Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6963,7.8562,7.5661,7.8433,668623,0
2005-02-28,8.0073,8.205,7.915,8.0579,1120730,0
2005-03-01,8.083,8.5074,8.0746,8.4486,1284055,0
2005-03-02,8.4905,8.5033,8.2593,8.3267,626644,0
2005-03-03,8.3898,8.4698,8.2302,8.2763,718099,0
2005-03-04,8.3688,8.7344,8.3605,8.6337,1494326,0
2005-03-07,8.6588,9.1501,8.6588,8.9236,1585808,0
2005-03-08,8.9994,9.0833,8.8397,9.0079,711186,0
2005-03-09,9.0079,9.454,8.9365,9.1501,1715082,0
2005-03-10,9.1587,9.1587,8.6084,8.9404,2098270,0
2005-03-11,8.9404,9.1081,8.6798,8.9105,1431385,0
2005-03-14,9.0627,9.0956,8.9152,9.059,1164106,0
2005-03-15,9.1462,9.4402,9.0793,9.3565,1440751,0
2005-03-16,9.3615,9.4946,9.1128,9.2853,1004296,0
2005-03-17,9.3868,9.636,9.264,9.4916,1515865,0
2005-03-18,9.627,9.627,9.1252,9.2892,1276760,0
2005-03-21,9.2892,9.3615,9.0372,9.3429,822871,0
2005-03-22,9.3565,9.3565,9.1081,9.3107,486730,0
2005-03-23,9.2563,9.298,9.0542,9.1434,552571,0
2005-03-24,9.0879,9.3312,9.0627,9.3068,547140,0
2005-03-28,9.3868,9.79,9.3107,9.638,1481381,0
2005-03-29,9.671,9.759,8.4572,8.5791,2655390,0
2005-03-30,8.4234,8.8611,8.3688,8.7889,1765841,0
2005-03-31,8.8696,8.8901,8.2889,8.4782,1469347,0
2005-04-01,8.5414,8.8104,8.5414,8.7761,632536,0
2005-04-04,8.8863,8.9021,8.1756,8.5874,1399779,0
2005-04-05,8.5283,9.1348,8.4277,8.9021,1203396,0
2005-04-06,9.0079,9.462,9.0043,9.2941,1467393,0
2005-04-07,9.2726,9.731,9.2726,9.68,1577104,0
2005-04-08,9.68,10.078,9.68,9.79,1563414,0
2005-04-11,10.042,10.26,9.515,9.946,1787761,0
2005-04-12,9.962,10.108,9.664,10.016,1071020,0
2005-04-13,10.147,10.147,9.819,10.054,708242,0
2005-04-14,10.072,10.378,10.05,10.211,1329950,0
2005-04-15,10.206,10.298,9.648,9.751,1241382,0
2005-04-18,9.751,9.91,9.3917,9.739,942085,0
2005-04-19,9.608,10.108,9.578,9.966,835095,0
2005-04-20,10.176,10.218,9.941,9.953,851724,0
2005-04-21,10.013,10.592,9.975,10.521,1591159,0
2005-04-22,10.601,10.614,10.013,10.072,1136385,0
2005-04-25,10.108,10.614,10.108,10.601,1119001,0
2005-04-26,10.592,10.601,10.108,10.278,842883,0
2005-04-27,10.24,10.24,9.4105,9.811,1789491,0
2005-04-28,9.811,9.811,8.7598,8.8696,3228078,0
2005-04-29,8.8231,9.702,8.8231,9.524,1632355,0
2005-05-02,9.755,10.16,9.608,9.97,1810313,0
2005-05-03,10.143,10.143,9.529,9.651,1267460,0
2005-05-04,9.747,9.79,9.4946,9.769,773656,0
2005-05-05,9.91,10.013,9.751,10.013,922856,0
2005-05-06,10.05,10.281,9.711,9.91,1070426,0
2005-05-09,9.958,10.387,9.87,10.319,1402399,0
2005-05-10,10.319,10.387,9.979,10.075,1017867,0
2005-05-11,10.126,10.316,9.853,10.298,706857,0
2005-05-12,10.353,10.353,10.034,10.193,614102,0
2005-05-13,10.34,10.34,9.747,9.9,786606,0
2005-05-16,9.91,10.218,9.9,10.218,502840,0
2005-05-17,10.038,10.411,10.038,10.382,582582,0
2005-05-18,10.411,11,10.382,10.908,2355352,0
2005-05-19,11.106,11.164,10.913,11.017,1354442,0
2005-05-20,11.017,11.243,10.891,11.231,865619,0
2005-05-23,11.403,11.866,11.34,11.753,2702563,0
2005-05-24,11.799,11.874,11.416,11.724,1153784,0
2005-05-25,11.786,11.833,11.475,11.589,1059685,0
2005-05-26,11.777,11.913,11.581,11.772,903727,0
2005-05-27,11.874,12.157,11.777,12.046,957256,0
2005-05-31,11.945,12.223,11.846,12.036,1093002,0
2005-06-01,12.113,12.311,11.837,12.082,1143205,0
2005-06-02,12.082,12.086,9.97,10.193,11412034,0
2005-06-03,10.063,10.954,9.811,10.273,7424491,0
2005-06-06,10.697,11.038,10.516,11.013,3586242,0
2005-06-07,11.248,11.315,10.651,10.862,2387465,0
2005-06-08,10.958,11.202,10.749,10.946,1198879,0
2005-06-09,11.03,11.03,10.71,10.941,1010234,0
2005-06-10,10.954,11.013,10.294,10.521,1954325,0
2005-06-13,10.467,10.862,10.462,10.677,2584490,0
2005-06-14,10.29,10.392,9.72,9.891,9548124,0
2005-06-15,9.999,10.108,9.511,9.781,4396449,0
2005-06-16,9.743,9.883,9.563,9.815,2052874,0
2005-06-17,9.747,9.87,9.587,9.613,1216252,0
2005-06-20,9.533,9.608,9.059,9.3615,2876233,0
2005-06-21,9.2765,9.4105,9.1587,9.1964,2012152,0
2005-06-22,9.1925,9.4105,9.1348,9.2853,1147630,0
2005-06-23,9.3175,9.4066,9.1887,9.2051,1000163,0
2005-06-24,9.2051,9.3527,8.9105,8.9863,1953631,0
2005-06-27,8.8397,9.932,8.8186,9.697,4193566,0
2005-06-28,9.84,9.91,9.578,9.769,1790832,0
2005-06-29,9.835,9.835,9.4788,9.543,1340791,0
2005-06-30,9.568,9.711,9.4105,9.4867,1246231,0
2005-07-01,9.4451,9.559,9.3312,9.511,563139,0
2005-07-05,9.511,9.688,9.4155,9.68,1509157,0
2005-07-06,9.711,9.87,9.559,9.651,692812,0
2005-07-07,9.503,9.688,9.3615,9.618,1109987,0
2005-07-08,10.264,10.702,10.211,10.441,4695000,0
2005-07-11,10.588,11.051,10.508,10.967,2806972,0
2005-07-12,10.883,11.159,10.883,11.064,1193924,0
2005-07-13,11.064,11.11,10.513,10.833,1845939,0
2005-07-14,10.971,11.008,10.53,10.614,982536,0
2005-07-15,10.567,10.634,10.382,10.554,752721,0
2005-07-18,10.778,10.778,10.424,10.539,794756,0
2005-07-19,10.572,10.899,10.513,10.867,966036,0
2005-07-20,10.894,11.059,10.815,10.979,830737,0
2005-07-21,11.004,11.008,10.53,10.614,1050507,0
2005-07-22,10.697,10.71,9.795,10.37,2158807,0
2005-07-25,10.319,10.656,10.202,10.629,1332840,0
2005-07-26,10.913,11.564,10.913,11.542,4865099,0
2005-07-27,11.572,11.857,11.114,11.664,2564655,0
2005-07-28,11.753,11.753,11.529,11.652,1216832,0
2005-07-29,11.74,11.772,11.433,11.596,816692,0
2005-08-01,11.596,12.492,11.596,12.185,4566771,0
2005-08-02,12.273,12.853,12.273,12.615,2926212,0
2005-08-03,12.812,12.875,12.223,12.333,2767819,0
2005-08-04,12.87,13.326,12.333,13.249,5321241,0
2005-08-05,13.164,13.606,13.012,13.233,3124976,0
2005-08-08,13.278,13.453,12.857,12.993,2067297,0
2005-08-09,13.084,13.153,12.968,13.136,819933,0
2005-08-10,13.194,13.242,13.057,13.242,2117131,0
2005-08-11,13.614,13.907,13.437,13.778,2119826,0
2005-08-12,13.808,13.813,13.246,13.514,1279648,0
2005-08-15,13.494,13.955,13.333,13.912,1831019,0
2005-08-16,13.988,13.988,13.429,13.476,1305828,0
2005-08-17,13.379,13.421,12.673,12.866,2909258,0
2005-08-18,12.723,12.904,11.926,12.703,4005780,0
2005-08-19,12.567,13.249,12.567,13.176,1981378,0
2005-08-22,13.282,13.374,12.749,13.084,1699376,0
2005-08-23,13.157,13.265,12.879,13.017,669304,0
2005-08-24,12.853,13.207,12.812,12.984,567738,0
2005-08-25,12.993,13.001,12.824,12.87,433965,0
2005-08-26,12.727,12.889,12.67,12.745,502359,0
2005-08-29,12.686,12.913,12.427,12.9,605034,0
2005-08-30,12.904,13.001,12.82,12.954,564763,0
2005-08-31,12.993,13.11,12.774,13.012,713387,0
2005-09-01,13.057,13.136,12.926,13.076,442139,0
2005-09-02,13.096,13.202,12.82,12.87,530713,0
2005-09-06,13.061,13.635,12.875,13.574,1601795,0
2005-09-07,13.631,14.148,13.614,14.037,2200801,0
2005-09-08,14.014,14.354,14.014,14.244,1222325,0
2005-09-09,14.244,14.244,13.626,13.846,1351367,0
2005-09-12,13.738,14.01,13.622,13.745,902722,0
2005-09-13,13.715,13.715,13.349,13.426,941443,0
2005-09-14,13.397,13.426,13.021,13.171,1401102,0
2005-09-15,13.136,13.602,13.136,13.476,995115,0
2005-09-16,13.442,13.602,13.256,13.463,706876,0
2005-09-19,13.463,13.795,13.458,13.67,776527,0
2005-09-20,13.561,13.565,13.118,13.274,1013568,0
2005-09-21,13.185,13.207,12.861,12.926,1110197,0
2005-09-22,12.861,12.972,12.488,12.884,1092971,0
2005-09-23,12.85,13.561,12.833,13.476,1120518,0
2005-09-26,13.701,13.875,13.418,13.514,839770,0
2005-09-27,13.481,13.817,13.414,13.69,434810,0
2005-09-28,13.701,13.992,13.533,13.64,859606,0
2005-09-29,13.745,14.112,13.658,13.883,1166368,0
2005-09-30,14.068,14.068,13.79,13.833,591914,0
2005-10-03,13.883,14.812,13.883,14.784,2583036,0
2005-10-04,14.837,14.851,14.124,14.208,1731814,0
2005-10-05,14.148,14.275,13.578,13.64,1807355,0
2005-10-06,13.578,13.971,13.344,13.602,1365574,0
2005-10-07,13.724,13.871,13.538,13.662,494308,0
2005-10-10,13.79,13.79,13.136,13.246,1203259,0
2005-10-11,13.34,13.383,12.861,13.025,1442269,0
2005-10-12,12.964,13.012,12.554,12.656,1812350,0
2005-10-13,12.519,13.066,12.483,13.025,1270723,0
2005-10-14,13.096,13.171,12.815,12.984,608569,0
2005-10-17,13.001,13.141,12.893,13.092,428264,0
2005-10-18,13.153,13.207,12.754,12.857,798352,0
2005-10-19,12.791,12.896,12.483,12.754,1184006,0
2005-10-20,12.652,12.977,12.454,12.686,652316,0
2005-10-21,12.77,13.008,12.686,12.749,555247,0
2005-10-24,12.833,13.586,12.795,13.433,1308171,0
2005-10-25,13.498,13.71,13.317,13.41,875695,0
2005-10-26,13.453,13.658,13.349,13.383,765986,0
2005-10-27,13.344,13.344,12.661,12.736,974816,0
2005-10-28,12.804,13.03,12.435,13.03,799836,0
2005-10-31,13.034,13.581,13.017,13.383,1009307,0
2005-11-01,13.551,13.715,13.37,13.69,943432,0
2005-11-02,13.678,14.014,13.645,13.984,1115542,0
2005-11-03,14.04,14.607,13.896,14.396,1534670,0
2005-11-04,14.492,14.817,13.59,13.912,2189963,0
2005-11-07,13.921,14.028,13.556,13.71,1329731,0
2005-11-08,13.741,14.01,13.69,13.817,1041999,0
2005-11-09,13.9,14.085,13.682,13.955,730671,0
2005-11-10,13.955,14.5,13.921,14.359,851029,0
2005-11-11,14.417,14.616,14.229,14.558,591059,0
2005-11-14,14.797,15.776,14.7,15.762,3316683,0
2005-11-15,15.817,15.984,15.427,15.609,1649609,0
2005-11-16,15.623,15.728,15.25,15.52,707000,0
2005-11-17,15.6,16.254,15.535,16.236,1560111,0
2005-11-18,16.695,16.814,16.028,16.624,2581871,0
2005-11-21,16.919,16.96,16.51,16.96,1939224,0
2005-11-22,17.023,17.456,16.843,17.431,5266252,0
2005-11-23,17.482,17.794,17.368,17.662,1677695,0
2005-11-25,17.754,17.855,17.507,17.545,483854,0
2005-11-28,17.662,17.758,17.423,17.566,1316914,0
2005-11-29,17.622,17.864,17.44,17.642,1086135,0
2005-11-30,16.978,16.991,16.148,16.241,5108447,0
2005-12-01,16.259,16.821,16.259,16.783,1852437,0
2005-12-02,16.919,16.955,16.518,16.835,903775,0
2005-12-05,16.903,16.924,16.418,16.603,937212,0
2005-12-06,16.722,16.734,16.431,16.629,746716,0
2005-12-07,16.73,16.746,16.418,16.598,458891,0
2005-12-08,16.662,16.915,16.427,16.737,981917,0
2005-12-09,16.819,16.978,16.62,16.955,588203,0
2005-12-12,17.075,17.314,17.03,17.119,1222701,0
2005-12-13,17.159,17.159,16.629,16.851,760502,0
2005-12-14,16.839,16.855,16.348,16.427,1038718,0
2005-12-15,16.418,16.439,15.329,16.068,1788871,0
2005-12-16,16.129,16.229,15.923,16.056,1012235,0
2005-12-19,16.063,16.063,15.547,15.604,661293,0
2005-12-20,15.543,15.543,14.767,15.347,1954151,0
2005-12-21,15.325,15.935,15.325,15.86,1047478,0
2005-12-22,15.969,16.077,15.535,15.675,742193,0
2005-12-23,15.86,15.86,15.591,15.626,432609,0
2005-12-27,15.696,15.997,15.427,15.595,795086,0
2005-12-28,15.679,15.679,15.275,15.3,965257,0
2005-12-29,15.431,15.754,15.311,15.586,872117,0
2005-12-30,15.591,15.648,15.315,15.368,876970,0
2006-01-03,15.626,15.817,14.638,14.917,3164144,0
2006-01-04,14.833,15.205,14.789,14.867,1192323,0
2006-01-05,14.837,15.162,14.789,15.035,852664,0
2006-01-06,15.17,15.431,15.023,15.219,1034412,0
2006-01-09,15.237,15.817,15.215,15.631,1332275,0
2006-01-10,15.696,16.2,15.577,16.111,1958488,0
2006-01-11,16.254,16.771,16.12,16.638,2405862,0
2006-01-12,16.734,16.797,15.94,16.137,1382189,0
2006-01-13,16.111,16.325,15.918,16.116,727350,0
2006-01-17,16.296,16.57,16.137,16.499,1187869,0
2006-01-18,16.216,16.494,15.838,16.077,1158199,0
2006-01-19,16.116,16.973,16.116,16.666,1214844,0
2006-01-20,16.868,16.868,16.221,16.305,802396,0
2006-01-23,16.418,16.461,15.215,15.67,2032516,0
2006-01-24,15.679,16.212,15.679,15.976,712330,0
2006-01-25,16.108,16.291,15.688,15.83,754223,0
2006-01-26,15.901,16.063,15.692,16.011,427975,0
2006-01-27,15.997,16.418,15.997,16.418,568205,0
2006-01-30,16.418,17.314,16.116,17.175,1898122,0
2006-01-31,17.418,17.794,17.418,17.721,1586065,0
2006-02-01,17.85,18.135,17.519,17.805,1361455,0
2006-02-02,17.73,17.91,17.039,17.566,1098994,0
2006-02-03,17.529,17.608,17.217,17.411,771808,0
2006-02-06,17.738,18.408,17.448,18.196,1603061,0
2006-02-07,18.191,18.311,17.482,17.662,901673,0
2006-02-08,17.662,17.805,17.123,17.398,1238437,0
2006-02-09,17.368,17.402,15.742,15.984,7424238,0
2006-02-10,14.028,14.709,13.767,14.043,15544865,0
2006-02-13,14.014,14.151,13.216,13.3,6869334,0
2006-02-14,13.308,13.762,13.141,13.449,3330906,0
2006-02-15,13.418,13.955,13.265,13.662,2486136,0
2006-02-16,13.783,13.93,13.547,13.879,1563800,0
2006-02-17,14.085,14.855,14.014,14.678,2952650,0
2006-02-21,14.842,15.014,14.434,14.479,2270904,0
2006-02-22,14.678,14.678,14.328,14.479,1342971,0
2006-02-23,14.576,14.633,14.212,14.262,1309917,0
2006-02-24,14.32,14.721,14.117,14.66,1098132,0
2006-02-27,14.66,15.014,14.492,14.518,1203087,0
2006-02-28,14.541,14.616,14.085,14.204,1074120,0
2006-03-01,14.292,14.589,14.262,14.434,672500,0
2006-03-02,14.364,14.855,14.364,14.846,1082191,0
2006-03-03,14.846,14.905,14.705,14.728,734877,0
2006-03-06,14.648,14.728,14.425,14.479,826103,0
2006-03-07,14.35,14.567,13.863,14.178,1448225,0
2006-03-08,14.127,14.342,13.883,14.019,1072514,0
2006-03-09,13.955,14.22,13.778,13.786,787302,0
2006-03-10,13.758,14.131,13.645,13.935,1205837,0
2006-03-13,13.944,14.108,13.863,13.912,646890,0
2006-03-14,13.842,14.037,13.542,13.598,1276530,0
2006-03-15,13.542,13.745,13.296,13.741,1569700,0
2006-03-16,13.837,13.952,13.748,13.879,780198,0
2006-03-17,13.879,13.988,13.733,13.892,819929,0
2006-03-20,13.9,13.9,13.317,13.397,2227836,0
2006-03-21,13.286,13.433,13.057,13.326,1866827,0
2006-03-22,13.256,13.326,13.114,13.202,1024338,0
2006-03-23,13.18,13.729,13.18,13.682,1655435,0
2006-03-24,13.673,13.745,13.286,13.418,1167111,0
2006-03-27,13.418,13.635,13.286,13.51,751550,0
2006-03-28,13.437,13.458,13.202,13.256,649017,0
2006-03-29,13.202,13.498,13.132,13.41,1194123,0
2006-03-30,13.358,13.724,13.246,13.472,594002,0
2006-03-31,13.337,13.665,13.282,13.581,561546,0
2006-04-03,13.738,13.828,13.088,13.304,921989,0
2006-04-04,13.296,13.337,12.369,12.514,2409776,0
2006-04-05,12.471,12.538,11.613,11.869,3747030,0
2006-04-06,11.869,12.442,11.869,12.365,1438144,0
2006-04-07,12.369,12.711,12.369,12.61,1280317,0
2006-04-10,12.572,12.572,11.909,12.113,1222305,0
2006-04-11,12.113,12.33,11.697,11.82,1616169,0
2006-04-12,11.786,12.09,11.71,11.866,733125,0
2006-04-13,11.866,12.175,11.841,12.148,713908,0
2006-04-17,12.148,12.227,11.949,12.046,831552,0
2006-04-18,12.026,12.48,12.021,12.369,672027,0
2006-04-19,12.369,12.993,12.311,12.926,1680648,0
2006-04-20,12.926,13.073,12.718,12.812,680250,0
2006-04-21,12.904,13.15,12.778,13.123,1556018,0
2006-04-24,13.141,13.216,13.069,13.153,1335426,0
2006-04-25,13.132,13.401,13.088,13.252,1044788,0
2006-04-26,13.252,13.379,13.11,13.326,1110807,0
2006-04-27,13.22,13.992,13.22,13.578,1415456,0
2006-04-28,13.581,13.93,13.502,13.771,813014,0
2006-05-01,13.771,14.232,13.748,13.825,1287114,0
2006-05-02,13.813,13.964,13.269,13.93,1226985,0
2006-05-03,13.912,14.014,13.71,13.967,890867,0
2006-05-04,13.944,14.354,13.892,14.308,1210641,0
2006-05-05,14.364,14.872,13.971,14.655,1190610,0
2006-05-08,14.368,14.448,13.578,13.959,2159682,0
2006-05-09,13.926,14.01,13.724,13.786,1206714,0
2006-05-10,13.698,13.698,13.252,13.383,1260752,0
2006-05-11,13.3,13.353,12.904,12.959,1965792,0
2006-05-12,12.82,13.034,12.535,12.762,1046474,0
2006-05-15,12.558,12.993,12.442,12.824,1020851,0
2006-05-16,12.889,13.498,12.889,13.176,1045150,0
2006-05-17,13.176,13.211,12.921,13.084,693304,0
2006-05-18,13.171,13.59,13.061,13.366,1222320,0
2006-05-19,13.379,13.581,13.249,13.344,891672,0
2006-05-22,13.34,14.033,13.11,13.741,1609484,0
2006-05-23,13.748,13.984,13.654,13.71,1019436,0
2006-05-24,13.706,13.952,13.449,13.896,944459,0
2006-05-25,13.935,14.32,13.706,14.292,543773,0
2006-05-26,14.315,14.477,14.244,14.337,425354,0
2006-05-30,14.215,14.32,13.741,13.753,508723,0
2006-05-31,13.694,13.842,13.337,13.631,812864,0
2006-06-01,13.631,13.786,13.437,13.729,489878,0
2006-06-02,13.842,14.136,13.574,13.724,645874,0
2006-06-05,13.565,13.706,12.928,13.061,1390052,0
2006-06-06,12.972,13.021,12.526,12.933,917372,0
2006-06-07,13.061,13.406,12.778,13.004,1051456,0
2006-06-08,12.9,13.269,11.993,13.132,2782160,0
2006-06-09,14.876,15.532,14.648,15.28,8482388,0
2006-06-12,15.307,15.704,15.005,15.25,1997484,0
2006-06-13,15.102,15.692,15.018,15.315,1717958,0
2006-06-14,15.311,15.696,14.837,15.124,1391653,0
2006-06-15,15.182,15.535,15.182,15.384,921705,0
2006-06-16,15.373,15.409,15.082,15.329,985001,0
2006-06-19,15.325,15.387,14.775,14.98,754909,0
2006-06-20,14.855,14.855,14.404,14.616,883400,0
2006-06-21,14.576,15.162,14.404,14.905,1223840,0
2006-06-22,14.905,14.965,14.633,14.812,521902,0
2006-06-23,14.807,15.078,14.589,14.826,442930,0
2006-06-26,14.863,15.25,14.716,14.8,398654,0
2006-06-27,14.851,15.139,14.686,14.77,843637,0
2006-06-28,14.851,15.12,14.616,15.023,540851,0
2006-06-29,15.064,15.303,14.789,15.191,846313,0
2006-06-30,15.148,15.32,14.905,15.111,950647,0
2006-07-03,15.25,15.284,14.891,14.998,226193,0
2006-07-05,14.976,15.027,14.724,14.876,426717,0
2006-07-06,14.876,15.289,14.775,15.018,482854,0
2006-07-07,15.018,15.018,14.461,14.488,485850,0
2006-07-10,14.504,14.779,14.364,14.504,303189,0
2006-07-11,14.545,14.749,14.187,14.721,539020,0
2006-07-12,14.753,14.753,14.417,14.523,343041,0
2006-07-13,14.465,14.686,13.912,13.967,884044,0
2006-07-14,14.033,14.033,13.317,13.694,699951,0
2006-07-17,13.606,13.833,13.542,13.631,419511,0
2006-07-18,13.614,13.837,13.353,13.645,364349,0
2006-07-19,13.602,14.023,13.485,13.907,615748,0
2006-07-20,13.975,14.108,13.654,13.741,654318,0
2006-07-21,13.64,13.729,13.313,13.446,684780,0
2006-07-24,13.485,13.846,13.467,13.69,315628,0
2006-07-25,13.645,13.748,13.296,13.458,372449,0
2006-07-26,13.388,13.388,12.74,12.74,1109518,0
2006-07-27,12.727,12.853,12.488,12.554,1931023,0
2006-07-28,12.639,13.256,12.639,13.141,715675,0
2006-07-31,13.084,13.926,12.945,13.59,2652427,0
2006-08-01,13.662,13.662,13.171,13.269,544913,0
2006-08-02,13.442,13.86,13.392,13.825,1678966,0
2006-08-03,13.851,14.01,13.433,13.952,1463322,0
2006-08-04,14.789,16.651,14.789,16.523,4863810,0
2006-08-07,16.132,16.334,15.758,15.964,1267921,0
2006-08-08,15.984,16.007,15.347,15.511,913551,0
2006-08-09,15.728,15.931,15.315,15.359,630334,0
2006-08-10,15.297,15.525,14.905,15.4,820225,0
2006-08-11,15.373,15.418,14.98,15.219,369752,0
2006-08-14,15.444,15.956,15.329,15.728,660192,0
2006-08-15,15.851,16.002,15.543,15.927,527250,0
2006-08-16,16.045,16.62,16.045,16.359,947363,0
2006-08-17,16.372,16.615,16.2,16.506,439069,0
2006-08-18,16.578,16.858,16.334,16.62,660445,0
2006-08-21,16.658,16.658,16.007,16.259,563416,0
2006-08-22,16.207,16.413,16.073,16.291,333599,0
2006-08-23,16.25,16.435,16.148,16.435,462151,0
2006-08-24,16.435,16.469,16.053,16.166,469290,0
2006-08-25,16.007,16.586,15.976,16.212,325336,0
2006-08-28,16.305,16.305,15.901,15.918,620782,0
2006-08-29,16.002,16.28,15.804,16.276,647824,0
2006-08-30,16.207,16.38,16.2,16.263,425335,0
2006-08-31,16.254,16.598,16.254,16.456,423305,0
2006-09-01,16.557,17.235,16.557,16.898,483323,0
2006-09-05,16.947,17.071,16.582,16.779,393367,0
2006-09-06,16.742,16.779,16.427,16.518,689789,0
2006-09-07,16.518,16.774,16.254,16.418,268876,0
2006-09-08,16.527,16.717,16.343,16.59,257164,0
2006-09-11,16.447,16.819,16.359,16.611,354321,0
2006-09-12,16.62,16.742,16.545,16.742,286651,0
2006-09-13,16.653,16.96,16.435,16.695,372527,0
2006-09-14,16.826,16.839,16.586,16.699,526758,0
2006-09-15,16.83,16.863,16.376,16.398,544778,0
2006-09-18,16.394,16.754,16.212,16.699,533417,0
2006-09-19,16.129,16.456,15.838,16.273,1303300,0
2006-09-20,16.413,16.549,16.1,16.339,404416,0
2006-09-21,16.334,16.461,16.104,16.25,336569,0
2006-09-22,16.291,16.291,15.83,15.964,341190,0
2006-09-25,16.056,16.283,15.8,16.002,318555,0
2006-09-26,15.927,16.225,15.927,16.207,272414,0
2006-09-27,16.049,16.321,16.04,16.305,367841,0
2006-09-28,16.343,16.494,16.259,16.352,390968,0
2006-09-29,16.427,16.482,15.913,15.918,415101,0
2006-10-02,16.019,16.019,15.463,15.804,447783,0
2006-10-03,15.88,15.88,15.528,15.772,454665,0
2006-10-04,15.661,16.431,15.653,16.291,457067,0
2006-10-05,16.325,16.774,16.325,16.675,566888,0
2006-10-06,16.682,16.805,16.586,16.695,332226,0
2006-10-09,16.792,16.814,16.334,16.435,467513,0
2006-10-10,16.456,16.666,16.456,16.518,334516,0
2006-10-11,16.518,16.518,16.007,16.132,791231,0
2006-10-12,16.179,16.464,15.969,16.216,929771,0
2006-10-13,16.179,16.737,16.152,16.57,733083,0
2006-10-16,16.62,16.955,16.607,16.872,518281,0
2006-10-17,16.876,16.955,16.642,16.947,566312,0
2006-10-18,17.03,17.168,16.727,16.783,530326,0
2006-10-19,16.91,17.688,16.826,17.582,1741111,0
2006-10-20,17.721,17.721,16.814,17.142,1392867,0
2006-10-23,17.179,17.314,16.868,17.243,821617,0
2006-10-24,17.385,17.519,17.235,17.418,593322,0
2006-10-25,17.482,17.582,16.942,17.015,1205957,0
2006-10-26,16.973,17.398,16.557,17.323,1097219,0
2006-10-27,17.334,17.334,16.907,17.091,693956,0
2006-10-30,17.091,17.519,16.91,17.407,736999,0
2006-10-31,17.411,17.921,17.283,17.415,850893,0
2006-11-01,17.415,17.608,15.711,15.964,2681238,0
2006-11-02,15.395,15.909,14.262,15.723,2555381,0
2006-11-03,16.847,17.389,16.343,16.826,3302485,0
2006-11-06,16.839,16.982,16.398,16.751,1483095,0
2006-11-07,16.717,16.814,15.909,15.96,1485963,0
2006-11-08,15.868,16.317,15.373,16.108,1083613,0
2006-11-09,16.111,16.157,15.834,16.007,756934,0
2006-11-10,16.108,16.148,15.728,16.145,802227,0
2006-11-13,16.024,16.611,16.016,16.413,789593,0
2006-11-14,16.478,16.57,16.028,16.3,736811,0
2006-11-15,16.359,16.478,16.175,16.352,827212,0
2006-11-16,16.41,16.413,16.152,16.314,750179,0
2006-11-17,16.317,16.389,16.091,16.254,904664,0
2006-11-20,16.325,16.325,16.028,16.166,500142,0
2006-11-21,16.17,16.245,16.007,16.108,866678,0
2006-11-22,16.108,16.245,16.024,16.095,330106,0
2006-11-24,16.007,16.268,15.8,16.148,258376,0
2006-11-27,16.132,16.207,15.595,15.658,754123,0
2006-11-28,15.648,15.658,15.452,15.493,766289,0
2006-11-29,15.525,15.758,15.387,15.555,606697,0
2006-11-30,15.488,15.715,15.409,15.679,503426,0
2006-12-01,15.696,15.696,15.271,15.484,585008,0
2006-12-04,15.48,15.711,15.46,15.572,498079,0
2006-12-05,15.658,15.658,15.368,15.404,425352,0
2006-12-06,15.355,15.413,15.116,15.144,657534,0
2006-12-07,15.132,15.219,14.926,15.023,420695,0
2006-12-08,15.023,15.17,14.797,15.082,300792,0
2006-12-11,15.06,15.139,14.716,14.881,549286,0
2006-12-12,14.855,15.111,14.691,15.027,605741,0
2006-12-13,15.17,15.267,15.044,15.191,331397,0
2006-12-14,15.191,15.507,15.191,15.355,443639,0
2006-12-15,15.436,15.452,15.293,15.359,601789,0
2006-12-18,15.452,15.539,15.25,15.284,821708,0
2006-12-19,15.267,15.409,15.055,15.2,599725,0
2006-12-20,15.182,15.364,14.976,15.116,682027,0
2006-12-21,15.102,15.175,14.709,14.758,404431,0
2006-12-22,14.826,15.175,14.826,14.98,647251,0
2006-12-26,15.023,15.325,15.023,15.289,270293,0
2006-12-27,15.228,15.431,15.228,15.391,225678,0
2006-12-28,15.334,15.46,15.267,15.409,256123,0
2006-12-29,15.444,15.46,15.219,15.297,303029,0
2007-01-03,15.404,15.684,15.124,15.444,817549,0
2007-01-04,15.404,15.595,15.25,15.516,490336,0
2007-01-05,15.525,15.547,15.289,15.484,671622,0
2007-01-08,15.525,15.525,15.166,15.4,643144,0
2007-01-09,15.484,15.679,15.364,15.665,530689,0
2007-01-10,15.582,15.948,15.539,15.948,713294,0
2007-01-11,16.049,16.713,15.927,16.675,1449388,0
2007-01-12,16.675,16.898,16.638,16.868,669390,0
2007-01-16,16.826,17.168,16.805,17.087,972451,0
2007-01-17,17.062,17.31,16.964,17.305,1110888,0
2007-01-18,17.255,17.44,17.163,17.175,814958,0
2007-01-19,17.212,17.235,16.863,16.973,427639,0
2007-01-22,16.978,16.978,16.582,16.872,768365,0
2007-01-23,16.872,17.027,16.826,16.978,597616,0
2007-01-24,17.03,17.221,16.889,17.221,377325,0
2007-01-25,17.243,17.243,16.96,17.095,601339,0
2007-01-26,17.19,17.235,16.872,17.183,523620,0
2007-01-29,17.217,17.44,17.106,17.423,500279,0
2007-01-30,17.44,17.814,17.423,17.625,661510,0
2007-01-31,17.613,17.754,17.203,17.411,650172,0
2007-02-01,17.599,17.789,17.326,17.721,740966,0
2007-02-02,17.734,18.126,17.709,18.112,894797,0
2007-02-05,18.143,18.646,18.143,18.519,2047634,0
2007-02-06,16.835,17.163,16.456,16.931,5995849,0
2007-02-07,16.872,17.199,16.868,17.132,1253490,0
2007-02-08,17.159,17.394,17.071,17.301,1056671,0
2007-02-09,17.608,17.662,16.73,16.843,1326316,0
2007-02-12,16.847,17.591,16.847,17.582,957183,0
2007-02-13,17.642,17.85,17.548,17.692,1066664,0
2007-02-14,17.65,17.721,17.491,17.587,527386,0
2007-02-15,17.599,17.65,17.491,17.57,447836,0
2007-02-16,17.578,17.625,17.359,17.578,377112,0
2007-02-20,17.608,18.083,17.582,18.055,531970,0
2007-02-21,18.041,18.051,17.726,17.89,323718,0
2007-02-22,17.971,17.971,17.654,17.801,300152,0
2007-02-23,17.907,18.009,17.679,17.975,288849,0
2007-02-26,17.991,18.055,17.692,17.966,518385,0
2007-02-27,17.789,17.789,16.855,17.015,703360,0
2007-02-28,17.111,17.418,16.666,17.203,607431,0
2007-03-01,16.851,17.283,16.653,17.027,852756,0
2007-03-02,16.919,17.062,16.499,16.62,919856,0
2007-03-05,16.443,16.687,16.221,16.268,699164,0
2007-03-06,16.376,16.603,16.296,16.49,505190,0
2007-03-07,16.515,16.518,16.343,16.401,710837,0
2007-03-08,16.478,16.578,16.359,16.41,995302,0
2007-03-09,16.582,16.582,16.296,16.431,473085,0
2007-03-12,16.51,16.51,16.145,16.376,488195,0
2007-03-13,16.325,16.359,16.002,16.068,689635,0
2007-03-14,16.091,16.394,15.762,16.132,927271,0
2007-03-15,16.129,16.372,16.049,16.2,443309,0
2007-03-16,16.196,16.196,16.019,16.148,752788,0
2007-03-19,16.334,16.473,16.192,16.394,359204,0
2007-03-20,16.464,16.774,16.31,16.678,460043,0
2007-03-21,16.771,17.057,16.762,17.053,390008,0
2007-03-22,17.062,17.31,17.044,17.235,740117,0
2007-03-23,17.334,17.688,17.226,17.617,826882,0
2007-03-26,17.738,17.738,17.179,17.288,625057,0
2007-03-27,17.351,17.529,17.044,17.151,417875,0
2007-03-28,17.053,17.217,16.935,17.015,454030,0
2007-03-29,17.091,17.099,16.629,16.907,467239,0
2007-03-30,16.919,16.919,16.562,16.814,275237,0
2007-04-02,16.81,16.81,16.486,16.762,429651,0
2007-04-03,16.762,17.023,16.762,16.995,501306,0
2007-04-04,17.023,17.155,16.931,17.023,324885,0
2007-04-05,16.982,17.084,16.885,17.035,244075,0
2007-04-09,17.115,17.115,16.607,16.629,441213,0
2007-04-10,16.603,16.868,16.603,16.653,460059,0
2007-04-11,16.691,16.713,16.364,16.478,498288,0
2007-04-12,16.352,16.435,16.276,16.413,492892,0
2007-04-13,16.389,16.536,16.276,16.523,301273,0
2007-04-16,16.62,16.704,16.41,16.536,311633,0
2007-04-17,16.486,17.119,16.339,16.995,1151288,0
2007-04-18,16.999,17.128,16.708,16.751,636049,0
2007-04-19,16.675,16.863,16.638,16.81,400968,0
2007-04-20,17.079,17.343,16.987,17.326,694432,0
2007-04-23,17.44,17.566,17.415,17.491,474804,0
2007-04-24,17.57,17.654,17.507,17.608,678480,0
2007-04-25,17.654,17.839,17.608,17.671,394560,0
2007-04-26,17.628,17.73,17.452,17.683,365802,0
2007-04-27,17.561,17.675,17.486,17.632,375350,0
2007-04-30,17.717,17.738,17.011,17.011,743409,0
2007-05-01,16.995,17.007,16.675,16.843,402563,0
2007-05-02,16.802,17.235,16.802,17.071,349242,0
2007-05-03,17.027,17.19,16.805,17.071,376575,0
2007-05-04,17.102,17.418,17.087,17.389,385974,0
2007-05-07,17.305,17.529,17.292,17.465,608129,0
2007-05-08,17.561,17.561,17.363,17.486,448225,0
2007-05-09,17.402,17.545,17.235,17.515,450370,0
2007-05-10,17.418,17.548,17.207,17.207,403485,0
2007-05-11,17.19,17.502,17.128,17.377,410548,0
2007-05-14,17.461,17.613,16.814,16.995,575965,0
2007-05-15,16.942,17.02,16.607,16.642,518943,0
2007-05-16,16.658,16.915,16.658,16.903,433969,0
2007-05-17,16.814,17.172,16.734,16.771,258569,0
2007-05-18,16.88,17.075,16.717,16.995,593459,0
2007-05-21,17.023,17.427,16.814,17.271,549023,0
2007-05-22,17.343,17.628,17.266,17.482,411021,0
2007-05-23,17.461,17.625,17.407,17.486,297459,0
2007-05-24,17.54,17.561,17.035,17.183,383021,0
2007-05-25,17.19,17.407,17.172,17.279,373971,0
2007-05-29,17.314,17.511,17.023,17.221,438182,0
2007-05-30,17.255,17.296,16.978,17.172,684864,0
2007-05-31,17.235,17.279,16.987,17.212,610367,0
2007-06-01,17.372,17.444,16.982,17.142,639833,0
2007-06-04,17.142,17.19,16.835,16.931,686497,0
2007-06-05,16.987,17.146,16.682,16.713,622043,0
2007-06-06,16.722,16.872,16.499,16.819,827507,0
2007-06-07,16.821,17.235,16.821,17.235,1279895,0
2007-06-08,16.494,17.128,16.401,16.898,1920882,0
2007-06-11,16.951,17.195,16.73,16.797,905929,0
2007-06-12,16.666,16.666,16.31,16.321,1105246,0
2007-06-13,16.352,16.423,16.148,16.376,746282,0
2007-06-14,16.443,16.562,16.3,16.376,631828,0
2007-06-15,16.603,16.603,15.834,15.948,1783545,0
2007-06-18,16.06,16.1,15.653,16.045,1491769,0
2007-06-19,15.972,16.148,15.72,16.116,1632750,0
2007-06-20,16.189,16.413,16.14,16.233,1194622,0
2007-06-21,16.31,16.31,15.913,16.086,758388,0
2007-06-22,16.086,16.192,15.658,15.856,1018244,0
2007-06-25,16.007,16.068,15.535,15.564,711300,0
2007-06-26,15.688,15.888,15.552,15.612,671670,0
2007-06-27,15.696,15.997,15.636,15.972,774523,0
2007-06-28,16.016,16.364,16.016,16.259,503811,0
2007-06-29,16.325,16.447,15.888,15.96,753297,0
2007-07-02,16.1,16.204,15.901,15.972,679613,0
2007-07-03,16.016,16.12,15.96,16.036,335130,0
2007-07-05,16.124,16.456,16.108,16.413,586786,0
2007-07-06,16.456,16.469,16.348,16.41,477104,0
2007-07-09,16.982,17.271,16.759,17.044,924862,0
2007-07-10,17.048,17.048,16.759,16.797,742886,0
2007-07-11,16.821,16.924,16.699,16.766,796988,0
2007-07-12,16.826,17.128,16.797,17.091,387365,0
2007-07-13,17.023,17.071,16.727,16.868,291279,0
2007-07-16,16.919,17.039,16.788,16.792,354894,0
2007-07-17,16.88,17.411,16.851,17.221,704886,0
2007-07-18,17.137,17.142,16.885,17.03,506239,0
2007-07-19,17.159,17.372,17.106,17.221,534762,0
2007-07-20,17.183,17.226,16.876,17.084,463078,0
2007-07-23,17.115,17.172,17.015,17.015,437146,0
2007-07-24,17.02,17.179,16.651,16.691,654623,0
2007-07-25,16.83,17.062,16.394,16.708,623704,0
2007-07-26,16.518,16.805,16.401,16.633,867634,0
2007-07-27,16.662,16.91,16.515,16.783,690248,0
2007-07-30,16.792,16.969,16.527,16.835,424709,0
2007-07-31,16.872,17.011,16.25,16.283,1122495,0
2007-08-01,16.241,16.394,16.028,16.229,1045365,0
2007-08-02,16.221,16.919,16.192,16.872,586346,0
2007-08-03,16.858,17.878,16.858,17.498,1306641,0
2007-08-06,17.654,19.062,17.642,18.523,2580711,0
2007-08-07,16.077,17.151,15.972,17.023,3641775,0
2007-08-08,16.973,18.873,16.969,18.515,3205574,0
2007-08-09,17.099,18.327,17.095,18.182,3352962,0
2007-08-10,17.73,17.948,16.835,16.991,2061945,0
2007-08-13,17.444,17.654,16.14,16.189,2050744,0
2007-08-14,16.401,16.646,16.1,16.104,938767,0
2007-08-15,16.108,16.314,15.896,15.931,866417,0
2007-08-16,15.931,16.348,15.762,16.241,991352,0
2007-08-17,16.722,16.872,16.268,16.678,646827,0
2007-08-20,16.814,16.969,16.427,16.646,457277,0
2007-08-21,16.666,16.67,16.108,16.321,930698,0
2007-08-22,16.447,16.518,15.976,16.314,584577,0
2007-08-23,16.427,16.443,16.032,16.104,388779,0
2007-08-24,16.077,16.111,15.935,16.056,656467,0
2007-08-27,16.04,16.129,15.868,15.876,571437,0
2007-08-28,15.913,15.913,15.427,15.444,754706,0
2007-08-29,15.468,15.665,15.444,15.552,552905,0
2007-08-30,15.46,15.658,15.28,15.493,704061,0
2007-08-31,15.658,15.791,15.376,15.488,459644,0
2007-09-04,15.488,15.821,15.452,15.623,607742,0
2007-09-05,15.535,15.758,15.38,15.468,664953,0
2007-09-06,15.484,15.577,15.233,15.364,578656,0
2007-09-07,15.245,15.347,14.565,14.714,1687719,0
2007-09-10,14.714,14.887,14.12,14.131,1600890,0
2007-09-11,14.235,14.409,13.98,14.178,2576278,0
2007-09-12,14.178,14.22,13.907,14.014,1427119,0
2007-09-13,14.064,14.144,13.606,13.748,1528494,0
2007-09-14,13.654,14.112,13.622,14.076,1049699,0
2007-09-17,14.037,14.117,13.926,14.01,548211,0
2007-09-18,13.996,14.523,13.975,14.504,814041,0
2007-09-19,14.812,14.926,14.532,14.705,831696,0
2007-09-20,14.714,14.714,14.417,14.527,792812,0
2007-09-21,14.665,14.665,14.103,14.443,858966,0
2007-09-24,14.484,14.633,14.12,14.208,615165,0
2007-09-25,14.215,15.17,14.165,15.018,2116289,0
2007-09-26,15.089,15.658,14.947,15.493,1744576,0
2007-09-27,15.552,15.661,15.205,15.245,1254026,0
2007-09-28,15.311,15.552,15.271,15.395,687520,0
2007-10-01,15.543,15.616,15.352,15.604,659419,0
2007-10-02,15.626,16.254,15.626,16.196,1051782,0
2007-10-03,16.053,16.364,15.888,16.204,1988637,0
2007-10-04,16.216,16.367,16.184,16.314,726375,0
2007-10-05,16.352,16.389,16.129,16.263,412506,0
2007-10-08,16.287,16.287,15.913,16.132,500589,0
2007-10-09,16.245,16.314,15.952,16.241,668400,0
2007-10-10,16.145,16.263,16.073,16.17,494834,0
2007-10-11,16.241,16.28,16.1,16.152,647820,0
2007-10-12,16.148,16.273,16.095,16.196,393493,0
2007-10-15,16.196,16.28,16.024,16.095,572041,0
2007-10-16,15.988,16.1,15.868,15.892,473271,0
2007-10-17,16.077,16.077,15.762,15.984,691000,0
2007-10-18,15.923,16.053,15.762,15.923,575234,0
2007-10-19,15.888,15.888,15.387,15.387,704722,0
2007-10-22,15.343,15.448,14.855,15.228,638535,0
2007-10-23,15.307,15.543,15.195,15.352,343065,0
2007-10-24,15.205,15.373,15.032,15.213,366260,0
2007-10-25,15.205,15.516,15.135,15.338,385700,0
2007-10-26,15.44,15.516,15.17,15.463,496677,0
2007-10-29,15.436,15.436,15.073,15.175,363777,0
2007-10-30,15.049,15.338,14.921,15.055,666737,0
2007-10-31,15.289,15.315,14.926,15.228,829083,0
2007-11-01,14.792,14.905,14.404,14.484,3267972,0
2007-11-02,14.484,14.607,14.232,14.359,499202,0
2007-11-05,14.06,14.165,13.896,13.975,689696,0
2007-11-06,13.975,14.076,12.731,12.829,2693488,0
2007-11-07,12.762,12.824,11.753,12.033,2989226,0
2007-11-08,12.064,12.125,10.962,11.349,4016373,0
2007-11-09,11.677,12.879,11.521,12.694,3311854,0
2007-11-12,12.598,12.782,12.48,12.547,1184603,0
2007-11-13,12.442,12.623,12.361,12.463,820927,0
2007-11-14,12.576,12.598,12.35,12.422,757254,0
2007-11-15,12.4,12.542,12.316,12.408,789876,0
2007-11-16,12.417,12.554,12.358,12.488,708869,0
2007-11-19,12.396,12.405,12.197,12.269,633279,0
2007-11-20,12.33,12.581,12.246,12.475,1362766,0
2007-11-21,12.358,12.4,12.193,12.246,615228,0
2007-11-23,12.246,12.302,12.073,12.073,267612,0
2007-11-26,11.989,12.29,11.829,12.033,650836,0
2007-11-27,12.046,12.35,12.026,12.193,426763,0
2007-11-28,12.311,12.63,12.311,12.53,395823,0
2007-11-29,12.521,12.61,12.354,12.572,343057,0
2007-11-30,12.639,12.757,12.408,12.438,394678,0
2007-12-03,12.435,12.551,12.054,12.223,793769,0
2007-12-04,12.09,12.521,12.09,12.408,388722,0
2007-12-05,12.501,12.61,12.33,12.354,585563,0
2007-12-06,12.316,12.471,12.302,12.471,568893,0
2007-12-07,12.483,12.652,12.4,12.598,414578,0
2007-12-10,12.652,13.198,12.61,13.066,614508,0
2007-12-11,13.101,13.136,12.694,12.715,567372,0
2007-12-12,13.017,13.313,12.754,12.917,441947,0
2007-12-13,12.782,13.017,12.615,12.95,444324,0
2007-12-14,12.53,13.008,12.53,12.846,495360,0
2007-12-17,12.757,12.82,12.723,12.745,582551,0
2007-12-18,12.904,13.03,12.77,12.964,411676,0
2007-12-19,13.03,13.344,13.008,13.198,751128,0
2007-12-20,13.362,13.533,13.136,13.41,469767,0
2007-12-21,13.595,13.813,13.533,13.79,1283428,0
2007-12-24,13.442,13.771,13.189,13.706,250263,0
2007-12-26,13.498,13.825,13.26,13.741,277337,0
2007-12-27,13.71,13.762,13.383,13.388,243430,0
2007-12-28,13.388,13.49,13.157,13.313,298962,0
2007-12-31,13.18,13.304,12.815,12.815,604587,0
2008-01-02,12.77,13.008,12.694,12.804,1049722,0
2008-01-03,12.815,12.875,12.61,12.615,609290,0
2008-01-04,12.567,12.567,12.354,12.438,356045,0
2008-01-07,12.466,12.547,12.162,12.285,821643,0
2008-01-08,12.338,12.413,12.18,12.218,438302,0
2008-01-09,12.193,12.241,11.811,11.887,931520,0
2008-01-10,11.799,11.909,11.572,11.635,1210604,0
2008-01-11,11.551,11.861,11.48,11.669,484342,0
2008-01-14,11.769,11.833,11.618,11.757,282620,0
2008-01-15,11.753,11.866,11.605,11.861,368872,0
2008-01-16,11.799,12.077,11.576,11.853,566599,0
2008-01-17,11.82,12.05,11.772,11.958,367984,0
2008-01-18,11.953,12.134,11.769,11.866,417673,0
2008-01-22,11.484,12.006,11.413,11.551,1186101,0
2008-01-23,11.359,12.125,11.307,12.086,1160948,0
2008-01-24,12.13,12.307,12.059,12.109,529093,0
2008-01-25,11.909,12.175,11.576,11.874,715203,0
2008-01-28,11.949,12.33,11.833,12.293,320906,0
2008-01-29,12.361,12.521,12.139,12.488,249276,0
2008-01-30,12.391,12.736,12.209,12.686,542773,0
2008-01-31,12.526,12.913,12.526,12.774,392418,0
2008-02-01,12.8,13.34,12.8,13.322,590493,0
2008-02-04,13.233,13.533,13.123,13.358,824853,0
2008-02-05,13.088,13.233,12.652,12.652,939848,0
2008-02-06,13.467,15.259,13.34,14.258,4727670,0
2008-02-07,14.248,14.3,13.762,13.879,1513115,0
2008-02-08,13.883,14.389,13.879,14.085,601692,0
2008-02-11,14.148,14.461,13.971,14.288,561782,0
2008-02-12,14.333,14.644,14.248,14.373,732312,0
2008-02-13,14.5,14.638,14.373,14.5,548936,0
2008-02-14,14.479,14.479,13.476,13.514,1597522,0
2008-02-15,13.453,13.622,12.972,13.374,988406,0
2008-02-19,13.686,14.239,13.476,13.51,505350,0
2008-02-20,13.49,13.64,13.418,13.514,368979,0
2008-02-21,13.498,13.846,13.286,13.344,315135,0
2008-02-22,13.392,13.392,13.076,13.308,371925,0
2008-02-25,13.286,13.645,12.984,13.51,518011,0
2008-02-26,13.446,14.094,13.446,13.883,724483,0
2008-02-27,13.767,13.817,13.561,13.622,345165,0
2008-02-28,13.595,14.099,13.362,14.019,817927,0
2008-02-29,13.875,13.875,13.662,13.694,627331,0
2008-03-03,13.678,13.771,13.326,13.429,388545,0
2008-03-04,13.392,13.875,13.282,13.871,606980,0
2008-03-05,13.896,14.06,13.578,13.79,437858,0
2008-03-06,13.701,13.786,13.326,13.401,546410,0
2008-03-07,13.242,13.778,13.066,13.458,1034913,0
2008-03-10,13.481,13.494,12.945,12.984,541411,0
2008-03-11,13.185,13.242,12.984,13.073,816319,0
2008-03-12,13.066,13.238,12.879,13.034,786377,0
2008-03-13,12.9,13.533,12.846,13.249,476518,0
2008-03-14,13.34,13.421,12.815,12.933,944698,0
2008-03-17,12.698,13.017,12.63,12.82,337361,0
2008-03-18,13.073,13.18,12.694,12.997,608033,0
2008-03-19,13.088,13.665,12.757,13.282,1441672,0
2008-03-20,13.414,13.783,13.256,13.581,1260444,0
2008-03-24,13.59,13.867,13.542,13.837,339405,0
2008-03-25,13.783,13.867,13.463,13.758,370712,0
2008-03-26,13.72,13.72,13.198,13.449,598368,0
2008-03-27,13.449,13.449,12.917,12.968,778727,0
2008-03-28,12.959,13.233,12.369,12.408,543919,0
2008-03-31,12.378,12.656,12.378,12.554,817232,0
2008-04-01,12.61,12.757,12.497,12.547,591423,0
2008-04-02,12.678,12.815,12.361,12.422,939955,0
2008-04-03,12.361,12.875,12.361,12.833,505774,0
2008-04-04,12.879,12.904,12.446,12.51,649716,0
2008-04-07,12.572,12.77,12.365,12.427,576654,0
2008-04-08,12.35,12.4,12.285,12.396,276168,0
2008-04-09,12.435,12.471,12.188,12.396,747808,0
2008-04-10,12.43,12.74,12.302,12.74,548469,0
2008-04-11,12.619,12.652,12.53,12.563,571942,0
2008-04-14,12.576,12.703,12.506,12.623,576278,0
2008-04-15,12.698,13.198,12.67,13.025,1063474,0
2008-04-16,13.017,13.246,12.95,13.073,863505,0
2008-04-17,13.03,13.326,12.972,13.136,899415,0
2008-04-18,13.286,13.41,13.207,13.366,604108,0
2008-04-21,13.337,13.481,13.337,13.453,374766,0
2008-04-22,13.418,13.453,13.141,13.233,557430,0
2008-04-23,13.26,13.645,13.242,13.547,438566,0
2008-04-24,13.556,13.724,13.249,13.542,324194,0
2008-04-25,13.556,13.698,13.344,13.622,329718,0
2008-04-28,13.578,13.614,13.437,13.498,460059,0
2008-04-29,13.514,13.565,13.374,13.463,370324,0
2008-04-30,13.53,13.645,13.344,13.502,349036,0
2008-05-01,13.556,14.2,13.366,14.124,1123822,0
2008-05-02,14.178,14.253,13.349,13.362,649061,0
2008-05-05,13.358,13.449,13.291,13.317,293059,0
2008-05-06,13.238,13.437,13.202,13.421,581739,0
2008-05-07,13.449,14.16,13.449,13.706,431248,0
2008-05-08,13.738,13.975,13.498,13.706,345604,0
2008-05-09,13.626,13.733,13.547,13.649,298477,0
2008-05-12,13.72,14.155,13.715,14.155,276213,0
2008-05-13,14.12,14.396,14.108,14.345,318777,0
2008-05-14,14.315,14.691,14.315,14.448,440336,0
2008-05-15,14.417,14.549,14.279,14.477,330395,0
2008-05-16,14.571,14.571,14.08,14.195,277361,0
2008-05-19,14.244,14.655,14.127,14.576,327960,0
2008-05-20,14.567,14.655,14.151,14.443,266673,0
2008-05-21,14.598,14.753,14.381,14.527,419073,0
2008-05-22,14.518,15.12,14.385,14.448,313248,0
2008-05-23,14.376,14.826,14.195,14.27,264842,0
2008-05-27,14.313,14.652,14.208,14.376,476365,0
2008-05-28,14.465,14.797,14.212,14.461,1001610,0
2008-05-29,14.389,14.518,14.144,14.292,748525,0
2008-05-30,14.212,14.292,13.586,13.842,700546,0
2008-06-02,13.871,14.258,13.686,14.224,448139,0
2008-06-03,14.4,14.469,14.183,14.376,817366,0
2008-06-04,14.308,14.42,14.117,14.315,355428,0
2008-06-05,14.292,14.602,14.292,14.389,248726,0
2008-06-06,14.304,14.393,14.076,14.169,244605,0
2008-06-09,14.208,14.58,14.06,14.558,528001,0
2008-06-10,14.504,14.901,14.068,14.716,753502,0
2008-06-11,14.094,14.229,13.229,13.229,2266130,0
2008-06-12,13.308,13.86,13.308,13.538,813881,0
2008-06-13,13.561,13.821,13.453,13.783,712897,0
2008-06-16,13.678,13.904,13.533,13.828,403055,0
2008-06-17,13.846,13.93,13.578,13.855,558565,0
2008-06-18,13.851,13.926,13.631,13.71,508329,0
2008-06-19,13.622,13.778,13.472,13.617,815168,0
2008-06-20,13.556,13.682,13.304,13.362,789091,0
2008-06-23,13.349,13.867,13.101,13.274,478618,0
2008-06-24,13.127,13.274,12.526,12.723,2980900,0
2008-06-25,12.8,13.26,12.8,13.136,719269,0
2008-06-26,12.984,13.052,12.506,12.567,716399,0
2008-06-27,12.59,12.619,12.338,12.48,802684,0
2008-06-30,12.413,12.602,12.298,12.307,448184,0
2008-07-01,12.223,12.492,12.054,12.475,393243,0
2008-07-02,12.59,12.605,12.266,12.298,350680,0
2008-07-03,12.358,12.542,12.029,12.09,356573,0
2008-07-07,12.09,12.61,12.086,12.29,528789,0
2008-07-08,12.361,12.519,12.113,12.497,252608,0
2008-07-09,12.526,12.61,12.021,12.026,367191,0
2008-07-10,11.984,12.311,11.609,11.82,467881,0
2008-07-11,11.693,12.011,11.693,11.878,324318,0
2008-07-14,11.93,12.185,11.613,11.613,283216,0
2008-07-15,11.559,12.427,11.492,12.405,844157,0
2008-07-16,12.48,12.492,12.201,12.4,254570,0
2008-07-17,12.475,12.703,12.475,12.585,442364,0
2008-07-18,12.602,12.807,12.506,12.59,372036,0
2008-07-21,12.567,12.972,12.4,12.95,249778,0
2008-07-22,12.786,13.358,12.74,13.353,668219,0
2008-07-23,13.33,13.871,13.33,13.467,355409,0
2008-07-24,13.556,13.556,12.954,12.984,397043,0
2008-07-25,12.824,13.362,12.652,13.296,817528,0
2008-07-28,13.3,13.337,13.03,13.03,540417,0
2008-07-29,13.057,13.518,13.043,13.256,643790,0
2008-07-30,13.322,13.907,13.26,13.771,347009,0
2008-07-31,13.694,14.064,13.694,13.808,450501,0
2008-08-01,13.795,13.935,13.522,13.598,280506,0
2008-08-04,13.622,13.686,13.021,13.189,726129,0
2008-08-05,13.658,13.658,13.061,13.514,343948,0
2008-08-06,13.522,13.964,13.304,13.955,321656,0
2008-08-07,13.817,14.652,13.804,13.992,873226,0
2008-08-08,15.972,16.651,15.701,15.888,2707129,0
2008-08-11,15.952,17.111,15.952,17.111,1616011,0
2008-08-12,17.183,17.394,16.51,16.783,1578023,0
2008-08-13,16.615,16.855,16.575,16.814,981000,0
2008-08-14,16.31,17.011,16.207,16.987,560216,0
2008-08-15,17.207,17.235,16.62,16.819,651466,0
2008-08-18,16.924,16.924,16.653,16.847,578457,0
2008-08-19,16.819,17.247,16.819,17.057,608937,0
2008-08-20,17.159,17.326,16.814,17.251,711784,0
2008-08-21,17.151,17.502,16.734,17.407,638976,0
2008-08-22,17.415,17.54,17.235,17.456,510796,0
2008-08-25,17.283,17.604,17.283,17.469,587125,0
2008-08-26,17.469,18.055,17.385,18.005,1199795,0
2008-08-27,17.842,18.285,17.842,18.069,1449108,0
2008-08-28,18.078,18.302,17.953,18.297,666362,0
2008-08-29,18.147,18.293,17.742,17.998,393377,0
2008-09-02,18.078,18.447,17.998,18.196,926870,0
2008-09-03,17.991,18.474,17.831,18.289,1001440,0
2008-09-04,18.083,18.231,17.81,17.831,564295,0
2008-09-05,17.495,18.182,17.314,18.046,746215,0
2008-09-08,18.415,18.844,18.178,18.826,945186,0
2008-09-09,18.873,19.454,18.289,19.172,1618184,0
2008-09-10,19.449,20.151,19.339,19.899,1318432,0
2008-09-11,19.44,19.483,18.074,18.87,1141104,0
2008-09-12,18.327,18.347,17.142,17.448,1588207,0
2008-09-15,16.759,17.057,16.056,16.486,1310753,0
2008-09-16,16.473,17.767,16.473,17.359,988834,0
2008-09-17,16.196,17.221,16.189,16.797,1235584,0
2008-09-18,17.203,18.788,16.819,18.36,1318996,0
2008-09-19,18.692,19.403,18.497,19.318,1974460,0
2008-09-22,19.154,19.334,18.293,18.319,878185,0
2008-09-23,18.311,19.126,17.869,18.028,799143,0
2008-09-24,17.953,18.66,17.264,17.747,527348,0
2008-09-25,17.842,18.239,17.591,18.121,330447,0
2008-09-26,17.948,19.129,17.654,18.763,654178,0
2008-09-29,18.91,18.915,16.863,17.679,914230,0
2008-09-30,17.628,17.789,17.02,17.763,701829,0
2008-10-01,17.864,18.064,17.553,18.051,487850,0
2008-10-02,18.001,18.001,16.839,17.235,812481,0
2008-10-03,17.402,17.402,15.842,15.901,691850,0
2008-10-06,16.016,16.032,14.292,14.805,1785007,0
2008-10-07,14.96,15.972,14.721,15.448,966895,0
2008-10-08,14.989,16.389,14.826,15.552,1339309,0
2008-10-09,15.935,16.598,14.859,15.132,1358568,0
2008-10-10,14.5,16.225,14.308,16.095,2089940,0
2008-10-13,16.826,17.998,16.666,17.903,1687984,0
2008-10-14,18.456,18.906,16.431,16.562,2119500,0
2008-10-15,16.28,16.28,14.638,14.714,1700271,0
2008-10-16,14.872,16.077,14.315,15.956,1448564,0
2008-10-17,15.616,16.598,15.182,15.648,1350932,0
2008-10-20,15.993,16.771,15.493,15.762,1475926,0
2008-10-21,15.547,16.473,15.303,15.707,1023388,0
2008-10-22,15.532,15.604,14.509,14.935,963903,0
2008-10-23,14.939,15.3,13.67,14.297,1075185,0
2008-10-24,13.715,14.364,13.463,14.01,1166071,0
2008-10-27,13.401,14.014,13.03,13.114,1107149,0
2008-10-28,13.418,14.669,13.043,14.655,785358,0
2008-10-29,14.758,16.17,14.532,15.653,974795,0
2008-10-30,15.653,16.145,14.985,15.228,1285774,0
2008-10-31,15.263,16.435,15.263,16.179,820063,0
2008-11-03,16.179,16.305,15.884,16.161,508712,0
2008-11-04,16.499,16.939,16.221,16.926,1036425,0
2008-11-05,16.814,18.285,16.802,17.738,1762981,0
2008-11-06,16.734,16.734,15.846,15.952,1244379,0
2008-11-07,16.053,16.708,15.972,16.367,351841,0
2008-11-10,16.754,17.023,16.418,16.536,643557,0
2008-11-11,16.742,16.797,16.049,16.073,810867,0
2008-11-12,15.364,15.711,14.62,14.943,1418683,0
2008-11-13,15.219,15.956,13.93,15.851,1089875,0
2008-11-14,15.595,15.817,14.891,14.96,783995,0
2008-11-17,14.737,15.027,14.27,14.567,662642,0
2008-11-18,14.607,14.607,13.662,14.155,762437,0
2008-11-19,14.085,14.232,13.374,13.401,671767,0
2008-11-20,13.242,13.366,12.273,12.358,920514,0
2008-11-21,12.656,13.176,12.05,13.084,833962,0
2008-11-24,13.265,13.733,12.908,13.291,864929,0
2008-11-25,13.622,13.626,12.731,12.861,831421,0
2008-11-26,12.63,13.18,12.471,12.762,888215,0
2008-11-28,12.615,13.073,12.307,12.639,281552,0
2008-12-01,12.554,12.766,11.454,11.512,839997,0
2008-12-02,11.618,11.857,10.803,11.786,1576669,0
2008-12-03,11.605,13.449,11.475,13.349,1698617,0
2008-12-04,12.984,13.767,12.833,13.518,1230579,0
2008-12-05,13.282,14.212,12.846,14.192,1219801,0
2008-12-08,14.753,15.901,14.753,15.098,1569885,0
2008-12-09,15.018,15.737,14.762,14.826,901607,0
2008-12-10,14.968,15.619,14.855,15.502,792663,0
2008-12-11,14.985,15.48,14.396,14.633,1003687,0
2008-12-12,14.333,15.387,14.313,15.352,885172,0
2008-12-15,15.547,15.72,14.939,15.254,702348,0
2008-12-16,15.851,16.919,15.263,16.915,1203795,0
2008-12-17,16.858,17.235,16.435,17.155,917643,0
2008-12-18,17.561,17.628,16.835,17.111,1176531,0
2008-12-19,17.628,17.948,17.338,17.78,1870824,0
2008-12-22,18.182,18.391,17.491,18.116,865138,0
2008-12-23,18.126,18.372,17.991,18.21,743030,0
2008-12-24,17.89,18.696,17.89,18.625,408853,0
2008-12-26,18.696,18.704,18.227,18.507,512768,0
2008-12-29,18.599,18.692,17.637,18.089,832244,0
2008-12-30,18.243,18.599,17.966,18.338,906419,0
2008-12-31,18.147,18.865,18.147,18.335,1053248,0
2009-01-02,18.523,18.646,18.107,18.332,666904,0
2009-01-05,18.584,18.646,17.491,17.705,1205919,0
2009-01-06,17.044,17.199,16.254,16.506,2000105,0
2009-01-07,16.273,16.469,15.701,16.056,1486168,0
2009-01-08,16.124,16.359,15.623,16.129,1321584,0
2009-01-09,16.184,16.907,15.931,16.603,1220326,0
2009-01-12,16.646,16.973,16.607,16.876,1249435,0
2009-01-13,16.819,17.235,16.687,17.066,896563,0
2009-01-14,16.858,16.889,16.418,16.431,914788,0
2009-01-15,16.478,16.973,15.964,16.889,1743034,0
2009-01-16,17.023,17.511,17.023,17.363,1845272,0
2009-01-20,17.296,17.502,16.389,16.456,828726,0
2009-01-21,16.567,17.283,16.413,17.23,942261,0
2009-01-22,15.564,16.499,15.144,16.352,2498092,0
2009-01-23,15.804,16.229,15.658,16.132,1008849,0
2009-01-26,16.056,16.553,15.931,16.452,823919,0
2009-01-27,16.553,16.766,16.385,16.713,824475,0
2009-01-28,16.889,17.023,16.291,16.452,1098721,0
2009-01-29,16.398,16.582,16.229,16.456,1484654,0
2009-01-30,17.507,17.613,15.254,15.67,3933931,0
2009-02-02,15.781,15.868,15.343,15.696,1338800,0
2009-02-03,15.8,15.896,15.418,15.772,891231,0
2009-02-04,15.723,15.868,15.391,15.6,723821,0
2009-02-05,15.604,16.166,14.409,14.807,4699104,0
2009-02-06,14.737,15.83,14.527,15.688,1757098,0
2009-02-09,15.758,15.791,15.297,15.701,834811,0
2009-02-10,15.896,16.116,15.484,15.564,744693,0
2009-02-11,15.658,15.872,15.325,15.842,968202,0
2009-02-12,15.808,16.447,15.535,16.325,979944,0
2009-02-13,16.51,16.814,16.263,16.792,998809,0
2009-02-17,16.783,16.783,16.398,16.515,1523115,0
2009-02-18,16.582,16.675,16.405,16.452,764585,0
2009-02-19,16.642,16.737,16.189,16.478,1943977,0
2009-02-20,16.283,16.746,16.189,16.687,697045,0
2009-02-23,16.81,17.015,16.359,16.499,945152,0
2009-02-24,16.545,16.863,16.405,16.83,784644,0
2009-02-25,16.819,16.991,16.482,16.771,777439,0
2009-02-26,17.053,17.123,16.54,16.653,834108,0
2009-02-27,16.394,16.783,16.204,16.296,1626820,0
2009-03-02,16.236,16.236,15.334,15.38,2762831,0
2009-03-03,15.471,15.471,15.044,15.191,941736,0
2009-03-04,15.359,15.707,15.01,15.368,554080,0
2009-03-05,15.12,15.444,14.881,14.926,433756,0
2009-03-06,14.926,15.139,14.561,14.917,738164,0
2009-03-09,14.571,15.969,14.4,15.821,1127791,0
2009-03-10,15.96,17.296,15.772,17.19,2179405,0
2009-03-11,17.359,17.402,16.435,17.119,1651632,0
2009-03-12,17.023,18.009,16.651,17.798,1229850,0
2009-03-13,17.971,18.046,17.826,17.864,1772931,0
2009-03-16,18.069,18.069,17.251,17.326,609080,0
2009-03-17,17.264,18.074,17.106,18.074,624888,0
2009-03-18,18.064,19.083,17.894,18.781,1240913,0
2009-03-19,18.823,19.1,18.254,18.408,791084,0
2009-03-20,18.62,18.962,18.196,18.28,744352,0
2009-03-23,18.81,19.11,18.545,19.11,995457,0
2009-03-24,18.964,20.261,18.919,19.966,2322595,0
2009-03-25,20.37,20.37,18.713,19.524,2491178,0
2009-03-26,19.306,20.261,18.968,20.248,1964597,0
2009-03-27,19.899,20.345,19.65,19.734,751958,0
2009-03-30,18.704,18.954,18.074,18.47,2040322,0
2009-03-31,18.456,19.356,18.335,19.021,1393996,0
2009-04-01,19.272,19.272,18.258,18.497,1255199,0
2009-04-02,19.391,19.891,18.835,19.73,1989866,0
2009-04-03,19.546,20.167,19.129,19.849,1691617,0
2009-04-06,19.802,19.802,19.129,19.432,1045511,0
2009-04-07,19.126,19.297,18.704,18.793,743524,0
2009-04-08,18.865,19.479,18.823,19.181,944019,0
2009-04-09,19.73,21.013,19.373,20.76,2905049,0
2009-04-13,20.638,20.756,20.021,20.189,1898484,0
2009-04-14,20.281,20.281,19.709,20.021,1570117,0
2009-04-15,19.988,20.205,19.507,19.856,733142,0
2009-04-16,19.983,21.315,19.983,21.124,1953189,0
2009-04-17,20.928,21.765,20.807,21.639,1795561,0
2009-04-20,21.119,21.353,20.921,21.177,1309319,0
2009-04-21,20.974,21.588,20.932,21.164,1206382,0
2009-04-22,21.164,22.342,21.164,22.067,1578305,0
2009-04-23,22.438,22.567,21.446,21.807,1063608,0
2009-04-24,21.798,22.067,20.815,21.432,1335532,0
2009-04-27,21.265,22.198,21.226,21.702,857882,0
2009-04-28,21.571,22.043,21.563,21.707,493463,0
2009-04-29,21.778,22.972,21.778,22.879,1171290,0
2009-04-30,22.987,23.631,22.51,22.538,1883010,0
2009-05-01,22.664,22.917,22.277,22.872,849340,0
2009-05-04,23.135,23.442,22.778,23.379,877639,0
2009-05-05,23.244,23.668,23.244,23.631,739940,0
2009-05-06,23.896,24.244,22.895,23.177,902052,0
2009-05-07,23.172,23.37,22.699,22.829,613385,0
2009-05-08,22.909,23.37,22.39,22.89,627591,0
2009-05-11,22.887,23.668,22.426,23.227,961508,0
2009-05-12,23.61,24.005,22.933,23.698,623462,0
2009-05-13,22.979,23.37,22.74,22.909,1270639,0
2009-05-14,22.626,23.194,22.514,23.051,791889,0
2009-05-15,23.199,23.484,23.035,23.152,1176291,0
2009-05-18,23.569,25.221,23.463,24.93,2788258,0
2009-05-19,25.328,26.06,24.774,24.799,2329067,0
2009-05-20,24.754,24.901,23.244,23.761,2621704,0
2009-05-21,23.374,23.484,21.756,21.938,2982704,0
2009-05-22,21.988,22.379,21.373,21.421,1733323,0
2009-05-26,21.261,22.69,20.848,22.664,1743918,0
2009-05-27,22.642,23.017,22.067,22.176,1123370,0
2009-05-28,22.101,22.277,21.395,22.139,2272611,0
2009-05-29,21.021,22.152,20.072,20.987,5753580,0
2009-06-01,20.617,21.521,20.176,21.045,2494939,0
2009-06-02,21.017,21.495,20.45,21.408,1338090,0
2009-06-03,21.324,21.854,21.122,21.715,1087464,0
2009-06-04,21.761,21.859,21.076,21.306,1417748,0
2009-06-05,21.337,21.61,20.941,21.156,1086745,0
2009-06-08,20.79,21.181,20.651,20.937,850933,0
2009-06-09,20.932,21.584,20.912,21.471,750558,0
2009-06-10,21.437,21.723,21.017,21.373,724324,0
2009-06-11,21.362,21.686,21.315,21.454,472836,0
2009-06-12,21.437,21.647,21.194,21.555,499538,0
2009-06-15,21.138,21.555,20.97,21.353,598694,0
2009-06-16,21.235,21.521,21.058,21.19,374033,0
2009-06-17,21.424,22.614,21.164,22.18,1499208,0
2009-06-18,22.109,23.067,21.904,22.236,1376866,0
2009-06-19,22.496,22.719,21.862,21.996,1336263,0
2009-06-22,21.862,21.862,21.31,21.362,807286,0
2009-06-23,21.563,21.811,21.181,21.349,579635,0
2009-06-24,21.408,21.983,21.345,21.794,373324,0
2009-06-25,22.013,23.286,21.9,23.257,1347798,0
2009-06-26,23.413,23.791,23.207,23.736,3514456,0
2009-06-29,23.736,24.61,23.593,24.317,1169302,0
2009-06-30,24.257,24.305,23.752,23.942,968047,0
2009-07-01,24.051,24.051,23.561,23.677,1061317,0
2009-07-02,23.589,23.663,22.719,22.769,1247200,0
2009-07-06,22.69,22.702,21.711,22.029,1223120,0
2009-07-07,22.047,22.231,21.584,21.626,863635,0
2009-07-08,21.647,22.173,21.382,21.996,922505,0
2009-07-09,22.185,22.606,22.165,22.315,883305,0
2009-07-10,22.262,22.638,21.966,22.169,533147,0
2009-07-13,22.438,22.834,22.227,22.576,1385952,0
2009-07-14,22.631,22.904,22.342,22.526,775392,0
2009-07-15,22.811,22.899,22.379,22.487,1388453,0
2009-07-16,22.319,22.972,22.3,22.798,944679,0
2009-07-17,22.862,22.899,22.522,22.762,741198,0
2009-07-20,22.748,23.085,22.656,22.921,912199,0
2009-07-21,22.956,23.106,22.277,22.731,529866,0
2009-07-22,22.707,22.849,22.558,22.722,715203,0
2009-07-23,22.642,22.96,22.558,22.834,1170478,0
2009-07-24,22.69,23.194,22.594,23.119,640577,0
2009-07-27,22.972,23.325,22.844,23.308,618054,0
2009-07-28,23.101,23.745,22.883,23.69,1274646,0
2009-07-29,23.597,24.185,23.294,23.996,1215900,0
2009-07-30,22.909,24.102,22.909,23.19,2491115,0
2009-07-31,23.043,23.542,22.909,23.106,824733,0
2009-08-03,23.009,23.127,22.426,22.895,1238299,0
2009-08-04,22.82,23.286,22.594,22.963,560028,0
2009-08-05,22.904,22.909,22.127,22.273,756453,0
2009-08-06,22.269,22.571,21.626,21.663,722159,0
2009-08-07,21.563,21.854,21.542,21.677,943978,0
2009-08-10,21.677,22.571,21.677,22.496,904427,0
2009-08-11,22.43,22.534,22.202,22.366,484037,0
2009-08-12,22.315,22.802,22.303,22.496,423736,0
2009-08-13,22.534,22.722,22.277,22.638,518153,0
2009-08-14,22.669,22.669,21.907,22.185,515326,0
2009-08-17,21.859,21.867,21.479,21.65,391688,0
2009-08-18,21.747,22.004,21.513,21.727,350986,0
2009-08-19,21.526,21.891,21.495,21.859,395898,0
2009-08-20,22.185,22.426,21.98,22.403,692076,0
2009-08-21,22.69,22.69,22.161,22.542,702685,0
2009-08-24,22.542,22.736,22.398,22.571,597128,0
2009-08-25,22.602,22.933,22.277,22.753,1231250,0
2009-08-26,22.82,23.227,22.694,23.143,818086,0
2009-08-27,23.283,23.325,22.678,23.056,610453,0
2009-08-28,23.169,23.283,22.614,22.867,419258,0
2009-08-31,22.656,22.702,22.342,22.631,608681,0
2009-09-01,22.421,23.139,22.361,22.631,709093,0
2009-09-02,22.43,23.093,22.43,22.778,902494,0
2009-09-03,22.758,23.181,22.534,23.172,543182,0
2009-09-04,23.199,23.627,23.169,23.601,627543,0
2009-09-08,23.837,23.958,23.69,23.917,510841,0
2009-09-09,23.909,24.198,23.841,24.034,636599,0
2009-09-10,24.056,24.244,24.005,24.174,371840,0
2009-09-11,24.169,24.225,23.863,23.925,316142,0
2009-09-14,23.804,23.939,23.766,23.863,294978,0
2009-09-15,23.752,24.065,23.653,23.934,373891,0
2009-09-16,23.955,24.257,23.589,24.257,563867,0
2009-09-17,24.3,24.535,24.123,24.393,494820,0
2009-09-18,24.447,25.035,24.389,25.027,728148,0
2009-09-21,24.896,26.463,24.896,26.211,1126080,0
2009-09-22,26.291,26.969,26.047,26.643,1241367,0
2009-09-23,26.759,26.764,26.216,26.26,850490,0
2009-09-24,26.283,26.348,25.713,25.93,463239,0
2009-09-25,25.947,26.06,25.641,25.956,685690,0
2009-09-28,25.956,26.545,25.956,26.22,636836,0
2009-09-29,26.321,26.359,25.93,26.069,522905,0
2009-09-30,26.162,26.467,25.434,25.88,532831,0
2009-10-01,25.849,26.18,25.417,25.673,375361,0
2009-10-02,25.48,25.849,25.186,25.241,618422,0
2009-10-05,25.485,25.744,25.116,25.726,645514,0
2009-10-06,25.779,25.964,25.223,25.522,934612,0
2009-10-07,25.364,25.569,25.249,25.531,549119,0
2009-10-08,25.88,26.471,25.867,26.026,969134,0
2009-10-09,26.149,27.455,25.858,27.296,1240255,0
2009-10-12,27.552,27.641,26.732,27.027,469727,0
2009-10-13,27.111,27.301,26.918,27.085,424273,0
2009-10-14,27.279,27.393,26.8,26.944,490776,0
2009-10-15,26.944,27.322,26.932,27.158,390886,0
2009-10-16,27.07,27.322,26.764,27.255,418259,0
2009-10-19,27.279,27.734,27.044,27.137,642506,0
2009-10-20,27.027,27.195,26.065,26.476,708237,0
2009-10-21,26.111,26.7,25.577,25.676,1007612,0
2009-10-22,25.569,26.171,24.737,26.144,990345,0
2009-10-23,26.144,26.149,25.473,25.646,519659,0
2009-10-26,25.589,26.384,25.589,25.88,355345,0
2009-10-27,26.026,26.052,25.161,25.252,795377,0
2009-10-28,25.145,25.387,24.238,24.238,781003,0
2009-10-29,24.358,24.93,24.225,24.75,1162717,0
2009-10-30,25.586,26.359,25.208,25.651,1989570,0
2009-11-02,25.653,25.88,25.009,25.485,657410,0
2009-11-03,25.249,25.637,24.901,25.3,591562,0
2009-11-04,25.359,25.549,25.014,25.014,410100,0
2009-11-05,25.116,26.242,25.116,26.056,577801,0
2009-11-06,25.956,26.356,25.586,26.036,269795,0
2009-11-09,25.961,26.548,25.961,26.356,421203,0
2009-11-10,26.271,26.804,26.107,26.545,643108,0
2009-11-11,26.793,26.888,26.224,26.502,451192,0
2009-11-12,26.384,26.568,25.934,26.026,510093,0
2009-11-13,26.026,26.498,25.641,26.339,270602,0
2009-11-16,26.427,27.23,26.228,27.036,680001,0
2009-11-17,27.115,27.142,26.868,26.99,276135,0
2009-11-18,26.99,26.99,26.467,26.577,258783,0
2009-11-19,26.418,26.532,25.562,25.858,326389,0
2009-11-20,25.744,26.153,25.43,25.606,349081,0
2009-11-23,25.401,26.44,25.401,26.335,582167,0
2009-11-24,26.255,26.648,25.942,25.989,410700,0
2009-11-25,25.956,26.456,25.582,25.633,339671,0
2009-11-27,25.069,25.485,24.817,25.196,171353,0
2009-11-30,25.064,25.216,24.321,25.005,982414,0
2009-12-01,25.102,26.074,25.102,25.757,763311,0
2009-12-02,25.829,26.414,25.765,26.275,443117,0
2009-12-03,26.267,26.476,25.925,25.947,410206,0
2009-12-04,26.375,26.375,25.641,26.099,611556,0
2009-12-07,26.136,26.136,25.212,25.341,630159,0
2009-12-08,25.132,25.336,24.653,25.081,615502,0
2009-12-09,25.077,25.077,24.509,24.955,322469,0
2009-12-10,25.048,25.177,24.799,24.939,299449,0
2009-12-11,25.102,25.293,24.808,25.221,370215,0
2009-12-14,25.212,25.405,24.93,25.364,278605,0
2009-12-15,25.236,26.092,25.236,25.637,693613,0
2009-12-16,25.753,26.056,25.681,26.031,895476,0
2009-12-17,25.821,25.964,25.409,25.646,349048,0
2009-12-18,25.837,25.837,25.168,25.409,619480,0
2009-12-21,25.434,25.897,24.994,25.833,399364,0
2009-12-22,25.934,26.759,25.934,26.72,547911,0
2009-12-23,26.684,26.993,26.67,26.927,329826,0
2009-12-24,26.872,26.944,26.652,26.932,165463,0
2009-12-28,26.901,27.234,26.657,26.804,381938,0
2009-12-29,26.772,26.816,26.54,26.712,284616,0
2009-12-30,26.573,26.897,26.405,26.759,246549,0
2009-12-31,26.804,26.969,26.392,26.396,511033,0
2010-01-04,26.493,26.901,26.493,26.709,354128,0
2010-01-05,26.548,27.339,26.548,27.313,928372,0
2010-01-06,27.208,28.074,27.036,27.994,1523028,0
2010-01-07,28.012,28.797,27.804,28.416,934628,0
2010-01-08,28.43,28.754,28.347,28.718,603952,0
2010-01-11,28.742,28.831,27.579,27.743,715268,0
2010-01-12,27.622,27.698,27.07,27.115,798136,0
2010-01-13,27.058,27.287,26.834,27.203,322123,0
2010-01-14,27.191,27.309,27.036,27.166,334713,0
2010-01-15,27.296,27.322,26.564,26.705,536139,0
2010-01-19,26.661,26.661,26.44,26.657,571229,0
2010-01-20,26.529,26.629,25.985,26.242,713864,0
2010-01-21,26.19,26.375,25.713,25.716,755254,0
2010-01-22,26.06,26.06,24.501,24.522,979880,0
2010-01-25,25.009,25.221,24.577,24.98,1412089,0
2010-01-26,24.95,25.221,24.771,24.884,663933,0
2010-01-27,24.75,25.084,24.636,25.031,750173,0
2010-01-28,25.726,25.757,23.682,23.748,1640543,0
2010-01-29,23.775,24.099,21.563,21.663,2886047,0
2010-02-01,22.013,23.001,21.862,22.176,2641213,0
2010-02-02,22.3,22.74,22.088,22.664,852094,0
2010-02-03,22.631,22.899,22.223,22.388,1148313,0
2010-02-04,22.303,22.479,22.202,22.231,784955,0
2010-02-05,22.277,22.43,22.05,22.295,591433,0
2010-02-08,22.216,22.332,22.05,22.202,542784,0
2010-02-09,22.37,22.491,22.176,22.441,550414,0
2010-02-10,22.31,22.849,22.31,22.51,1185303,0
2010-02-11,22.526,23.463,22.514,23.404,1340085,0
2010-02-12,23.333,23.397,23.11,23.383,795136,0
2010-02-16,23.942,24.102,23.37,23.939,850716,0
2010-02-17,24.287,24.657,24.065,24.428,736640,0
2010-02-18,24.336,24.485,24.043,24.345,448498,0
2010-02-19,24.225,24.389,24.08,24.216,365787,0
2010-02-22,24.193,24.269,23.833,23.917,582949,0
2010-02-23,23.816,23.833,23.497,23.724,778750,0
2010-02-24,23.775,24.266,23.606,24.001,425893,0
2010-02-25,23.702,24.102,23.597,24.061,789063,0
2010-02-26,23.992,24.349,23.841,24.061,481766,0
2010-03-01,24.085,24.858,24.051,24.817,1064724,0
2010-03-02,24.918,25.141,24.039,24.371,924974,0
2010-03-03,24.476,24.715,23.69,23.766,1081801,0
2010-03-04,23.732,24.225,23.656,24.013,456236,0
2010-03-05,24.076,24.473,23.888,24.291,777373,0
2010-03-08,24.261,24.345,24.013,24.132,548176,0
2010-03-09,23.996,24.154,23.694,23.775,1043555,0
2010-03-10,23.732,23.98,23.593,23.98,927715,0
2010-03-11,23.854,24.221,23.778,24.216,956775,0
2010-03-12,24.404,24.732,24.216,24.485,964176,0
2010-03-15,24.481,24.72,24.207,24.417,588141,0
2010-03-16,24.417,24.934,24.417,24.925,446325,0
2010-03-17,24.866,25.405,24.866,25.221,633890,0
2010-03-18,25.221,25.801,25.168,25.582,1101707,0
2010-03-19,25.805,25.893,25.505,25.653,1410436,0
2010-03-22,25.425,26.339,25.333,26.295,858857,0
2010-03-23,26.26,26.485,26.01,26.476,651639,0
2010-03-24,26.485,26.485,25.98,26.158,516862,0
2010-03-25,26.364,26.364,25.849,25.893,495324,0
2010-03-26,25.915,26.111,25.545,25.676,303855,0
2010-03-29,25.681,25.88,25.465,25.637,662484,0
2010-03-30,25.629,26.056,25.381,25.934,578797,0
2010-03-31,25.788,26.078,25.685,25.826,847593,0
2010-04-01,25.972,26.092,25.514,25.669,786184,0
2010-04-05,25.716,26.056,25.597,25.863,450608,0
2010-04-06,25.826,25.999,25.637,25.797,336747,0
2010-04-07,25.694,26.224,25.646,26.198,582586,0
2010-04-08,26.19,26.629,26.078,26.264,1012057,0
2010-04-09,26.22,27.411,26.22,27.195,1577589,0
2010-04-12,27.195,27.687,27.132,27.566,1117089,0
2010-04-13,27.451,27.636,27.322,27.534,679697,0
2010-04-14,27.538,27.716,27.503,27.636,601089,0
2010-04-15,27.53,27.57,27.082,27.424,478647,0
2010-04-16,27.411,27.72,27.111,27.208,482024,0
2010-04-19,27.191,27.208,26.568,26.856,468015,0
2010-04-20,26.927,27.384,26.44,27.384,434971,0
2010-04-21,27.292,27.309,26.96,27.263,421018,0
2010-04-22,26.932,27.8,26.643,27.795,788758,0
2010-04-23,27.717,28.519,27.669,28.42,993582,0
2010-04-26,28.314,28.583,27.767,28.167,786199,0
2010-04-27,28.083,28.957,27.96,28.132,1043657,0
2010-04-28,28.36,28.36,27.17,27.335,789509,0
2010-04-29,27.424,27.835,26.863,27.748,706362,0
2010-04-30,27.822,27.898,26.904,26.904,895656,0
2010-05-03,27.09,27.772,26.904,27.543,378317,0
2010-05-04,27.203,27.203,26.33,26.463,528107,0
2010-05-05,26.18,26.384,25.801,25.854,1079447,0
2010-05-06,25.694,26.06,23.698,25.031,882106,0
2010-05-07,24.925,25.409,24.425,24.694,1059817,0
2010-05-10,25.629,25.961,25.346,25.713,623831,0
2010-05-11,25.425,26.237,25.228,25.779,494237,0
2010-05-12,25.757,26.7,25.757,26.524,530124,0
2010-05-13,26.41,26.679,26.149,26.371,426620,0
2010-05-14,26.267,26.348,25.417,25.77,278714,0
2010-05-17,25.956,26.295,25.434,26.242,369695,0
2010-05-18,26.387,26.608,25.469,25.629,441295,0
2010-05-19,25.401,25.893,25.223,25.646,298060,0
2010-05-20,25.241,25.312,24.464,24.464,1026745,0
2010-05-21,24.169,24.666,24.118,24.345,1076113,0
2010-05-24,24.257,24.774,24.118,24.473,505316,0
2010-05-25,23.958,24.758,23.875,24.67,1275599,0
2010-05-26,24.804,25.221,24.317,24.493,887433,0
2010-05-27,25.039,25.562,24.821,25.526,1051846,0
2010-05-28,23.863,25.148,23.539,24.817,3856196,0
2010-06-01,24.526,24.72,23.833,23.858,1602651,0
2010-06-02,23.921,24.64,23.791,24.64,722630,0
2010-06-03,24.408,25.009,24.408,24.871,670591,0
2010-06-04,24.349,24.619,23.565,23.656,988107,0
2010-06-07,23.668,23.871,23.06,23.119,617698,0
2010-06-08,23.227,23.227,22.638,22.992,846902,0
2010-06-09,23.476,23.977,23.354,23.623,1534010,0
2010-06-10,23.9,24.677,23.9,24.433,961697,0
2010-06-11,24.321,24.565,23.988,24.404,544718,0
2010-06-14,24.539,24.72,24.291,24.345,498678,0
2010-06-15,24.296,25.009,24.178,24.88,678440,0
2010-06-16,24.662,24.994,24.535,24.666,728878,0
2010-06-17,24.871,24.871,24.398,24.476,596253,0
2010-06-18,24.627,24.694,24.156,24.321,946797,0
2010-06-21,24.585,24.989,23.912,24.018,345907,0
2010-06-22,24.16,24.606,24.051,24.402,678603,0
2010-06-23,24.305,24.389,23.77,23.883,618908,0
2010-06-24,23.736,24.005,23.463,23.69,420828,0
2010-06-25,23.711,24.238,23.463,24.099,2202336,0
2010-06-28,24.14,24.425,23.694,24.269,482365,0
2010-06-29,23.858,24.393,23.682,24.362,1230331,0
2010-06-30,24.428,25.162,24.156,24.374,1183687,0
2010-07-01,24.328,24.328,23.253,23.778,701180,0
2010-07-02,23.904,23.977,23.388,23.547,356405,0
2010-07-06,23.833,24.145,23.589,23.775,515444,0
2010-07-07,23.963,24.14,23.388,24.069,1303280,0
2010-07-08,24.291,24.75,24.193,24.597,658652,0
2010-07-09,24.624,24.942,24.581,24.766,330856,0
2010-07-12,24.631,25.043,24.404,24.548,394770,0
2010-07-13,24.674,25.293,24.615,25.023,643689,0
2010-07-14,24.896,25.244,24.896,24.994,721917,0
2010-07-15,24.955,25.221,24.543,24.653,520770,0
2010-07-16,24.468,24.782,23.816,23.977,809384,0
2010-07-19,23.955,24.345,23.673,23.833,341405,0
2010-07-20,23.61,24.366,23.484,24.287,384482,0
2010-07-21,24.389,24.398,22.992,23.026,1332893,0
2010-07-22,23.266,23.476,22.758,23.177,951903,0
2010-07-23,23.035,23.561,22.921,23.497,806672,0
2010-07-26,23.631,23.8,23.433,23.716,503270,0
2010-07-27,23.909,23.934,23.534,23.74,510877,0
2010-07-28,23.581,23.828,22.858,23.186,572543,0
2010-07-29,23.425,23.433,22.824,23.203,1168809,0
2010-07-30,23.115,23.304,22.622,23.085,1685961,0
2010-08-02,23.172,24.174,22.899,23.4,909756,0
2010-08-03,23.4,23.606,23.119,23.219,374257,0
2010-08-04,23.308,23.589,23.119,23.534,440077,0
2010-08-05,23.333,23.661,23.005,23.056,726489,0
2010-08-06,22.758,23.177,22.622,23.115,383123,0
2010-08-09,23.308,23.37,22.987,23.294,255528,0
2010-08-10,23.04,23.261,22.795,23.143,389744,0
2010-08-11,22.912,22.946,22.571,22.66,522984,0
2010-08-12,22.388,22.909,22.236,22.844,549251,0
2010-08-13,22.707,23.16,22.505,22.783,406813,0
2010-08-16,22.614,23.071,22.491,22.89,252015,0
2010-08-17,23.119,23.19,22.956,23.026,328355,0
2010-08-18,22.979,23.392,22.707,23.383,536835,0
2010-08-19,23.278,23.526,22.921,23.169,374786,0
2010-08-20,23.043,23.526,23.005,23.425,393006,0
2010-08-23,23.493,23.565,23.009,23.04,353750,0
2010-08-24,22.933,23.106,22.66,22.967,403713,0
2010-08-25,23.497,24.266,23.177,24.229,1083852,0
2010-08-26,24.274,24.354,23.845,23.863,528541,0
2010-08-27,24.061,24.266,23.584,24.09,374690,0
2010-08-30,23.958,24.261,23.833,23.951,473720,0
2010-08-31,23.94,23.94,23.509,23.561,409428,0
2010-09-01,23.871,24.485,23.623,24.428,510598,0
2010-09-02,24.404,25.089,24.345,24.842,477425,0
2010-09-03,25.064,25.072,24.715,24.88,189255,0
2010-09-07,25.221,25.735,25.084,25.132,623622,0
2010-09-08,25.271,25.637,25.271,25.43,289240,0
2010-09-09,25.564,25.641,25.132,25.275,433099,0
2010-09-10,25.28,25.333,24.914,25.249,622413,0
2010-09-13,25.43,25.637,25.325,25.586,422144,0
2010-09-14,25.633,26.283,25.569,25.985,581416,0
2010-09-15,25.69,25.863,25.405,25.765,343639,0
2010-09-16,25.653,25.846,25.637,25.744,165369,0
2010-09-17,25.999,26.287,25.788,26.19,493283,0
2010-09-20,26.304,26.573,26.107,26.555,274707,0
2010-09-21,26.551,26.679,26.246,26.524,398179,0
2010-09-22,26.375,26.724,26.33,26.536,408327,0
2010-09-23,26.326,26.939,26.326,26.463,383421,0
2010-09-24,26.784,27.044,26.275,27.01,758559,0
2010-09-27,27.132,27.419,26.909,27.363,875996,0
2010-09-28,27.351,28.061,26.591,28.032,566076,0
2010-09-29,27.99,28.276,27.743,27.893,458757,0
2010-09-30,27.949,28.187,27.504,27.869,441281,0
2010-10-01,28.145,28.347,27.618,27.659,503736,0
2010-10-04,27.561,27.76,26.901,27.078,327178,0
2010-10-05,27.234,27.482,27.15,27.322,803794,0
2010-10-06,27.174,27.424,27.078,27.393,600349,0
2010-10-07,27.527,27.57,27.212,27.419,727969,0
2010-10-08,27.411,27.68,27.313,27.561,404628,0
2010-10-11,27.53,27.664,27.212,27.217,336899,0
2010-10-12,27.174,27.221,26.75,27.166,877205,0
2010-10-13,27.203,27.72,27.12,27.419,609206,0
2010-10-14,27.473,27.618,27.376,27.491,505482,0
2010-10-15,27.738,27.738,27.128,27.283,459785,0
2010-10-18,26.893,27.02,26.75,27.007,860309,0
2010-10-19,26.72,26.796,26.485,26.591,575921,0
2010-10-20,26.62,26.764,26.452,26.692,450655,0
2010-10-21,26.897,27.443,26.793,27.415,880215,0
2010-10-22,27.503,28.579,27.305,28.465,1113210,0
2010-10-25,28.583,28.742,28.393,28.423,353433,0
2010-10-26,28.203,28.456,27.985,28.372,387040,0
2010-10-27,28.203,28.558,28.145,28.55,646426,0
2010-10-28,28.603,28.793,28.15,28.163,702573,0
2010-10-29,26.06,27.321,24.528,27.009,4068748,0
2010-11-01,26.986,27.085,25.858,26.078,1293801,0
2010-11-02,26.267,26.456,25.947,26.456,692283,0
2010-11-03,26.48,26.793,26.107,26.3,435663,0
2010-11-04,26.781,27.255,26.636,26.772,670071,0
2010-11-05,26.712,26.927,26.684,26.927,479601,0
2010-11-08,26.793,27.044,26.709,26.872,488446,0
2010-11-09,26.825,27.002,26.485,26.516,441052,0
2010-11-10,26.502,26.692,26.335,26.629,503482,0
2010-11-11,26.548,26.548,26.228,26.48,492007,0
2010-11-12,26.423,26.532,26.251,26.359,273843,0
2010-11-15,26.41,26.485,26.233,26.3,174317,0
2010-11-16,26.023,26.188,25.783,25.989,366249,0
2010-11-17,25.942,25.994,25.721,25.956,360502,0
2010-11-18,26.111,26.545,26.087,26.242,419861,0
2010-11-19,26.279,26.375,26.043,26.078,247236,0
2010-11-22,25.934,26.697,25.901,26.577,357707,0
2010-11-23,26.251,26.364,25.951,26.339,212388,0
2010-11-24,26.529,27.074,26.529,26.918,381447,0
2010-11-26,26.709,27.02,26.62,26.772,38942,0
2010-11-29,26.498,27.17,26.348,27.036,538580,0
2010-11-30,26.774,27.262,26.614,27.106,727158,0
2010-12-01,27.388,27.915,27.381,27.707,390502,0
2010-12-02,27.804,27.804,27.52,27.622,177313,0
2010-12-03,27.575,28.004,27.503,27.818,246866,0
2010-12-06,27.698,28.016,27.557,27.973,181055,0
2010-12-07,28.163,28.288,27.804,28.116,333149,0
2010-12-08,28.15,28.355,28.057,28.136,204752,0
2010-12-09,28.351,28.36,28.061,28.124,150227,0
2010-12-10,28.259,28.435,27.871,28.343,213640,0
2010-12-13,28.305,28.742,28.016,28.323,318553,0
2010-12-14,28.331,28.598,28.276,28.369,212629,0
2010-12-15,28.247,28.713,28.116,28.292,203885,0
2010-12-16,28.272,28.72,28.179,28.478,285238,0
2010-12-17,28.5,29.923,28.314,29.822,1255038,0
2010-12-20,29.802,30.029,29.582,29.726,394409,0
2010-12-21,29.709,30.185,29.61,29.97,203879,0
2010-12-22,29.756,29.847,29.298,29.591,301215,0
2010-12-23,29.533,29.847,29.289,29.718,202761,0
2010-12-27,29.423,29.906,29.25,29.747,131223,0
2010-12-28,29.747,29.998,29.478,29.822,157849,0
2010-12-29,29.933,29.933,29.678,29.678,107757,0
2010-12-30,29.661,29.866,29.632,29.688,258181,0
2010-12-31,29.501,29.596,29.347,29.347,394077,0
2011-01-03,29.483,29.722,29.378,29.553,611247,0
2011-01-04,29.57,29.709,29.156,29.423,464737,0
2011-01-05,29.294,29.676,29.142,29.676,418686,0
2011-01-06,29.638,29.827,29.462,29.709,307740,0
2011-01-07,29.713,29.911,29.528,29.911,273371,0
2011-01-10,29.861,30.974,29.625,30.932,767214,0
2011-01-11,31.094,31.256,30.773,30.987,719730,0
2011-01-12,31.185,31.185,30.794,30.861,283377,0
2011-01-13,30.81,31.025,30.655,30.987,159776,0
2011-01-14,31.029,31.301,31.017,31.297,220801,0
2011-01-18,30.627,31.362,30.339,31.265,358143,0
2011-01-19,31.315,31.315,30.582,30.81,293216,0
2011-01-20,30.613,30.894,30.441,30.49,191325,0
2011-01-21,30.49,31.593,30.49,31.085,412534,0
2011-01-24,31.424,31.522,31.045,31.265,375492,0
2011-01-25,31.054,31.112,30.907,31.067,273820,0
2011-01-26,30.899,31.798,30.899,31.527,636567,0
2011-01-27,31.566,31.819,31.315,31.359,609037,0
2011-01-28,31.852,33.455,31.756,32.555,1561858,0
2011-01-31,32.94,33.617,32.728,33.558,616688,0
2011-02-01,33.325,33.967,33.193,33.93,763638,0
2011-02-02,33.731,33.95,33.424,33.749,543578,0
2011-02-03,33.799,33.799,33.109,33.401,475990,0
2011-02-04,33.118,33.539,33.118,33.413,407685,0
2011-02-07,33.428,33.808,33.428,33.702,307877,0
2011-02-08,33.576,33.909,33.512,33.841,217443,0
2011-02-09,33.644,33.777,33.206,33.416,321151,0
2011-02-10,33.13,33.646,32.907,33.482,262375,0
2011-02-11,33.45,33.963,33.013,33.963,297327,0
2011-02-14,33.941,33.941,33.58,33.723,329026,0
2011-02-15,33.815,33.925,33.428,33.428,477234,0
2011-02-16,33.156,33.682,33.156,33.416,310476,0
2011-02-18,33.144,33.401,32.934,33.371,292829,0
2011-02-22,33.009,33.379,32.681,32.807,384078,0
2011-02-23,32.63,32.732,32.224,32.588,569418,0
2011-02-24,32.475,33.039,32.475,32.955,330559,0
2011-02-25,33.021,33.658,32.84,33.62,258453,0
2011-02-28,34.041,34.041,33.206,33.584,232746,0
2011-03-01,33.629,34.042,33.405,33.751,566691,0
2011-03-02,33.936,34.397,33.751,33.928,394746,0
2011-03-03,34.042,34.625,33.916,34.372,570299,0
2011-03-04,34.233,34.561,34.059,34.271,341885,0
2011-03-07,34.207,34.291,33.261,33.58,416952,0
2011-03-08,33.611,34.388,33.522,34.139,306341,0
2011-03-09,34.139,34.887,33.895,34.772,500476,0
2011-03-10,34.397,34.548,33.856,34.452,659429,0
2011-03-11,34.278,34.632,34.252,34.477,505332,0
2011-03-14,34.381,34.692,34.212,34.212,256678,0
2011-03-15,33.348,33.912,33.206,33.658,481744,0
2011-03-16,33.611,33.686,33.278,33.304,377188,0
2011-03-17,33.555,33.961,33.249,33.465,349847,0
2011-03-18,33.667,34.038,33.344,33.566,382594,0
2011-03-21,33.957,34.292,33.671,33.818,561725,0
2011-03-22,33.433,34.013,33.21,33.987,706499,0
2011-03-23,34,34.283,33.577,34.202,258588,0
2011-03-24,34.296,34.582,34.161,34.443,362337,0
2011-03-25,34.486,34.887,34.363,34.611,353788,0
2011-03-28,34.604,34.887,34.604,34.65,173862,0
2011-03-29,34.73,35.126,34.557,35.08,175965,0
2011-03-30,35.098,35.312,34.957,35.094,168114,0
2011-03-31,35.098,35.329,34.994,35.184,265856,0
2011-04-01,35.214,36.153,35.214,35.933,420883,0
2011-04-04,36.19,37.045,36.123,36.546,627773,0
2011-04-05,36.606,37.313,36.517,37.214,380967,0
2011-04-06,37.237,37.618,36.351,36.469,461304,0
2011-04-07,36.388,36.542,35.203,35.886,643845,0
2011-04-08,36.022,36.667,35.056,35.08,619807,0
2011-04-11,35.031,35.144,34.628,34.953,477236,0
2011-04-12,34.655,35.037,34.532,34.616,486434,0
2011-04-13,34.692,35.187,34.532,35.187,242989,0
2011-04-14,35.183,36.073,35.056,36.069,464344,0
2011-04-15,35.878,36.436,35.706,36.167,290211,0
2011-04-18,35.811,36.082,35.419,35.853,318313,0
2011-04-19,35.925,36.219,35.688,35.95,355850,0
2011-04-20,36.284,37.009,36.139,36.453,567023,0
2011-04-21,36.715,36.715,36.127,36.326,226319,0
2011-04-25,36.219,36.364,35.777,36.255,239756,0
2011-04-26,36.224,36.633,35.95,36.458,336912,0
2011-04-27,36.2,36.614,36.11,36.606,548169,0
2011-04-28,36.596,36.92,36.267,36.803,426088,0
2011-04-29,37.004,38.033,36.833,37.879,923901,0
2011-05-02,37.993,38.657,37.891,38.48,784270,0
2011-05-03,37.867,38.384,37.867,38.277,645990,0
2011-05-04,38.347,38.414,37.686,37.904,386026,0
2011-05-05,37.484,38.041,36.912,37.133,425210,0
2011-05-06,37.241,37.728,37.018,37.246,218738,0
2011-05-09,37.165,37.774,37.165,37.597,175014,0
2011-05-10,37.804,38.023,37.64,37.952,152287,0
2011-05-11,37.828,38.041,37.484,37.867,233304,0
2011-05-12,37.466,38.28,37.386,37.921,363313,0
2011-05-13,38.28,38.364,37.575,37.724,184530,0
2011-05-16,37.579,37.664,37.229,37.361,292446,0
2011-05-17,37.149,37.56,37.048,37.301,245701,0
2011-05-18,37.321,37.913,37.103,37.819,409030,0
2011-05-19,38.057,38.508,37.828,37.832,479104,0
2011-05-20,37.578,38.13,37.066,37.315,676254,0
2011-05-23,37.069,37.47,36.858,37.179,360417,0
2011-05-24,37.144,37.309,36.715,36.731,505174,0
2011-05-25,36.57,37.702,36.521,37.47,551393,0
2011-05-26,37.965,37.988,35.115,36.844,1884654,0
2011-05-27,36.909,37.098,35.193,35.933,1142120,0
2011-05-31,36.271,36.381,35.393,36.339,736780,0
2011-06-01,36.144,36.178,35.494,35.507,672108,0
2011-06-02,35.642,35.849,35.444,35.55,359377,0
2011-06-03,35.169,35.407,34.402,34.626,508147,0
2011-06-06,34.772,34.84,33.979,34.236,723541,0
2011-06-07,34.487,34.589,33.608,34.441,434823,0
2011-06-08,34.088,34.661,33.817,34.363,572902,0
2011-06-09,34.423,34.755,34.233,34.41,519067,0
2011-06-10,34.186,34.609,33.232,33.283,613646,0
2011-06-13,33.273,33.608,32.624,32.812,823145,0
2011-06-14,33.032,33.354,32.808,33.197,301925,0
2011-06-15,33.244,34.253,33.13,33.805,943697,0
2011-06-16,33.768,34.13,33.24,33.776,453573,0
2011-06-17,33.948,34.491,33.418,33.608,640130,0
2011-06-20,33.575,34.198,33.474,33.901,258091,0
2011-06-21,34.101,34.982,33.956,34.814,644477,0
2011-06-22,34.839,35.398,34.839,35.085,640542,0
2011-06-23,34.961,35.22,34.504,35.067,389098,0
2011-06-24,35.051,35.094,34.738,35.037,427961,0
2011-06-27,34.961,35.445,34.071,35.393,494384,0
2011-06-28,35.331,36.22,35.152,36.186,656400,0
2011-06-29,36.216,36.407,36.073,36.345,295267,0
2011-06-30,36.654,37.099,36.355,37.022,659160,0
2011-07-01,37.094,37.787,36.976,37.747,489504,0
2011-07-05,37.738,38.349,37.573,38.341,508050,0
2011-07-06,38.352,39.173,38.165,38.331,941588,0
2011-07-07,38.642,38.786,38.177,38.656,600078,0
2011-07-08,38.384,39.091,38.282,38.79,974663,0
2011-07-11,38.664,38.935,37.795,38.181,869001,0
2011-07-12,38.028,38.184,37.315,37.782,283150,0
2011-07-13,37.993,38.257,37.408,37.523,435872,0
2011-07-14,37.655,37.935,36.819,37.09,267005,0
2011-07-15,37.197,37.197,36.353,36.773,501257,0
2011-07-18,36.666,36.666,35.937,36.276,257621,0
2011-07-19,36.628,37.577,36.437,37.557,291500,0
2011-07-20,37.591,37.591,36.985,37.166,168901,0
2011-07-21,37.278,38.121,37.247,38.057,520900,0
2011-07-22,38.177,38.544,38.073,38.499,599839,0
2011-07-25,38.108,38.406,37.968,38.007,308127,0
2011-07-26,38.165,38.203,37.747,37.846,334384,0
2011-07-27,37.23,37.511,36.438,36.54,484527,0
2011-07-28,37.548,38.527,37.289,38.11,960400,0
2011-07-29,37.675,38.782,37.317,38.741,1070049,0
2011-08-01,38.927,39.707,37.948,38.464,990870,0
2011-08-02,38.347,39.136,37.48,37.526,612152,0
2011-08-03,37.612,38.083,36.608,37.895,781110,0
2011-08-04,37.548,37.548,35.828,35.828,642184,0
2011-08-05,36.05,36.12,34.228,34.483,980806,0
2011-08-08,33.126,34.113,31.867,31.867,899009,0
2011-08-09,32.383,34.852,31.421,33.571,955499,0
2011-08-10,32.794,33.13,31.807,31.853,658316,0
2011-08-11,32.023,34.084,31.955,33.622,499498,0
2011-08-12,33.974,34.041,32.901,33.826,264355,0
2011-08-15,34.08,34.907,33.991,34.886,148192,0
2011-08-16,34.5,34.775,33.741,34.441,412714,0
2011-08-17,34.699,35.064,34.173,34.526,262065,0
2011-08-18,33.727,33.727,32.652,32.914,669511,0
2011-08-19,32.33,33.474,32.023,32.496,695038,0
2011-08-22,33.121,33.948,32.361,32.749,269800,0
2011-08-23,32.952,34.864,32.76,34.844,1137578,0
2011-08-24,34.868,36.043,34.614,36.035,457410,0
2011-08-25,36.271,36.271,35.089,35.661,448252,0
2011-08-26,35.288,37.68,34.824,37.638,601175,0
2011-08-29,38.095,38.633,37.765,38.443,627364,0
2011-08-30,38.308,39.498,37.965,39.317,740159,0
2011-08-31,39.479,39.966,38.459,39.016,627385,0
2011-09-01,39.13,39.414,38.172,38.456,427433,0
2011-09-02,37.081,38.459,37.073,37.707,408064,0
2011-09-06,36.463,37.896,36.369,37.791,455687,0
2011-09-07,38.27,39.412,38.16,39.344,402944,0
2011-09-08,38.718,40.284,38.718,39.102,656437,0
2011-09-09,38.741,39.004,37.743,38.08,635627,0
2011-09-12,37.557,38.565,37.425,38.518,485198,0
2011-09-13,38.659,40.171,38.343,39.974,792785,0
2011-09-14,40.361,41.528,39.664,40.643,1093239,0
2011-09-15,40.847,40.847,40.019,40.672,525600,0
2011-09-16,40.932,41.071,40.341,40.731,640105,0
2011-09-19,40.016,41.081,39.867,40.731,324979,0
2011-09-20,40.788,41.311,40.306,40.441,436757,0
2011-09-21,40.586,41.209,39.752,39.768,505097,0
2011-09-22,38.684,39.927,38.306,39.53,567498,0
2011-09-23,39.221,40.135,38.758,40.126,399072,0
2011-09-26,40.328,41.43,39.72,41.365,462904,0
2011-09-27,41.668,43.158,41.668,42.601,844042,0
2011-09-28,42.561,42.731,41.174,41.375,636934,0
2011-09-29,41.778,42.139,40.177,41.633,703081,0
2011-09-30,41.101,42.064,40.767,41.283,700375,0
2011-10-03,40.986,41.897,39.204,39.204,1021003,0
2011-10-04,38.424,38.424,36.177,37.609,2138412,0
2011-10-05,37.539,38.093,37.164,37.904,1029116,0
2011-10-06,37.873,38.169,37.361,38.066,1126765,0
2011-10-07,38.279,38.279,37.088,37.565,889661,0
2011-10-10,38.212,39.668,37.846,39.157,863256,0
2011-10-11,39.033,39.825,38.812,39.585,474619,0
2011-10-12,39.923,40.097,38.697,38.785,568041,0
2011-10-13,38.765,39.616,38.765,39.464,533021,0
2011-10-14,38.758,39.472,37.99,38.458,958767,0
2011-10-17,38.241,38.641,37.011,37.191,840425,0
2011-10-18,37.382,37.9,36.986,37.747,727535,0
2011-10-19,37.795,38.075,36.85,36.944,321993,0
2011-10-20,36.816,37.573,36.816,37.472,859046,0
2011-10-21,38.016,38.749,37.685,38.485,523320,0
2011-10-24,38.697,40.256,38.51,39.983,558713,0
2011-10-25,39.606,39.906,37.999,38.016,537091,0
2011-10-26,38.612,38.612,36.093,36.901,1465402,0
2011-10-27,38.731,39.454,31.299,35.598,4644701,0
2011-10-28,34.433,35.07,32.678,33.156,2674447,0
2011-10-31,32.993,33.835,32.194,33.122,1092210,0
2011-11-01,32.509,33.121,31.845,32.355,934427,0
2011-11-02,32.866,33.096,32.26,32.645,906312,0
2011-11-03,32.684,33.712,32.684,33.651,795688,0
2011-11-04,33.24,33.941,33.129,33.891,479033,0
2011-11-07,33.691,33.982,32.636,33.291,600191,0
2011-11-08,33.581,33.982,33.045,33.853,592057,0
2011-11-09,34.036,34.087,33.129,33.626,862266,0
2011-11-10,34.071,34.284,33.233,33.266,339618,0
2011-11-11,33.454,34.348,33.359,34.143,277836,0
2011-11-14,34.177,34.576,33.606,33.634,301723,0
2011-11-15,33.845,34.041,33.148,33.836,371423,0
2011-11-16,33.624,33.785,32.748,32.789,431260,0
2011-11-17,32.78,32.857,31.589,32.144,743878,0
2011-11-18,32.031,32.246,30.721,30.857,1058660,0
2011-11-21,30.39,30.754,29.698,29.929,1034055,0
2011-11-22,30.032,30.185,29.368,29.487,1116860,0
2011-11-23,29.368,29.785,29.112,29.282,541366,0
2011-11-25,29.212,29.476,28.825,28.861,196463,0
2011-11-28,29.793,30.064,29.358,29.571,688441,0
2011-11-29,29.529,29.589,28.857,28.959,790839,0
2011-11-30,29.673,30.203,29.673,30.088,900903,0
2011-12-01,29.92,30.866,29.92,30.857,633666,0
2011-12-02,31.076,31.453,30.092,30.187,673647,0
2011-12-05,30.516,31.599,30.225,31.539,555978,0
2011-12-06,31.702,31.702,30.973,31.18,580654,0
2011-12-07,30.93,31.195,30.358,31.076,745270,0
2011-12-08,30.726,30.767,30.082,30.119,604639,0
2011-12-09,30.128,30.871,29.997,30.691,380469,0
2011-12-12,30.366,30.376,29.826,30.245,367220,0
2011-12-13,30.529,30.871,29.947,30.05,483586,0
2011-12-14,29.817,29.973,29.107,29.168,462008,0
2011-12-15,29.365,29.776,28.158,29.107,1155872,0
2011-12-16,29.374,30.204,29.142,30.042,879862,0
2011-12-19,30.033,30.435,30.033,30.15,543910,0
2011-12-20,30.632,31.478,30.624,31.459,577722,0
2011-12-21,31.238,31.445,29.973,30.632,556687,0
2011-12-22,30.587,30.973,30.298,30.741,312435,0
2011-12-23,30.835,31.187,30.547,31.033,199773,0
2011-12-27,30.922,32.008,30.298,31.957,294481,0
2011-12-28,31.881,31.881,30.871,31.095,378128,0
2011-12-29,31.187,31.795,31.033,31.531,189536,0
2011-12-30,31.643,32.084,31.47,31.652,306101,0
2012-01-03,32.196,32.709,31.504,31.743,435760,0
2012-01-04,31.693,31.975,31.153,31.162,279662,0
2012-01-05,31.016,31.931,30.648,31.608,302899,0
2012-01-06,31.478,31.675,31.351,31.418,382355,0
2012-01-09,31.632,31.837,30.786,31.82,771490,0
2012-01-10,32.178,32.412,31.657,32.178,455904,0
2012-01-11,32,32.769,32,32.341,410780,0
2012-01-12,32.281,32.428,31.616,31.837,878134,0
2012-01-13,31.624,31.743,30.88,31.033,496118,0
2012-01-17,31.319,32.366,31.319,32.049,1027694,0
2012-01-18,32.034,32.675,31.702,32.403,595168,0
2012-01-19,32.452,33.891,32.435,33.839,818066,0
2012-01-20,33.574,34.439,33.259,33.396,471305,0
2012-01-23,33.377,33.864,32.147,32.675,653563,0
2012-01-24,33.283,33.318,32.505,32.847,615943,0
2012-01-25,33.087,34.163,32.709,33.558,1103218,0
2012-01-26,33.335,34.275,30.767,33.693,2592922,0
2012-01-27,33.482,33.918,33.138,33.72,845047,0
2012-01-30,33.377,34.482,33.369,34.054,630720,0
2012-01-31,34.101,34.711,33.835,34.703,806606,0
2012-02-01,34.704,35.585,34.653,35.576,705023,0
2012-02-02,35.387,35.73,35.243,35.68,438291,0
2012-02-03,35.936,36.433,35.816,36.338,576047,0
2012-02-06,36.355,36.927,36.131,36.278,399973,0
2012-02-07,36.278,36.433,35.824,36.423,505285,0
2012-02-08,36.586,37.817,35.892,37.664,945521,0
2012-02-09,37.563,37.916,37.126,37.427,504919,0
2012-02-10,37.27,37.416,36.636,36.87,361655,0
2012-02-13,37.296,37.988,36.988,37.749,481346,0
2012-02-14,37.646,38.169,37.434,38.16,598914,0
2012-02-15,38.357,38.468,37.894,38.15,513615,0
2012-02-16,37.938,38.502,37.81,38.502,437025,0
2012-02-17,38.451,38.451,37.117,37.425,533357,0
2012-02-21,37.483,38.409,37.142,37.699,506526,0
2012-02-22,37.699,37.988,37.134,37.458,297740,0
2012-02-23,37.605,38.246,37.321,38.16,341603,0
2012-02-24,38.241,38.5,37.529,37.649,481605,0
2012-02-27,37.245,38.066,37.245,37.879,425232,0
2012-02-28,37.87,38.185,37.425,37.664,388372,0
2012-02-29,37.668,37.668,36.665,36.718,737637,0
2012-03-01,36.671,37.032,36.217,36.612,603515,0
2012-03-02,36.112,37.212,36.112,36.549,398999,0
2012-03-05,36.355,36.843,36.131,36.577,280016,0
2012-03-06,36.403,36.662,35.863,35.974,279900,0
2012-03-07,36.173,36.773,35.931,36.652,308734,0
2012-03-08,37.212,37.22,36.67,36.696,530867,0
2012-03-09,36.575,37.649,36.387,37.073,576686,0
2012-03-12,36.971,37.408,36.472,36.713,424041,0
2012-03-13,37.04,37.418,36.739,37.314,428867,0
2012-03-14,37.393,38.104,37.082,37.598,566569,0
2012-03-15,37.478,38.234,37.245,38.122,425989,0
2012-03-16,38.226,38.226,37.271,37.684,397652,0
2012-03-19,37.623,37.933,37.073,37.649,256552,0
2012-03-20,37.349,37.598,37.049,37.185,194564,0
2012-03-21,37.117,37.443,36.79,37.228,356070,0
2012-03-22,36.946,37.151,36.688,36.696,489819,0
2012-03-23,36.876,37.082,36.336,36.575,327137,0
2012-03-26,36.403,37.623,36.275,37.546,401766,0
2012-03-27,37.684,37.968,37.374,37.556,341739,0
2012-03-28,37.513,37.838,37.427,37.83,462080,0
2012-03-29,37.521,37.805,37.245,37.743,286978,0
2012-03-30,37.79,37.963,37.53,37.565,381638,0
2012-04-02,37.374,37.847,37.254,37.719,287786,0
2012-04-03,37.615,37.951,37.341,37.494,215789,0
2012-04-04,37.289,37.289,36.43,36.662,311656,0
2012-04-05,35.407,36.395,34.703,35.854,1357678,0
2012-04-09,35.262,35.733,34.841,35.484,382622,0
2012-04-10,35.468,36.009,34.222,34.497,853539,0
2012-04-11,34.72,34.97,34.316,34.461,561458,0
2012-04-12,34.42,35.004,34.205,34.694,459342,0
2012-04-13,34.461,34.849,34.154,34.36,509574,0
2012-04-16,34.711,34.935,33.639,34.299,721799,0
2012-04-17,34.437,35.647,34.437,35.195,752064,0
2012-04-18,35.149,35.227,34.763,35.064,251922,0
2012-04-19,35.037,35.262,33.896,34.394,774691,0
2012-04-20,35.149,35.227,34.041,34.128,497776,0
2012-04-23,33.741,33.741,32.701,32.779,878695,0
2012-04-24,32.66,32.934,32.194,32.289,680091,0
2012-04-25,32.709,33.639,32.513,33.028,518640,0
2012-04-26,32.925,33.363,32.925,32.985,598096,0
2012-04-27,32.633,32.633,31.73,32.238,1207208,0
2012-04-30,32.119,32.465,31.937,32.128,439054,0
2012-05-01,32.537,32.623,31.852,32.152,816670,0
2012-05-02,32.031,32.769,31.809,32.761,503159,0
2012-05-03,32.761,32.985,32.185,32.488,403792,0
2012-05-04,32.248,33.218,31.757,31.775,508894,0
2012-05-07,31.628,31.852,29.093,29.187,1575511,0
2012-05-08,28.992,29.178,26.233,26.62,4336496,0
2012-05-09,26.663,28.346,26.663,27.565,2140049,0
2012-05-10,25.023,26.701,24.756,25.87,2994700,0
2012-05-11,25.821,26.319,25.768,25.796,889893,0
2012-05-14,25.657,26.166,25.47,25.682,1471901,0
2012-05-15,25.571,25.891,25.4,25.667,1323561,0
2012-05-16,25.667,25.736,25.245,25.519,664489,0
2012-05-17,25.039,26.198,24.936,25.778,1362234,0
2012-05-18,25.109,25.486,24.696,24.842,1221568,0
2012-05-21,24.85,25.417,24.722,25.245,983153,0
2012-05-22,25.305,25.556,25.039,25.204,538799,0
2012-05-23,25.323,25.358,24.696,25.298,706222,0
2012-05-24,25.348,25.495,24.704,25.058,564344,0
2012-05-25,25.143,25.385,25.073,25.125,395652,0
2012-05-29,25.331,25.728,24.748,25.004,627379,0
2012-05-30,24.756,24.988,24.533,24.696,447674,0
2012-05-31,24.652,24.738,24.27,24.574,416488,0
2012-06-01,24.192,24.919,23.942,24.202,603056,0
2012-06-04,24.215,24.507,24.052,24.455,495330,0
2012-06-05,24.244,24.652,24.038,24.608,658376,0
2012-06-06,24.85,25.429,24.85,25.274,563538,0
2012-06-07,25.474,25.593,24.73,24.825,576135,0
2012-06-08,24.825,25.101,24.591,24.711,626514,0
2012-06-11,24.945,25.161,24.055,24.072,489440,0
2012-06-12,24.105,24.488,24.021,24.211,600510,0
2012-06-13,24.244,24.244,23.337,23.528,923103,0
2012-06-14,23.857,23.9,23.371,23.597,1371138,0
2012-06-15,23.727,23.952,23.269,23.605,889368,0
2012-06-18,23.641,24.566,23.407,24.426,633543,0
2012-06-19,24.488,24.652,24.055,24.167,692777,0
2012-06-20,24.134,24.307,23.458,23.477,1075696,0
2012-06-21,23.587,23.71,22.776,22.888,769925,0
2012-06-22,23.036,23.225,23.036,23.208,622710,0
2012-06-25,22.983,22.983,22.431,22.595,428143,0
2012-06-26,22.689,22.879,22.465,22.542,564032,0
2012-06-27,22.447,22.534,20.684,21.368,2168772,0
2012-06-28,21.074,21.368,20.909,21.324,816497,0
2012-06-29,21.729,24.307,21.688,23.779,2073983,0
2012-07-02,23.683,24.394,23.605,24.072,1240429,0
2012-07-03,24.22,24.279,23.865,24.211,275006,0
2012-07-05,24.211,24.312,23.471,23.528,421206,0
2012-07-06,23.312,23.346,22.732,22.872,375706,0
2012-07-09,22.723,22.905,22.49,22.732,426979,0
2012-07-10,22.801,22.949,22.326,22.499,723260,0
2012-07-11,22.439,22.794,22.265,22.472,473179,0
2012-07-12,22.335,22.75,21.92,22.559,412760,0
2012-07-13,22.629,23.665,22.595,22.975,835873,0
2012-07-16,22.905,23.294,22.301,22.568,936534,0
2012-07-17,22.75,23.337,22.36,22.482,355136,0
2012-07-18,22.439,22.439,20.044,20.718,2936430,0
2012-07-19,20.96,21.791,20.425,20.736,1497585,0
2012-07-20,20.614,20.848,20.226,20.234,1005407,0
2012-07-23,19.829,20.503,19.578,20.373,647587,0
2012-07-24,20.261,20.59,20.026,20.321,908741,0
2012-07-25,20.407,20.727,20.278,20.425,664418,0
2012-07-26,14.677,16.24,13,13.786,7582846,0
2012-07-27,13.944,14.478,13.321,14.063,2619696,0
2012-07-30,14.175,14.677,13.708,13.847,3024862,0
2012-07-31,13.778,14.313,13.778,13.968,2903502,0
2012-08-01,14.218,14.867,14.108,14.234,1315965,0
2012-08-02,14.089,14.918,13.857,14.203,795202,0
2012-08-03,14.313,15.014,14.045,14.745,1271644,0
2012-08-06,14.798,14.937,14.721,14.867,759156,0
2012-08-07,14.85,15.04,14.815,14.937,1295894,0
2012-08-08,14.824,15.488,14.824,15.48,1091997,0
2012-08-09,15.507,15.671,15.257,15.626,1023069,0
2012-08-10,15.644,15.808,15.549,15.758,1543644,0
2012-08-13,15.791,15.912,15.702,15.886,756109,0
2012-08-14,15.948,16.078,15.722,15.835,674523,0
2012-08-15,15.862,16.017,15.575,16.008,516099,0
2012-08-16,15.981,16.191,15.878,16.043,742893,0
2012-08-17,15.999,16.484,15.835,16.448,559324,0
2012-08-20,16.398,16.423,16.086,16.346,611180,0
2012-08-21,16.423,16.423,15.557,15.808,1113925,0
2012-08-22,15.827,16.026,15.722,15.731,514613,0
2012-08-23,15.862,15.87,14.798,15.032,1553528,0
2012-08-24,14.963,15.292,14.963,15.205,1355061,0
2012-08-27,15.299,15.324,15.091,15.127,806575,0
2012-08-28,15.127,15.205,14.901,15.091,887674,0
2012-08-29,15.127,15.292,15.014,15.127,817776,0
2012-08-30,15.084,15.299,14.988,15.178,862944,0
2012-08-31,15.299,15.47,15.075,15.273,579979,0
2012-09-04,15.213,15.549,14.815,15.196,651839,0
2012-09-05,15.17,15.611,14.945,15.567,507746,0
2012-09-06,15.698,16.664,15.603,16.398,1282444,0
2012-09-07,16.405,16.839,16.226,16.776,658572,0
2012-09-10,16.768,16.839,16.475,16.517,837052,0
2012-09-11,16.492,16.612,15.808,15.999,1335747,0
2012-09-12,16.056,16.15,15.715,15.811,839420,0
2012-09-13,15.908,16.842,15.846,16.65,857002,0
2012-09-14,16.754,17.294,16.754,17.119,1004504,0
2012-09-17,17.101,17.101,16.683,16.894,494495,0
2012-09-18,16.807,16.969,16.527,16.666,1157955,0
2012-09-19,16.614,16.658,16.448,16.484,602856,0
2012-09-20,16.388,16.587,16.109,16.169,666346,0
2012-09-21,16.388,16.397,16.048,16.072,892704,0
2012-09-24,15.985,16.388,15.707,16.266,560572,0
2012-09-25,16.405,16.579,15.916,16.072,683008,0
2012-09-26,16.143,16.37,15.604,15.715,719180,0
2012-09-27,15.838,15.838,14.992,15.575,958497,0
2012-09-28,15.575,17.504,15.479,16.169,2937818,0
2012-10-01,15.89,15.898,15.533,15.612,1221025,0
2012-10-02,15.619,15.852,15.244,15.341,946675,0
2012-10-03,15.217,15.549,15.217,15.438,563495,0
2012-10-04,15.455,16.118,15.28,15.985,526904,0
2012-10-05,16.126,16.126,15.759,16.082,742392,0
2012-10-08,16.222,16.466,15.994,16.413,628526,0
2012-10-09,16.475,16.701,16.275,16.44,964168,0
2012-10-10,16.413,16.597,16.013,16.056,902709,0
2012-10-11,16.126,16.275,15.759,15.794,640088,0
2012-10-12,15.811,15.926,15.428,15.549,942044,0
2012-10-15,15.516,15.768,15.419,15.75,513704,0
2012-10-16,15.838,16.135,15.672,15.873,519123,0
2012-10-17,15.943,16.354,15.811,16.257,964437,0
2012-10-18,16.257,16.553,15.89,16.466,1723473,0
2012-10-19,16.222,16.518,15.636,15.838,1338512,0
2012-10-22,15.811,16.03,15.723,15.934,454585,0
2012-10-23,15.723,16.23,15.715,16.179,770066,0
2012-10-24,16.257,16.484,15.367,15.516,918701,0
2012-10-25,15.594,16.15,15.419,15.488,784464,0
2012-10-26,14.8,16.326,13.979,15.001,3229949,0
2012-10-31,15.114,15.838,15.06,15.226,1155601,0
2012-11-01,15.367,15.856,15.235,15.549,1114695,0
2012-11-02,15.75,15.75,15.28,15.332,642319,0
2012-11-05,15.376,15.881,15.27,15.428,397113,0
2012-11-06,15.549,16.101,15.367,15.75,969478,0
2012-11-07,15.723,15.723,15.289,15.455,1028814,0
2012-11-08,15.479,15.567,14.738,14.738,723019,0
2012-11-09,14.529,14.729,14.354,14.58,633954,0
2012-11-12,14.658,15.026,14.58,15.001,556564,0
2012-11-13,14.957,15.244,14.635,14.8,732041,0
2012-11-14,14.869,15.088,14.598,14.677,759417,0
2012-11-15,14.642,15.004,14.603,14.973,469199,0
2012-11-16,14.947,15.376,14.939,15.298,578839,0
2012-11-19,15.479,16.013,15.419,15.969,865198,0
2012-11-20,15.723,15.96,15.313,15.549,370486,0
2012-11-21,15.627,15.926,15.481,15.811,269390,0
2012-11-23,15.89,16.072,15.802,15.916,209320,0
2012-11-26,15.865,16.048,15.707,15.881,327274,0
2012-11-27,15.794,15.969,15.645,15.811,335487,0
2012-11-28,15.759,16.326,15.668,16.196,420393,0
2012-11-29,16.266,16.378,15.908,16.03,357675,0
2012-11-30,16.03,16.056,15.654,15.89,435753,0
2012-12-03,15.926,16.135,15.612,15.654,344153,0
2012-12-04,15.627,15.802,15.367,15.575,472436,0
2012-12-05,15.612,15.846,15.497,15.707,407377,0
2012-12-06,15.654,15.7,15.488,15.619,327482,0
2012-12-07,15.533,15.786,15.533,15.715,343118,0
2012-12-10,15.69,15.916,15.682,15.838,674050,0
2012-12-11,15.881,15.916,15.759,15.856,723589,0
2012-12-12,15.93,16.195,15.708,15.789,450592,0
2012-12-13,15.763,15.921,15.4,15.577,406443,0
2012-12-14,15.462,15.639,15.163,15.297,447458,0
2012-12-17,15.367,15.4,15.005,15.173,476195,0
2012-12-18,15.19,15.948,15.163,15.861,642320,0
2012-12-19,15.861,16.06,15.782,15.965,478546,0
2012-12-20,15.869,16.389,15.869,16.31,649910,0
2012-12-21,16.235,16.235,15.312,15.517,1319064,0
2012-12-24,15.498,15.508,15.172,15.34,173064,0
2012-12-26,15.41,15.508,14.962,15.057,409364,0
2012-12-27,15.085,15.224,14.643,15.014,451033,0
2012-12-28,14.889,15.461,14.803,15.199,396907,0
2012-12-31,15.199,15.4,14.978,15.297,448537,0
2013-01-02,15.684,16,15.462,15.833,648220,0
2013-01-03,15.596,15.825,15.279,15.367,584855,0
2013-01-04,15.41,15.47,15.297,15.321,436709,0
2013-01-07,15.288,16.282,15.288,16.045,806803,0
2013-01-08,16.01,16.494,15.991,16.247,695280,0
2013-01-09,16.282,16.354,15.833,15.842,433690,0
2013-01-10,15.903,16.099,15.666,15.833,720283,0
2013-01-11,15.861,16.028,15.736,15.772,651166,0
2013-01-14,15.577,16.036,15.517,16.036,727572,0
2013-01-15,16.019,16.282,15.833,16.221,603990,0
2013-01-16,16.133,16.3,15.851,16.116,809144,0
2013-01-17,16.203,16.52,16.141,16.511,382165,0
2013-01-18,16.494,16.97,16.389,16.863,626444,0
2013-01-22,16.891,17.181,16.754,16.989,1452537,0
2013-01-23,17.039,17.269,16.725,16.741,1031871,0
2013-01-24,15.19,18.468,15.155,16.715,2868895,0
2013-01-25,16.741,16.9,15.965,16.652,1085354,0
2013-01-28,16.67,16.96,16.538,16.574,636684,0
2013-01-29,16.528,16.802,16.441,16.662,639751,0
2013-01-30,16.652,16.67,16.028,16.099,832215,0
2013-01-31,16.099,16.468,16,16.07,959145,0
2013-02-01,16.149,16.556,16.116,16.247,774912,0
2013-02-04,16.31,16.802,16.187,16.195,684824,0
2013-02-05,16.291,16.424,16.036,16.354,590627,0
2013-02-06,16.389,16.759,16.317,16.679,572267,0
2013-02-07,16.626,16.909,16.482,16.863,444364,0
2013-02-08,16.863,17.101,16.829,17.068,445642,0
2013-02-11,17.006,17.181,16.645,17.137,458986,0
2013-02-12,17.137,17.198,16.617,16.989,440947,0
2013-02-13,16.97,17.244,16.891,17.006,478330,0
2013-02-14,16.926,17.101,16.741,17.014,352077,0
2013-02-15,17.128,17.235,16.829,16.935,445785,0
2013-02-19,17.03,17.411,16.855,17.068,510329,0
2013-02-20,17.128,17.277,16.863,16.873,479154,0
2013-02-21,16.891,16.891,16.449,16.67,738747,0
2013-02-22,16.829,17.049,16.441,16.582,351641,0
2013-02-25,16.662,16.775,16.305,16.398,499790,0
2013-02-26,16.486,16.636,16.124,16.371,447003,0
2013-02-27,16.266,16.468,16.203,16.389,507566,0
2013-02-28,16.326,16.459,16.181,16.317,433649,0
2013-03-01,16.441,16.599,16.099,16.574,713353,0
2013-03-04,16.494,16.578,16.01,16.054,620303,0
2013-03-05,16.045,16.282,15.957,16.079,501055,0
2013-03-06,16.158,16.229,15.885,15.991,301091,0
2013-03-07,16.045,16.045,15.657,15.797,388149,0
2013-03-08,15.912,15.991,15.803,15.965,345010,0
2013-03-11,15.894,16.07,15.797,16.019,435791,0
2013-03-12,15.948,16.01,15.772,15.912,334276,0
2013-03-13,15.962,15.971,15.677,15.873,529272,0
2013-03-14,15.865,16.139,15.749,15.945,496710,0
2013-03-15,15.971,15.971,15.729,15.908,611542,0
2013-03-18,15.757,15.89,15.583,15.668,284486,0
2013-03-19,15.677,15.703,15.286,15.428,456449,0
2013-03-20,15.438,15.721,15.267,15.527,441034,0
2013-03-21,15.419,15.962,15.419,15.809,391632,0
2013-03-22,15.908,16.362,15.837,16.21,660846,0
2013-03-25,16.236,16.236,15.89,15.978,241409,0
2013-03-26,16.016,16.016,15.703,15.917,286574,0
2013-03-27,15.757,16.113,15.48,15.987,867970,0
2013-03-28,16.236,16.299,15.873,16.255,722169,0
2013-04-01,16.144,16.335,15.64,16.335,677274,0
2013-04-02,16.345,16.763,16.265,16.699,555423,0
2013-04-03,16.699,16.719,16.335,16.442,496159,0
2013-04-04,16.45,16.593,16.335,16.549,262989,0
2013-04-05,16.298,16.655,16.228,16.639,484641,0
2013-04-08,16.655,16.718,16.364,16.664,383601,0
2013-04-09,16.709,16.814,16.487,16.647,425801,0
2013-04-10,16.699,17.305,16.584,17.056,618928,0
2013-04-11,17.092,17.164,16.843,16.923,382178,0
2013-04-12,16.824,16.824,16.488,16.655,263454,0
2013-04-15,16.576,16.655,15.881,15.945,455368,0
2013-04-16,16.113,16.335,15.837,16.282,483959,0
2013-04-17,16.406,16.46,15.809,15.846,558311,0
2013-04-18,15.971,15.997,15.446,15.48,423653,0
2013-04-19,15.518,15.819,15.391,15.615,308954,0
2013-04-22,15.668,15.757,15.133,15.295,530457,0
2013-04-23,15.255,15.607,15.253,15.508,207461,0
2013-04-24,15.499,15.623,15.376,15.535,466369,0
2013-04-25,15.56,16.113,15.483,15.917,581635,0
2013-04-26,15.865,16.21,15.837,16.016,219695,0
2013-04-29,16.024,16.228,15.819,15.855,279403,0
2013-04-30,15.917,16.033,15.729,15.899,297003,0
2013-05-01,15.971,15.987,15.784,15.8,434568,0
2013-05-02,15.855,16.105,15.766,15.997,332866,0
2013-05-03,16.122,16.201,15.846,15.855,505181,0
2013-05-06,15.828,16.389,15.828,16.113,503578,0
2013-05-07,16.194,16.681,16.194,16.433,604790,0
2013-05-08,16.45,16.46,16.201,16.433,370198,0
2013-05-09,16.45,16.46,16.175,16.22,359558,0
2013-05-10,16.236,16.354,16.131,16.345,353613,0
2013-05-13,16.362,16.46,16.144,16.185,333346,0
2013-05-14,16.246,16.53,16.067,16.53,785748,0
2013-05-15,16.478,16.824,16.366,16.798,371843,0
2013-05-16,16.789,17.116,16.727,17.037,389391,0
2013-05-17,17.126,17.155,16.859,17.066,429308,0
2013-05-20,16.681,17.323,16.246,16.753,956921,0
2013-05-21,16.77,16.834,16.53,16.779,487522,0
2013-05-22,16.798,17.066,16.647,16.744,487549,0
2013-05-23,15.997,17.18,15.527,16.54,2267227,0
2013-05-24,16.362,16.362,15.784,15.945,789088,0
2013-05-28,16.113,16.299,15.819,16.147,832833,0
2013-05-29,16.067,16.139,15.739,15.971,253610,0
2013-05-30,16.016,16.325,15.721,15.997,487575,0
2013-05-31,15.889,16.143,15.827,15.908,454775,0
2013-06-03,15.926,16.255,15.89,16.236,552646,0
2013-06-04,16.274,16.406,16.086,16.274,274771,0
2013-06-05,16.29,16.29,15.855,15.978,308309,0
2013-06-06,16.024,16.354,15.987,16.325,352120,0
2013-06-07,16.433,16.54,15.865,16.067,539737,0
2013-06-10,16.166,16.345,16.033,16.122,376300,0
2013-06-11,15.935,16.374,15.775,15.997,321835,0
2013-06-12,16.092,16.163,15.66,15.75,434739,0
2013-06-13,15.75,16.288,15.679,16.28,419336,0
2013-06-14,16.217,16.37,16.11,16.172,306372,0
2013-06-17,16.406,16.697,16.378,16.559,395996,0
2013-06-18,16.504,16.641,16.298,16.541,333818,0
2013-06-19,16.568,16.577,16.334,16.378,253814,0
2013-06-20,16.2,16.378,15.902,16.02,341576,0
2013-06-21,16.063,16.353,15.876,16.118,530802,0
2013-06-24,15.992,16.46,15.691,16.226,546425,0
2013-06-25,16.406,16.455,15.939,16.001,478945,0
2013-06-26,16.072,16.657,15.921,16.28,786595,0
2013-06-27,16.487,16.982,16.378,16.936,584130,0
2013-06-28,16.846,17.062,16.693,16.811,485892,0
2013-07-01,16.828,17.709,16.828,17.587,662076,0
2013-07-02,17.62,18.093,16.999,17.081,1992104,0
2013-07-03,17.115,17.332,16.734,17.276,893896,0
2013-07-05,17.53,17.546,17.008,17.345,474756,0
2013-07-08,17.366,17.376,17.089,17.204,480270,0
2013-07-09,17.34,17.467,17.124,17.421,614739,0
2013-07-10,17.511,17.922,17.431,17.474,907336,0
2013-07-11,17.681,17.971,17.627,17.942,578712,0
2013-07-12,18.813,20.27,18.426,20.116,2112733,0
2013-07-15,20.162,20.513,20.072,20.351,688664,0
2013-07-16,20.303,20.385,20.019,20.072,698130,0
2013-07-17,20.054,20.297,19.622,19.622,697806,0
2013-07-18,20.862,21.006,20.108,20.313,1497978,0
2013-07-19,20.18,20.423,19.703,19.775,809750,0
2013-07-22,19.739,20.134,19.739,20,682292,0
2013-07-23,19.093,19.757,18.949,19.551,724045,0
2013-07-24,19.722,19.792,19.182,19.228,651565,0
2013-07-25,19.317,20.08,19.154,19.228,1313882,0
2013-07-26,18.796,19.209,18.768,19.003,834330,0
2013-07-29,19.559,19.954,19.399,19.766,781348,0
2013-07-30,19.783,20.303,19.5,20.297,863305,0
2013-07-31,20.423,20.763,20.278,20.548,936624,0
2013-08-01,20.871,21.006,20.676,20.951,624304,0
2013-08-02,20.97,21.187,20.675,20.844,450605,0
2013-08-05,20.754,20.844,20.548,20.718,476749,0
2013-08-06,20.781,20.835,20.445,20.566,432865,0
2013-08-07,20.449,20.582,19.815,19.856,557368,0
2013-08-08,19.991,20.153,19.783,19.937,526741,0
2013-08-09,19.856,20.111,19.775,19.863,322032,0
2013-08-12,19.783,20.423,19.694,20.251,574618,0
2013-08-13,20.303,20.402,19.929,20.08,219948,0
2013-08-14,19.892,20.06,19.254,19.362,695379,0
2013-08-15,19.093,19.362,18.567,18.733,502917,0
2013-08-16,18.662,19.065,18.572,18.85,353440,0
2013-08-19,18.733,18.959,18.662,18.733,357020,0
2013-08-20,18.85,19.128,18.742,18.984,465976,0
2013-08-21,18.894,19.191,18.688,18.965,433545,0
2013-08-22,18.912,19.228,18.912,19.138,229787,0
2013-08-23,19.145,19.622,19.047,19.515,372577,0
2013-08-26,19.487,19.829,19.334,19.47,297912,0
2013-08-27,19.218,19.254,18.668,18.715,209042,0
2013-08-28,18.705,19.012,18.643,18.76,345420,0
2013-08-29,18.688,19.145,18.688,18.885,348664,0
2013-08-30,18.885,18.974,18.473,18.59,304771,0
2013-09-03,18.762,19.316,18.743,18.844,1474422,0
2013-09-04,18.934,19.288,18.816,19.051,604861,0
2013-09-05,19.088,19.332,19.007,19.051,256969,0
2013-09-06,19.209,19.209,18.671,19.065,291828,0
2013-09-09,19.209,19.352,18.912,19.218,303099,0
2013-09-10,19.218,19.254,18.822,19.083,410284,0
2013-09-11,19.097,19.288,18.916,19.051,278226,0
2013-09-12,19.197,19.278,18.916,18.943,680138,0
2013-09-13,18.934,19.179,18.844,19.151,563602,0
2013-09-16,19.296,19.296,18.867,18.934,494226,0
2013-09-17,18.962,19.069,18.725,18.887,331018,0
2013-09-18,18.906,19.169,18.816,19.034,386991,0
2013-09-19,19.097,19.251,18.725,19.107,1067504,0
2013-09-20,19.025,19.151,18.762,19.016,1208149,0
2013-09-23,18.953,19.206,18.798,18.844,554723,0
2013-09-24,19.16,19.251,18.834,18.879,1145686,0
2013-09-25,19.097,19.35,18.887,19.206,719268,0
2013-09-26,19.268,19.551,19.162,19.495,569883,0
2013-09-27,19.369,19.841,19.322,19.794,512625,0
2013-09-30,19.614,19.767,19.224,19.686,369459,0
2013-10-01,19.622,20.094,19.35,20.066,383809,0
2013-10-02,20.066,20.438,19.794,20.365,656127,0
2013-10-03,20.401,20.401,19.865,20.257,678868,0
2013-10-04,20.447,20.836,20.348,20.773,644868,0
2013-10-07,20.528,20.981,20.284,20.746,799078,0
2013-10-08,20.7,20.845,20.447,20.473,1005496,0
2013-10-09,20.464,20.573,20.211,20.447,993574,0
2013-10-10,20.782,20.99,20.537,20.99,703595,0
2013-10-11,20.926,21.144,20.601,20.755,517263,0
2013-10-14,20.583,20.836,20.438,20.727,575768,0
2013-10-15,20.691,20.763,20.502,20.528,295169,0
2013-10-16,20.682,20.845,20.564,20.763,402243,0
2013-10-17,20.709,21.072,19.994,21.062,571686,0
2013-10-18,21.118,21.288,20.746,20.972,709775,0
2013-10-21,20.972,21.37,20.972,21.362,661648,0
2013-10-22,21.379,21.506,21.281,21.388,637804,0
2013-10-23,21.326,21.326,20.872,21.262,558658,0
2013-10-24,20.547,21.878,20.383,21.76,1204078,0
2013-10-25,21.779,21.842,21.163,21.489,909240,0
2013-10-28,21.272,21.588,21.225,21.479,352127,0
2013-10-29,21.479,21.598,21.379,21.561,459974,0
2013-10-30,21.543,21.741,20.962,21.124,940921,0
2013-10-31,20.855,21.1,20.656,20.674,808749,0
2013-11-01,20.8,21.288,20.537,21.199,625772,0
2013-11-04,21.281,21.615,21.044,21.253,469026,0
2013-11-05,21.199,21.741,20.962,21.659,879435,0
2013-11-06,21.842,21.86,21.272,21.281,526196,0
2013-11-07,21.344,21.561,20.827,20.836,323096,0
2013-11-08,20.872,21.344,20.836,21.316,346480,0
2013-11-11,21.245,21.434,21.044,21.191,278611,0
2013-11-12,21.072,21.154,20.836,21.053,446727,0
2013-11-13,20.872,21.171,20.718,20.746,465494,0
2013-11-14,20.691,20.836,20.609,20.646,266469,0
2013-11-15,20.636,21.017,20.511,20.946,252389,0
2013-11-18,21.053,21.053,20.519,20.564,304222,0
2013-11-19,20.519,20.664,20.319,20.492,312941,0
2013-11-20,20.555,20.773,20.391,20.473,319562,0
2013-11-21,19.975,20.473,19.931,20.41,495225,0
2013-11-22,20.492,20.646,20.284,20.519,428293,0
2013-11-25,20.438,20.855,20.438,20.809,404596,0
2013-11-26,20.891,20.981,20.709,20.863,373873,0
2013-11-27,20.908,21.072,20.845,21.072,257387,0
2013-11-29,21.171,21.235,21.09,21.163,157224,0
2013-12-02,21.118,21.149,20.148,20.157,708062,0
2013-12-03,20.129,20.374,19.994,20.301,731082,0
2013-12-04,20.266,20.456,20.038,20.301,416151,0
2013-12-05,20.275,20.329,20.038,20.157,359081,0
2013-12-06,20.275,20.391,19.821,20.013,332480,0
2013-12-09,20.013,20.219,19.813,20.094,458980,0
2013-12-10,19.831,20.129,19.422,19.604,507181,0
2013-12-11,19.618,19.746,19.071,19.171,427118,0
2013-12-12,19.079,19.407,18.87,19.18,775206,0
2013-12-13,19.28,19.545,18.961,18.988,449465,0
2013-12-16,18.968,19.18,18.851,19.079,330229,0
2013-12-17,19.115,19.171,18.851,19.115,433588,0
2013-12-18,19.198,19.298,18.796,19.134,413662,0
2013-12-19,19.243,19.317,18.814,18.823,417275,0
2013-12-20,18.851,19.171,18.53,18.796,1132207,0
2013-12-23,18.906,19.38,18.604,19.289,437860,0
2013-12-24,19.308,19.508,19.188,19.334,180719,0
2013-12-26,19.372,19.39,19.152,19.38,623450,0
2013-12-27,19.38,19.545,19.234,19.416,297819,0
2013-12-30,19.344,19.498,19.28,19.325,472459,0
2013-12-31,19.298,19.463,19.189,19.234,376873,0
2014-01-02,19.216,19.216,18.832,18.942,397023,0
2014-01-03,18.952,19.243,18.792,19.088,275940,0
2014-01-06,19.088,19.088,18.312,18.322,449977,0
2014-01-07,18.312,18.842,18.312,18.814,314571,0
2014-01-08,18.75,19.06,18.578,18.878,405996,0
2014-01-09,18.961,19.198,18.887,19.06,334682,0
2014-01-10,19.115,19.207,18.832,19.125,221476,0
2014-01-13,18.496,18.906,17.143,17.252,1272409,0
2014-01-14,17.27,17.353,16.668,17.262,569233,0
2014-01-15,17.27,17.763,17.27,17.58,634726,0
2014-01-16,17.472,17.81,17.472,17.737,322674,0
2014-01-17,17.645,17.782,17.279,17.444,477716,0
2014-01-21,17.663,17.718,17.027,17.08,641928,0
2014-01-22,16.43,16.925,16.257,16.805,1751986,0
2014-01-23,16.257,18.604,16.257,18.221,2746830,0
2014-01-24,17.936,17.946,16.603,16.668,1266278,0
2014-01-27,16.439,16.512,15.947,16.439,1141348,0
2014-01-28,16.467,16.714,16.395,16.668,570565,0
2014-01-29,16.512,16.767,16.385,16.448,513327,0
2014-01-30,16.694,17.307,16.568,17.024,614909,0
2014-01-31,16.76,17.024,16.677,16.814,1078059,0
2014-02-03,16.76,16.897,16.138,16.357,708156,0
2014-02-04,16.486,16.641,16.32,16.448,465346,0
2014-02-05,16.247,16.55,16.175,16.313,585561,0
2014-02-06,16.357,16.622,16.357,16.439,353434,0
2014-02-07,16.486,16.643,16.385,16.43,1047149,0
2014-02-10,16.366,16.76,16.257,16.577,502315,0
2014-02-11,16.632,16.833,16.486,16.577,536149,0
2014-02-12,16.796,16.796,16.339,16.385,699818,0
2014-02-13,16.267,16.651,16.211,16.622,477441,0
2014-02-14,16.503,16.815,16.448,16.512,320663,0
2014-02-18,16.111,16.495,16.073,16.366,538034,0
2014-02-19,16.385,16.448,16.165,16.175,447132,0
2014-02-20,16.165,16.3,15.707,16.175,741095,0
2014-02-21,16.284,16.403,16.12,16.202,526191,0
2014-02-24,16.165,16.632,16.165,16.194,553994,0
2014-02-25,16.267,16.267,16.063,16.138,545756,0
2014-02-26,16.211,16.303,16.103,16.202,666231,0
2014-02-27,16.194,16.194,15.882,16.001,578756,0
2014-02-28,16.037,16.119,15.764,15.947,535459,0
2014-03-03,15.799,15.933,15.591,15.799,419581,0
2014-03-04,16.02,16.349,16.02,16.111,544426,0
2014-03-05,16.063,16.183,15.701,15.873,339473,0
2014-03-06,15.891,15.891,15.571,15.673,435498,0
2014-03-07,16.138,16.247,15.982,16.093,606329,0
2014-03-10,16.048,16.293,15.673,15.799,512240,0
2014-03-11,15.828,15.991,15.489,15.644,600368,0
2014-03-12,15.605,15.825,15.346,15.751,512959,0
2014-03-13,15.806,15.898,15.374,15.732,589156,0
2014-03-14,15.605,16.314,15.504,15.77,560782,0
2014-03-17,15.825,15.944,15.531,15.621,464998,0
2014-03-18,15.63,16.01,15.63,16.01,1170030,0
2014-03-19,16.138,16.249,15.889,16.019,890820,0
2014-03-20,16.037,16.212,15.872,16.166,1108254,0
2014-03-21,16.239,16.647,15.954,16.056,842918,0
2014-03-24,16.176,16.181,15.556,15.678,434538,0
2014-03-25,15.697,15.946,15.253,15.326,769671,0
2014-03-26,15.668,15.843,15.263,15.336,926594,0
2014-03-27,15.271,15.344,15.022,15.326,468115,0
2014-03-28,15.382,15.88,15.307,15.364,333872,0
2014-03-31,15.547,15.796,15.263,15.575,507948,0
2014-04-01,15.595,16.12,15.547,15.917,427839,0
2014-04-02,15.908,16.073,15.76,15.889,277533,0
2014-04-03,15.898,16.028,15.732,15.898,518639,0
2014-04-04,16.019,16.019,15.234,15.299,566481,0
2014-04-07,15.208,15.263,14.607,14.71,498703,0
2014-04-08,14.71,14.902,14.588,14.718,362413,0
2014-04-09,14.726,15.161,14.7,15.151,269976,0
2014-04-10,15.115,15.224,14.68,14.754,388471,0
2014-04-11,14.671,14.792,14.534,14.69,555826,0
2014-04-14,14.837,15.022,14.561,14.827,447384,0
2014-04-15,14.857,14.93,14.339,14.568,520572,0
2014-04-16,14.718,14.875,14.358,14.461,259554,0
2014-04-17,14.403,14.792,14.302,14.736,318846,0
2014-04-21,14.71,14.736,14.32,14.421,275023,0
2014-04-22,14.412,14.568,14.358,14.441,338113,0
2014-04-23,14.027,14.09,13.648,13.731,776607,0
2014-04-24,13.841,13.979,13.638,13.711,467855,0
2014-04-25,13.628,13.697,13.287,13.452,430389,0
2014-04-28,13.482,13.654,13.009,13.361,377135,0
2014-04-29,13.434,13.666,13.287,13.618,452220,0
2014-04-30,13.628,13.684,13.452,13.628,358930,0
2014-05-01,13.666,13.896,13.434,13.869,498531,0
2014-05-02,13.944,14.123,13.748,13.961,337797,0
2014-05-05,13.905,14.09,13.785,13.961,335845,0
2014-05-06,13.869,13.877,13.658,13.693,319590,0
2014-05-07,13.841,13.944,13.351,13.869,529280,0
2014-05-08,13.777,13.988,13.565,13.575,519501,0
2014-05-09,13.583,14.07,13.462,14.053,337831,0
2014-05-12,14.08,14.627,13.924,14.395,499483,0
2014-05-13,14.744,14.764,14.08,14.1,385030,0
2014-05-14,14.1,14.173,13.721,13.731,423952,0
2014-05-15,13.701,14.053,13.575,14.037,288626,0
2014-05-16,14.07,14.18,13.748,13.944,346445,0
2014-05-19,13.934,14.183,13.794,13.944,354904,0
2014-05-20,13.97,14.183,13.618,14.145,531018,0
2014-05-21,14.652,14.975,14.588,14.902,781713,0
2014-05-22,14.892,15.068,14.718,14.958,433764,0
2014-05-23,14.995,15.889,14.884,15.843,749883,0
2014-05-27,15.917,15.964,15.502,15.678,787009,0
2014-05-28,15.687,15.834,15.447,15.815,875000,0
2014-05-29,16.564,17.431,15.058,15.179,1724898,0
2014-05-30,15.105,15.399,13.979,14.368,2245342,0
2014-06-02,13.953,14.718,13.869,14.597,1436959,0
2014-06-03,14.32,14.857,14.302,14.754,1011606,0
2014-06-04,14.568,14.93,14.183,14.339,1171628,0
2014-06-05,14.173,14.754,14.173,14.69,524977,0
2014-06-06,14.643,14.764,14.486,14.754,490824,0
2014-06-09,14.801,14.948,14.504,14.948,391622,0
2014-06-10,14.892,14.892,14.627,14.754,359583,0
2014-06-11,14.694,14.871,14.516,14.853,363469,0
2014-06-12,14.871,14.889,14.59,14.797,401266,0
2014-06-13,14.788,14.871,14.64,14.788,286819,0
2014-06-16,14.778,15.3,14.62,15.049,450351,0
2014-06-17,15.011,15.356,14.889,15.318,427486,0
2014-06-18,15.292,15.376,14.927,15.356,409585,0
2014-06-19,15.215,15.422,14.815,15.17,465850,0
2014-06-20,15.161,15.272,15.02,15.179,524620,0
2014-06-23,15.244,15.252,15.006,15.151,373788,0
2014-06-24,15.161,15.338,15.02,15.049,353417,0
2014-06-25,15.03,15.179,14.881,15.049,345026,0
2014-06-26,15.057,15.132,14.749,15.057,429644,0
2014-06-27,14.955,15.215,14.871,15.087,1738609,0
2014-06-30,15.094,15.094,14.788,14.973,498950,0
2014-07-01,15.02,15.376,15.011,15.151,907537,0
2014-07-02,15.151,15.225,14.899,15.057,563270,0
2014-07-03,15.161,15.356,15.03,15.272,211952,0
2014-07-07,15.254,15.254,14.853,14.973,699512,0
2014-07-08,14.937,14.946,14.684,14.723,511242,0
2014-07-09,14.759,14.843,13.97,14.05,1053393,0
2014-07-10,13.808,14.235,13.808,14.068,861395,0
2014-07-11,14.068,14.363,13.864,14.245,562282,0
2014-07-14,14.388,14.413,14.003,14.077,397894,0
2014-07-15,13.975,14.166,13.919,14.003,458354,0
2014-07-16,14.023,14.05,13.855,13.939,439833,0
2014-07-17,13.864,14.161,13.864,13.975,498050,0
2014-07-18,14.05,14.191,13.949,14.068,503004,0
2014-07-21,14.013,14.117,13.677,13.966,509076,0
2014-07-22,14.675,14.675,14.255,14.422,484985,0
2014-07-23,14.404,14.564,14.191,14.546,679370,0
2014-07-24,14.684,15.516,14.536,14.59,1046707,0
2014-07-25,14.368,14.749,14.274,14.368,889814,0
2014-07-28,14.329,14.442,14.245,14.388,364150,0
2014-07-29,14.388,14.442,14.171,14.181,480023,0
2014-07-30,14.329,14.329,14.107,14.218,729435,0
2014-07-31,14.245,14.665,14.245,14.472,992240,0
2014-08-01,14.442,14.59,14.312,14.506,507828,0
2014-08-04,14.556,14.556,14.255,14.284,297289,0
2014-08-05,14.191,14.564,14.107,14.516,335829,0
2014-08-06,14.404,14.6,14.255,14.422,690301,0
2014-08-07,14.506,14.684,14.358,14.497,459830,0
2014-08-08,14.516,14.788,14.452,14.655,287176,0
2014-08-11,14.723,14.862,14.571,14.694,361023,0
2014-08-12,14.665,14.723,14.107,14.125,505871,0
2014-08-13,14.21,14.274,14.087,14.245,375428,0
2014-08-14,14.218,14.32,14.023,14.107,334356,0
2014-08-15,14.21,14.228,13.751,14.023,382108,0
2014-08-18,14.107,14.274,13.993,14.274,294545,0
2014-08-19,14.284,14.358,14.134,14.294,213233,0
2014-08-20,14.191,14.302,14.041,14.191,230074,0
2014-08-21,14.151,14.21,14.023,14.171,209732,0
2014-08-22,14.191,14.228,14.059,14.151,172006,0
2014-08-25,14.181,14.339,14.054,14.21,239609,0
2014-08-26,14.274,14.59,14.171,14.571,325112,0
2014-08-27,14.571,14.571,14.265,14.339,307352,0
2014-08-28,14.302,14.424,14.161,14.21,289731,0
2014-08-29,14.228,14.684,14.134,14.61,321027,0
2014-09-02,14.59,14.61,14.21,14.581,492363,0
2014-09-03,14.581,14.684,14.437,14.516,647433,0
2014-09-04,14.497,14.62,14.432,14.442,413425,0
2014-09-05,14.339,14.497,14.21,14.472,248924,0
2014-09-08,14.488,14.556,14.302,14.472,347197,0
2014-09-09,14.462,14.462,14.181,14.274,357552,0
2014-09-10,14.231,14.335,14.137,14.204,371668,0
2014-09-11,14.137,14.384,14.137,14.204,224335,0
2014-09-12,14.213,14.213,13.887,13.967,354001,0
2014-09-15,14.005,14.005,13.591,13.599,455319,0
2014-09-16,13.532,13.591,13.335,13.429,358465,0
2014-09-17,13.392,13.504,13.213,13.421,645323,0
2014-09-18,13.523,13.75,13.485,13.741,302795,0
2014-09-19,13.845,13.882,13.684,13.76,742002,0
2014-09-22,13.702,13.92,13.617,13.864,383584,0
2014-09-23,13.864,13.901,13.443,13.457,356680,0
2014-09-24,13.457,13.496,13.278,13.298,216677,0
2014-09-25,13.242,13.258,13.008,13.068,726291,0
2014-09-26,13.063,13.258,13.018,13.258,385256,0
2014-09-29,13.148,13.288,13.1,13.288,231843,0
2014-09-30,13.223,13.268,12.919,12.995,698909,0
2014-10-01,13.013,13.118,12.938,13.072,347273,0
2014-10-02,13.023,13.183,12.91,13.003,311540,0
2014-10-03,13.118,13.203,12.893,13.098,236644,0
2014-10-06,13.098,13.327,13.033,13.072,234641,0
2014-10-07,12.928,13.033,12.778,12.788,279856,0
2014-10-08,12.759,13.258,12.75,13.25,326917,0
2014-10-09,13.242,13.242,12.788,12.798,279491,0
2014-10-10,12.74,12.968,12.665,12.73,342114,0
2014-10-13,12.74,13.183,12.74,12.948,341715,0
2014-10-14,12.995,13.138,12.75,12.835,286332,0
2014-10-15,12.655,13.023,12.277,12.863,498875,0
2014-10-16,12.591,13.023,12.591,12.75,302351,0
2014-10-17,12.968,12.968,12.367,12.524,385091,0
2014-10-20,12.457,12.978,12.363,12.948,323613,0
2014-10-21,13.072,13.148,12.798,13.128,324133,0
2014-10-22,13.193,13.477,13.043,13.108,397443,0
2014-10-23,13.173,13.93,13.043,13.797,399234,0
2014-10-24,13.637,13.728,13.293,13.373,362936,0
2014-10-27,13.156,13.599,13.156,13.532,349403,0
2014-10-28,13.542,14.127,13.382,14.061,355906,0
2014-10-29,14.08,14.279,13.835,14.07,575099,0
2014-10-30,13.93,14.24,13.789,14.105,360357,0
2014-10-31,14.392,14.392,14.035,14.26,533800,0
2014-11-03,14.213,14.24,13.93,14.005,453681,0
2014-11-04,14.08,14.24,13.93,14.137,256135,0
2014-11-05,14.24,14.429,14.119,14.137,273284,0
2014-11-06,14.127,14.325,14.015,14.061,277488,0
2014-11-07,13.901,14.105,13.652,13.741,591932,0
2014-11-10,13.722,13.948,13.617,13.77,279362,0
2014-11-11,13.807,13.901,13.438,13.702,322014,0
2014-11-12,13.599,14.185,13.599,14.137,338081,0
2014-11-13,14.213,14.299,14.043,14.146,328078,0
2014-11-14,14.175,14.344,14.052,14.052,224750,0
2014-11-17,13.815,14.06,13.811,13.967,233610,0
2014-11-18,13.967,14.299,13.92,14.015,389716,0
2014-11-19,14.015,14.137,13.647,13.967,278146,0
2014-11-20,13.353,13.797,13.223,13.477,412187,0
2014-11-21,13.343,13.845,13.343,13.607,330200,0
2014-11-24,13.607,13.76,13.523,13.741,272620,0
2014-11-25,13.741,13.849,13.637,13.732,217704,0
2014-11-26,13.702,13.76,13.552,13.666,225980,0
2014-11-28,13.684,14.056,13.657,13.901,183243,0
2014-12-01,13.92,14.279,13.778,14.035,670694,0
2014-12-02,14.119,14.119,13.864,13.985,711973,0
2014-12-03,13.949,14.146,13.787,13.958,349166,0
2014-12-04,13.864,14.07,13.552,13.882,344101,0
2014-12-05,13.873,14.204,13.873,14.204,335176,0
2014-12-08,14.146,14.307,13.787,13.892,392361,0
2014-12-09,13.787,14.354,13.697,14.354,457238,0
2014-12-10,14.293,14.455,13.986,14.082,355054,0
2014-12-11,14.168,14.98,14.168,14.578,600077,0
2014-12-12,14.416,14.521,14.044,14.129,393628,0
2014-12-15,14.225,14.465,14.053,14.168,378725,0
2014-12-16,14.102,14.302,13.9,13.91,708307,0
2014-12-17,13.976,14.435,13.94,14.325,469186,0
2014-12-18,14.551,14.789,14.465,14.693,553194,0
2014-12-19,14.798,15.008,14.531,14.922,866088,0
2014-12-22,14.904,15.036,14.75,14.894,467780,0
2014-12-23,15,15.008,14.722,14.798,580483,0
2014-12-24,14.798,15.113,14.76,15.017,176527,0
2014-12-26,14.798,15.017,14.75,14.904,208885,0
2014-12-29,14.798,15.066,14.674,14.827,296186,0
2014-12-30,14.827,15.008,14.769,14.914,196463,0
2014-12-31,14.904,15.266,14.846,14.884,338057,0
2015-01-02,14.941,15.171,14.779,14.818,337267,0
2015-01-05,14.76,15.076,14.617,14.914,398501,0
2015-01-06,14.97,15.046,14.713,14.932,467145,0
2015-01-07,15.036,15.199,14.831,15.179,353609,0
2015-01-08,15.275,15.466,15.162,15.361,324001,0
2015-01-09,15.409,15.414,15.103,15.313,713139,0
2015-01-12,15.266,15.505,15.093,15.429,406604,0
2015-01-13,15.542,15.724,15.209,15.414,484213,0
2015-01-14,14.95,15.439,14.95,15.257,411824,0
2015-01-15,15.247,15.304,14.654,14.884,384378,0
2015-01-16,14.613,15.39,14.613,15.361,582994,0
2015-01-20,15.457,15.457,15.076,15.333,374361,0
2015-01-21,15.313,15.419,15.218,15.371,366338,0
2015-01-22,16.106,16.617,15.628,16.364,1257265,0
2015-01-23,16.411,16.822,16.297,16.46,695747,0
2015-01-26,16.44,16.622,16.23,16.45,320043,0
2015-01-27,16.325,16.641,16.211,16.364,474410,0
2015-01-28,16.383,16.641,16.307,16.355,502330,0
2015-01-29,16.489,16.498,16.126,16.46,411128,0
2015-01-30,16.364,16.526,15.552,15.552,851944,0
2015-02-02,15.667,15.92,15.429,15.791,751128,0
2015-02-03,15.858,16.193,15.791,16.097,636287,0
2015-02-04,16.077,16.259,15.877,16.03,403069,0
2015-02-05,16.05,16.269,15.944,16.221,332553,0
2015-02-06,16.202,16.46,16.126,16.202,331411,0
2015-02-09,16.126,16.163,15.877,15.896,220476,0
2015-02-10,16.03,16.05,15.734,16.001,221659,0
2015-02-11,16.011,16.04,15.533,15.591,882200,0
2015-02-12,15.677,16.02,15.533,15.906,279661,0
2015-02-13,15.896,16.297,15.852,16.269,313743,0
2015-02-17,16.23,16.383,16.106,16.283,308248,0
2015-02-18,16.183,16.592,16.058,16.546,320293,0
2015-02-19,16.536,16.841,16.387,16.66,422904,0
2015-02-20,16.651,16.927,16.421,16.909,415577,0
2015-02-23,17.901,17.901,16.66,16.87,411634,0
2015-02-24,16.918,16.975,16.751,16.889,362846,0
2015-02-25,16.918,16.955,16.736,16.764,299889,0
2015-02-26,16.764,16.86,16.516,16.632,370391,0
2015-02-27,16.688,16.703,16.526,16.592,394603,0
2015-03-02,16.622,16.66,16.345,16.469,319046,0
2015-03-03,16.383,16.526,16.153,16.469,531254,0
2015-03-04,16.373,16.536,16.163,16.44,291603,0
2015-03-05,16.479,16.632,16.287,16.469,467361,0
2015-03-06,16.279,16.479,16.239,16.279,272853,0
2015-03-09,15.686,16.03,15.525,15.628,529578,0
2015-03-10,15.533,15.686,15.199,15.399,457620,0
2015-03-11,15.356,15.539,15.124,15.289,621325,0
2015-03-12,15.25,15.723,15.25,15.713,357027,0
2015-03-13,15.559,15.713,15.279,15.376,426651,0
2015-03-16,15.414,15.684,15.337,15.414,507048,0
2015-03-17,15.366,15.443,15.212,15.386,320661,0
2015-03-18,15.386,15.723,15.337,15.608,483323,0
2015-03-19,15.202,15.636,15.202,15.443,365522,0
2015-03-20,15.569,15.608,15.386,15.443,621015,0
2015-03-23,15.173,15.588,15.154,15.24,425821,0
2015-03-24,15.289,15.394,15.202,15.24,318589,0
2015-03-25,15.25,15.598,15.144,15.231,565274,0
2015-03-26,15.231,15.317,15.105,15.24,332368,0
2015-03-27,15.269,15.501,15.192,15.289,282016,0
2015-03-30,15.394,15.53,15.337,15.443,250208,0
2015-03-31,15.376,15.569,15.299,15.424,301256,0
2015-04-01,15.356,15.481,15.182,15.337,334855,0
2015-04-02,15.299,15.434,15.163,15.299,308540,0
2015-04-06,15.173,15.443,15.173,15.26,269790,0
2015-04-07,15.25,15.424,15.192,15.207,218788,0
2015-04-08,15.212,15.404,15.212,15.299,258185,0
2015-04-09,15.317,15.443,15.202,15.394,296048,0
2015-04-10,15.462,15.616,15.404,15.511,243474,0
2015-04-13,15.481,15.569,15.057,15.134,609411,0
2015-04-14,15.173,15.289,15.028,15.182,253835,0
2015-04-15,15.212,15.269,15.077,15.134,260342,0
2015-04-16,15.072,15.289,15.072,15.236,254305,0
2015-04-17,15.105,15.24,14.98,15.077,327706,0
2015-04-20,15.077,15.361,15.077,15.163,198822,0
2015-04-21,15.26,15.269,15.105,15.144,152659,0
2015-04-22,15.202,15.347,15.067,15.26,197805,0
2015-04-23,15.221,15.308,15.057,15.289,164837,0
2015-04-24,15.308,15.356,15.182,15.25,192880,0
2015-04-27,15.337,15.539,15.182,15.26,407793,0
2015-04-28,15.308,15.501,15.163,15.429,252870,0
2015-04-29,15.376,15.501,15.202,15.414,340761,0
2015-04-30,15.366,15.404,15.047,15.057,309472,0
2015-05-01,15.163,15.443,14.99,15.163,607960,0
2015-05-04,15.327,15.511,15.202,15.26,290719,0
2015-05-05,15.279,15.279,14.806,14.922,316205,0
2015-05-06,14.97,15.028,14.796,14.99,234954,0
2015-05-07,14.941,15.212,14.864,15.134,279810,0
2015-05-08,15.221,15.337,14.97,14.98,234461,0
2015-05-11,14.99,15.337,14.99,15.25,285745,0
2015-05-12,15.173,15.26,14.806,15.037,244085,0
2015-05-13,14.96,15.212,14.913,15.154,187838,0
2015-05-14,15.25,15.327,15.095,15.299,151886,0
2015-05-15,15.299,15.404,15.095,15.25,226460,0
2015-05-18,15.163,15.569,15.105,15.472,259318,0
2015-05-19,15.443,15.626,15.346,15.491,236577,0
2015-05-20,15.404,15.926,15.366,15.858,627956,0
2015-05-21,16.746,17.325,15.636,16.06,1186290,0
2015-05-22,15.945,16.215,15.491,16.06,429551,0
2015-05-26,16.07,16.312,16.06,16.196,397230,0
2015-05-27,16.196,16.389,15.945,16.283,647434,0
2015-05-28,16.187,16.37,16.09,16.205,390986,0
2015-05-29,16.167,16.225,15.26,15.289,783572,0
2015-06-01,15.424,15.636,15.124,15.539,430797,0
2015-06-02,15.394,15.578,15.221,15.404,438079,0
2015-06-03,15.713,15.723,15.202,15.598,259637,0
2015-06-04,15.462,15.481,15.231,15.308,295795,0
2015-06-05,15.018,15.434,14.893,15.231,563099,0
2015-06-08,15.26,15.588,15.26,15.394,658003,0
2015-06-09,15.366,15.481,15.154,15.308,600304,0
2015-06-10,15.606,16.298,15.508,16.152,630680,0
2015-06-11,16.152,16.363,15.986,16.132,805625,0
2015-06-12,16.084,16.318,16.025,16.074,387617,0
2015-06-15,16.045,16.318,15.889,16.25,468973,0
2015-06-16,16.21,16.484,16.21,16.416,262407,0
2015-06-17,16.484,16.709,16.484,16.601,229415,0
2015-06-18,16.591,16.767,16.533,16.552,365997,0
2015-06-19,16.581,16.659,16.28,16.348,914686,0
2015-06-22,16.416,16.591,16.27,16.572,349193,0
2015-06-23,16.543,16.581,16.386,16.464,289062,0
2015-06-24,16.416,16.503,16.192,16.357,269989,0
2015-06-25,16.426,16.533,16.23,16.298,346222,0
2015-06-26,16.308,16.376,16.084,16.338,936408,0
2015-06-29,16.006,16.288,15.869,16.094,435673,0
2015-06-30,16.182,16.306,16.099,16.172,375427,0
2015-07-01,16.201,16.28,15.46,15.625,559755,0
2015-07-02,15.635,15.655,15.508,15.586,242837,0
2015-07-06,15.42,15.625,15.4,15.557,303700,0
2015-07-07,15.547,15.547,15.264,15.488,294581,0
2015-07-08,15.42,15.655,15.352,15.518,458111,0
2015-07-09,15.586,15.752,15.45,15.537,457189,0
2015-07-10,15.635,16.064,15.567,15.977,361182,0
2015-07-13,15.996,16.113,15.849,16.074,234640,0
2015-07-14,16.016,16.24,16.016,16.22,244873,0
2015-07-15,16.201,16.25,16.035,16.192,571888,0
2015-07-16,16.328,16.396,16.074,16.152,294273,0
2015-07-17,16.201,16.28,16.006,16.094,236894,0
2015-07-20,16.162,16.318,16.006,16.308,369994,0
2015-07-21,16.26,16.328,15.918,16.172,361899,0
2015-07-22,16.123,16.65,16.104,16.386,1024424,0
2015-07-23,16.142,16.142,13.077,13.147,2794880,0
2015-07-24,12.922,13.117,12.336,12.346,1493191,0
2015-07-27,12.668,12.726,11.975,12.346,1139899,0
2015-07-28,12.268,12.375,11.916,12.189,707711,0
2015-07-29,12.239,12.414,12.111,12.287,627995,0
2015-07-30,12.287,12.658,12.199,12.638,800235,0
2015-07-31,12.648,12.756,12.395,12.444,602687,0
2015-08-03,12.424,12.512,12.209,12.356,415501,0
2015-08-04,12.327,12.522,12.249,12.287,407290,0
2015-08-05,12.346,12.551,12.346,12.502,574611,0
2015-08-06,12.482,12.565,12.297,12.346,408869,0
2015-08-07,12.336,12.424,12.249,12.287,385568,0
2015-08-10,12.336,12.444,12.249,12.365,352984,0
2015-08-11,12.317,12.405,12.219,12.307,246424,0
2015-08-12,12.268,12.59,12.121,12.512,384031,0
2015-08-13,12.532,12.678,12.317,12.336,230644,0
2015-08-14,12.287,12.6,12.287,12.59,255133,0
2015-08-17,12.492,12.638,12.414,12.492,405446,0
2015-08-18,12.482,12.638,12.405,12.492,315791,0
2015-08-19,12.473,12.648,12.317,12.502,462108,0
2015-08-20,12.463,12.473,12.209,12.277,514569,0
2015-08-21,12.121,12.668,12.073,12.317,597051,0
2015-08-24,12.014,12.698,11.712,12.277,822519,0
2015-08-25,12.414,12.707,12.365,12.638,651459,0
2015-08-26,12.863,12.922,12.532,12.893,549713,0
2015-08-27,12.931,13.175,12.834,13.117,552173,0
2015-08-28,13.049,13.244,12.941,13.165,316815,0
2015-08-31,13.117,13.332,13.107,13.263,504937,0
2015-09-01,13.127,13.332,13.049,13.069,509650,0
2015-09-02,13.165,13.165,12.893,12.981,281465,0
2015-09-03,12.971,13.156,12.863,12.971,347247,0
2015-09-04,12.873,12.951,12.736,12.844,213533,0
2015-09-08,12.971,13.107,12.834,13.039,246014,0
2015-09-09,13.064,13.192,12.866,12.945,271914,0
2015-09-10,12.905,13.153,12.905,13.103,211886,0
2015-09-11,13.103,13.103,12.836,12.925,677711,0
2015-09-14,12.984,13.113,12.886,13.034,277576,0
2015-09-15,13.044,13.321,13.034,13.311,286172,0
2015-09-16,13.281,13.35,13.113,13.222,354529,0
2015-09-17,13.202,13.34,13.133,13.222,272787,0
2015-09-18,13.044,13.202,13.044,13.103,389113,0
2015-09-21,13.113,13.311,13.054,13.083,175950,0
2015-09-22,13.073,13.143,12.648,12.856,225904,0
2015-09-23,12.895,13.009,12.797,12.856,306641,0
2015-09-24,12.777,12.866,12.619,12.747,389986,0
2015-09-25,12.826,12.866,12.52,12.569,335215,0
2015-09-28,12.549,12.579,12.144,12.174,362122,0
2015-09-29,12.154,12.332,12.055,12.223,406606,0
2015-09-30,12.263,12.391,12.233,12.342,287082,0
2015-10-01,12.312,12.401,12.203,12.243,692980,0
2015-10-02,12.124,12.203,11.976,12.124,363529,0
2015-10-05,12.263,12.46,12.263,12.371,573201,0
2015-10-06,12.312,12.431,12.193,12.233,300531,0
2015-10-07,12.233,12.312,12.144,12.253,445740,0
2015-10-08,12.253,12.312,12.114,12.292,238948,0
2015-10-09,12.322,12.47,12.312,12.401,319137,0
2015-10-12,12.45,12.628,12.352,12.53,292340,0
2015-10-13,12.46,12.599,12.253,12.253,254319,0
2015-10-14,12.223,12.381,12.174,12.243,226409,0
2015-10-15,12.213,12.431,12.035,12.391,274745,0
2015-10-16,12.302,12.45,12.193,12.282,312766,0
2015-10-19,12.322,12.727,12.322,12.708,429264,0
2015-10-20,12.708,12.856,12.559,12.856,167688,0
2015-10-21,12.777,13.054,12.777,12.797,275048,0
2015-10-22,12.806,12.955,12.609,12.717,383652,0
2015-10-23,15.823,15.823,13.617,14.883,1871138,0
2015-10-26,14.834,14.893,13.924,14.201,998769,0
2015-10-27,14.349,14.349,13.934,13.983,652229,0
2015-10-28,14.053,14.329,13.973,14.26,574568,0
2015-10-29,14.3,14.448,14.082,14.142,482851,0
2015-10-30,14.102,14.171,13.805,13.894,418033,0
2015-11-02,13.687,13.726,13.232,13.607,1400416,0
2015-11-03,13.598,14.151,13.212,14.112,594388,0
2015-11-04,14.053,14.221,14.008,14.221,493156,0
2015-11-05,14.26,14.567,14.171,14.557,448572,0
2015-11-06,14.488,14.863,14.349,14.755,725036,0
2015-11-09,14.735,14.735,14.433,14.527,268838,0
2015-11-10,14.547,14.685,14.537,14.685,266858,0
2015-11-11,14.745,14.844,14.606,14.606,326418,0
2015-11-12,14.567,14.567,14.171,14.221,201129,0
2015-11-13,14.171,14.369,14.003,14.151,308317,0
2015-11-16,14.191,14.606,14.151,14.418,507424,0
2015-11-17,14.517,14.943,14.409,14.646,472537,0
2015-11-18,14.755,15.21,14.517,15.022,881469,0
2015-11-19,15.071,15.19,14.745,14.774,615016,0
2015-11-20,14.863,15.061,14.755,14.854,530075,0
2015-11-23,14.873,15.17,14.715,15.14,561827,0
2015-11-24,15.15,15.486,15.012,15.457,670127,0
2015-11-25,15.526,15.912,15.477,15.763,534726,0
2015-11-27,15.793,15.902,15.674,15.773,230859,0
2015-11-30,15.734,16.297,15.724,16.07,878537,0
2015-12-01,16.179,16.228,15.931,16.09,1054963,0
2015-12-02,16.139,16.228,15.897,15.927,327179,0
2015-12-03,16.001,16.04,15.605,15.625,453433,0
2015-12-04,15.694,15.842,15.546,15.674,522187,0
2015-12-07,15.615,15.763,15.506,15.635,354327,0
2015-12-08,15.566,15.833,15.457,15.615,378384,0
2015-12-09,15.57,15.64,15.04,15.1,570500,0
2015-12-10,15.3,15.79,15.28,15.58,613900,0
2015-12-11,15.34,15.69,15.05,15.25,449800,0
2015-12-14,15.25,15.65,15.25,15.54,529360,0
2015-12-15,15.59,15.85,15.58,15.78,516300,0
2015-12-16,15.82,16.04,14.96,15.81,329300,0
2015-12-17,15.82,15.91,15.63,15.71,281800,0
2015-12-18,15.63,15.73,15.47,15.49,791200,0
2015-12-21,15.52,15.78,15.27,15.77,325900,0
2015-12-22,15.77,16.13,15.466,16.05,444174,0
2015-12-23,16.06,16.18,15.45,15.67,570800,0
2015-12-24,15.62,15.8,15.581,15.67,102196,0
2015-12-28,15.66,16.17,15.56,16.14,415271,0
2015-12-29,16.15,16.4,16.02,16.35,376941,0
2015-12-30,16.3,16.74,16.088,16.67,403016,0
2015-12-31,16.59,16.71,16.12,16.12,311414,0
2016-01-04,16.38,17.11,16.21,16.85,761283,0
2016-01-05,16.81,17.35,16.7,17,775433,0
2016-01-06,16.79,17.19,16.7,16.95,543098,0
2016-01-07,16.77,17.11,16.77,16.87,495392,0
2016-01-08,16.85,17.24,16.61,16.91,1291015,0
2016-01-11,17.24,17.33,16.4,16.76,1058090,0
2016-01-12,16.92,17.23,16.66,17.2,665821,0
2016-01-13,17.41,17.5,16.81,16.86,586977,0
2016-01-14,16.91,17.04,16.625,16.91,324650,0
2016-01-15,16.57,16.82,16.05,16.57,455743,0
2016-01-19,16.57,16.9,15.72,15.97,930500,0
2016-01-20,15.72,16,15.09,15.78,627335,0
2016-01-21,15.92,15.94,15.305,15.55,482757,0
2016-01-22,15.73,15.98,15.63,15.95,407824,0
2016-01-25,16.52,17.21,16.36,17.02,1132764,0
2016-01-26,17,17.28,16.35,16.82,601663,0
2016-01-27,16.8,17.1,16.36,16.5,540639,0
2016-01-28,16.71,16.75,16.07,16.27,510879,0
2016-01-29,15.92,15.94,12.51,13.105,3654049,0
2016-02-01,12.88,14.28,12.865,14.2,2244149,0
2016-02-02,14.1,14.75,13.99,14.25,1466751,0
2016-02-03,14.4,14.67,13.93,14.07,591073,0
2016-02-04,14.14,14.28,13.77,13.84,317600,0
2016-02-05,13.88,13.88,13.31,13.41,611352,0
2016-02-08,13.2,13.8489,13.192,13.77,606988,0
2016-02-09,13.61,13.75,13.38,13.5,605853,0
2016-02-10,13.55,13.81,13.36,13.58,552944,0
2016-02-11,13.34,13.61,13.18,13.45,505748,0
2016-02-12,13.56,13.735,13.26,13.64,414848,0
2016-02-16,13.76,14.03,13.71,13.97,389534,0
2016-02-17,13.96,14.51,13.96,14.4,785732,0
2016-02-18,14.57,14.9,14.29,14.84,537773,0
2016-02-19,14.73,15.02,14.62,14.97,675120,0
2016-02-22,15,15.16,14.84,15.01,850433,0
2016-02-23,14.9,15.24,14.84,15,400422,0
2016-02-24,14.85,15.23,14.69,15.17,312010,0
2016-02-25,15.18,15.43,15.1608,15.34,731090,0
2016-02-26,15.34,15.45,15.2,15.36,575000,0
2016-02-29,15.3,15.63,15.2901,15.56,408555,0
2016-03-01,15.63,15.705,15.45,15.6,650139,0
2016-03-02,15.53,15.62,15.37,15.49,1007522,0
2016-03-03,15.47,15.52,14.7,14.74,514406,0
2016-03-04,14.72,15.09,14.58,14.85,613918,0
2016-03-07,14.8,15.3,14.73,15.06,414943,0
2016-03-08,14.96,15.23,14.94,15,386226,0
2016-03-09,15.06,15.19,14.69,14.74,181342,0
2016-03-10,14.76,15.06,14.3,14.47,484577,0
2016-03-11,14.58,14.96,14.485,14.93,252096,0
2016-03-14,14.85,15,14.67,14.85,281420,0
2016-03-15,14.82,14.82,14.49,14.52,269357,0
2016-03-16,14.51,14.63,14.43,14.54,246385,0
2016-03-17,14.5,14.7,14.33,14.67,298825,0
2016-03-18,14.74,15.03,14.53,14.88,607405,0
2016-03-21,14.83,15.03,14.65,14.91,286224,0
2016-03-22,14.82,14.85,14.57,14.64,329422,0
2016-03-23,14.56,14.58,14.355,14.39,331677,0
2016-03-24,14.35,14.365,14.05,14.19,366928,0
2016-03-28,14.13,14.39,14.1,14.25,335630,0
2016-03-29,14.28,14.92,14.25,14.86,296229,0
2016-03-30,14.84,15.24,14.84,15.22,332337,0
2016-03-31,15.27,15.45,15.22,15.24,385125,0
2016-04-01,15.19,15.31,14.98,15.25,451053,0
2016-04-04,15.28,15.28,14.9,14.9,314139,0
2016-04-05,14.83,14.99,14.8,14.86,309437,0
2016-04-06,14.91,14.99,14.445,14.67,811547,0
2016-04-07,14.52,14.82,14.52,14.67,491191,0
2016-04-08,14.72,14.76,14.125,14.18,469202,0
2016-04-11,14.3,14.41,13.98,14.26,624677,0
2016-04-12,14.29,14.59,14.18,14.5,338149,0
2016-04-13,14.63,14.63,14.29,14.35,481376,0
2016-04-14,14.38,14.42,14.19,14.22,344561,0
2016-04-15,14.16,14.55,14.16,14.47,421381,0
2016-04-18,14.4,14.53,14.24,14.43,258906,0
2016-04-19,14.43,14.53,14.33,14.39,339753,0
2016-04-20,14.36,14.69,14.36,14.47,234341,0
2016-04-21,14.47,14.54,14.2989,14.37,154196,0
2016-04-22,14.37,14.7,14.37,14.59,288333,0
2016-04-25,14.53,14.63,14.475,14.57,188513,0
2016-04-26,14.66,14.66,14.25,14.51,176223,0
2016-04-27,14.47,14.66,14.35,14.42,160955,0
2016-04-28,14.2,14.98,14.2,14.29,522209,0
2016-04-29,14.26,14.35,13.96,14.08,308184,0
2016-05-02,14.06,14.2,13.98,14.04,313419,0
2016-05-03,13.93,14.1,13.81,14.03,226204,0
2016-05-04,14.02,14.23,13.97,14.08,159229,0
2016-05-05,14.07,14.19,13.88,13.97,281893,0
2016-05-06,13.91,13.995,13.58,13.96,237537,0
2016-05-09,13.94,14.25,13.91,14.14,222884,0
2016-05-10,14.24,14.49,14.14,14.47,223129,0
2016-05-11,14.44,14.47,14.16,14.29,565806,0
2016-05-12,14.33,14.51,14.07,14.26,388431,0
2016-05-13,13.75,14.54,13.75,14.43,368088,0
2016-05-16,14.43,14.79,14.14,14.665,334751,0
2016-05-17,14.65,14.69,14.27,14.3,431253,0
2016-05-18,14.28,14.66,14.17,14.63,263564,0
2016-05-19,14.56,14.61,14.09,14.42,243035,0
2016-05-20,13.43,13.9,12.71,13.29,1092190,0
2016-05-23,13.26,13.32,12.84,12.91,667322,0
2016-05-24,13,13.169,12.9167,12.92,420233,0
2016-05-25,12.98,13.05,12.74,12.78,498427,0
2016-05-26,12.83,12.86,12.56,12.565,440596,0
2016-05-27,12.62,12.775,12.5,12.69,291616,0
2016-05-31,12.73,12.77,12.57,12.71,413872,0
2016-06-01,12.69,12.91,12.63,12.84,747529,0
2016-06-02,12.84,13.1,12.75,12.89,470303,0
2016-06-03,12.87,12.96,12.57,12.62,294311,0
2016-06-06,12.61,12.7,12.49,12.5,305364,0
2016-06-07,12.52,12.54,12.46,12.51,247037,0
2016-06-08,12.5,12.52,12.28,12.4,490856,0
2016-06-09,12.41,12.5,12.31,12.36,689567,0
2016-06-10,12.29,12.61,12.2101,12.44,437483,0
2016-06-13,12.38,12.5925,12.26,12.27,376205,0
2016-06-14,12.22,12.26,11.98,12.02,556596,0
2016-06-15,12.29,12.3813,12.18,12.22,541144,0
2016-06-16,12.17,12.25,11.895,12.22,299331,0
2016-06-17,12.22,12.22,11.85,11.92,464442,0
2016-06-20,12.01,12.13,11.96,11.96,380806,0
2016-06-21,12.02,12.04,11.76,11.935,289989,0
2016-06-22,11.93,11.96,11.65,11.74,319634,0
2016-06-23,11.81,12.08,11.8,12.08,300695,0
2016-06-24,11.74,11.88,11.57,11.71,312473,0
2016-06-27,11.64,11.67,11.1,11.135,286032,0
2016-06-28,11.18,11.51,11.16,11.41,389435,0
2016-06-29,11.45,11.89,11.45,11.56,368655,0
2016-06-30,11.56,11.91,11.48,11.91,489719,0
2016-07-01,11.91,12.2736,11.91,12.17,308219,0
2016-07-05,12.13,12.19,11.92,12,251677,0
2016-07-06,12.01,12.21,11.88,12.11,208776,0
2016-07-07,12.09,12.15,11.99,12.06,181707,0
2016-07-08,12.1,12.4919,12.08,12.45,306237,0
2016-07-11,12.45,12.64,12.42,12.6,262168,0
2016-07-12,12.6,12.9,12.53,12.81,295365,0
2016-07-13,12.9,12.99,12.76,12.82,236701,0
2016-07-14,12.88,12.95,12.49,12.5,317280,0
2016-07-15,12.59,12.79,12.04,12.6,341393,0
2016-07-18,12.6,12.73,12.54,12.62,274061,0
2016-07-19,12.6,12.68,12.35,12.39,276978,0
2016-07-20,12.39,12.69,12.39,12.63,143048,0
2016-07-21,12.68,12.849,12.67,12.7,249985,0
2016-07-22,12.48,12.63,12.4,12.55,143143,0
2016-07-25,12.5,12.74,12.44,12.72,334911,0
2016-07-26,12.73,12.96,12.68,12.96,299397,0
2016-07-27,12.99,13.04,12.8,12.91,283662,0
2016-07-28,12.85,12.94,12.73,12.8,319055,0
2016-07-29,11.67,12.29,11.6,12.28,1179093,0
2016-08-01,12.25,12.32,12.08,12.2,376634,0
2016-08-02,12.14,12.16,11.9211,11.99,455648,0
2016-08-03,11.97,12.55,11.8849,12.47,414617,0
2016-08-04,12.47,12.475,12.12,12.3,278533,0
2016-08-05,12.36,12.4875,12.24,12.28,350338,0
2016-08-08,12.28,12.3,11.81,12.23,290486,0
2016-08-09,12.23,12.36,12.17,12.3,174955,0
2016-08-10,12.32,12.32,12.145,12.24,222123,0
2016-08-11,12.25,12.365,12.23,12.29,241460,0
2016-08-12,12.26,12.32,12.205,12.26,204816,0
2016-08-15,12.23,12.33,12.2,12.27,320981,0
2016-08-16,12.27,12.29,12.03,12.21,404535,0
2016-08-17,12.17,12.25,11.94,11.96,613095,0
2016-08-18,11.95,11.95,11.39,11.59,624374,0
2016-08-19,11.52,11.65,11.44,11.51,272143,0
2016-08-22,11.5,11.74,11.48,11.73,230385,0
2016-08-23,11.75,11.995,11.7099,11.78,185492,0
2016-08-24,11.73,11.9284,11.6,11.62,227529,0
2016-08-25,11.62,11.825,11.56,11.71,213938,0
2016-08-26,11.7,12.06,11.64,11.76,211159,0
2016-08-29,11.76,11.91,11.68,11.8,122273,0
2016-08-30,11.78,11.96,11.77,11.87,115976,0
2016-08-31,11.85,11.91,11.685,11.77,234964,0
2016-09-01,11.79,11.83,11.58,11.78,292784,0
2016-09-02,11.85,11.98,11.74,11.86,207304,0
2016-09-06,11.9,11.98,11.71,11.83,267426,0
2016-09-07,11.82,12.07,11.79,11.99,379929,0
2016-09-08,11.96,12.06,11.89,12.055,153660,0
2016-09-09,12,12.04,11.71,11.71,238839,0
2016-09-12,11.67,11.73,11.48,11.7,228012,0
2016-09-13,11.6,11.615,11.34,11.4,230561,0
2016-09-14,11.42,11.4392,11.26,11.3,198883,0
2016-09-15,11.31,11.45,11.26,11.41,243590,0
2016-09-16,11.42,11.51,11.32,11.48,333275,0
2016-09-19,11.49,11.62,11.3,11.3,191984,0
2016-09-20,11.33,11.44,11.14,11.14,288303,0
2016-09-21,11.2,11.31,11.13,11.3,256136,0
2016-09-22,11.38,11.49,11.34,11.49,163401,0
2016-09-23,11.45,11.51,11.38,11.49,162994,0
2016-09-26,11.48,11.48,11.25,11.25,212914,0
2016-09-27,11.25,11.47,11.23,11.27,293959,0
2016-09-28,11.26,11.4,11.23,11.35,192403,0
2016-09-29,11.33,11.33,11.2201,11.25,158814,0
2016-09-30,11.26,11.33,11.18,11.32,226443,0
2016-10-03,11.31,11.32,11.17,11.21,156258,0
2016-10-04,11.21,11.33,11.15,11.21,163131,0
2016-10-05,11.26,11.48,11.18,11.39,199307,0
2016-10-06,11.2,11.28,10.605,10.75,432504,0
2016-10-07,10.71,10.97,10.65,10.93,369891,0
2016-10-10,11,11.09,10.91,11.02,130523,0
2016-10-11,11.02,11.02,10.88,11,351282,0
2016-10-12,11.02,11.23,10.91,11.13,274264,0
2016-10-13,11.02,11.2489,10.965,11.2,443422,0
2016-10-14,11.28,12.16,11.03,11.48,994573,0
2016-10-17,12.42,12.8091,12.21,12.4,1908823,0
2016-10-18,12.44,12.51,12.0772,12.26,324393,0
2016-10-19,12.27,12.4,12.235,12.24,328057,0
2016-10-20,12.25,12.25,11.99,12.01,430222,0
2016-10-21,12,12.08,11.83,11.86,534006,0
2016-10-24,11.98,12.36,11.87,12.12,770580,0
2016-10-25,12.09,12.23,11.79,11.8,441248,0
2016-10-26,11.73,11.78,11.48,11.56,452041,0
2016-10-27,12.5,12.74,11.76,12.38,1274842,0
2016-10-28,11.93,12.64,11.821,12.6,1368566,0
2016-10-31,12.67,12.96,12.46,12.89,668089,0
2016-11-01,12.88,12.94,12.57,12.71,472284,0
2016-11-02,12.65,12.84,12.61,12.73,320577,0
2016-11-03,12.72,13.04,12.51,12.55,515362,0
2016-11-04,12.5,12.86,12.38,12.75,453720,0
2016-11-07,12.92,13.07,12.79,12.89,376360,0
2016-11-08,12.9,13.1,12.695,12.86,253346,0
2016-11-09,12.8,13.24,12.7,13.2,360599,0
2016-11-10,13.32,13.56,13.15,13.29,426424,0
2016-11-11,13.35,13.93,13.05,13.8,598395,0
2016-11-14,13.77,14.03,13.62,13.77,411506,0
2016-11-15,13.81,14.03,13.61,13.79,367370,0
2016-11-16,13.77,13.95,13.65,13.8,256456,0
2016-11-17,13.85,13.99,13.7,13.76,298652,0
2016-11-18,13.79,13.98,13.67,13.83,280203,0
2016-11-21,13.81,13.97,13.75,13.86,168967,0
2016-11-22,13.87,14.01,13.73,14.01,197522,0
2016-11-23,13.94,14.08,13.855,13.93,215638,0
2016-11-25,14.04,14.18,13.98,14.09,166576,0
2016-11-28,14.03,14.07,13.84,13.86,267753,0
2016-11-29,13.44,13.75,12.81,13.33,534955,0
2016-11-30,13.31,13.3392,13.07,13.12,406789,0
2016-12-01,13.21,13.21,12.85,13,357684,0
2016-12-02,13.03,13.17,12.93,13.06,343123,0
2016-12-05,13.11,13.51,13.1,13.41,465679,0
2016-12-06,13.4,13.7,13.17,13.69,311870,0
2016-12-07,13.69,13.925,13.57,13.83,272197,0
2016-12-08,13.79,14.14,13.628,13.99,417951,0
2016-12-09,14,14.14,13.97,14.1,192699,0
2016-12-12,13.99,14.04,13.71,13.9,438466,0
2016-12-13,13.9,14.054,13.69,13.7,419537,0
2016-12-14,13.7,13.79,13.39,13.47,295478,0
2016-12-15,13.55,13.7084,13.33,13.37,604605,0
2016-12-16,13.34,13.58,13.05,13.12,727346,0
2016-12-19,13.09,13.31,13.01,13.16,325737,0
2016-12-20,13.13,13.23,12.88,13.01,286891,0
2016-12-21,12.99,12.99,12.775,12.8,244351,0
2016-12-22,12.83,12.905,12.61,12.77,382905,0
2016-12-23,12.74,12.94,12.74,12.89,173375,0
2016-12-27,12.84,13.2,12.84,13.08,202889,0
2016-12-28,13.11,13.11,12.88,12.975,160826,0
2016-12-29,12.97,13.31,12.97,13.15,183631,0
2016-12-30,13.15,13.26,12.91,13.15,286216,0
2017-01-03,13.13,13.76,13.11,13.75,380647,0
2017-01-04,13.84,13.9,13.37,13.75,370389,0
2017-01-05,13.7,13.72,13.45,13.49,177330,0
2017-01-06,13.46,13.58,13.39,13.51,144777,0
2017-01-09,13.43,13.54,13.37,13.46,137462,0
2017-01-10,13.5,13.94,13.1,13.82,256678,0
2017-01-11,13.8,13.91,13.66,13.89,220288,0
2017-01-12,13.83,13.83,13.55,13.76,156523,0
2017-01-13,13.8,13.88,13.56,13.74,100591,0
2017-01-17,13.71,13.72,13.49,13.53,307700,0
2017-01-18,13.53,13.62,13.39,13.51,556831,0
2017-01-19,13.53,13.77,13.3444,13.62,391666,0
2017-01-20,13.61,13.65,13.33,13.54,186743,0
2017-01-23,13.41,13.52,13.07,13.3,268733,0
2017-01-24,13.3,13.46,13.17,13.38,247251,0
2017-01-25,13.5,13.85,13.41,13.78,535001,0
2017-01-26,14.6,15.11,14.08,14.17,1205443,0
2017-01-27,14.24,14.75,14.02,14.69,711812,0
2017-01-30,14.66,14.66,14.31,14.46,333905,0
2017-01-31,14.42,15.07,14.35,15.01,387288,0
2017-02-01,15.05,15.34,14.9175,15.29,457881,0
2017-02-02,15.25,15.25,14.84,14.92,198414,0
2017-02-03,14.9,15.25,14.68,14.76,232891,0
2017-02-06,14.75,14.95,14.66,14.91,216025,0
2017-02-07,14.94,15.02,14.76,14.82,203532,0
2017-02-08,14.81,14.98,14.65,14.87,153208,0
2017-02-09,14.77,15.4,14.77,15.33,360441,0
2017-02-10,15.28,15.66,15.24,15.64,336014,0
2017-02-13,15.69,15.72,15.55,15.6,411064,0
2017-02-14,15.59,15.78,15.5,15.74,287595,0
2017-02-15,15.74,15.9,15.37,15.66,328217,0
2017-02-16,15.7,15.9,15.64,15.75,245735,0
2017-02-17,15.78,15.78,15.5,15.58,298945,0
2017-02-21,15.54,15.82,15.42,15.55,210132,0
2017-02-22,15.55,15.76,15.35,15.47,185910,0
2017-02-23,15.55,15.565,15.33,15.51,203973,0
2017-02-24,15.35,15.43,15.09,15.25,363819,0
2017-02-27,15.25,15.3137,14.96,15.28,1010188,0
2017-02-28,15.32,15.579,15.24,15.26,352392,0
2017-03-01,15.35,15.615,15.24,15.54,433867,0
2017-03-02,15.5,15.57,15.4,15.45,219885,0
2017-03-03,15.47,15.53,15.25,15.38,250773,0
2017-03-06,15.33,15.35,15.17,15.31,213642,0
2017-03-07,15.21,15.2332,14.98,15,155512,0
2017-03-08,15.02,15.07,14.81,14.84,242374,0
2017-03-09,14.86,14.96,14.79,14.8,336153,0
2017-03-10,14.84,15.06,14.78,14.87,320532,0
2017-03-13,14.92,15,14.7,14.85,468822,0
2017-03-14,14.81,14.81,14.63,14.72,278750,0
2017-03-15,14.75,15.28,14.71,15.18,515037,0
2017-03-16,15.18,15.29,14.98,15.21,348365,0
2017-03-17,15.13,15.37,15.02,15.18,398674,0
2017-03-20,15.18,15.27,14.89,14.9,357572,0
2017-03-21,14.9,14.99,14.73,14.8,272538,0
2017-03-22,14.76,14.91,14.69,14.76,309210,0
2017-03-23,14.75,14.83,14.56,14.7,253070,0
2017-03-24,14.71,14.84,14.67,14.74,160603,0
2017-03-27,14.68,15.18,14.61,15.1,304024,0
2017-03-28,15.04,15.1,14.8,14.95,260712,0
2017-03-29,14.91,15.16,14.8,15.05,180690,0
2017-03-30,15.07,15.23,14.98,15.17,196632,0
2017-03-31,15.15,15.36,15.15,15.24,203686,0
2017-04-03,15.2,15.2,14.77,14.91,290665,0
2017-04-04,14.9,15.09,14.83,15.02,244196,0
2017-04-05,14.94,15.03,14.49,14.55,625092,0
2017-04-06,14.57,14.72,14.36,14.66,517808,0
2017-04-07,14.66,14.935,14.64,14.74,283961,0
2017-04-10,14.74,14.94,14.58,14.82,291450,0
2017-04-11,14.84,14.9199,14.75,14.84,252570,0
2017-04-12,14.82,14.89,14.32,14.33,346932,0
2017-04-13,14.3,14.3323,13.76,13.78,354917,0
2017-04-17,13.74,13.97,13.56,13.92,417583,0
2017-04-18,13.78,13.94,13.71,13.78,302247,0
2017-04-19,13.8,14.01,13.77,13.8,315718,0
2017-04-20,13.83,14.03,13.66,13.91,276689,0
2017-04-21,13.9,14.08,13.82,13.98,240487,0
2017-04-24,14.18,14.25,13.88,13.92,264852,0
2017-04-25,13.91,14.16,13.91,14.07,237282,0
2017-04-26,14.05,14.35,14.05,14.27,271046,0
2017-04-27,14.33,14.42,14.176,14.37,223399,0
2017-04-28,14.29,14.38,14.12,14.26,229204,0
2017-05-01,14.28,14.45,14.18,14.3,170799,0
2017-05-02,14.3,14.45,14.24,14.37,252283,0
2017-05-03,14.35,14.43,14.21,14.36,282254,0
2017-05-04,14.4,14.48,14,14.06,225796,0
2017-05-05,14.07,14.4,14.01,14.34,197027,0
2017-05-08,14.31,14.44,14.265,14.36,216212,0
2017-05-09,14.38,14.67,14.32,14.57,288230,0
2017-05-10,14.56,14.72,14.47,14.69,155349,0
2017-05-11,14.65,14.65,14.44,14.63,127074,0
2017-05-12,14.6,14.6,14.41,14.48,130822,0
2017-05-15,14.5,14.59,14.32,14.47,163231,0
2017-05-16,14.48,14.54,14.37,14.46,132838,0
2017-05-17,14.27,14.27,13.93,14.03,240000,0
2017-05-18,14.08,14.1913,13.94,14.08,361534,0
2017-05-19,13.5,14.49,13.45,14.235,574015,0
2017-05-22,14.15,14.5601,14.06,14.39,551586,0
2017-05-23,14.44,14.766,14.24,14.36,611744,0
2017-05-24,14.42,14.85,14.38,14.57,418252,0
2017-05-25,14.6,14.78,14.57,14.75,365130,0
2017-05-26,14.73,14.9,14.66,14.72,242088,0
2017-05-30,14.66,15.135,14.66,15.08,360416,0
2017-05-31,15.15,15.37,14.95,15.36,387788,0
2017-06-01,15.38,15.8,15.2,15.62,374559,0
2017-06-02,15.67,16.0755,15.5682,15.99,418654,0
2017-06-05,16.02,16.31,15.83,16,549402,0
2017-06-06,15.94,16.17,15.85,15.95,256559,0
2017-06-07,15.98,16.09,15.81,16,253267,0
2017-06-08,16.04,16.5,15.95,16.46,313886,0
2017-06-09,16.46,16.74,16.27,16.46,424805,0
2017-06-12,16.38,16.45,16.22,16.34,227776,0
2017-06-13,16.37,16.47,16.3,16.37,173012,0
2017-06-14,16.39,16.65,16.3,16.64,280627,0
2017-06-15,16.45,16.89,16.29,16.8,543986,0
2017-06-16,16.61,17.01,16.55,17.01,661659,0
2017-06-19,17.05,17.19,16.92,17.09,346754,0
2017-06-20,17.03,17.14,16.85,16.92,222742,0
2017-06-21,16.95,17.15,16.88,17.04,245836,0
2017-06-22,17.02,17.41,17,17.23,341962,0
2017-06-23,17.3,17.55,17.14,17.37,1234634,0
2017-06-26,17.38,17.48,17.04,17.06,236134,0
2017-06-27,17.05,17.18,16.9,17.01,255186,0
2017-06-28,17.08,17.3,16.8879,17.24,317580,0
2017-06-29,17.21,17.27,16.73,17.03,251586,0
2017-06-30,17.07,17.32,16.98,17.2,313396,0
2017-07-03,17.27,17.27,16.96,17,136505,0
2017-07-05,17,17.2712,16.8,17.18,249811,0
2017-07-06,17.11,17.11,16.74,16.79,251724,0
2017-07-07,16.79,17.14,16.79,17.07,158545,0
2017-07-10,16.97,17.17,16.77,17.05,214489,0
2017-07-11,17.09,17.17,16.8,17.07,206235,0
2017-07-12,17.19,17.33,16.885,16.96,248932,0
2017-07-13,16.98,17,16.77,16.97,275520,0
2017-07-14,16.96,17.35,16.88,17.32,423018,0
2017-07-17,17.4,17.5,17.16,17.41,297663,0
2017-07-18,17.42,17.42,17.065,17.17,187103,0
2017-07-19,17.17,17.17,16.83,16.87,244501,0
2017-07-20,16.87,17.11,16.7,17.1,263770,0
2017-07-21,17.18,17.34,17.03,17.25,333656,0
2017-07-24,17.26,17.47,17.01,17.36,255701,0
2017-07-25,17.48,17.74,17.3614,17.65,616043,0
2017-07-26,17.65,17.65,17.11,17.35,408034,0
2017-07-27,17.22,17.56,17.071,17.26,445449,0
2017-07-28,17.22,17.41,17.15,17.26,685461,0
2017-07-31,17.3,17.3,16.83,17.1,443967,0
2017-08-01,16.81,17.65,16.25,17.59,910917,0
2017-08-02,17.62,17.62,16.25,16.25,560518,0
2017-08-03,16.26,16.415,15.77,15.84,354931,0
2017-08-04,15.89,16.24,15.86,16.13,302464,0
2017-08-07,16.12,16.34,16.04,16.3,191617,0
2017-08-08,16.21,16.37,15.93,15.94,250471,0
2017-08-09,15.9,15.9,15.54,15.57,212271,0
2017-08-10,15.53,15.56,15.18,15.2,215670,0
2017-08-11,15.29,15.69,15.28,15.66,284948,0
2017-08-14,15.73,16.01,15.59,15.77,385527,0
2017-08-15,15.78,15.81,15.59,15.75,214367,0
2017-08-16,15.77,15.95,15.7,15.92,276423,0
2017-08-17,15.84,16,15.67,15.69,220455,0
2017-08-18,15.57,15.84,15.52,15.78,202496,0
2017-08-21,15.78,15.91,15.59,15.69,173869,0
2017-08-22,15.72,15.85,15.48,15.78,167366,0
2017-08-23,15.72,15.76,15.38,15.45,154784,0
2017-08-24,15.5,15.63,15.02,15.54,149599,0
2017-08-25,15.61,15.71,15.215,15.36,252089,0
2017-08-28,15.39,15.43,15.21,15.29,217911,0
2017-08-29,15.21,15.44,15.15,15.31,277768,0
2017-08-30,15.31,15.58,15.31,15.54,147894,0
2017-08-31,15.56,15.795,15.56,15.75,183572,0
2017-09-01,15.81,15.81,15.48,15.75,212116,0
2017-09-05,15.65,15.91,15.42,15.66,151392,0
2017-09-06,15.7,15.8,15.65,15.79,138562,0
2017-09-07,15.8,15.965,15.75,15.93,231974,0
2017-09-08,15.9,15.9699,15.61,15.72,283688,0
2017-09-11,15.8,16.15,15.74,15.91,303253,0
2017-09-12,15.92,16.16,15.91,16.13,239439,0
2017-09-13,16.12,16.25,15.94,16.06,197193,0
2017-09-14,16.04,16.17,15.71,15.98,222283,0
2017-09-15,15.97,15.97,15.62,15.85,542830,0
2017-09-18,15.86,15.91,15.69,15.71,210042,0
2017-09-19,15.5,15.51,14.62,14.69,393172,0
2017-09-20,14.7,14.83,14.64,14.81,203954,0
2017-09-21,14.82,15.09,14.69,15.02,197271,0
2017-09-22,15,15.19,14.98,15.16,127632,0
2017-09-25,15.1,15.16,14.92,14.97,172963,0
2017-09-26,15,15.19,14.755,14.8,338617,0
2017-09-27,15,15.7,14.98,15.58,358655,0
2017-09-28,15.57,15.71,15.44,15.49,262999,0
2017-09-29,15.46,15.77,15.45,15.73,245436,0
2017-10-02,15.72,16.01,15.61,16,333236,0
2017-10-03,15.99,16.05,15.43,15.64,340799,0
2017-10-04,15.66,15.79,15.575,15.6,149217,0
2017-10-05,15.64,15.73,15.56,15.645,146404,0
2017-10-06,15.64,15.67,15.51,15.57,117723,0
2017-10-09,15.59,15.7,15.31,15.39,146596,0
2017-10-10,15.45,15.61,15.39,15.55,235146,0
2017-10-11,15.53,15.59,15.31,15.39,214057,0
2017-10-12,15.39,15.66,15.315,15.59,179289,0
2017-10-13,15.44,15.6,15.43,15.53,173526,0
2017-10-16,15.54,15.7,15.37,15.49,121777,0
2017-10-17,15.45,16.185,15.41,16.07,267825,0
2017-10-18,16.08,16.11,15.6,15.62,188730,0
2017-10-19,15.59,15.62,15.23,15.44,144057,0
2017-10-20,15.57,15.955,15.39,15.74,209744,0
2017-10-23,15.75,16,15.72,15.85,232475,0
2017-10-24,15.87,15.87,15.41,15.62,125569,0
2017-10-25,15.6,15.7,15.32,15.61,229200,0
2017-10-26,16.07,16.07,13.76,14.21,1069222,0
2017-10-27,14.15,14.45,13.95,14.32,580599,0
2017-10-30,14.17,14.35,13.88,14.19,576195,0
2017-10-31,14.18,14.39,13.959,14.07,493982,0
2017-11-01,14.16,14.16,13.16,13.35,584982,0
2017-11-02,13.25,13.47,13.11,13.24,399308,0
2017-11-03,13.27,13.57,13.27,13.35,228957,0
2017-11-06,13.31,13.39,13.08,13.18,212297,0
2017-11-07,13.21,13.24,12.995,13.12,278318,0
2017-11-08,13.1,13.27,12.99,13.1,551236,0
2017-11-09,13.02,13.4,12.95,13.28,416080,0
2017-11-10,13.22,13.29,12.9,13.04,324038,0
