,0
2012-09-21,19.578,19.758,19.557,19.71,301581,0
2012-09-24,19.71,19.817,19.678,19.792,406301,0
2012-09-25,19.831,19.857,19.704,19.741,356067,0
2012-09-26,19.758,19.785,19.59,19.689,281188,0
2012-09-27,19.785,19.849,19.741,19.817,297508,0
2012-09-28,19.766,19.857,19.704,19.811,226932,0
2012-10-01,19.849,20.003,19.837,19.95,329577,0
2012-10-02,19.938,19.976,19.857,19.893,308070,0
2012-10-03,20.039,20.164,19.887,20.105,436226,0
2012-10-04,20.169,20.26,20.072,20.247,357735,0
2012-10-05,20.281,20.326,20.241,20.326,322720,0
2012-10-08,20.292,20.331,20.221,20.331,202730,0
2012-10-09,20.331,20.357,20.065,20.105,341764,0
2012-10-10,19.963,20.06,19.86,19.995,289933,0
2012-10-11,19.957,20.149,19.943,20.132,279600,0
2012-10-12,20.111,20.299,20.111,20.201,476908,0
2012-10-15,20.169,20.292,20.164,20.241,359135,0
2012-10-16,20.292,20.376,20.234,20.364,300574,0
2012-10-17,20.364,20.421,20.247,20.421,360519,0
2012-10-18,20.395,20.408,20.311,20.357,258005,0
2012-10-19,20.349,20.349,20.169,20.247,238776,0
2012-10-22,20.281,20.318,20.149,20.247,217683,0
2012-10-23,20.201,20.208,20.1,20.169,297651,0
2012-10-24,20.247,20.326,20.132,20.177,249371,0
2012-10-25,20.292,20.421,20.216,20.266,466918,0
2012-10-26,20.254,20.254,20.111,20.221,180307,0
2012-10-31,20.311,20.311,20.132,20.227,283174,0
2012-11-01,20.292,20.395,20.139,20.364,247552,0
2012-11-02,20.292,20.421,20.201,20.364,237790,0
2012-11-05,20.266,20.326,20.195,20.201,257077,0
2012-11-06,20.183,20.364,20.183,20.349,369618,0
2012-11-07,20.221,20.227,20.072,20.085,425678,0
2012-11-08,20.039,20.092,19.911,19.97,422244,0
2012-11-09,19.814,19.814,19.397,19.473,679801,0
2012-11-12,19.46,19.551,19.195,19.202,475048,0
2012-11-13,19.124,19.124,18.719,18.781,479036,0
2012-11-14,18.809,19.003,18.421,18.648,649488,0
2012-11-15,18.588,18.743,17.776,18.505,942217,0
2012-11-16,18.583,19.222,18.304,19.195,536720,0
2012-11-19,19.26,19.846,19.253,19.795,567008,0
2012-11-20,19.802,20.007,19.621,19.905,490298,0
2012-11-21,19.937,19.963,19.64,19.872,378898,0
2012-11-23,19.97,19.976,19.808,19.86,106909,0
2012-11-26,19.795,20.111,19.711,19.95,494857,0
2012-11-27,19.976,20.015,19.782,19.892,423449,0
2012-11-28,19.88,20.1,19.827,20.065,320022,0
2012-11-29,20.149,20.208,20.085,20.183,293879,0
2012-11-30,20.169,20.221,20.072,20.085,227435,0
2012-12-03,20.092,20.155,19.736,19.776,489258,0
2012-12-04,19.821,19.924,19.653,19.898,310696,0
2012-12-05,19.905,19.97,19.679,19.84,317800,0
2012-12-06,19.802,19.846,19.577,19.725,482552,0
2012-12-07,19.86,19.924,19.743,19.911,374394,0
2012-12-10,19.776,19.963,19.776,19.834,294138,0
2012-12-11,19.846,19.86,19.64,19.789,295590,0
2012-12-12,19.892,19.905,19.684,19.795,461808,0
2012-12-13,19.814,19.911,19.769,19.827,504405,0
2012-12-14,19.802,19.88,19.634,19.674,424915,0
2012-12-17,19.802,19.802,19.516,19.543,661212,0
2012-12-18,19.551,19.719,19.484,19.601,569073,0
2012-12-19,19.543,19.679,19.42,19.537,714337,0
2012-12-20,19.492,19.543,19.305,19.377,619256,0
2012-12-21,19.291,19.414,18.976,19.414,617760,0
2012-12-24,19.267,19.776,19.17,19.499,362717,0
2012-12-26,19.641,20.167,19.239,19.353,382216,0
2012-12-27,19.227,19.451,19.115,19.161,465162,0
2012-12-28,19.109,19.306,19.023,19.161,540004,0
2012-12-31,19.063,19.516,18.983,19.384,681260,0
2013-01-02,19.647,20.057,19.614,20.05,557314,0
2013-01-03,20.05,20.068,19.773,19.997,432282,0
2013-01-04,19.932,20.272,19.932,20.253,323096,0
2013-01-07,20.266,20.674,20.259,20.621,543404,0
2013-01-08,20.613,20.773,20.55,20.745,407731,0
2013-01-09,20.753,20.853,20.705,20.728,478751,0
2013-01-10,20.829,20.963,20.792,20.864,587727,0
2013-01-11,21.002,21.215,20.951,21.114,607915,0
2013-01-14,21.18,21.489,21.123,21.443,436456,0
2013-01-15,21.418,21.468,21.259,21.304,503400,0
2013-01-16,21.225,21.569,21.225,21.553,411527,0
2013-01-17,21.553,21.634,21.457,21.522,564396,0
2013-01-18,21.489,21.634,21.462,21.601,392690,0
2013-01-22,21.614,21.883,21.581,21.634,646776,0
2013-01-23,21.68,21.759,21.378,21.378,556424,0
2013-01-24,21.418,21.549,21.232,21.248,364374,0
2013-01-25,21.332,21.378,21.123,21.225,546518,0
2013-01-28,21.134,21.271,21.068,21.193,501128,0
2013-01-29,21.265,21.292,21.18,21.292,438427,0
2013-01-30,21.345,21.587,21.292,21.429,517946,0
2013-01-31,21.457,21.997,21.378,21.957,657004,0
2013-02-01,22.037,22.18,21.968,22.055,512897,0
2013-02-04,22.011,22.168,21.912,22.101,349130,0
2013-02-05,22.143,22.522,22.121,22.508,371989,0
2013-02-06,22.562,22.6,22.227,22.418,363804,0
2013-02-07,22.351,22.64,22.174,22.384,632368,0
2013-02-08,22.456,22.589,22.351,22.45,363549,0
2013-02-11,22.498,22.606,22.464,22.595,305309,0
2013-02-12,22.669,22.732,22.376,22.444,422476,0
2013-02-13,22.53,22.646,22.345,22.45,473244,0
2013-02-14,22.456,22.732,22.424,22.669,399678,0
2013-02-15,22.726,22.827,22.45,22.498,264143,0
2013-02-19,22.574,23.016,22.574,22.984,418430,0
2013-02-20,23.344,23.496,22.904,22.923,542118,0
2013-02-21,22.831,22.916,22.429,22.811,527705,0
2013-02-22,22.911,23.198,22.831,23.166,427703,0
2013-02-25,23.16,23.219,22.574,22.574,529727,0
2013-02-26,22.923,22.989,22.562,22.632,634574,0
2013-02-27,22.595,23.108,22.595,23.073,376574,0
2013-02-28,23.063,23.463,23.048,23.273,400697,0
2013-03-01,23.279,23.481,23.193,23.298,351766,0
2013-03-04,23.291,23.384,23.187,23.273,398531,0
2013-03-05,23.463,23.469,23.238,23.358,404222,0
2013-03-06,23.417,23.417,23.03,23.095,583898,0
2013-03-07,21.897,21.936,21.781,21.923,7478978,0
2013-03-08,21.982,22.151,21.903,21.944,1594331,0
2013-03-11,21.957,22.028,21.918,21.968,761612,0
2013-03-12,21.968,22.021,21.929,21.997,910635,0
2013-03-13,22.028,22.322,21.988,22.278,1067843,0
2013-03-14,22.285,22.548,22.136,22.437,816959,0
2013-03-15,22.351,22.429,22.199,22.306,562755,0
2013-03-18,22.168,22.47,22.088,22.444,584313,0
2013-03-19,22.391,22.418,21.813,21.949,949118,0
2013-03-20,22.192,22.192,21.845,22.068,525012,0
2013-03-21,21.968,22.464,21.968,22.409,676511,0
2013-03-22,22.548,22.772,22.418,22.757,763244,0
2013-03-25,22.753,22.851,22.464,22.615,696588,0
2013-03-26,22.687,22.719,22.514,22.654,699045,0
2013-03-27,22.595,22.64,22.464,22.629,439855,0
2013-03-28,22.677,22.851,22.574,22.836,476328,0
2013-04-01,22.93,22.984,22.797,22.984,396960,0
2013-04-02,22.996,23.181,22.897,23.056,577990,0
2013-04-03,23.066,23.099,22.537,22.831,517727,0
2013-04-04,22.803,22.985,22.77,22.985,440319,0
2013-04-05,22.831,23.066,22.763,23.026,382292,0
2013-04-08,23.118,23.432,23.059,23.38,635963,0
2013-04-09,23.419,23.786,23.246,23.667,501584,0
2013-04-10,23.814,23.854,23.373,23.478,539173,0
2013-04-11,23.518,23.66,23.28,23.588,474115,0
2013-04-12,23.635,23.935,23.462,23.68,762230,0
2013-04-15,23.66,23.773,23.197,23.353,537949,0
2013-04-16,23.494,23.834,23.432,23.8,398144,0
2013-04-17,23.7,23.826,23.406,23.554,462940,0
2013-04-18,23.641,23.786,23.066,23.238,467660,0
2013-04-19,23.284,23.626,23.179,23.626,303839,0
2013-04-22,23.58,23.605,23.179,23.205,1112312,0
2013-04-23,23.219,23.386,23.146,23.232,929750,0
2013-04-24,23.14,23.541,23.132,23.454,566243,0
2013-04-25,23.478,23.494,23.266,23.332,446634,0
2013-04-26,23.258,23.467,23.212,23.419,246531,0
2013-04-29,23.588,23.72,23.359,23.674,350840,0
2013-04-30,23.605,23.66,23.472,23.646,331528,0
2013-05-01,23.472,23.854,23.472,23.794,350289,0
2013-05-02,23.72,23.826,23.605,23.735,503353,0
2013-05-03,23.781,23.895,23.635,23.714,313473,0
2013-05-06,23.68,24.175,23.68,24.108,295402,0
2013-05-07,24.055,24.237,24,24.195,533702,0
2013-05-08,24.155,24.629,24.155,24.556,329246,0
2013-05-09,24.663,25.031,24.644,24.958,542886,0
2013-05-10,25.016,25.318,25.005,25.132,449621,0
2013-05-13,25.204,25.318,25.059,25.139,412841,0
2013-05-14,25.165,25.358,25.098,25.15,433200,0
2013-05-15,25.139,25.404,24.904,25.404,725966,0
2013-05-16,25.477,25.484,24.77,24.857,588350,0
2013-05-17,25.043,25.165,24.777,24.784,385592,0
2013-05-20,24.797,25.372,24.784,25.305,271938,0
2013-05-21,25.372,25.82,25.291,25.766,411196,0
2013-05-22,25.932,26.121,25.09,25.193,703953,0
2013-05-23,24.871,25.143,24.493,25.098,382079,0
2013-05-24,25.312,25.604,25.005,25.546,279574,0
2013-05-28,26.081,26.081,25.553,25.679,335157,0
2013-05-29,25.672,25.76,25.123,25.518,416466,0
2013-05-30,25.61,25.634,24.822,25.198,415573,0
2013-05-31,25.203,25.336,24.859,24.88,411813,0
2013-06-03,24.888,25.023,23.767,24.034,793690,0
2013-06-04,24,24.351,23.626,23.9,688044,0
2013-06-05,23.8,23.84,23.258,23.28,613942,0
2013-06-06,23.238,23.605,23.01,23.298,627065,0
2013-06-07,23.518,24.061,23.38,23.94,349527,0
2013-06-10,24.055,24.088,23.238,23.526,406969,0
2013-06-11,23.392,23.86,23.17,23.674,562066,0
2013-06-12,23.873,24.041,23.687,23.914,458940,0
2013-06-13,23.995,24.844,23.895,24.644,443505,0
2013-06-14,24.743,24.97,24.483,24.777,281365,0
2013-06-17,24.944,24.997,24.351,24.582,405199,0
2013-06-18,24.629,25.064,24.523,24.984,282742,0
2013-06-19,25.064,25.378,24.99,25.299,322209,0
2013-06-20,25.312,25.312,24.229,24.467,549297,0
2013-06-21,24.629,24.816,23.989,24.622,403030,0
2013-06-24,24.396,24.461,23.58,24.229,510803,0
2013-06-25,24.529,24.951,24.436,24.944,476035,0
2013-06-26,25.272,26.086,25.117,25.894,659693,0
2013-06-27,26.039,26.267,25.626,25.953,444011,0
2013-06-28,26,26.527,25.872,26,375936,0
2013-07-01,26.308,26.376,25.926,26.022,365126,0
2013-07-02,26.068,26.163,25.159,25.498,506847,0
2013-07-03,25.45,25.505,24.927,25.177,298782,0
2013-07-05,25.783,25.783,24.921,25.078,228806,0
2013-07-08,25.517,25.749,24.772,25.356,526760,0
2013-07-09,25.62,25.924,25.505,25.523,476116,0
2013-07-10,24.229,24.533,24.229,24.439,9051517,0
2013-07-11,24.588,24.588,24.452,24.507,1338016,0
2013-07-12,24.568,24.574,24.323,24.418,915888,0
2013-07-15,24.418,24.539,24.352,24.515,759227,0
2013-07-16,24.533,24.533,23.922,24.058,620229,0
2013-07-17,24.201,24.352,24.099,24.237,521864,0
2013-07-18,24.237,24.533,24.237,24.29,432623,0
2013-07-19,24.092,24.384,24.092,24.254,437758,0
2013-07-22,24.344,24.556,24.195,24.391,415655,0
2013-07-23,24.556,24.556,24.221,24.418,474030,0
2013-07-24,24.458,24.458,24.149,24.18,407393,0
2013-07-25,24.174,24.269,23.977,24.149,531931,0
2013-07-26,24.14,24.378,24.066,24.329,360354,0
2013-07-29,24.323,24.481,24.323,24.447,419242,0
2013-07-30,24.507,24.539,24.209,24.539,502059,0
2013-07-31,24.539,24.556,24.294,24.317,423357,0
2013-08-01,24.515,24.608,24.329,24.602,445514,0
2013-08-02,24.602,24.628,24.269,24.533,384603,0
2013-08-05,24.489,24.489,24.269,24.431,291681,0
2013-08-06,24.431,24.452,23.992,24.254,482527,0
2013-08-07,24.167,24.167,23.55,23.957,555936,0
2013-08-08,24.031,24.323,23.855,24.254,371603,0
2013-08-09,24.294,24.431,24.106,24.317,548423,0
2013-08-12,24.311,24.398,24.066,24.248,305484,0
2013-08-13,24.201,24.201,23.835,23.997,309399,0
2013-08-14,24.106,24.548,23.753,24.114,526810,0
2013-08-15,23.951,24.195,23.87,24.088,346837,0
2013-08-16,24.214,24.214,24.012,24.073,270503,0
2013-08-19,24.092,24.241,23.896,24.088,310201,0
2013-08-20,24.099,24.188,23.922,24.052,274489,0
2013-08-21,24.14,24.49,24.073,24.481,322095,0
2013-08-22,24.498,24.602,24.425,24.498,509025,0
2013-08-23,24.556,24.596,24.357,24.574,296284,0
2013-08-26,24.581,24.581,24.431,24.49,196059,0
2013-08-27,24.431,24.431,24.167,24.357,248571,0
2013-08-28,24.489,24.556,24.357,24.447,296232,0
2013-08-29,24.528,24.548,24.303,24.352,264310,0
2013-08-30,24.452,24.539,24.092,24.14,299585,0
2013-09-03,24.285,24.39,24.066,24.292,287755,0
2013-09-04,24.416,24.424,24.266,24.382,305434,0
2013-09-05,24.285,24.333,24.161,24.279,283435,0
2013-09-06,24.269,24.344,24.154,24.229,194281,0
2013-09-09,24.201,24.391,24.201,24.357,225344,0
2013-09-10,24.292,24.416,24.066,24.382,368338,0
2013-09-11,24.329,24.405,24.012,24.335,362460,0
2013-09-12,24.241,24.357,24.099,24.18,265457,0
2013-09-13,24.251,24.266,24.088,24.224,387484,0
2013-09-16,24.352,24.398,24.269,24.277,306030,0
2013-09-17,24.323,24.378,24.012,24.038,426101,0
2013-09-18,24.119,24.323,24.003,24.201,450838,0
2013-09-19,24.209,24.507,24.14,24.431,424179,0
2013-09-20,24.498,24.498,24.239,24.333,230880,0
2013-09-23,24.352,24.364,24.221,24.241,281763,0
2013-09-24,24.315,24.43,24.216,24.258,318256,0
2013-09-25,24.299,24.363,24.15,24.273,209979,0
2013-09-26,24.279,24.446,24.279,24.333,272684,0
2013-09-27,24.333,24.376,24.292,24.321,219133,0
2013-09-30,24.248,24.378,24.214,24.33,205305,0
2013-10-01,24.357,24.733,24.254,24.705,665600,0
2013-10-02,24.658,24.658,24.34,24.398,342197,0
2013-10-03,24.398,24.533,24.19,24.404,241329,0
2013-10-04,24.458,24.458,24.182,24.292,289286,0
2013-10-07,24.21,24.416,24.161,24.321,194877,0
2013-10-08,24.321,24.35,23.886,23.956,314736,0
2013-10-09,24.088,24.092,23.746,23.893,314804,0
2013-10-10,24.078,24.251,23.789,23.837,527744,0
2013-10-11,23.837,24.529,23.837,24.224,558604,0
2013-10-14,24.168,24.279,24.046,24.12,322137,0
2013-10-15,24.078,24.176,23.81,23.94,307098,0
2013-10-16,23.996,24.073,23.804,23.893,330074,0
2013-10-17,23.914,24.398,23.893,24.368,381978,0
2013-10-18,24.489,24.804,24.363,24.735,304002,0
2013-10-21,24.776,24.797,24.446,24.762,270684,0
2013-10-22,24.839,25.039,24.713,24.989,513046,0
2013-10-23,24.886,25.073,24.804,25.044,405985,0
2013-10-24,25.044,25.141,24.921,25.121,274613,0
2013-10-25,25.182,25.341,25.016,25.182,273169,0
2013-10-28,25.293,25.307,24.873,25.032,252795,0
2013-10-29,25.121,25.285,24.914,24.968,298220,0
2013-10-30,25.121,25.341,25.08,25.252,213046,0
2013-10-31,25.307,25.336,24.962,25.224,214364,0
2013-11-01,25.274,25.549,25.182,25.46,332142,0
2013-11-04,25.608,25.672,25.198,25.672,290641,0
2013-11-05,25.485,25.826,25.423,25.826,275518,0
2013-11-06,25.846,25.872,25.644,25.722,168687,0
2013-11-07,25.584,25.699,25.423,25.437,267312,0
2013-11-08,25.37,25.397,25.191,25.279,245666,0
2013-11-11,25.252,25.444,24.983,25.024,182641,0
2013-11-12,25.109,25.121,24.914,24.976,273595,0
2013-11-13,24.908,25.182,24.7,25.092,278754,0
2013-11-14,25.252,25.507,25.155,25.502,192415,0
2013-11-15,25.667,25.77,25.437,25.749,265303,0
2013-11-18,25.77,25.77,25.549,25.598,220479,0
2013-11-19,25.535,25.603,24.927,25.085,351191,0
2013-11-20,25.085,25.444,25.085,25.182,186610,0
2013-11-21,25.191,25.403,25.171,25.397,338625,0
2013-11-22,25.397,25.713,25.265,25.473,296466,0
2013-11-25,25.699,25.713,25.507,25.507,209818,0
2013-11-26,25.625,25.625,25.384,25.423,194823,0
2013-11-27,25.527,25.68,25.397,25.667,167781,0
2013-11-29,25.699,25.776,25.467,25.686,42982,0
2013-12-02,25.706,25.706,25.473,25.584,152081,0
2013-12-03,25.473,25.542,25.41,25.473,213639,0
2013-12-04,25.485,25.485,25.016,25.141,206508,0
2013-12-05,25.203,25.293,24.914,25.128,185903,0
2013-12-06,25.233,25.384,25.064,25.233,247539,0
2013-12-09,25.174,25.293,24.859,24.908,264854,0
2013-12-10,24.789,25.1,24.72,25.06,288505,0
2013-12-11,24.927,25.08,24.789,24.864,236126,0
2013-12-12,24.839,25.109,24.74,25.085,203109,0
2013-12-13,25.064,25.502,24.921,25.432,312554,0
2013-12-16,25.37,25.68,25.336,25.479,285906,0
2013-12-17,25.479,26.045,25.279,25.817,393635,0
2013-12-18,25.749,26.027,25.729,25.962,372145,0
2013-12-19,25.79,26.321,25.79,26.281,352756,0
2013-12-20,26.197,26.467,26.054,26.411,369986,0
2013-12-23,26.493,27.106,26.383,26.673,440588,0
2013-12-24,26.805,27.28,26.646,27.012,268832,0
2013-12-26,27.047,27.563,27.047,27.467,458021,0
2013-12-27,27.343,27.75,27.218,27.48,354761,0
2013-12-30,27.376,27.626,27.178,27.28,363149,0
2013-12-31,27.527,27.59,27.252,27.494,329935,0
2014-01-02,27.347,27.593,26.358,26.541,518333,0
2014-01-03,26.739,26.794,26.205,26.59,259628,0
2014-01-06,26.562,26.612,26.15,26.325,283357,0
2014-01-07,26.646,26.766,26.064,26.226,400060,0
2014-01-08,26.304,26.304,25.791,25.849,431285,0
2014-01-09,25.924,26.22,25.785,26.08,323675,0
2014-01-10,26.268,26.696,26.08,26.296,557733,0
2014-01-13,26.275,26.486,26.107,26.22,520289,0
2014-01-14,26.212,26.317,26.007,26.107,516816,0
2014-01-15,26.247,26.247,25.813,25.89,291353,0
2014-01-16,26.025,26.052,25.813,25.876,261256,0
2014-01-17,25.904,26.101,25.84,25.897,341224,0
2014-01-21,26.163,26.597,26.064,26.197,406209,0
2014-01-22,26.409,26.723,26.22,26.597,281910,0
2014-01-23,26.514,26.766,26.24,26.549,1055712,0
2014-01-24,26.675,26.715,25.785,25.868,300881,0
2014-01-27,25.953,25.994,25.427,25.47,369110,0
2014-01-28,25.695,26.085,25.481,25.832,349978,0
2014-01-29,25.772,26.163,25.573,25.947,259761,0
2014-01-30,25.904,26.715,25.904,26.423,273348,0
2014-01-31,26.044,26.837,26.036,26.682,260468,0
2014-02-03,26.788,26.788,26.185,26.486,271489,0
2014-02-04,26.646,26.78,26.457,26.612,169879,0
2014-02-05,26.597,27.179,26.534,27.089,334137,0
2014-02-06,27.242,27.326,26.982,27.1,250264,0
2014-02-07,27.151,27.501,26.974,27.047,390425,0
2014-02-10,26.982,27.221,26.794,27.117,427720,0
2014-02-11,27.255,27.524,27.011,27.117,371973,0
2014-02-12,27.117,27.291,26.848,26.906,282407,0
2014-02-13,26.837,27.249,26.597,26.757,231578,0
2014-02-14,26.821,27.1,26.639,26.821,222522,0
2014-02-18,26.933,27.081,26.682,26.974,325355,0
2014-02-19,27.1,27.305,26.864,27.193,346979,0
2014-02-20,25.827,25.959,25.729,25.777,9536815,0
2014-02-21,25.856,25.883,25.714,25.772,973441,0
2014-02-24,25.714,25.75,25.414,25.414,1075515,0
2014-02-25,25.573,25.65,25.294,25.308,931209,0
2014-02-26,25.358,25.772,24.958,25.741,1200612,0
2014-02-27,25.777,25.791,25.456,25.582,676578,0
2014-02-28,25.602,25.643,25.47,25.607,380576,0
2014-03-03,25.539,25.573,25.266,25.44,486480,0
2014-03-04,25.49,25.772,25.435,25.723,488946,0
2014-03-05,25.714,25.785,25.539,25.699,494521,0
2014-03-06,25.659,25.741,25.476,25.607,420125,0
2014-03-07,25.633,25.699,25.364,25.435,396415,0
2014-03-10,25.518,25.518,25.274,25.476,394022,0
2014-03-11,25.42,25.573,25.329,25.456,378680,0
2014-03-12,25.349,25.427,25.233,25.337,400098,0
2014-03-13,25.364,25.42,24.979,25.141,414247,0
2014-03-14,25.16,25.659,25.16,25.602,424469,0
2014-03-17,25.643,25.856,25.633,25.813,454723,0
2014-03-18,25.82,25.91,25.615,25.757,662132,0
2014-03-19,25.672,25.827,25.505,25.637,373883,0
2014-03-20,25.573,25.624,25.42,25.607,365992,0
2014-03-21,25.607,25.763,25.555,25.666,357578,0
2014-03-24,25.75,25.763,25.47,25.706,314908,0
2014-03-25,25.68,25.806,25.582,25.741,329495,0
2014-03-26,25.729,25.785,25.573,25.706,336965,0
2014-03-27,25.607,25.757,25.582,25.672,267643,0
2014-03-28,25.666,25.791,25.624,25.729,241516,0
2014-03-31,25.813,25.813,25.68,25.723,290375,0
2014-04-01,25.741,25.883,25.729,25.876,443950,0
2014-04-02,25.865,26.08,25.843,25.915,330557,0
2014-04-03,25.872,26.064,25.865,26.064,364197,0
2014-04-04,26.043,26.08,25.894,25.979,312535,0
2014-04-07,25.95,25.972,25.743,25.823,225485,0
2014-04-08,25.808,25.987,25.68,25.958,332336,0
2014-04-09,25.885,26.08,25.759,25.979,326613,0
2014-04-10,25.95,26.007,25.588,25.715,359749,0
2014-04-11,25.65,26.051,25.588,26.007,514586,0
2014-04-14,26.08,26.264,25.945,26.242,365333,0
2014-04-15,26.186,26.257,26.035,26.193,263569,0
2014-04-16,26.199,26.356,26.157,26.257,352720,0
2014-04-17,26.228,26.413,26.107,26.313,331251,0
2014-04-21,26.257,26.381,26.085,26.222,387352,0
2014-04-22,26.222,26.301,25.972,26.113,760277,0
2014-04-23,26.064,26.264,26.043,26.235,344255,0
2014-04-24,26.242,26.242,26.07,26.134,192940,0
2014-04-25,26.123,26.123,25.945,26.113,203692,0
2014-04-28,26.113,26.207,26.024,26.186,240207,0
2014-04-29,26.222,26.392,26.17,26.35,361473,0
2014-04-30,26.334,26.371,26.199,26.321,162874,0
2014-05-01,26.228,26.371,26.222,26.356,295014,0
2014-05-02,26.272,26.381,26.264,26.307,310534,0
2014-05-05,26.272,26.506,26.242,26.413,458842,0
2014-05-06,26.413,26.428,26.129,26.272,346601,0
2014-05-07,26.257,26.407,26.085,26.384,345106,0
2014-05-08,26.264,26.344,26.113,26.25,274535,0
2014-05-09,26.193,26.334,26.113,26.313,210320,0
2014-05-12,26.313,26.392,26.25,26.334,407212,0
2014-05-13,26.279,26.321,26.157,26.242,414553,0
2014-05-14,26.193,26.285,26.123,26.257,287708,0
2014-05-15,26.279,26.279,26.101,26.242,264208,0
2014-05-16,26.285,26.313,26.123,26.272,531641,0
2014-05-19,26.264,26.442,26.215,26.436,323965,0
2014-05-20,26.421,26.421,26.25,26.392,321414,0
2014-05-21,26.356,26.456,26.292,26.344,481871,0
2014-05-22,26.363,26.407,26.228,26.313,490441,0
2014-05-23,26.344,26.384,26.199,26.344,366688,0
2014-05-27,26.363,26.371,26.285,26.334,284786,0
2014-05-28,26.356,26.399,26.307,26.371,243367,0
2014-05-29,26.392,26.57,26.35,26.413,503141,0
2014-05-30,26.486,26.584,26.399,26.578,268919,0
2014-06-02,26.55,26.686,26.442,26.57,610833,0
2014-06-03,26.584,26.662,26.527,26.62,415305,0
2014-06-04,26.642,26.72,26.55,26.72,328444,0
2014-06-05,26.72,26.872,26.657,26.854,341342,0
2014-06-06,26.863,27.077,26.835,27.077,390518,0
2014-06-09,27.085,27.531,27.018,27.162,577896,0
2014-06-10,27.219,27.41,27.148,27.404,357357,0
2014-06-11,27.363,27.484,27.312,27.41,408878,0
2014-06-12,27.347,27.381,27.177,27.282,363712,0
2014-06-13,27.354,27.427,27.199,27.375,295597,0
2014-06-16,27.477,27.648,27.391,27.512,323942,0
2014-06-17,27.512,27.547,27.37,27.489,235892,0
2014-06-18,27.54,27.547,27.154,27.263,455555,0
2014-06-19,27.204,27.326,27.204,27.263,351761,0
2014-06-20,27.363,27.363,27.128,27.233,370171,0
2014-06-23,27.312,27.433,27.19,27.297,546258,0
2014-06-24,27.332,27.489,27.241,27.381,501084,0
2014-06-25,27.418,27.754,27.391,27.754,230805,0
2014-06-26,27.754,27.939,27.677,27.939,448868,0
2014-06-27,27.925,28.154,27.868,28.074,398727,0
2014-06-30,28.132,28.189,27.952,28.089,301863,0
2014-07-01,27.77,28.385,27.77,28.335,344476,0
2014-07-02,28.408,28.487,27.994,28.095,397794,0
2014-07-03,28.2,28.204,27.855,27.98,167189,0
2014-07-07,28.074,28.074,27.538,27.741,330156,0
2014-07-08,27.77,27.819,27.349,27.631,322864,0
2014-07-09,27.574,27.885,27.501,27.819,306461,0
2014-07-10,27.764,27.775,27.574,27.755,284481,0
2014-07-11,27.85,28.357,27.712,28.236,508129,0
2014-07-14,28.2,28.254,27.885,28.182,271722,0
2014-07-15,28.182,28.236,27.923,28.146,242772,0
2014-07-16,28.161,28.335,28.104,28.254,272282,0
2014-07-17,28.155,28.74,28.038,28.306,473333,0
2014-07-18,28.422,28.537,28.059,28.132,349839,0
2014-07-21,28.182,28.457,28.074,28.104,437621,0
2014-07-22,28.27,28.4,28.182,28.357,201624,0
2014-07-23,28.487,28.693,28.408,28.61,267881,0
2014-07-24,28.683,28.693,28.537,28.589,194883,0
2014-07-25,28.553,28.662,28.299,28.444,275226,0
2014-07-28,28.517,28.517,28.335,28.457,250940,0
2014-07-29,28.415,28.495,28.373,28.415,243980,0
2014-07-30,28.451,28.596,28.139,28.254,258644,0
2014-07-31,28.112,28.191,27.683,27.98,469872,0
2014-08-01,27.973,28.046,27.423,27.457,410327,0
2014-08-04,27.429,27.525,27.176,27.271,400445,0
2014-08-05,27.271,27.343,26.849,26.923,380269,0
2014-08-06,26.879,27.102,26.82,26.923,315321,0
2014-08-07,27.046,27.298,26.959,27.009,334371,0
2014-08-08,27.095,27.242,26.952,27.017,437899,0
2014-08-11,27.973,28.487,27.885,28.218,628772,0
2014-08-12,28.182,28.182,27.907,28.095,345146,0
2014-08-13,28.139,28.472,27.973,28.457,324888,0
2014-08-14,28.517,28.559,28.277,28.559,441529,0
2014-08-15,28.574,29.038,28.428,29.023,413850,0
2014-08-18,28.994,29.276,28.509,28.574,516808,0
2014-08-19,28.662,28.899,28.632,28.755,314161,0
2014-08-20,28.784,29.213,28.777,29.161,353220,0
2014-08-21,29.213,29.385,28.936,29.023,351849,0
2014-08-22,29.102,29.196,28.727,28.755,193646,0
2014-08-25,28.928,29.213,28.697,29.139,343074,0
2014-08-26,29.161,29.299,29.133,29.268,292960,0
2014-08-27,29.304,29.595,29.268,29.552,336872,0
2014-08-28,29.312,29.639,29.023,29.501,251046,0
2014-08-29,29.58,29.778,29.451,29.718,200608,0
2014-09-02,29.827,29.958,29.655,29.704,262023,0
2014-09-03,29.704,29.814,29.35,29.422,238784,0
2014-09-04,29.531,29.567,29.109,29.225,318234,0
2014-09-05,29.102,29.248,29.046,29.177,215626,0
2014-09-08,29.221,29.445,29.102,29.336,180834,0
2014-09-09,29.465,29.611,29.343,29.522,325655,0
2014-09-10,29.639,29.697,29.32,29.595,221666,0
2014-09-11,29.517,29.631,29.32,29.575,219733,0
2014-09-12,29.465,29.545,28.98,29.196,247165,0
2014-09-15,29.139,29.146,28.784,29.046,194924,0
2014-09-16,28.894,29.392,28.894,29.189,300564,0
2014-09-17,29.292,29.363,29.146,29.32,199985,0
2014-09-18,29.304,29.691,29.189,29.501,291650,0
2014-09-19,29.611,29.843,29.487,29.819,298532,0
2014-09-22,29.827,29.827,28.944,29.168,456469,0
2014-09-23,29.146,29.343,28.987,29.074,228776,0
2014-09-24,29.059,29.587,28.793,29.494,280966,0
2014-09-25,29.619,29.769,29.221,29.221,351681,0
2014-09-26,29.38,29.659,29.256,29.567,259710,0
2014-09-29,29.531,29.655,29.263,29.4,261910,0
2014-09-30,29.522,29.726,29.363,29.587,270674,0
2014-10-01,29.699,29.918,29.233,29.521,315652,0
2014-10-02,29.587,29.699,28.89,29.587,339605,0
2014-10-03,29.802,29.846,29.538,29.81,172270,0
2014-10-06,29.986,30.044,29.699,29.906,297426,0
2014-10-07,29.853,29.965,29.507,29.521,279749,0
2014-10-08,29.544,29.551,28.455,28.867,446858,0
2014-10-09,28.903,28.977,27.976,28.168,441642,0
2014-10-10,28.218,28.342,26.828,27.866,815450,0
2014-10-13,27.726,28.073,26.813,26.902,625156,0
2014-10-14,26.902,27.116,25.621,26.556,1150707,0
2014-10-15,26.164,28.323,25.504,28.092,1061358,0
2014-10-16,27.484,29.389,27.263,28.515,745286,0
2014-10-17,28.867,29.53,28.542,29.412,573494,0
2014-10-20,29.278,29.5,28.882,29.007,304554,0
2014-10-21,29.358,29.412,28.845,29.036,295277,0
2014-10-22,29.383,29.455,29.007,29.095,314989,0
2014-10-23,29.226,29.544,28.962,29.095,364741,0
2014-10-24,29.161,29.418,28.962,29.102,329869,0
2014-10-27,29.007,29.405,28.756,29.015,295517,0
2014-10-28,29.161,29.226,28.998,29.161,190614,0
2014-10-29,29.243,29.448,29.177,29.442,259500,0
2014-10-30,29.405,29.507,28.919,29.154,235760,0
2014-10-31,29.302,29.389,29.027,29.08,396272,0
2014-11-03,29.133,29.405,28.977,29.126,189731,0
2014-11-04,29.073,29.108,28.199,28.673,294280,0
2014-11-05,28.903,28.984,28.475,28.912,233688,0
2014-11-06,28.873,28.873,28.529,28.749,208812,0
2014-11-07,28.771,28.977,28.697,28.948,229040,0
2014-11-10,28.97,29.052,28.367,28.455,266263,0
2014-11-11,28.55,28.867,28.199,28.86,296041,0
2014-11-12,28.756,29.08,28.536,28.853,302194,0
2014-11-13,28.83,28.984,28.61,28.735,280063,0
2014-11-14,28.799,29.169,28.735,29.139,342429,0
2014-11-17,28.919,29.265,28.919,29.073,206175,0
2014-11-18,29.139,29.405,29.058,29.33,239073,0
2014-11-19,29.265,29.956,29.226,29.853,379662,0
2014-11-20,29.875,30.155,29.787,30.052,218785,0
2014-11-21,30.354,30.443,29.979,30.009,234613,0
2014-11-24,30.163,30.169,29.632,29.743,260147,0
2014-11-25,29.868,29.991,29.707,29.817,194768,0
2014-11-26,29.794,30.169,29.685,30.169,160949,0
2014-11-28,29.308,29.567,28.05,28.08,282003,0
2014-12-01,27.844,27.881,26.392,27.459,1046017,0
2014-12-02,27.387,28.565,26.879,28.3,455690,0
2014-12-03,28.536,28.89,28.278,28.646,449065,0
2014-12-04,28.52,28.816,28.332,28.617,327768,0
2014-12-05,28.703,28.741,28.307,28.542,275278,0
2014-12-08,28.38,28.38,26.673,26.945,582944,0
2014-12-09,26.797,27.366,26.445,27.253,511241,0
2014-12-10,26.93,27.054,26.401,26.703,485558,0
2014-12-11,26.658,27.504,26.503,26.709,574995,0
2014-12-12,26.453,26.695,25.951,26.512,524235,0
2014-12-15,26.445,26.445,24.679,25.386,1472404,0
2014-12-16,25.023,26.077,24.489,25.504,813222,0
2014-12-17,26.047,27.696,25.87,27.542,1031951,0
2014-12-18,27.866,28.515,26.806,27.129,876629,0
2014-12-19,27.263,27.667,26.974,27.667,424045,0
2014-12-22,27.638,27.646,27.129,27.594,547227,0
2014-12-23,28.181,28.286,27.667,28.199,514381,0
2014-12-24,28.056,28.199,27.829,27.925,284188,0
2014-12-26,28.086,28.236,27.65,27.775,384840,0
2014-12-29,27.681,28.181,27.527,28.181,455271,0
2014-12-30,28.307,28.455,27.792,28.36,516662,0
2014-12-31,28.211,28.263,28.05,28.11,302842,0
2015-01-02,28.028,28.263,27.82,27.925,401039,0
2015-01-05,27.657,27.704,26.661,26.797,473097,0
2015-01-06,26.894,27.156,26.079,26.22,604195,0
2015-01-07,26.61,26.752,25.66,25.793,657787,0
2015-01-08,25.906,26.4,25.883,26.4,526145,0
2015-01-09,26.415,26.445,26.032,26.191,491462,0
2015-01-12,26.003,26.003,24.423,25.008,1073981,0
2015-01-13,25.008,25.277,23.972,24.423,841696,0
2015-01-14,24.175,25.224,24.116,25.081,827704,0
2015-01-15,25.471,25.719,24.991,25.425,671645,0
2015-01-16,25.66,26.565,25.478,26.482,831611,0
2015-01-20,26.175,26.647,25.561,25.719,877625,0
2015-01-21,25.846,26.58,25.846,26.565,500485,0
2015-01-22,26.782,26.806,26.22,26.669,479005,0
2015-01-23,26.639,26.806,26.243,26.361,382397,0
2015-01-26,26.445,26.482,26.183,26.303,379560,0
2015-01-27,26.167,26.31,25.63,26.258,498739,0
2015-01-28,26.167,26.332,25.8,25.837,377111,0
2015-01-29,25.846,26.31,25.532,26.205,410181,0
2015-01-30,26.056,26.482,25.635,26.063,422379,0
2015-02-02,26.115,27.112,25.958,27.015,732962,0
2015-02-03,27.262,27.726,27.121,27.487,532813,0
2015-02-04,27.351,27.732,27.179,27.539,457131,0
2015-02-05,27.764,28.243,27.732,28.137,465250,0
2015-02-06,28.169,28.356,27.554,28.025,298986,0
2015-02-09,28.131,28.169,27.403,27.554,371001,0
2015-02-10,27.561,27.568,26.79,27.195,378282,0
2015-02-11,27.082,27.179,26.918,27.102,440721,0
2015-02-12,27.307,27.509,27.202,27.487,225214,0
2015-02-13,27.666,27.851,27.529,27.628,187349,0
2015-02-17,27.38,27.696,27.202,27.345,405040,0
2015-02-18,27.283,27.345,26.968,27.149,291577,0
2015-02-19,27.121,27.455,26.879,27.252,298022,0
2015-02-20,27.239,27.606,27.239,27.599,232882,0
2015-02-23,27.487,27.645,27.252,27.336,401927,0
2015-02-24,27.546,27.546,27.052,27.186,272408,0
2015-02-25,27.224,27.599,27.202,27.403,341944,0
2015-02-26,27.403,27.418,27.074,27.252,290358,0
2015-02-27,27.27,27.554,27.27,27.427,291525,0
2015-03-02,27.345,27.487,27.074,27.09,329308,0
2015-03-03,27.121,27.239,26.918,26.918,314624,0
2015-03-04,26.806,26.976,26.647,26.887,264301,0
2015-03-05,26.865,27.209,26.842,27.029,212640,0
2015-03-06,26.744,26.887,26.521,26.715,214110,0
2015-03-09,26.588,26.806,26.039,26.079,283789,0
2015-03-10,25.846,26.251,25.763,26.167,287259,0
2015-03-11,26.154,26.161,25.343,25.373,485616,0
2015-03-12,25.471,25.599,25.277,25.463,284590,0
2015-03-13,25.396,25.404,24.789,25.207,475339,0
2015-03-16,25.277,25.277,24.789,25.081,262030,0
2015-03-17,24.917,25.141,24.911,24.962,393513,0
2015-03-18,24.901,25.419,24.616,25.141,595074,0
2015-03-19,24.984,25.523,24.962,25.343,357073,0
2015-03-20,25.471,25.778,25.404,25.538,365614,0
2015-03-23,25.667,26.355,25.599,26.146,408596,0
2015-03-24,26.22,26.325,25.786,25.837,362945,0
2015-03-25,25.92,26.22,25.778,25.964,324100,0
2015-03-26,26.273,26.431,25.981,26.084,236803,0
2015-03-27,26.101,26.38,26.032,26.154,187546,0
2015-03-30,26.332,26.715,26.197,26.423,259094,0
2015-03-31,26.251,26.707,26.234,26.596,278268,0
2015-04-01,26.753,26.929,26.631,26.821,199532,0
2015-04-02,26.631,26.769,26.393,26.486,282593,0
2015-04-06,26.486,26.66,26.381,26.509,310629,0
2015-04-07,26.593,26.615,26.393,26.48,376440,0
2015-04-08,26.41,26.531,26.363,26.462,190362,0
2015-04-09,26.462,26.531,26.356,26.356,202518,0
2015-04-10,26.517,26.921,26.433,26.707,407451,0
2015-04-13,26.578,26.814,26.133,26.172,369063,0
2015-04-14,26.142,26.761,26.142,26.433,384521,0
2015-04-15,26.502,26.998,26.471,26.89,444091,0
2015-04-16,26.83,26.998,26.79,26.845,244638,0
2015-04-17,26.753,26.799,26.471,26.686,298576,0
2015-04-20,26.7,27.028,26.608,26.668,211740,0
2015-04-21,26.66,26.715,26.569,26.7,188156,0
2015-04-22,26.656,26.943,26.656,26.776,179329,0
2015-04-23,26.859,27.112,26.853,27.045,236609,0
2015-04-24,26.99,27.41,26.982,27.348,220786,0
2015-04-27,27.274,27.454,27.188,27.326,325566,0
2015-04-28,27.295,27.426,27.133,27.227,282593,0
2015-04-29,27.073,27.288,26.982,27.203,455792,0
2015-04-30,27.203,27.295,26.982,27.157,370374,0
2015-05-01,27.167,27.416,26.929,27.326,208703,0
2015-05-04,27.279,27.403,27.028,27.028,265956,0
2015-05-05,27.102,27.211,26.838,26.929,287180,0
2015-05-06,26.89,27.028,26.578,26.668,220552,0
2015-05-07,26.691,26.707,26.303,26.381,194082,0
2015-05-08,26.448,26.677,26.385,26.425,194162,0
2015-05-11,26.172,26.242,26.022,26.121,229273,0
2015-05-12,25.952,26.273,25.83,26.172,397329,0
2015-05-13,26.233,26.601,26.233,26.462,286786,0
2015-05-14,26.639,26.745,26.531,26.615,184203,0
2015-05-15,26.525,26.799,26.433,26.539,161200,0
2015-05-18,26.44,26.753,26.326,26.707,238378,0
2015-05-19,26.7,26.73,26.372,26.425,232676,0
2015-05-20,26.509,26.509,26.342,26.356,221150,0
2015-05-21,26.502,26.66,26.372,26.486,201627,0
2015-05-22,26.517,26.623,26.393,26.563,208833,0
2015-05-26,26.393,26.48,26.182,26.425,232464,0
2015-05-27,26.471,26.608,26.097,26.286,216301,0
2015-05-28,26.195,26.273,25.814,25.936,202901,0
2015-05-29,26.035,26.281,25.959,26.133,308794,0
2015-06-01,26.105,26.25,26.058,26.089,182267,0
2015-06-02,26.097,26.31,25.952,26.142,253432,0
2015-06-03,26.105,26.205,25.634,25.654,270148,0
2015-06-04,25.707,25.73,25.075,25.402,502694,0
2015-06-05,25.274,25.853,25.065,25.8,535579,0
2015-06-08,25.768,25.89,25.524,25.555,173463,0
2015-06-09,25.569,25.73,25.038,25.326,571748,0
2015-06-10,25.364,25.707,24.814,24.851,1024686,0
2015-06-11,24.922,25.012,24.639,24.678,371583,0
2015-06-12,24.678,24.877,24.44,24.831,453697,0
2015-06-15,24.814,25.097,24.67,25.05,363298,0
2015-06-16,25.159,25.357,24.914,25.311,322684,0
2015-06-17,25.304,25.471,25.038,25.24,180667,0
2015-06-18,25.173,25.258,24.889,24.96,422516,0
2015-06-19,24.868,24.928,24.432,24.585,357007,0
2015-06-22,24.615,24.844,24.563,24.647,259141,0
2015-06-23,24.653,24.684,24.492,24.653,399285,0
2015-06-24,24.738,24.814,24.57,24.731,375350,0
2015-06-25,24.731,24.777,24.38,24.608,312333,0
2015-06-26,24.608,24.608,24.051,24.18,350458,0
2015-06-29,23.974,24.044,23.033,23.105,429984,0
2015-06-30,23.334,23.562,22.898,23.426,574913,0
2015-07-01,23.594,23.649,22.893,22.987,534106,0
2015-07-02,22.746,23.455,22.705,23.33,622694,0
2015-07-06,23.135,23.205,22.705,23.019,421028,0
2015-07-07,23.019,23.244,22.34,23.183,572950,0
2015-07-08,23.119,23.119,22.386,22.643,335257,0
2015-07-09,22.753,23.096,22.681,22.746,510129,0
2015-07-10,23.072,23.61,22.955,23.588,575516,0
2015-07-13,23.618,24.203,23.594,24.032,536284,0
2015-07-14,23.955,24.438,23.915,24.414,378842,0
2015-07-15,24.258,24.352,23.891,23.946,305003,0
2015-07-16,23.869,24.008,23.369,23.548,371411,0
2015-07-17,23.431,23.542,22.979,22.994,622951,0
2015-07-20,22.933,22.941,21.911,22.214,526541,0
2015-07-21,22.16,22.441,21.886,22.128,578466,0
2015-07-22,21.996,21.996,20.92,21.332,850900,0
2015-07-23,21.262,21.513,20.841,20.911,1006671,0
2015-07-24,20.997,21.973,20.732,21.809,927568,0
2015-07-27,21.536,21.691,21.014,21.022,878593,0
2015-07-28,21.091,22.027,21.091,21.879,930133,0
2015-07-29,21.924,22.386,21.723,22.277,661414,0
2015-07-30,22.214,22.27,21.715,22.145,674362,0
2015-07-31,22.112,22.191,21.613,21.723,621927,0
2015-08-03,21.551,21.816,21.17,21.568,706197,0
2015-08-04,21.559,21.872,21.114,21.137,597181,0
2015-08-05,21.208,21.589,19.345,19.538,1450006,0
2015-08-06,19.515,20.132,18.782,19.93,1581860,0
2015-08-07,19.912,20.242,19.367,20.055,854747,0
2015-08-10,19.99,21.262,19.99,20.858,832183,0
2015-08-11,20.599,20.966,20.318,20.655,654333,0
2015-08-12,20.726,21.747,20.499,21.747,637055,0
2015-08-13,21.559,21.668,20.858,20.88,718079,0
2015-08-14,20.92,21.308,20.81,21.248,516156,0
2015-08-17,20.982,21.723,20.975,21.527,515003,0
2015-08-18,21.451,21.965,21.294,21.832,521668,0
2015-08-19,21.792,21.872,20.982,21.059,616413,0
2015-08-20,20.982,21.13,20.74,21.067,957694,0
2015-08-21,20.864,21.105,20.466,20.897,1082568,0
2015-08-24,19.898,20.889,18.877,20.132,1124073,0
2015-08-25,20.662,20.966,19.774,19.977,908081,0
2015-08-26,20.055,20.694,19.859,20.583,687566,0
2015-08-27,21.067,22.277,20.864,21.933,815517,0
2015-08-28,21.894,22.924,21.763,22.924,665643,0
2015-08-31,22.651,23.228,22.386,22.668,676155,0
2015-09-01,22.223,22.621,22.128,22.448,446411,0
2015-09-02,22.634,22.728,22.074,22.565,430386,0
2015-09-03,22.621,22.854,22.37,22.417,294615,0
2015-09-04,22.292,22.597,22.105,22.487,217437,0
2015-09-08,22.472,22.681,22.16,22.34,352309,0
2015-09-09,22.284,22.441,21.739,21.816,434234,0
2015-09-10,21.747,21.809,21.482,21.513,390688,0
2015-09-11,21.332,21.332,20.755,20.858,441669,0
2015-09-14,20.67,20.851,19.99,20.115,591540,0
2015-09-15,20.092,20.538,20.015,20.397,413281,0
2015-09-16,20.513,21.559,20.492,21.545,706668,0
2015-09-17,21.394,22.011,21.192,21.613,443392,0
2015-09-18,21.403,21.488,21.105,21.442,379104,0
2015-09-21,21.52,21.668,21.248,21.568,372308,0
2015-09-22,21.332,21.52,21.137,21.318,352950,0
2015-09-23,21.287,21.411,20.474,20.599,419617,0
2015-09-24,20.389,20.389,19.431,20.108,1146295,0
2015-09-25,20.21,20.569,19.5,19.851,513976,0
2015-09-28,19.726,19.751,18.095,18.355,996615,0
2015-09-29,18.41,18.767,17.23,17.284,1258082,0
2015-09-30,17.519,18.19,17.402,18.08,1342827,0
2015-10-01,18.28,18.888,17.95,18.528,714901,0
2015-10-02,17.693,19.016,17.693,18.785,933521,0
2015-10-05,18.865,19.418,18.865,19.009,964851,0
2015-10-06,19.082,20.262,18.945,19.643,1127101,0
2015-10-07,19.836,20.47,19.467,20.117,940871,0
2015-10-08,20.077,21.056,19.869,20.742,712910,0
2015-10-09,20.879,21.603,20.415,21.425,964165,0
2015-10-12,21.202,21.202,20.102,20.367,915140,0
2015-10-13,20.125,20.679,19.869,19.908,515467,0
2015-10-14,19.796,20.156,19.515,20.005,642527,0
2015-10-15,19.916,20.014,19.403,19.773,865258,0
2015-10-16,19.933,19.997,19.418,19.692,842087,0
2015-10-19,19.524,19.773,18.528,19.171,1335014,0
2015-10-20,19.09,19.715,18.973,19.314,737868,0
2015-10-21,19.282,19.628,18.921,18.985,628575,0
2015-10-22,18.945,19.587,18.713,19.025,1170575,0
2015-10-23,18.953,19.185,18.664,18.961,649628,0
2015-10-26,18.728,18.873,17.918,18.141,999542,0
2015-10-27,17.749,17.927,16.745,17.269,1157620,0
2015-10-28,17.316,18.302,16.963,17.854,768590,0
2015-10-29,17.909,18.552,17.868,18.293,960677,0
2015-10-30,18.255,19.194,17.997,18.985,650998,0
2015-11-02,18.769,19.476,18.713,19.09,566801,0
2015-11-03,19.161,19.483,19.057,19.299,685753,0
2015-11-04,19.258,19.386,18.312,18.367,975799,0
2015-11-05,18.174,18.856,17.927,18.302,1012871,0
2015-11-06,18.038,18.214,17.758,17.99,1170951,0
2015-11-09,17.868,18.022,17.517,17.661,650062,0
2015-11-10,17.468,17.726,17.122,17.195,773450,0
2015-11-11,17.188,17.307,16.505,16.658,1010628,0
2015-11-12,16.473,16.473,15.693,15.815,1287546,0
2015-11-13,15.743,16.393,15.542,16.086,1038533,0
2015-11-16,16.184,17.131,16.184,16.978,1150271,0
2015-11-17,16.907,17.195,15.598,15.774,1813600,0
2015-11-18,15.967,16.201,15.18,15.357,1913007,0
2015-11-19,15.26,15.365,14.762,14.932,1886226,0
2015-11-20,15.067,15.14,14.386,14.651,1613667,0
2015-11-23,14.531,15.164,14.298,14.466,1748826,0
2015-11-24,14.579,14.932,14.505,14.651,1727774,0
2015-11-25,14.538,14.701,14.193,14.49,2103473,0
2015-11-27,14.329,14.978,14.289,14.924,648509,0
2015-11-30,14.891,15.244,14.579,14.635,1822569,0
2015-12-01,14.538,14.732,14.008,14.346,2079507,0
2015-12-02,14.209,14.209,13.503,13.758,2679317,0
2015-12-03,13.712,13.913,13.294,13.415,2589205,0
2015-12-04,13.384,13.39,12.588,12.716,3550716,0
2015-12-07,12.378,12.507,10.789,11.51,3925047,0
2015-12-08,11.063,11.825,10.317,11.23,3097514,0
2015-12-09,11.471,12.178,11.447,12.034,3956812,0
2015-12-10,11.962,12.347,11.648,11.858,2580324,0
2015-12-11,11.608,11.72,10.837,11.063,3226963,0
2015-12-14,10.837,10.99,10.131,10.389,3229889,0
2015-12-15,10.5,10.796,10.389,10.701,2909063,0
2015-12-16,10.676,11.31,10.628,11.239,2811151,0
2015-12-17,11.239,11.239,10.869,10.99,3037369,0
2015-12-18,10.934,11.344,10.796,11.094,3571395,0
2015-12-21,11.223,11.399,10.846,11.385,3027029,0
2015-12-22,11.479,12.644,11.408,12.178,3730873,0
2015-12-23,12.459,13.687,12.387,13.592,4966693,0
2015-12-24,13.783,14.032,13.655,13.833,959211,0
2015-12-28,13.655,13.704,12.901,13.118,1912776,0
2015-12-29,13.374,13.471,12.603,13.102,2548524,0
2015-12-30,12.684,13.012,12.507,12.933,2370244,0
2015-12-31,12.925,14,12.775,13.879,2392968,0
2016-01-04,13.847,14.129,13.334,13.968,1633800,0
2016-01-05,14.065,14.097,13.555,13.958,1211090,0
2016-01-06,13.646,13.786,12.667,13.222,1108358,0
2016-01-07,12.849,13.139,12.264,12.376,1620937,0
2016-01-08,12.411,12.808,12.161,12.435,1046537,0
2016-01-11,12.435,12.517,11.514,11.556,1356336,0
2016-01-12,11.837,11.995,10.602,11.143,1992079,0
2016-01-13,11.323,11.713,10.329,10.379,1887950,0
2016-01-14,10.488,10.951,10.239,10.917,1956400,0
2016-01-15,10.57,10.784,10.204,10.537,1808277,0
2016-01-19,10.703,10.727,9.757,9.939,1185182,0
2016-01-20,9.533,9.533,8.3729,9.1598,2399444,0
2016-01-21,8.9697,9.89,8.8774,9.3101,1624027,0
2016-01-22,9.698,10.579,9.698,10.546,1634825,0
2016-01-25,10.097,11.149,10.097,10.395,1537014,0
2016-01-26,10.553,11.341,10.322,11.125,1104021,0
2016-01-27,11.01,11.44,10.752,11.259,1129399,0
2016-01-28,11.888,12.202,11.556,12.161,1197969,0
2016-01-29,12.393,12.8,12.088,12.725,1033950,0
2016-02-01,12.393,12.393,11.814,11.904,948069,0
2016-02-02,11.713,11.713,11.158,11.465,955318,0
2016-02-03,11.755,12.055,11.209,11.698,666110,0
2016-02-04,11.814,12.393,11.616,12.153,685838,0
2016-02-05,12.102,12.169,11.481,11.606,552464,0
2016-02-08,11.292,11.333,9.724,9.924,1086119,0
2016-02-09,9.567,9.748,9.2103,9.2691,1147300,0
2016-02-10,9.2436,9.691,9.1522,9.3832,933423,0
2016-02-11,9.1104,9.508,8.7038,9.1436,1184856,0
2016-02-12,9.4671,10.146,9.2838,9.965,1034252,0
2016-02-16,10.071,11.225,10.056,10.744,1670940,0
2016-02-17,11.049,12.004,11.049,11.97,1579471,0
2016-02-18,12.278,12.417,11.814,11.963,1376701,0
2016-02-19,11.896,11.938,11.191,11.232,1390420,0
2016-02-22,11.541,12.402,11.541,12.319,1127663,0
2016-02-23,12.212,12.212,11.631,11.69,810482,0
2016-02-24,11.398,11.879,11.043,11.647,1164139,0
2016-02-25,11.523,11.623,11.149,11.589,727898,0
2016-02-26,11.929,12.254,11.765,12.153,876098,0
2016-02-29,12.311,12.75,12.136,12.691,735130,0
2016-03-01,12.759,13.039,12.161,12.376,905644,0
2016-03-02,12.294,12.965,12.212,12.965,561607,0
2016-03-03,12.899,13.487,12.825,13.089,1230619,0
2016-03-04,13.247,13.264,12.791,12.899,1080962,0
2016-03-07,12.873,13.239,12.826,13.163,865452,0
2016-03-08,13.122,13.122,12.178,12.254,615364,0
2016-03-09,12.493,12.592,12.269,12.427,507537,0
2016-03-10,12.411,12.435,11.929,12.078,417975,0
2016-03-11,12.361,12.75,12.319,12.691,700520,0
2016-03-14,12.576,12.907,12.376,12.815,531459,0
2016-03-15,12.576,12.717,12.261,12.527,632264,0
2016-03-16,12.659,13.306,12.633,13.239,521494,0
2016-03-17,13.437,13.77,13.281,13.422,663587,0
2016-03-18,13.646,13.76,13.048,13.43,625247,0
2016-03-21,13.404,13.62,13.107,13.57,750517,0
2016-03-22,13.413,14.027,13.331,13.958,648919,0
2016-03-23,13.704,13.851,13.362,13.455,505399,0
2016-03-24,13.222,13.33,13.015,13.107,641218,0
2016-03-28,13.189,13.189,12.725,12.75,423079,0
2016-03-29,12.642,13.131,12.417,12.991,423588,0
2016-03-30,13.139,13.43,13.073,13.182,450533,0
2016-03-31,13.082,13.945,13.073,13.737,796675,0
2016-04-01,13.43,13.728,13.306,13.694,584144,0
2016-04-04,13.48,13.575,13.181,13.257,491119,0
2016-04-05,13.094,13.233,12.666,12.683,424352,0
2016-04-06,13.008,13.113,12.734,12.829,516292,0
2016-04-07,12.743,12.965,12.606,12.777,462095,0
2016-04-08,13.103,13.429,13.086,13.147,502328,0
2016-04-11,13.275,13.522,13.128,13.198,394334,0
2016-04-12,13.241,13.997,13.223,13.875,600145,0
2016-04-13,13.858,14.047,13.729,13.959,438932,0
2016-04-14,14.012,14.02,13.797,13.969,285856,0
2016-04-15,13.858,14.142,13.626,13.694,670130,0
2016-04-18,13.171,14.329,13.171,14.192,656565,0
2016-04-19,14.381,14.903,14.363,14.835,572671,0
2016-04-20,14.671,15.393,14.671,15.05,543868,0
2016-04-21,15.084,15.393,15.02,15.135,487369,0
2016-04-22,15.324,15.427,15.144,15.273,370673,0
2016-04-25,15.273,15.35,14.715,14.766,501788,0
2016-04-26,14.896,15.024,14.724,14.903,538134,0
2016-04-27,15.222,15.591,15.066,15.436,747977,0
2016-04-28,15.393,15.642,15.178,15.332,537829,0
2016-04-29,15.384,15.649,15.135,15.538,501126,0
2016-05-02,15.582,15.599,15.032,15.161,354495,0
2016-05-03,14.973,14.999,14.433,14.596,614999,0
2016-05-04,14.724,14.861,14.492,14.7,467953,0
2016-05-05,15.066,15.317,14.827,14.879,411923,0
2016-05-06,14.775,14.98,14.68,14.733,433282,0
2016-05-09,14.733,14.733,14.108,14.339,448575,0
2016-05-10,14.406,14.646,14.243,14.269,661051,0
2016-05-11,14.167,14.433,13.892,14.252,592426,0
2016-05-12,14.398,14.724,14.398,14.68,585105,0
2016-05-13,14.671,14.896,14.578,14.759,236333,0
2016-05-16,15.04,15.436,14.938,15.197,637489,0
2016-05-17,15.282,15.821,15.154,15.591,831574,0
2016-05-18,15.642,15.778,15.341,15.427,423429,0
2016-05-19,15.282,16.182,14.973,16.037,1027184,0
2016-05-20,16.182,16.481,16.028,16.25,508928,0
2016-05-23,16.182,16.498,16.086,16.362,426345,0
2016-05-24,16.481,16.498,16.044,16.172,317664,0
2016-05-25,16.302,16.611,16.219,16.336,599963,0
2016-05-26,16.49,16.594,16.138,16.172,626082,0
2016-05-27,16.207,16.37,15.95,16.311,275881,0
2016-05-31,16.37,16.551,16.247,16.362,504435,0
2016-06-01,16.172,17.022,16.157,16.92,373334,0
2016-06-02,16.791,17.143,16.619,17.056,360155,0
2016-06-03,17.073,17.271,16.945,17.263,462453,0
2016-06-06,17.357,17.89,17.278,17.631,525165,0
2016-06-07,17.639,17.914,17.613,17.811,411129,0
2016-06-08,17.974,18.145,17.768,17.89,596799,0
2016-06-09,17.666,18.155,17.571,18.052,496325,0
2016-06-10,17.666,17.819,16.834,16.893,911374,0
2016-06-13,16.799,16.842,16.104,16.148,583431,0
2016-06-14,16.08,16.25,15.684,15.778,1033520,0
2016-06-15,15.745,16.044,15.582,15.762,794307,0
2016-06-16,15.615,16.08,15.461,16.009,411238,0
2016-06-17,16.242,16.443,16.138,16.19,360587,0
2016-06-20,16.431,16.636,16.345,16.438,303090,0
2016-06-21,16.438,16.876,16.293,16.85,447498,0
2016-06-22,17.04,17.048,16.747,16.92,359023,0
2016-06-23,17.149,17.313,16.996,17.305,298949,0
2016-06-24,16.74,17.193,16.653,16.774,496497,0
2016-06-27,16.413,16.717,15.924,16.164,614780,0
2016-06-28,16.542,17.1,16.508,16.962,477317,0
2016-06-29,17.169,17.409,17.09,17.382,402520,0
2016-06-30,17.366,17.544,17.125,17.451,364916,0
2016-07-01,17.544,17.691,17.185,17.237,354709,0
2016-07-05,16.825,17.1,16.646,17.04,561261,0
2016-07-06,16.784,17.083,16.659,16.96,399815,0
2016-07-07,17.066,17.542,16.863,16.872,441561,0
2016-07-08,16.951,17.109,16.686,16.863,464175,0
2016-07-11,16.96,17.172,16.888,16.908,357008,0
2016-07-12,17.092,17.577,17.092,17.357,459174,0
2016-07-13,17.463,17.515,16.908,16.986,396858,0
2016-07-14,17.163,17.198,16.916,17.128,421062,0
2016-07-15,17.286,17.418,16.933,17.163,551840,0
2016-07-18,17.005,17.33,16.96,17.277,466001,0
2016-07-19,17.242,17.308,17.03,17.083,329417,0
2016-07-20,17.021,17.436,16.888,17.41,286913,0
2016-07-21,17.471,17.638,17.207,17.322,323326,0
2016-07-22,17.41,17.586,17.242,17.586,224251,0
2016-07-25,17.383,17.454,17.277,17.347,343993,0
2016-07-26,17.312,17.418,16.995,17.005,349702,0
2016-07-27,17.26,17.357,16.792,16.81,470916,0
2016-07-28,16.766,16.88,16.58,16.58,374766,0
2016-07-29,16.483,16.876,16.432,16.828,312691,0
2016-08-01,16.819,16.819,16.281,16.36,601303,0
2016-08-02,16.431,16.615,15.99,16.228,451342,0
2016-08-03,16.263,16.863,16.202,16.863,474231,0
2016-08-04,16.81,17.03,16.709,16.872,371175,0
2016-08-05,16.872,17.188,16.81,16.96,308446,0
2016-08-08,17.128,17.347,17.085,17.207,408716,0
2016-08-09,17.295,17.374,17.038,17.145,253150,0
2016-08-10,17.145,17.172,16.686,16.775,664428,0
2016-08-11,16.81,17.021,16.79,16.863,253380,0
2016-08-12,17.083,17.214,16.96,17.03,265916,0
2016-08-15,17.074,17.312,17.066,17.137,365480,0
2016-08-16,17.172,17.277,17.066,17.207,396405,0
2016-08-17,17.145,17.269,17.005,17.207,331251,0
2016-08-18,17.269,17.577,17.269,17.418,361555,0
2016-08-19,17.445,17.48,17.172,17.188,435313,0
2016-08-22,16.951,17.109,16.872,17.048,366306,0
2016-08-23,17.109,17.48,16.967,17.427,426569,0
2016-08-24,17.26,17.392,16.951,16.995,377941,0
2016-08-25,16.908,17.198,16.908,17.145,418547,0
2016-08-26,17.225,17.55,17.198,17.339,283784,0
2016-08-29,17.233,17.48,17.224,17.41,323740,0
2016-08-30,17.499,17.55,17.339,17.471,395583,0
2016-08-31,17.33,17.41,17.137,17.357,369405,0
2016-09-01,17.322,17.33,17.127,17.26,406361,0
2016-09-02,17.454,17.595,17.339,17.49,485267,0
2016-09-06,17.569,17.728,17.515,17.586,324929,0
2016-09-07,17.674,17.947,17.651,17.947,381927,0
2016-09-08,18.221,18.653,18.061,18.477,814946,0
2016-09-09,18.264,18.299,17.515,17.595,568070,0
2016-09-12,17.304,17.463,17.242,17.33,584710,0
2016-09-13,17.269,17.402,16.704,16.792,516824,0
2016-09-14,16.669,17.083,16.625,16.695,497507,0
2016-09-15,16.801,17.074,16.756,16.96,514577,0
2016-09-16,16.863,17.198,16.828,17.198,225833,0
2016-09-19,17.366,17.634,17.074,17.207,518737,0
2016-09-20,17.083,17.427,17.083,17.207,255874,0
2016-09-21,17.295,17.78,17.295,17.701,287015,0
2016-09-22,17.983,18.168,17.824,18.133,338491,0
2016-09-23,18.161,18.249,17.572,17.612,327747,0
2016-09-26,17.735,17.852,17.25,17.357,324682,0
2016-09-27,17.188,17.418,17.118,17.188,284821,0
2016-09-28,17.357,17.622,16.933,17.542,443807,0
2016-09-29,17.771,18.018,17.595,17.859,558916,0
2016-09-30,17.859,18.229,17.842,18.194,485529,0
2016-10-03,18.264,18.299,17.789,17.896,463934,0
2016-10-04,17.824,18.133,17.728,17.947,473507,0
2016-10-05,18.056,18.129,17.803,17.947,454364,0
2016-10-06,18.065,18.093,17.622,17.658,352370,0
2016-10-07,17.694,17.748,17.349,17.512,310393,0
2016-10-10,17.649,17.849,17.632,17.748,356079,0
2016-10-11,17.658,17.731,17.412,17.45,260860,0
2016-10-12,17.467,17.512,17.286,17.368,271607,0
2016-10-13,17.223,17.495,17.159,17.404,249588,0
2016-10-14,17.558,17.993,17.458,17.622,475731,0
2016-10-17,17.631,17.775,17.512,17.603,332731,0
2016-10-18,17.849,17.849,17.522,17.548,279508,0
2016-10-19,17.721,17.993,17.585,17.82,319629,0
2016-10-20,17.685,17.901,17.649,17.803,170979,0
2016-10-21,17.721,17.875,17.712,17.875,170101,0
2016-10-24,17.938,18.065,17.675,17.803,365647,0
2016-10-25,17.685,17.82,17.512,17.54,321029,0
2016-10-26,17.277,17.766,17.277,17.721,371883,0
2016-10-27,17.803,17.865,17.404,17.44,385880,0
2016-10-28,17.359,17.603,17.277,17.322,191742,0
2016-10-31,17.223,17.368,16.996,17.087,378261,0
2016-11-01,17.205,17.213,16.878,16.987,297017,0
2016-11-02,16.814,16.932,16.497,16.714,506174,0
2016-11-03,16.678,16.733,16.533,16.678,318884,0
2016-11-04,16.614,16.634,16.37,16.507,399448,0
2016-11-07,16.743,16.842,16.543,16.643,266902,0
2016-11-08,16.614,16.806,16.533,16.533,390452,0
2016-11-09,16.317,17.612,16.288,17.486,661720,0
2016-11-10,17.531,17.857,17.531,17.794,459831,0
2016-11-11,17.721,17.79,17.364,17.748,412210,0
2016-11-14,17.503,17.875,17.412,17.739,409518,0
2016-11-15,17.984,18.293,17.83,18.202,380660,0
2016-11-16,18.012,18.134,17.675,17.794,396744,0
2016-11-17,17.975,18.137,17.721,17.839,326671,0
2016-11-18,17.975,17.975,17.622,17.666,346612,0
2016-11-21,18.137,18.248,17.721,18.193,410456,0
2016-11-22,18.219,18.391,18.029,18.238,389743,0
2016-11-23,18.038,18.383,17.901,17.901,223145,0
2016-11-25,17.921,18.038,17.83,17.885,62294,0
2016-11-28,17.984,17.995,17.349,17.385,445330,0
2016-11-29,16.977,17.322,16.814,17.05,554120,0
2016-11-30,17.649,17.96,17.631,17.875,532009,0
2016-12-01,18.056,18.12,17.54,17.631,593527,0
2016-12-02,17.585,17.901,17.553,17.694,249180,0
2016-12-05,17.731,17.811,17.503,17.622,342581,0
2016-12-06,17.412,17.675,17.376,17.558,347241,0
2016-12-07,17.476,17.639,17.404,17.531,356956,0
2016-12-08,17.44,17.576,17.359,17.385,498813,0
2016-12-09,17.44,17.548,17.359,17.412,356868,0
2016-12-12,17.803,17.803,17.313,17.349,460342,0
2016-12-13,17.522,17.548,17.286,17.322,586402,0
2016-12-14,17.295,17.548,17.187,17.213,675735,0
2016-12-15,17.223,17.395,17.05,17.277,526905,0
2016-12-16,17.313,17.422,17.225,17.359,466853,0
2016-12-19,17.412,17.486,17.223,17.277,554273,0
2016-12-20,17.404,17.426,17.006,17.069,1282954,0
2016-12-21,17.087,17.349,17.087,17.277,562990,0
2016-12-22,17.322,17.766,17.322,17.712,887640,0
2016-12-23,17.758,17.952,17.631,17.911,405864,0
2016-12-27,17.921,18.129,17.901,18.048,682490,0
2016-12-28,18.12,18.12,17.685,17.758,543463,0
2016-12-29,17.83,17.87,17.631,17.675,533817,0
2016-12-30,17.721,17.83,17.576,17.748,743067,0
2017-01-03,17.901,18.129,17.748,18.111,800753,0
2017-01-04,18.185,18.352,18.064,18.175,513973,0
2017-01-05,18.093,18.484,18.064,18.447,492219,0
2017-01-06,18.474,18.643,18.232,18.643,318634,0
2017-01-09,18.455,18.455,18.046,18.138,494801,0
2017-01-10,18.148,18.213,17.812,17.915,540435,0
2017-01-11,17.999,18.262,17.952,18.185,403440,0
2017-01-12,18.316,18.343,18.046,18.252,458821,0
2017-01-13,18.289,18.643,18.242,18.493,662821,0
2017-01-17,18.502,18.596,18.39,18.455,456624,0
2017-01-18,18.41,18.41,18.252,18.363,219417,0
2017-01-19,18.326,18.427,18.269,18.39,289294,0
2017-01-20,18.502,18.576,18.41,18.437,255226,0
2017-01-23,18.437,18.504,18.363,18.381,328274,0
2017-01-24,18.455,18.977,18.455,18.856,572066,0
2017-01-25,19.061,19.373,18.903,19.257,626339,0
2017-01-26,19.425,19.696,19.386,19.499,697501,0
2017-01-27,19.537,19.537,19.052,19.145,622376,0
2017-01-30,18.977,19.023,18.623,18.689,474700,0
2017-01-31,18.697,18.856,18.596,18.764,526691,0
2017-02-01,18.931,19.546,18.931,19.509,665222,0
2017-02-02,19.696,19.733,19.351,19.49,384015,0
2017-02-03,19.575,20.134,19.575,20.124,476564,0
2017-02-06,20.189,20.227,19.882,20.181,442943,0
2017-02-07,20.114,20.264,19.911,20.077,368145,0
2017-02-08,20.04,20.171,19.696,20.06,386745,0
2017-02-09,20.171,20.488,19.95,20.31,459218,0
2017-02-10,20.451,20.488,20.114,20.181,364511,0
2017-02-13,20.106,20.33,19.976,20.301,243920,0
2017-02-14,20.339,20.572,20.283,20.525,235197,0
2017-02-15,20.468,20.646,20.445,20.562,447947,0
2017-02-16,20.599,20.646,20.227,20.339,270494,0
2017-02-17,20.301,20.301,20.013,20.04,358864,0
2017-02-21,20.227,20.376,20.143,20.189,383276,0
2017-02-22,20.161,20.189,19.966,19.984,219012,0
2017-02-23,20.152,20.273,19.835,19.872,359838,0
2017-02-24,19.844,19.936,19.676,19.891,292638,0
2017-02-27,19.993,20.057,19.863,19.993,266894,0
2017-02-28,19.993,20.244,19.976,20.143,198758,0
2017-03-01,20.376,20.441,20.218,20.273,316686,0
2017-03-02,20.264,20.339,20.068,20.087,243003,0
2017-03-03,20.152,20.273,20.05,20.143,180839,0
2017-03-06,20.06,20.114,19.938,20.013,231684,0
2017-03-07,19.993,20.04,19.63,19.696,528211,0
2017-03-08,19.676,19.779,19.155,19.182,429180,0
2017-03-09,19.071,19.164,18.474,18.847,945477,0
2017-03-10,18.997,18.997,18.484,18.68,661970,0
2017-03-13,18.764,18.885,18.66,18.819,340725,0
2017-03-14,18.643,18.689,18.185,18.213,562147,0
2017-03-15,18.353,18.697,18.299,18.67,360600,0
2017-03-16,18.727,18.781,18.53,18.781,289258,0
2017-03-17,18.828,18.828,18.576,18.67,203882,0
2017-03-20,18.614,18.68,18.502,18.53,289476,0
2017-03-21,18.633,18.633,18.296,18.41,518012,0
2017-03-22,18.279,18.447,18.222,18.418,399102,0
2017-03-23,18.418,18.764,18.359,18.697,421486,0
2017-03-24,18.735,18.828,18.539,18.549,546526,0
2017-03-27,18.363,18.521,18.326,18.474,394263,0
2017-03-28,18.568,18.68,18.549,18.67,600311,0
2017-03-29,18.727,18.95,18.623,18.95,439808,0
2017-03-30,19.118,19.174,18.927,19.164,372476,0
2017-03-31,19.174,19.583,19.015,19.575,290139,0
2017-04-03,19.182,19.546,19.145,19.546,474171,0
2017-04-04,19.406,19.705,19.276,19.659,528349,0
2017-04-05,19.807,19.952,19.575,19.733,574858,0
2017-04-06,19.882,20.068,19.854,19.956,354883,0
2017-04-07,20.03,20.161,19.947,20.04,451318,0
2017-04-10,20.097,20.174,19.9,19.91,331888,0
2017-04-11,19.986,19.986,19.653,19.853,463940,0
2017-04-12,19.929,19.929,19.519,19.777,421893,0
2017-04-13,19.824,19.843,19.51,19.567,239803,0
2017-04-17,19.557,19.557,19.367,19.462,333176,0
2017-04-18,19.415,19.51,19.196,19.396,271805,0
2017-04-19,19.386,19.5,19.082,19.091,298760,0
2017-04-20,19.043,19.189,18.967,19.053,327411,0
2017-04-21,19.129,19.794,19.02,19.1,523361,0
2017-04-24,19.272,19.424,19.167,19.358,305600,0
2017-04-25,19.358,19.519,19.176,19.281,550119,0
2017-04-26,19.176,19.402,19.158,19.224,298417,0
2017-04-27,19.167,19.3,19.005,19.005,296748,0
2017-04-28,19.043,19.186,18.9,19.005,246147,0
2017-05-01,19.005,19.082,18.92,18.948,269977,0
2017-05-02,18.948,19.053,18.853,18.853,279381,0
2017-05-03,18.862,18.882,18.634,18.7,386965,0
2017-05-04,18.568,18.596,18.012,18.053,731576,0
2017-05-05,18.006,18.148,17.92,18.024,1100009,0
2017-05-08,18.11,18.234,17.938,18.176,556888,0
2017-05-09,18.158,18.165,17.968,18.092,500670,0
2017-05-10,18.1,18.32,18.072,18.253,554773,0
2017-05-11,18.31,18.33,18.082,18.138,379018,0
2017-05-12,18.186,18.285,18.072,18.262,538828,0
2017-05-15,18.472,18.558,18.358,18.396,439977,0
2017-05-16,18.406,18.462,18.3,18.3,270776,0
2017-05-17,18.282,18.316,17.92,17.986,266700,0
2017-05-18,17.892,18.13,17.779,18.072,568094,0
2017-05-19,18.214,18.406,18.158,18.358,305882,0
2017-05-22,18.453,18.52,18.186,18.358,334285,0
2017-05-23,18.406,18.576,18.355,18.472,225853,0
2017-05-24,18.52,18.596,18.358,18.472,344809,0
2017-05-25,18.424,18.557,18.1,18.13,408803,0
2017-05-26,18.13,18.206,18.034,18.12,208580,0
2017-05-30,18.015,18.092,17.824,17.853,440707,0
2017-05-31,17.758,17.996,17.548,17.986,634234,0
2017-06-01,18.006,18.214,17.968,17.996,256993,0
2017-06-02,17.9,17.948,17.768,17.862,307940,0
2017-06-05,17.634,17.786,17.596,17.691,350194,0
2017-06-06,17.644,17.88,17.624,17.824,316812,0
2017-06-07,17.796,17.961,17.158,17.215,622937,0
2017-06-08,17.139,17.596,17.034,17.53,770013,0
2017-06-09,17.558,17.824,17.558,17.768,381495,0
2017-06-12,17.862,17.986,17.685,17.824,341791,0
2017-06-13,17.786,18.053,17.758,18.015,434938,0
2017-06-14,17.9,17.947,17.396,17.453,311969,0
2017-06-15,17.32,17.406,17.034,17.082,503916,0
2017-06-16,17.215,17.444,16.968,17.434,508134,0
2017-06-19,17.434,17.596,17.32,17.377,277762,0
2017-06-20,17.225,17.225,16.749,16.796,857636,0
2017-06-21,16.72,16.968,16.444,16.567,834544,0
2017-06-22,16.615,16.92,16.587,16.806,587750,0
2017-06-23,16.92,17.139,16.815,17.139,316534,0
2017-06-26,17.148,17.425,17.051,17.386,381878,0
2017-06-27,17.453,17.844,17.358,17.472,501492,0
2017-06-28,17.568,17.844,17.518,17.653,405057,0
2017-06-29,17.758,17.948,17.586,17.806,337695,0
2017-06-30,17.872,18.13,17.834,17.948,391567,0
2017-07-03,18.034,18.368,17.996,18.196,208338,0
2017-07-05,18.196,18.31,17.943,18.072,542456,0
2017-07-06,18.121,18.218,17.799,17.809,324653,0
2017-07-07,17.711,17.867,17.516,17.701,379223,0
2017-07-10,17.653,17.871,17.614,17.623,274809,0
2017-07-11,17.614,17.731,17.506,17.614,389763,0
2017-07-12,17.78,18.101,17.594,18.004,533801,0
2017-07-13,18.121,18.121,17.945,17.984,491915,0
2017-07-14,18.131,18.618,18.06,18.335,732222,0
2017-07-17,18.248,18.432,18.189,18.238,662423,0
2017-07-18,18.384,18.452,18.248,18.374,325219,0
2017-07-19,18.452,18.54,18.189,18.306,392321,0
2017-07-20,18.374,18.374,18.131,18.248,374243,0
2017-07-21,18.257,18.306,18.101,18.131,270256,0
2017-07-24,18.179,18.248,18.082,18.199,192806,0
2017-07-25,18.326,18.404,18.306,18.326,275365,0
2017-07-26,18.413,18.491,18.335,18.345,217221,0
2017-07-27,18.355,18.423,18.209,18.209,255953,0
2017-07-28,18.189,18.365,18.189,18.316,170340,0
2017-07-31,18.257,18.335,18.209,18.287,170758,0
2017-08-01,18.345,18.413,18.072,18.092,408837,0
2017-08-02,18.101,18.199,18.023,18.033,378876,0
2017-08-03,18.033,18.131,17.78,17.78,305020,0
2017-08-04,17.897,17.906,17.623,17.672,214974,0
2017-08-07,17.711,17.731,17.506,17.526,254124,0
2017-08-08,17.38,17.389,17.077,17.126,601369,0
2017-08-09,17.068,17.359,17.068,17.204,443241,0
2017-08-10,17.224,17.325,16.785,16.843,309403,0
2017-08-11,16.765,16.951,16.674,16.794,328870,0
2017-08-14,16.863,16.999,16.629,16.629,292391,0
2017-08-15,16.57,16.595,16.219,16.463,674270,0
2017-08-16,16.551,16.629,16.473,16.58,642800,0
2017-08-17,16.502,16.609,16.307,16.317,432745,0
2017-08-18,16.268,16.459,16.229,16.346,332706,0
2017-08-21,16.356,16.385,16.102,16.317,453369,0
2017-08-22,16.365,16.726,16.341,16.707,496945,0
2017-08-23,16.736,17.097,16.638,16.941,476044,0
2017-08-24,16.951,17.107,16.785,16.921,416533,0
2017-08-25,16.97,17.048,16.872,16.98,352542,0
2017-08-28,17.029,17.048,16.726,16.765,280643,0
2017-08-29,16.707,16.931,16.649,16.872,256176,0
2017-08-30,16.775,17.097,16.775,17.048,316103,0
2017-08-31,17.136,17.438,17.118,17.37,316586,0
2017-09-01,17.477,17.701,17.38,17.477,310970,0
2017-09-05,17.584,17.628,17.331,17.341,158953,0
2017-09-06,17.38,17.438,17.311,17.36,274159,0
2017-09-07,17.35,17.477,17.321,17.409,167530,0
2017-09-08,17.311,17.428,17.147,17.175,189554,0
2017-09-11,17.263,17.331,17.204,17.243,209779,0
2017-09-12,17.321,17.399,17.259,17.302,170732,0
2017-09-13,17.302,17.458,17.302,17.399,142090,0
2017-09-14,17.448,17.643,17.448,17.623,259153,0
2017-09-15,17.623,17.653,17.506,17.506,255057,0
2017-09-18,17.506,17.584,17.428,17.467,184957,0
2017-09-19,17.545,17.594,17.389,17.516,280585,0
2017-09-20,17.594,17.633,17.38,17.477,395183,0
2017-09-21,17.526,17.526,17.194,17.243,185603,0
2017-09-22,17.214,17.373,17.214,17.263,201612,0
2017-09-25,17.341,17.731,17.302,17.692,248428,0
2017-09-26,17.682,17.78,17.536,17.721,286984,0
2017-09-27,17.819,17.819,17.522,17.75,397867,0
2017-09-28,17.809,17.809,17.584,17.643,267025,0
2017-09-29,17.662,17.906,17.614,17.721,278615,0
2017-10-02,17.623,17.848,17.497,17.848,337615,0
2017-10-03,17.77,17.867,17.753,17.799,254705,0
2017-10-04,17.78,17.867,17.721,17.76,315862,0
2017-10-05,17.82,18.01,17.7865,17.97,358255,0
2017-10-06,17.82,17.91,17.77,17.81,279899,0
2017-10-09,17.8121,17.8631,17.59,17.61,284130,0
2017-10-10,17.69,17.86,17.62,17.63,335363,0
2017-10-11,17.65,17.791,17.65,17.72,329665,0
2017-10-12,17.6,17.7,17.5,17.55,429901,0
2017-10-13,17.77,17.77,17.47,17.5,520795,0
2017-10-16,17.62,17.64,17.35,17.35,304215,0
2017-10-17,17.33,17.36,17.05,17.1,360522,0
2017-10-18,17.19,17.24,16.75,16.81,561371,0
2017-10-19,16.71,16.87,16.5459,16.63,628830,0
2017-10-20,16.71,16.71,16.33,16.41,646468,0
2017-10-23,16.44,16.55,16.14,16.2,530759,0
2017-10-24,16.31,16.32,15.85,15.91,1506824,0
2017-10-25,15.8,15.94,15.32,15.36,1235791,0
2017-10-26,15.4,15.85,15.31,15.55,824954,0
2017-10-27,15.61,16.07,15.58,15.8,916946,0
2017-10-30,15.84,16.082,15.71,15.92,867418,0
2017-10-31,15.9,15.95,15.72,15.75,1030284,0
2017-11-01,15.88,16.03,15.76,15.86,1096460,0
2017-11-02,15.87,15.95,15.275,15.42,668186,0
2017-11-03,15.45,15.6,15.39,15.51,703533,0
2017-11-06,15.58,15.79,15.56,15.78,867640,0
2017-11-07,15.79,15.9198,15.71,15.87,799945,0
2017-11-08,15.81,15.86,15.56,15.63,693540,0
2017-11-09,15.54,15.76,15.54,15.66,702223,0
2017-11-10,15.65,15.85,15.4194,15.46,1248177,0
