Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.9106,8.9796,8.8766,8.9366,224713,0
2005-02-28,8.97,8.9968,8.9366,8.9366,219510,0
2005-03-01,8.953,9.2132,8.953,9.187,228524,0
2005-03-02,9.2132,9.2132,9.0137,9.0582,137674,0
2005-03-03,9.0402,9.0402,8.9029,8.9366,330135,0
2005-03-04,8.9366,9.0839,8.885,9.0839,591606,0
2005-03-07,9.0839,9.144,9.0498,9.1018,1073975,0
2005-03-08,9.0747,9.2306,9.0747,9.222,892262,0
2005-03-09,9.2306,9.2395,9.1018,9.1354,111315,0
2005-03-10,9.1535,9.222,9.144,9.1697,239971,0
2005-03-11,9.1697,9.1795,9.1096,9.1354,213616,0
2005-03-14,9.1354,9.2734,9.1354,9.2395,749390,0
2005-03-15,9.2306,9.2644,9.2054,9.2054,35718,0
2005-03-16,9.2054,9.2568,9.1172,9.1268,178939,0
2005-03-17,9.1096,9.1354,8.953,8.9796,121025,0
2005-03-18,8.953,9.1268,8.953,9.1268,54446,0
2005-03-21,9.1172,9.1172,9.0223,9.0659,57220,0
2005-03-22,9.0402,9.1535,9.0402,9.1172,49936,0
2005-03-23,9.0582,9.1172,9.0498,9.1172,388740,0
2005-03-24,9.1268,9.2734,9.1268,9.222,59994,0
2005-03-28,9.222,9.2899,9.222,9.2568,57220,0
2005-03-29,9.2734,9.3089,9.1959,9.1959,107153,0
2005-03-30,9.187,9.2132,9.144,9.1795,61383,0
2005-03-31,9.187,9.2306,9.0839,9.1096,56874,0
2005-04-01,9.1096,9.144,9.1018,9.1018,99180,0
2005-04-04,9.1018,9.1018,9.0223,9.0659,200440,0
2005-04-05,9.0659,9.1096,9.0659,9.1096,654718,0
2005-04-06,9.1018,9.1622,9.0839,9.1172,62420,0
2005-04-07,9.144,9.1697,9.1172,9.1172,26005,0
2005-04-08,9.0839,9.1959,9.0582,9.1959,113397,0
2005-04-11,9.1795,9.187,9.0659,9.0747,85307,0
2005-04-12,9.0582,9.0659,8.8766,8.9106,183796,0
2005-04-13,8.9106,8.9443,8.8588,8.8588,195583,0
2005-04-14,8.8675,8.885,8.8153,8.8245,56179,0
2005-04-15,8.7978,8.8245,8.7376,8.7637,82531,0
2005-04-18,8.7463,8.7463,8.6685,8.6943,60685,0
2005-04-19,8.6857,8.7202,8.6511,8.7028,75945,0
2005-04-20,8.6943,8.8675,8.6943,8.8245,72129,0
2005-04-21,8.8508,8.97,8.8411,8.9366,115476,0
2005-04-22,8.9366,8.9617,8.9283,8.953,72129,0
2005-04-25,9.1959,9.3935,9.187,9.3445,182404,0
2005-04-26,9.3681,9.3858,9.3166,9.3352,269792,0
2005-04-27,9.3445,9.4112,9.3445,9.3612,132815,0
2005-04-28,9.3612,9.558,9.3612,9.502,280198,0
2005-04-29,9.502,9.81,9.4918,9.81,342272,0
2005-05-02,9.905,9.913,9.81,9.88,564559,0
2005-05-03,10.086,10.086,9.801,9.992,601314,0
2005-05-04,10.001,10.035,9.887,9.958,457400,0
2005-05-05,9.975,10.001,9.905,9.948,142870,0
2005-05-06,9.923,9.931,9.748,9.81,102647,0
2005-05-09,9.838,9.948,9.81,9.863,212228,0
2005-05-10,9.863,9.923,9.801,9.887,227140,0
2005-05-11,9.923,10.018,9.845,10.018,175818,0
2005-05-12,10.009,10.053,9.801,9.863,172350,0
2005-05-13,9.887,9.905,9.801,9.801,45428,0
2005-05-16,9.801,9.88,9.801,9.863,168535,0
2005-05-17,9.863,9.887,9.81,9.819,160559,0
2005-05-18,9.838,9.845,9.776,9.819,277769,0
2005-05-19,9.838,9.948,9.819,9.948,136976,0
2005-05-20,9.931,10.009,9.896,9.948,48203,0
2005-05-23,9.975,10.381,9.975,10.277,137674,0
2005-05-24,10.243,10.329,10.234,10.329,95710,0
2005-05-25,10.321,10.372,10.209,10.259,187261,0
2005-05-26,10.234,10.267,10.182,10.243,196279,0
2005-05-27,10.234,10.744,10.217,10.693,161946,0
2005-05-31,10.668,10.788,10.58,10.727,203559,0
2005-06-01,10.709,10.727,10.546,10.546,122759,0
2005-06-02,10.571,10.632,10.537,10.632,53749,0
2005-06-03,10.64,10.78,10.561,10.78,82186,0
2005-06-06,10.78,10.883,10.598,10.64,85307,0
2005-06-07,10.64,10.685,10.64,10.65,575653,0
2005-06-08,10.65,10.718,10.58,10.615,150848,0
2005-06-09,10.624,10.668,10.615,10.668,167149,0
2005-06-10,10.668,10.668,10.632,10.658,57220,0
2005-06-13,10.676,10.701,10.632,10.668,52017,0
2005-06-14,10.668,10.668,10.588,10.598,86004,0
2005-06-15,10.607,10.658,10.598,10.658,113742,0
2005-06-16,10.658,10.658,10.58,10.588,105421,0
2005-06-17,10.607,10.624,10.552,10.552,67623,0
2005-06-20,10.561,10.58,10.512,10.571,700495,0
2005-06-21,10.571,10.58,10.52,10.53,30170,0
2005-06-22,10.53,10.537,10.469,10.484,77679,0
2005-06-23,10.484,10.503,10.408,10.408,93976,0
2005-06-24,10.494,10.503,10.408,10.425,287825,0
2005-06-27,10.441,10.451,10.321,10.356,187261,0
2005-06-28,10.313,10.668,10.313,10.668,551725,0
2005-06-29,10.658,11.029,10.624,11.021,436941,0
2005-06-30,11.021,11.175,10.9,11.116,232345,0
2005-07-01,11.116,11.341,11.11,11.341,188647,0
2005-07-05,11.419,11.646,11.401,11.531,274647,0
2005-07-06,11.531,11.565,11.499,11.548,347471,0
2005-07-07,11.548,11.704,11.531,11.54,112703,0
2005-07-08,11.531,11.548,11.273,11.282,337763,0
2005-07-11,11.29,11.516,11.29,11.491,479249,0
2005-07-12,11.491,11.582,11.446,11.565,92244,0
2005-07-13,11.619,11.663,11.54,11.6,37802,0
2005-07-14,11.619,12.067,11.582,12.067,186566,0
2005-07-15,12.067,12.067,11.68,11.68,211187,0
2005-07-18,11.68,11.68,11.318,11.333,152928,0
2005-07-19,11.365,11.41,11.318,11.365,82531,0
2005-07-20,11.393,11.401,11.341,11.365,74209,0
2005-07-21,11.393,11.401,11.374,11.384,140791,0
2005-07-22,11.358,11.365,11.318,11.35,62771,0
2005-07-25,11.374,11.401,11.152,11.152,72476,0
2005-07-26,11.133,11.273,11.133,11.21,147728,0
2005-07-27,11.229,11.265,11.159,11.21,231997,0
2005-07-28,11.201,11.273,11.175,11.193,186913,0
2005-07-29,11.22,11.229,11.175,11.175,143219,0
2005-08-01,11.152,11.238,11.133,11.143,52711,0
2005-08-02,11.201,11.333,11.184,11.248,143219,0
2005-08-03,12.257,12.83,12.257,12.396,977916,0
2005-08-04,12.415,12.475,12.328,12.371,352674,0
2005-08-05,12.328,12.371,11.877,11.877,151196,0
2005-08-08,11.911,12.12,11.81,11.81,173737,0
2005-08-09,11.782,11.844,11.523,11.609,147381,0
2005-08-10,11.591,11.729,11.473,11.6,150157,0
2005-08-11,11.619,11.877,11.619,11.81,390818,0
2005-08-12,11.766,11.792,11.756,11.756,89120,0
2005-08-15,11.773,11.818,11.756,11.792,87388,0
2005-08-16,11.81,11.826,11.792,11.826,82878,0
2005-08-17,11.81,11.826,11.756,11.792,98488,0
2005-08-18,11.818,11.852,11.696,11.747,73519,0
2005-08-19,11.766,11.852,11.747,11.826,84266,0
2005-08-22,11.861,11.92,11.531,11.609,97791,0
2005-08-23,11.619,11.619,11.481,11.531,39534,0
2005-08-24,11.531,11.628,11.531,11.609,66927,0
2005-08-25,11.637,11.957,11.637,11.877,198010,0
2005-08-26,11.869,11.886,11.766,11.835,114091,0
2005-08-29,11.844,11.939,11.835,11.939,115476,0
2005-08-30,11.939,12.285,11.939,12.102,150503,0
2005-08-31,12.102,12.156,12.024,12.085,109236,0
2005-09-01,12.156,12.301,12.156,12.241,88082,0
2005-09-02,12.241,12.267,12.181,12.223,41267,0
2005-09-06,12.232,12.525,12.232,12.432,102299,0
2005-09-07,12.432,12.533,12.32,12.396,116171,0
2005-09-08,12.458,12.605,12.379,12.484,465032,0
2005-09-09,12.484,12.511,12.475,12.484,317994,0
2005-09-12,12.484,12.484,12.388,12.415,136632,0
2005-09-13,12.458,12.484,12.449,12.458,247254,0
2005-09-14,12.475,12.501,12.458,12.484,135592,0
2005-09-15,12.511,12.56,12.492,12.501,86004,0
2005-09-16,12.511,12.641,12.466,12.475,120332,0
2005-09-19,12.484,12.673,12.484,12.623,173737,0
2005-09-20,12.649,12.666,12.57,12.588,59648,0
2005-09-21,12.605,12.641,12.388,12.441,143566,0
2005-09-22,12.423,12.458,12.371,12.379,178589,0
2005-09-23,12.396,12.518,12.354,12.362,195931,0
2005-09-26,12.388,12.56,12.371,12.501,148075,0
2005-09-27,12.518,12.656,12.518,12.623,113742,0
2005-09-28,12.57,12.605,12.423,12.441,88082,0
2005-09-29,12.441,12.542,12.371,12.542,134548,0
2005-09-30,12.588,12.743,12.518,12.681,115826,0
2005-10-03,12.715,12.752,12.588,12.673,260775,0
2005-10-04,12.743,13.09,12.743,12.995,250375,0
2005-10-05,12.995,12.995,12.533,12.533,91549,0
2005-10-06,12.511,12.656,12.181,12.311,102992,0
2005-10-07,12.346,12.511,12.346,12.449,202171,0
2005-10-10,12.405,12.588,12.405,12.542,51670,0
2005-10-11,12.542,12.57,12.388,12.396,60685,0
2005-10-12,12.346,12.354,12.257,12.32,124150,0
2005-10-13,12.285,12.301,12.111,12.165,48203,0
2005-10-14,12.232,12.232,11.991,11.991,173737,0
2005-10-17,11.92,12.111,11.818,12.111,114438,0
2005-10-18,12.111,12.111,12.033,12.051,50284,0
2005-10-19,12.095,12.095,11.895,11.92,51325,0
2005-10-20,11.965,12.007,11.877,11.929,88082,0
2005-10-21,11.903,12.076,11.903,12.076,115131,0
2005-10-24,12.067,12.111,11.948,11.965,104382,0
2005-10-25,11.957,11.982,11.696,11.729,105421,0
2005-10-26,11.729,11.729,11.229,11.248,349550,0
2005-10-27,11.29,11.591,11.29,11.582,332907,0
2005-10-28,11.609,11.844,11.6,11.722,195235,0
2005-10-31,11.655,12.024,11.655,11.826,210497,0
2005-11-01,12.033,12.095,11.801,11.81,245519,0
2005-11-02,11.826,11.844,11.619,11.655,438676,0
2005-11-03,11.655,11.756,11.637,11.704,263550,0
2005-11-04,11.713,11.818,11.704,11.729,148422,0
2005-11-07,11.739,11.739,11.688,11.729,181017,0
2005-11-08,11.722,11.818,11.722,11.729,236852,0
2005-11-09,11.523,11.523,11.175,11.184,348510,0
2005-11-10,11.229,11.273,10.97,11.093,456363,0
2005-11-11,11.075,11.075,10.831,10.839,416136,0
2005-11-14,10.839,11.248,10.839,11.021,352674,0
2005-11-15,11.047,11.101,10.944,10.977,225061,0
2005-11-16,11.012,11.075,10.944,10.994,107850,0
2005-11-17,11.056,11.159,10.97,11.116,154663,0
2005-11-18,11.168,11.22,10.986,11.003,161598,0
2005-11-21,10.994,11.021,10.883,10.986,209803,0
2005-11-22,10.96,11.273,10.944,11.22,276038,0
2005-11-23,11.282,11.282,11.084,11.168,325278,0
2005-11-25,11.168,11.265,11.168,11.229,89471,0
2005-11-28,11.229,11.384,11.229,11.318,360652,0
2005-11-29,11.318,11.481,11.168,11.229,413016,0
2005-11-30,11.201,11.29,11.175,11.265,336723,0
2005-12-01,11.308,11.341,11.273,11.282,127267,0
2005-12-02,11.282,11.358,11.21,11.333,161247,0
2005-12-05,11.393,11.481,11.365,11.41,156743,0
2005-12-06,11.473,11.473,11.384,11.384,98137,0
2005-12-07,11.318,11.401,11.257,11.273,122412,0
2005-12-08,11.273,11.35,11.229,11.35,122412,0
2005-12-09,11.35,11.374,11.282,11.35,147728,0
2005-12-12,11.35,11.516,11.35,11.499,187609,0
2005-12-13,11.481,11.673,11.436,11.655,318689,0
2005-12-14,11.655,11.792,11.646,11.729,380762,0
2005-12-15,11.729,11.766,11.655,11.673,502485,0
2005-12-16,11.68,11.747,11.663,11.729,301697,0
2005-12-19,11.729,11.773,11.68,11.713,135938,0
2005-12-20,11.713,11.911,11.704,11.895,328746,0
2005-12-21,11.92,12.206,11.92,12.111,335685,0
2005-12-22,12.043,12.139,12.043,12.12,234075,0
2005-12-23,12.139,12.257,12.139,12.223,80103,0
2005-12-27,12.223,12.267,12.129,12.206,122069,0
2005-12-28,12.206,12.405,12.198,12.362,123109,0
2005-12-29,12.362,12.405,12.223,12.362,97791,0
2005-12-30,12.328,12.328,12.181,12.181,75249,0
2006-01-03,12.257,12.518,12.257,12.432,372442,0
2006-01-04,12.405,12.525,12.276,12.432,259736,0
2006-01-05,12.396,12.458,12.285,12.388,201476,0
2006-01-06,12.441,12.673,12.441,12.56,176510,0
2006-01-09,12.525,12.533,12.198,12.267,172697,0
2006-01-10,12.346,12.484,12.32,12.396,221590,0
2006-01-11,12.441,12.441,12.249,12.267,156396,0
2006-01-12,12.267,12.311,12.249,12.311,212228,0
2006-01-13,12.441,12.533,12.371,12.518,156396,0
2006-01-17,12.551,12.551,12.301,12.32,151889,0
2006-01-18,12.346,12.346,12.129,12.214,185178,0
2006-01-19,12.198,12.688,12.198,12.588,239971,0
2006-01-20,12.588,12.796,12.501,12.542,165763,0
2006-01-23,12.518,12.715,12.511,12.715,54446,0
2006-01-24,12.762,12.762,12.533,12.752,114091,0
2006-01-25,12.762,12.83,12.752,12.83,95710,0
2006-01-26,12.83,12.888,12.788,12.83,180670,0
2006-01-27,12.83,13.036,12.83,13.019,205640,0
2006-01-30,13.003,13.044,12.952,13.019,170270,0
2006-01-31,13.019,13.019,12.871,12.961,81492,0
2006-02-01,12.969,12.969,12.888,12.916,146689,0
2006-02-02,12.916,12.969,12.688,12.688,331521,0
2006-02-03,12.696,12.805,12.673,12.805,143219,0
2006-02-06,12.805,12.805,12.542,12.632,144259,0
2006-02-07,12.649,12.656,12.533,12.551,73862,0
2006-02-08,12.511,12.551,12.458,12.466,122412,0
2006-02-09,12.466,12.878,12.466,12.681,170964,0
2006-02-10,12.688,12.743,12.597,12.743,69356,0
2006-02-13,12.715,12.78,12.673,12.696,82531,0
2006-02-14,12.734,12.814,12.656,12.78,154316,0
2006-02-15,12.83,13.176,12.822,13.081,150503,0
2006-02-16,13.106,13.417,13.097,13.384,397061,0
2006-02-17,13.384,13.66,13.384,13.65,288523,0
2006-02-21,13.668,13.806,13.668,13.731,320767,0
2006-02-22,14.126,14.135,13.953,14.108,313143,0
2006-02-23,13.988,14.163,13.435,13.514,232345,0
2006-02-24,13.487,13.806,13.4,13.773,178245,0
2006-02-27,13.756,14.085,13.739,14.041,172001,0
2006-02-28,14.041,14.262,13.668,13.764,262510,0
2006-03-01,13.756,14.262,13.694,14.023,244132,0
2006-03-02,14.033,14.281,14.023,14.23,110277,0
2006-03-03,14.246,14.636,14.207,14.491,211187,0
2006-03-06,14.491,14.509,14.336,14.363,298233,0
2006-03-07,14.336,14.344,14.246,14.327,133163,0
2006-03-08,14.317,14.317,14.18,14.189,83920,0
2006-03-09,14.163,14.163,14.075,14.075,176510,0
2006-03-10,14.015,14.262,14.015,14.189,132468,0
2006-03-13,14.207,14.344,14.099,14.271,248291,0
2006-03-14,14.207,14.309,14.099,14.126,236852,0
2006-03-15,14.117,14.491,14.117,14.491,90857,0
2006-03-16,14.509,15.069,14.509,14.75,351286,0
2006-03-17,14.793,14.879,14.672,14.68,307245,0
2006-03-20,14.689,14.888,14.585,14.734,90511,0
2006-03-21,14.741,14.741,14.397,14.406,154316,0
2006-03-22,14.406,14.428,14.327,14.344,137324,0
2006-03-23,14.344,14.389,14.172,14.246,277423,0
2006-03-24,14.172,14.197,13.92,14.015,312105,0
2006-03-27,13.988,14.207,13.988,14.059,271878,0
2006-03-28,14.099,14.144,13.92,13.962,155705,0
2006-03-29,13.988,14.099,13.945,14.099,177207,0
2006-03-30,14.099,14.29,14.099,14.271,166803,0
2006-03-31,14.23,14.281,14.197,14.271,201476,0
2006-04-03,14.216,14.645,14.197,14.516,195235,0
2006-04-04,14.594,14.932,14.585,14.845,205640,0
2006-04-05,14.863,14.863,14.663,14.698,121025,0
2006-04-06,14.716,14.793,14.672,14.793,147728,0
2006-04-07,14.785,15.01,14.785,14.993,173390,0
2006-04-10,14.993,15.209,14.993,15.078,326317,0
2006-04-11,14.879,15.069,14.879,15.044,486531,0
2006-04-12,15.044,15.469,14.993,15.372,222981,0
2006-04-13,15.488,16.402,15.488,16.144,1139516,0
2006-04-17,16.16,16.325,16.003,16.003,212924,0
2006-04-18,16.073,16.247,16.003,16.247,93281,0
2006-04-19,16.22,16.74,16.154,16.402,121375,0
2006-04-20,16.464,16.481,16.048,16.092,118946,0
2006-04-21,16.092,16.176,16.021,16.048,115826,0
2006-04-24,16.048,16.048,15.857,15.918,104037,0
2006-04-25,15.962,16.117,15.935,16.109,117210,0
2006-04-26,16.048,16.292,16.003,16.011,187261,0
2006-04-27,16.038,16.038,15.676,15.683,210497,0
2006-04-28,15.442,15.597,15.398,15.544,294415,0
2006-05-01,15.544,15.643,15.535,15.615,341578,0
2006-05-02,15.339,15.987,15.061,15.848,557272,0
2006-05-03,15.945,16.438,15.865,16.357,368628,0
2006-05-04,16.576,16.576,16.366,16.464,317994,0
2006-05-05,16.481,16.505,16.316,16.393,114438,0
2006-05-08,16.481,16.481,16.237,16.3,211187,0
2006-05-09,16.341,16.411,16.256,16.375,192116,0
2006-05-10,16.393,16.576,16.375,16.447,241012,0
2006-05-11,16.464,17.443,16.464,17.163,834350,0
2006-05-12,17.163,17.217,16.852,17.085,174778,0
2006-05-15,17.094,17.136,16.913,17.017,215349,0
2006-05-16,17.017,17.085,16.998,17.017,168535,0
2006-05-17,16.955,17.026,16.292,16.375,239625,0
2006-05-18,16.438,16.603,16.092,16.109,206336,0
2006-05-19,16.03,16.176,15.901,16.117,225061,0
2006-05-22,16.154,16.237,15.104,15.295,522251,0
2006-05-23,15.442,16.411,15.442,16.144,250375,0
2006-05-24,16.03,16.185,15.634,15.676,162986,0
2006-05-25,15.744,16.229,15.744,15.979,134204,0
2006-05-26,16.092,16.22,15.971,16.136,146340,0
2006-05-30,16.256,16.671,16.256,16.576,397757,0
2006-05-31,16.549,17.017,16.549,17.017,1003583,0
2006-06-01,16.938,17.154,16.686,16.895,478556,0
2006-06-02,17.017,17.017,16.758,16.913,242743,0
2006-06-05,16.972,16.972,16.3,16.3,258004,0
2006-06-06,16.247,16.247,15.389,15.66,412665,0
2006-06-07,15.676,15.692,15.363,15.417,389436,0
2006-06-08,15.407,15.407,14.75,15.052,492080,0
2006-06-09,15.052,15.113,14.767,14.838,175473,0
2006-06-12,14.845,14.845,14.085,14.372,459481,0
2006-06-13,14.372,14.854,14.354,14.793,536123,0
2006-06-14,14.838,14.854,14.594,14.819,382498,0
2006-06-15,14.888,15.389,14.888,15.339,496588,0
2006-06-16,15.331,15.544,15.184,15.268,439024,0
2006-06-19,15.339,15.389,15.01,15.01,169574,0
2006-06-20,15.01,15.01,14.897,14.905,79759,0
2006-06-21,14.905,15.036,14.708,15.01,201826,0
2006-06-22,14.965,15.003,14.724,14.958,252110,0
2006-06-23,14.863,14.888,14.793,14.879,95364,0
2006-06-26,14.819,15.323,14.802,15.217,308636,0
2006-06-27,15.234,15.305,14.932,15.044,156396,0
2006-06-28,15.078,15.147,14.724,14.905,136632,0
2006-06-29,14.949,15.417,14.949,15.287,173737,0
2006-06-30,15.278,15.479,15.226,15.339,126225,0
2006-07-03,15.339,15.488,15.278,15.488,47162,0
2006-07-05,15.615,15.634,15.104,15.193,233037,0
2006-07-06,15.14,15.372,14.888,15.104,343657,0
2006-07-07,15.078,15.132,14.516,14.612,337072,0
2006-07-10,14.594,14.594,14.445,14.445,141485,0
2006-07-11,14.445,14.445,14.075,14.271,296495,0
2006-07-12,14.299,14.913,14.299,14.838,751127,0
2006-07-13,14.75,14.793,14.482,14.482,178939,0
2006-07-14,14.482,14.879,14.472,14.68,556581,0
2006-07-17,14.619,14.654,14.406,14.562,383882,0
2006-07-18,14.585,14.734,14.435,14.612,224713,0
2006-07-19,14.603,15.044,14.603,15.019,144606,0
2006-07-20,15.044,15.044,14.777,14.993,252110,0
2006-07-21,15.003,15.044,14.897,15.044,221245,0
2006-07-24,15.104,15.217,14.993,15.217,204254,0
2006-07-25,15.175,15.433,15.036,15.424,196622,0
2006-07-26,15.488,15.527,15.339,15.527,96408,0
2006-07-27,15.652,15.66,15.339,15.398,100565,0
2006-07-28,15.511,15.772,15.469,15.701,84266,0
2006-07-31,15.589,15.788,15.424,15.572,291294,0
2006-08-01,15.424,15.562,15.104,15.226,444915,0
2006-08-02,15.295,15.511,15.132,15.339,279503,0
2006-08-03,15.339,15.535,15.331,15.398,152237,0
2006-08-04,15.442,15.469,14.871,15.242,231302,0
2006-08-07,15.242,15.242,15.044,15.113,102299,0
2006-08-08,15.14,15.226,14.984,15.052,191073,0
2006-08-09,15.052,15.052,14.42,14.663,1332324,0
2006-08-10,14.708,14.838,14.472,14.68,224713,0
2006-08-11,14.68,14.75,14.585,14.594,168535,0
2006-08-14,14.741,14.777,14.445,14.472,187609,0
2006-08-15,14.535,14.68,14.472,14.629,177207,0
2006-08-16,14.689,14.819,14.636,14.716,201476,0
2006-08-17,14.741,14.819,14.585,14.585,87041,0
2006-08-18,14.553,14.708,14.535,14.708,130736,0
2006-08-21,14.758,14.785,14.645,14.689,146340,0
2006-08-22,14.689,14.81,14.654,14.758,189686,0
2006-08-23,14.734,14.793,14.108,14.18,399142,0
2006-08-24,14.216,14.256,14.126,14.172,319035,0
2006-08-25,14.189,14.197,14.05,14.099,85307,0
2006-08-28,14.075,14.18,13.997,14.126,100911,0
2006-08-29,14.126,14.491,13.894,14.491,185529,0
2006-08-30,14.491,14.562,14.041,14.099,328402,0
2006-08-31,14.271,14.271,14.033,14.117,228874,0
2006-09-01,14.189,14.363,14.091,14.135,165763,0
2006-09-05,14.18,14.23,14.05,14.207,167149,0
2006-09-06,14.207,14.397,14.207,14.256,148768,0
2006-09-07,14.256,14.271,14.135,14.163,139407,0
2006-09-08,14.435,14.435,14.207,14.256,36412,0
2006-09-11,14.246,14.262,14.154,14.23,157787,0
2006-09-12,14.246,14.344,14.059,14.344,161946,0
2006-09-13,14.389,14.672,14.344,14.499,273260,0
2006-09-14,14.428,14.463,14.336,14.389,76291,0
2006-09-15,14.216,14.454,14.163,14.42,353370,0
2006-09-18,14.435,14.569,14.435,14.562,271528,0
2006-09-19,14.603,14.663,14.397,14.406,247598,0
2006-09-20,14.428,14.708,14.42,14.68,112703,0
2006-09-21,14.793,15.527,14.793,15.504,634604,0
2006-09-22,15.527,15.572,15.372,15.389,333603,0
2006-09-25,15.433,15.634,15.433,15.504,287825,0
2006-09-26,15.544,15.643,15.424,15.553,145994,0
2006-09-27,15.581,15.652,15.544,15.572,111663,0
2006-09-28,15.535,15.615,15.452,15.589,105076,0
2006-09-29,15.625,15.625,15.389,15.46,66238,0
2006-10-02,15.46,15.553,15.442,15.553,54099,0
2006-10-03,15.511,15.511,15.305,15.417,126575,0
2006-10-04,15.417,15.78,15.347,15.78,233730,0
2006-10-05,15.824,15.857,15.544,15.589,340190,0
2006-10-06,15.562,15.572,15.355,15.372,96408,0
2006-10-09,15.372,15.452,15.003,15.452,144606,0
2006-10-10,15.407,15.417,15.234,15.278,60338,0
2006-10-11,15.287,15.331,15.2,15.209,133163,0
2006-10-12,15.251,15.544,15.251,15.535,96408,0
2006-10-13,15.572,15.581,15.398,15.424,97442,0
2006-10-16,15.469,15.535,15.305,15.363,150503,0
2006-10-17,15.407,15.581,15.363,15.581,78024,0
2006-10-18,15.597,15.652,15.589,15.606,125880,0
2006-10-19,15.606,15.683,15.407,15.424,59298,0
2006-10-20,15.433,15.46,15.147,15.184,136283,0
2006-10-23,15.193,15.347,15.175,15.347,67275,0
2006-10-24,15.372,15.417,15.069,15.085,128657,0
2006-10-25,15.132,15.372,15.029,15.363,82531,0
2006-10-26,15.363,15.407,15.217,15.398,95710,0
2006-10-27,15.442,15.692,15.381,15.692,93281,0
2006-10-30,15.692,15.806,15.634,15.667,183796,0
2006-10-31,15.865,15.873,15.683,15.727,339152,0
2006-11-01,15.692,15.692,15.479,15.581,157439,0
2006-11-02,15.615,15.615,15.381,15.442,109236,0
2006-11-03,15.479,15.527,15.452,15.469,187261,0
2006-11-06,15.469,15.772,15.278,15.295,287479,0
2006-11-07,15.323,15.452,15.313,15.398,150157,0
2006-11-08,15.398,15.469,15.217,15.242,153277,0
2006-11-09,15.209,15.251,15.01,15.094,192809,0
2006-11-10,15.14,15.363,15.14,15.355,120680,0
2006-11-13,15.381,15.398,15.209,15.234,557968,0
2006-11-14,15.251,15.339,15.113,15.2,91204,0
2006-11-15,15.175,15.226,15.003,15.094,104037,0
2006-11-16,15.132,15.2,15.132,15.166,54099,0
2006-11-17,15.123,15.123,15.003,15.01,79759,0
2006-11-20,15.01,15.113,14.993,15.113,181366,0
2006-11-21,15.085,15.104,14.932,14.958,168883,0
2006-11-22,14.958,15.078,14.949,15.036,80452,0
2006-11-24,15.069,15.069,14.984,14.993,52017,0
2006-11-27,15.01,15.044,14.863,14.897,130041,0
2006-11-28,14.863,15.061,14.863,15.036,95020,0
2006-11-29,15.069,15.209,15.069,15.209,128999,0
2006-11-30,15.14,15.66,15.14,15.597,333254,0
2006-12-01,15.597,15.634,15.061,15.209,133163,0
2006-12-04,15.209,15.643,15.209,15.544,251067,0
2006-12-05,15.479,15.553,15.372,15.389,56874,0
2006-12-06,15.355,15.372,15.251,15.278,52711,0
2006-12-07,15.331,15.331,15.078,15.094,86004,0
2006-12-08,15.113,15.113,14.75,14.838,246907,0
2006-12-11,14.838,14.922,14.716,14.758,135592,0
2006-12-12,14.75,14.758,14.629,14.672,227837,0
2006-12-13,14.698,14.716,14.472,14.594,149115,0
2006-12-14,14.562,14.75,14.562,14.585,153625,0
2006-12-15,14.578,14.636,14.499,14.544,182056,0
2006-12-18,14.544,14.785,14.516,14.785,265631,0
2006-12-19,14.785,15.123,14.68,15.069,343657,0
2006-12-20,14.993,15.442,14.993,15.424,213616,0
2006-12-21,15.452,15.589,15.363,15.589,195235,0
2006-12-22,15.597,15.625,15.251,15.287,252456,0
2006-12-26,15.287,15.398,15.259,15.372,101608,0
2006-12-27,15.442,15.535,15.417,15.511,118601,0
2006-12-28,15.511,15.544,15.504,15.504,79413,0
2006-12-29,15.511,15.562,15.424,15.442,135592,0
2007-01-03,15.433,15.527,15.433,15.511,227140,0
2007-01-04,15.504,15.511,15.424,15.424,96408,0
2007-01-05,15.504,15.527,15.209,15.259,144606,0
2007-01-08,15.209,15.417,15.209,15.407,86004,0
2007-01-09,15.407,15.597,15.389,15.597,196279,0
2007-01-10,15.572,15.701,15.504,15.692,127614,0
2007-01-11,15.709,15.857,15.667,15.857,226099,0
2007-01-12,15.857,15.962,15.78,15.962,149808,0
2007-01-16,15.945,16.375,15.901,16.144,230608,0
2007-01-17,16.136,16.136,15.857,16.073,160213,0
2007-01-18,16.073,16.127,15.953,16.073,221590,0
2007-01-19,16.073,16.109,15.882,16.056,91896,0
2007-01-22,16.065,16.202,16.065,16.192,151889,0
2007-01-23,16.154,16.481,16.136,16.455,142178,0
2007-01-24,16.464,16.636,16.438,16.497,301004,0
2007-01-25,16.505,16.557,16.411,16.531,341578,0
2007-01-26,16.523,16.895,16.473,16.852,372442,0
2007-01-29,16.827,17.07,16.671,16.99,464682,0
2007-01-30,16.972,17.163,16.963,17.145,1011902,0
2007-01-31,17.094,17.163,17.007,17.094,782335,0
2007-02-01,17.111,17.19,17.078,17.19,205640,0
2007-02-02,17.171,17.261,17.035,17.171,309326,0
2007-02-05,17.154,17.226,16.852,16.947,322156,0
2007-02-06,16.904,16.947,16.74,16.895,160213,0
2007-02-07,16.887,16.938,16.818,16.871,146340,0
2007-02-08,16.843,16.88,16.767,16.79,99180,0
2007-02-09,16.722,16.947,16.679,16.722,80798,0
2007-02-12,16.843,17.121,16.549,17.062,330602,0
2007-02-13,17.035,17.443,17.017,17.416,304104,0
2007-02-14,17.424,17.535,17.31,17.443,538238,0
2007-02-15,17.443,17.484,17.207,17.416,451856,0
2007-02-16,17.398,18.235,17.398,17.882,447692,0
2007-02-20,17.847,17.959,17.606,17.709,350940,0
2007-02-21,17.665,17.734,17.561,17.682,296495,0
2007-02-22,17.597,17.597,16.127,16.653,1454044,0
2007-02-23,16.871,17.335,16.818,17.18,920351,0
2007-02-26,17.243,17.416,16.767,16.834,356491,0
2007-02-27,16.74,16.74,16.464,16.505,227490,0
2007-02-28,16.585,16.636,16.42,16.585,274998,0
2007-03-01,16.585,16.585,16.117,16.154,549648,0
2007-03-02,16.192,16.366,15.997,16.325,326317,0
2007-03-05,16.274,16.3,15.857,15.882,259391,0
2007-03-06,15.971,16.154,15.589,16.144,374176,0
2007-03-07,16.154,16.402,16.117,16.393,452548,0
2007-03-08,16.384,16.464,16.274,16.341,520863,0
2007-03-09,16.402,16.464,16.136,16.237,271528,0
2007-03-12,16.265,16.282,16.117,16.192,155009,0
2007-03-13,16.211,16.237,15.945,15.979,175121,0
2007-03-14,16.021,16.144,15.744,15.873,206336,0
2007-03-15,15.918,16.038,15.901,16.003,180325,0
2007-03-16,15.945,16.003,15.839,15.971,166455,0
2007-03-19,15.935,16.003,15.891,15.901,106115,0
2007-03-20,15.891,16.192,15.891,16.109,123801,0
2007-03-21,16.03,16.662,16.011,16.628,347123,0
2007-03-22,16.686,16.758,16.594,16.731,213964,0
2007-03-23,16.722,16.74,16.549,16.662,180670,0
2007-03-26,16.619,16.679,16.481,16.539,183101,0
2007-03-27,16.603,16.712,16.557,16.628,272568,0
2007-03-28,16.603,16.696,16.334,16.557,204947,0
2007-03-29,16.557,16.887,16.531,16.722,326317,0
2007-03-30,16.722,17.007,16.696,16.88,351632,0
2007-04-02,16.843,17.217,16.843,17.171,261817,0
2007-04-03,17.171,17.276,17.094,17.199,608946,0
2007-04-04,17.199,17.674,17.07,17.579,477167,0
2007-04-05,17.632,17.734,17.517,17.587,216042,0
2007-04-09,17.544,17.544,17.371,17.407,96057,0
2007-04-10,17.459,17.692,17.261,17.268,258351,0
2007-04-11,17.252,17.433,17.111,17.19,176858,0
2007-04-12,17.207,17.498,17.207,17.498,132815,0
2007-04-13,17.507,17.752,17.484,17.561,145300,0
2007-04-16,17.571,17.882,17.571,17.701,173390,0
2007-04-17,17.701,17.701,17.468,17.561,313487,0
2007-04-18,17.535,17.587,17.243,17.268,155009,0
2007-04-19,17.243,17.285,17.078,17.128,116171,0
2007-04-20,17.154,17.276,17.085,17.243,252802,0
2007-04-23,17.243,17.301,17.217,17.235,106461,0
2007-04-24,17.235,17.276,16.998,16.998,138711,0
2007-04-25,17.145,17.38,17.111,17.38,124150,0
2007-04-26,17.371,17.64,17.276,17.416,190383,0
2007-04-27,17.344,17.517,17.335,17.468,131083,0
2007-04-30,17.606,17.648,17.026,17.035,219857,0
2007-05-01,17.525,18.046,17.319,17.561,768811,0
2007-05-02,17.517,17.517,17.094,17.171,543400,0
2007-05-03,17.199,17.407,17.154,17.171,333947,0
2007-05-04,17.226,17.344,17.217,17.326,216389,0
2007-05-07,17.352,17.443,17.293,17.352,195235,0
2007-05-08,17.352,17.371,17.217,17.326,402610,0
2007-05-09,17.31,17.416,17.268,17.301,177207,0
2007-05-10,17.335,17.335,17.226,17.226,147381,0
2007-05-11,17.285,17.416,17.243,17.371,159863,0
2007-05-14,17.285,17.38,17.276,17.301,160559,0
2007-05-15,17.301,17.361,17.261,17.301,555195,0
2007-05-16,17.235,17.301,17.045,17.128,172697,0
2007-05-17,17.145,17.319,17.045,17.07,139720,0
2007-05-18,17.145,17.252,16.922,17.217,153277,0
2007-05-21,17.276,17.293,17.07,17.102,83229,0
2007-05-22,17.145,17.268,17.145,17.252,142524,0
2007-05-23,17.243,17.243,16.93,16.93,106461,0
2007-05-24,16.981,16.981,16.127,16.202,562823,0
2007-05-25,16.282,16.636,16.282,16.375,164026,0
2007-05-29,16.375,16.567,16.375,16.505,389782,0
2007-05-30,16.464,16.913,16.464,16.686,270488,0
2007-05-31,16.834,17.053,16.686,17.007,413360,0
2007-06-01,16.998,17.078,16.79,16.922,184832,0
2007-06-04,16.922,17.398,16.922,17.326,338456,0
2007-06-05,17.276,17.389,17.235,17.243,147032,0
2007-06-06,17.293,17.352,16.947,16.99,172001,0
2007-06-07,17.045,17.136,16.963,17.007,492428,0
2007-06-08,17.154,17.276,17.017,17.163,167497,0
2007-06-11,17.199,17.335,17.078,17.319,150157,0
2007-06-12,17.243,17.525,17.19,17.217,311061,0
2007-06-13,17.217,17.261,16.843,17.026,198704,0
2007-06-14,17.085,17.171,16.861,16.922,305166,0
2007-06-15,16.947,17.121,16.895,17.078,288523,0
2007-06-18,17.017,17.476,17.017,17.407,262510,0
2007-06-19,17.361,17.476,17.252,17.433,168535,0
2007-06-20,17.424,17.498,17.301,17.319,152928,0
2007-06-21,17.301,17.587,17.301,17.535,169574,0
2007-06-22,17.525,17.587,17.361,17.517,172697,0
2007-06-25,17.424,17.476,17.199,17.199,279848,0
2007-06-26,17.226,17.285,17.145,17.207,223674,0
2007-06-27,17.163,17.796,17.163,17.786,206678,0
2007-06-28,17.743,18.548,17.743,18.201,453240,0
2007-06-29,18.193,18.193,17.925,18.053,366198,0
2007-07-02,18.15,18.235,17.813,17.839,110968,0
2007-07-03,17.941,18.063,17.865,17.95,88772,0
2007-07-05,18.201,18.227,17.839,17.959,163682,0
2007-07-06,18.021,18.694,17.873,18.617,303780,0
2007-07-09,18.513,18.652,18.409,18.462,222635,0
2007-07-10,18.348,18.521,18.331,18.436,212576,0
2007-07-11,18.418,18.513,18.373,18.453,176858,0
2007-07-12,18.479,18.677,18.453,18.643,114091,0
2007-07-13,18.643,18.921,18.6,18.921,312794,0
2007-07-16,18.982,19.214,18.831,19.136,278116,0
2007-07-17,19.136,19.351,19.136,19.204,138366,0
2007-07-18,19.195,19.232,19.023,19.187,90511,0
2007-07-19,19.187,19.387,19.153,19.318,100218,0
2007-07-20,19.395,19.395,19.102,19.145,223674,0
2007-07-23,19.136,19.153,18.929,19.033,211533,0
2007-07-24,19.033,19.102,18.946,19.049,263550,0
2007-07-25,19.033,19.112,18.982,19.033,341578,0
2007-07-26,19.033,19.057,18.617,18.677,142178,0
2007-07-27,18.635,18.659,18.331,18.529,308288,0
2007-07-30,18.488,19.014,17.968,18.053,323893,0
2007-07-31,18.167,19.067,17.701,18.8,788577,0
2007-08-01,18.747,18.823,18.107,18.643,614145,0
2007-08-02,18.574,18.592,18.373,18.426,165066,0
2007-08-03,18.471,18.488,17.994,18.003,366894,0
2007-08-06,17.977,18.366,17.796,18.366,284706,0
2007-08-07,18.297,18.8,18.029,18.625,407463,0
2007-08-08,18.652,19.049,18.574,18.997,735862,0
2007-08-09,19.102,19.187,18.886,18.964,433474,0
2007-08-10,18.989,19.004,18.072,18.09,406773,0
2007-08-13,18.081,18.142,17.882,18.099,374865,0
2007-08-14,18.063,18.099,17.786,17.847,262859,0
2007-08-15,17.805,18.053,17.199,17.207,305166,0
2007-08-16,17.154,17.243,16.749,17.094,210840,0
2007-08-17,17.301,17.525,16.972,17.268,243092,0
2007-08-20,17.217,18.003,17.217,17.908,363426,0
2007-08-21,17.856,17.994,17.433,17.709,277074,0
2007-08-22,17.656,18.176,17.632,18.142,179284,0
2007-08-23,18.176,18.193,17.882,18.012,274998,0
2007-08-24,17.985,18.272,17.829,17.891,202866,0
2007-08-27,17.891,18.038,17.769,17.9,178589,0
2007-08-28,17.873,17.9,17.398,17.606,162294,0
2007-08-29,17.606,17.839,17.579,17.701,209803,0
2007-08-30,17.648,17.891,17.544,17.777,124841,0
2007-08-31,17.777,18.747,17.777,18.635,375560,0
2007-09-04,18.574,18.982,18.495,18.903,202171,0
2007-09-05,18.781,18.781,18.548,18.635,143917,0
2007-09-06,18.6,18.643,18.529,18.61,132123,0
2007-09-07,18.513,18.659,18.348,18.445,230263,0
2007-09-10,18.488,18.659,18.462,18.643,194542,0
2007-09-11,18.694,18.772,18.6,18.677,174778,0
2007-09-12,18.756,18.756,18.6,18.739,100565,0
2007-09-13,18.747,18.765,18.625,18.722,319035,0
2007-09-14,18.219,18.426,18.124,18.409,222635,0
2007-09-17,18.348,18.453,18.297,18.382,137324,0
2007-09-18,18.348,18.659,18.348,18.652,195583,0
2007-09-19,18.495,18.831,18.495,18.722,220896,0
2007-09-20,18.747,18.756,18.418,18.513,207721,0
2007-09-21,18.488,18.503,18.235,18.306,407116,0
2007-09-24,18.245,18.643,18.142,18.6,247254,0
2007-09-25,18.539,18.539,18.316,18.409,151889,0
2007-09-26,18.348,18.566,18.316,18.566,168535,0
2007-09-27,18.503,18.703,18.488,18.566,181017,0
2007-09-28,18.462,18.772,18.462,18.772,262164,0
2007-10-01,18.815,19.449,18.694,19.241,410241,0
2007-10-02,19.129,19.458,19.014,19.404,263204,0
2007-10-03,19.36,20.382,19.136,20.201,1061144,0
2007-10-04,20.166,20.176,19.976,20.096,450812,0
2007-10-05,20.096,20.564,20.096,20.306,462604,0
2007-10-08,20.25,20.478,20.158,20.218,138711,0
2007-10-09,20.149,20.389,20.123,20.332,119986,0
2007-10-10,20.25,20.423,20.218,20.389,124495,0
2007-10-11,20.389,20.588,20.287,20.451,149808,0
2007-10-12,20.478,20.478,20.322,20.406,140791,0
2007-10-15,20.332,20.46,20.306,20.399,124841,0
2007-10-16,20.373,20.414,20.278,20.278,182056,0
2007-10-17,20.314,20.357,20.096,20.201,471272,0
2007-10-18,20.224,21.264,20.224,21.046,626976,0
2007-10-19,20.945,21.256,20.58,20.597,376949,0
2007-10-22,20.547,20.547,19.914,20.513,615881,0
2007-10-23,20.513,20.711,20.486,20.677,738638,0
2007-10-24,20.745,20.745,20.504,20.65,210840,0
2007-10-25,20.667,20.686,20.141,20.158,818052,0
2007-10-26,20.158,20.25,19.775,20.224,676215,0
2007-10-29,20.25,20.704,20.224,20.571,724769,0
2007-10-30,20.779,21.143,20.232,20.72,557272,0
2007-10-31,21.029,21.949,20.813,21.577,1158587,0
2007-11-01,21.55,21.871,21.256,21.512,710899,0
2007-11-02,21.628,21.903,21.292,21.696,378335,0
2007-11-05,21.512,21.654,21.473,21.585,235811,0
2007-11-06,21.663,22.061,21.489,22.061,431047,0
2007-11-07,22.061,22.105,21.473,21.54,489358,0
2007-11-08,21.512,22.069,21.325,21.965,422726,0
2007-11-09,21.852,21.999,21.531,21.801,540972,0
2007-11-12,21.844,21.844,20.763,20.771,367585,0
2007-11-13,20.962,21.628,20.754,21.507,455321,0
2007-11-14,21.455,21.628,21.17,21.42,234771,0
2007-11-15,21.455,21.455,20.571,20.614,396025,0
2007-11-16,20.677,21.127,20.414,20.831,256965,0
2007-11-19,20.788,20.788,20.406,20.677,210147,0
2007-11-20,20.632,20.849,19.976,20.399,451160,0
2007-11-21,20.349,20.399,20.069,20.241,152928,0
2007-11-23,20.478,21.161,20.241,21.005,117210,0
2007-11-26,21.055,21.497,20.84,20.901,241702,0
2007-11-27,20.979,21.35,20.954,21.247,268776,0
2007-11-28,21.247,22.154,21.229,21.903,450812,0
2007-11-29,21.713,22.042,21.663,21.801,356836,0
2007-11-30,21.912,21.958,21.332,21.367,294415,0
2007-12-03,21.161,22.154,21.161,21.801,293409,0
2007-12-04,21.663,21.965,21.558,21.958,226446,0
2007-12-05,22.033,22.243,22.025,22.207,387700,0
2007-12-06,22.207,22.318,22.078,22.269,99180,0
2007-12-07,22.381,22.588,22.162,22.573,169574,0
2007-12-10,22.71,22.71,22.449,22.621,123109,0
2007-12-11,22.76,22.82,22.318,22.354,276382,0
2007-12-12,22.5,22.528,21.999,22.146,235461,0
2007-12-13,22.199,22.215,21.522,21.671,352304,0
2007-12-14,21.739,22.381,21.447,22.285,253845,0
2007-12-17,22.243,22.243,21.801,21.817,539589,0
2007-12-18,22.26,22.26,21.894,21.958,319035,0
2007-12-19,22.171,22.519,21.777,22.18,504573,0
2007-12-20,22.215,23.073,22.146,23.02,487572,0
2007-12-21,23.505,24.37,23.505,23.852,824987,0
2007-12-24,24.198,24.752,24.153,24.473,307592,0
2007-12-26,24.543,24.777,24.206,24.267,282625,0
2007-12-27,24.37,24.473,23.893,23.991,281584,0
2007-12-28,24.223,24.223,23.434,24.076,517046,0
2007-12-31,24.18,24.223,23.791,23.852,270488,0
2008-01-02,23.746,24.11,23.487,23.532,391166,0
2008-01-03,23.634,24.309,23.384,23.981,493119,0
2008-01-04,23.963,24.136,23.271,23.297,296495,0
2008-01-07,23.429,23.505,22.977,23.221,373828,0
2008-01-08,23.384,23.713,23.228,23.261,420297,0
2008-01-09,23.331,23.434,22.847,22.934,390127,0
2008-01-10,22.901,22.901,21.894,21.999,967166,0
2008-01-11,21.62,22.491,21.211,21.894,913416,0
2008-01-14,21.949,22.399,21.758,22.39,507337,0
2008-01-15,22.243,22.318,20.822,21.127,831229,0
2008-01-16,21.393,22.474,21.341,22.335,1295912,0
2008-01-17,22.482,22.482,21.302,21.723,523429,0
2008-01-18,21.912,22.344,21.871,21.903,540972,0
2008-01-22,21.186,21.341,20.738,20.91,1010315,0
2008-01-23,20.91,21.386,20.597,20.936,968208,0
2008-01-24,21.402,22.408,21.186,22.146,1060448,0
2008-01-25,22.154,22.39,21.696,21.949,391166,0
2008-01-28,22.278,22.796,21.973,22.638,566437,0
2008-01-29,22.433,22.891,22.433,22.82,392901,0
2008-01-30,23.038,23.073,22.433,22.856,229811,0
2008-01-31,22.737,23.991,22.588,23.755,470234,0
2008-02-01,23.478,24.344,23.478,24.292,470927,0
2008-02-04,24.299,24.622,24.009,24.482,317994,0
2008-02-05,24.37,24.397,23.696,23.72,216738,0
2008-02-06,23.963,23.963,23.478,23.515,234266,0
2008-02-07,23.523,24.171,23.402,24.041,245172,0
2008-02-08,24.127,24.335,24.085,24.276,262164,0
2008-02-11,24.284,24.422,23.478,23.592,369668,0
2008-02-12,23.643,24.041,23.592,23.781,213964,0
2008-02-13,23.791,23.826,23.592,23.818,241012,0
2008-02-14,23.791,23.791,23.434,23.505,196717,0
2008-02-15,23.539,23.539,22.977,23.297,204628,0
2008-02-19,23.532,23.808,23.117,23.565,415091,0
2008-02-20,23.556,23.556,22.18,22.278,871108,0
2008-02-21,23.451,23.496,19.377,21.127,3600407,0
2008-02-22,21.602,22.154,20.979,22.105,1413314,0
2008-02-25,21.99,22.189,21.064,21.35,1048313,0
2008-02-26,21.325,21.637,21.237,21.489,809902,0
2008-02-27,21.377,21.481,20.866,21.083,607904,0
2008-02-28,21.046,21.194,20.72,21.1,546872,0
2008-02-29,21.247,21.247,20.314,20.65,1060292,0
2008-03-03,20.588,20.614,20.268,20.46,681309,0
2008-03-04,20.478,20.831,20.46,20.632,904590,0
2008-03-05,20.695,20.806,20.46,20.779,723381,0
2008-03-06,20.954,20.954,20.622,20.704,441048,0
2008-03-07,20.632,20.806,20.556,20.763,449772,0
2008-03-10,20.806,20.849,20.259,20.46,702572,0
2008-03-11,20.532,20.91,20.532,20.91,261299,0
2008-03-12,20.979,21.464,20.875,21.247,391513,0
2008-03-13,21.17,21.777,21.029,21.637,293723,0
2008-03-14,21.628,21.834,21.481,21.739,505260,0
2008-03-17,21.62,21.704,21.358,21.558,516034,0
2008-03-18,21.696,22.278,21.602,22.162,664430,0
2008-03-19,22.078,22.934,22.078,22.747,1054208,0
2008-03-20,22.691,22.926,22.335,22.856,935196,0
2008-03-24,22.901,24.11,22.865,23.835,932141,0
2008-03-25,23.643,24.232,23.358,23.394,1025740,0
2008-03-26,23.271,23.737,23.064,23.331,355449,0
2008-03-27,23.331,23.46,23.185,23.253,403303,0
2008-03-28,23.253,23.367,22.994,23.011,253149,0
2008-03-31,22.994,23.773,22.588,23.678,764993,0
2008-04-01,23.972,24.076,23.46,23.601,412322,0
2008-04-02,23.429,23.643,23.047,23.358,283654,0
2008-04-03,23.289,24.033,22.76,23.574,560049,0
2008-04-04,23.505,23.755,23.331,23.72,451181,0
2008-04-07,23.765,23.791,23.304,23.608,393263,0
2008-04-08,23.515,23.618,23.15,23.523,348510,0
2008-04-09,23.487,23.919,23.376,23.705,487572,0
2008-04-10,23.601,23.852,23.297,23.835,387001,0
2008-04-11,23.746,23.773,23.297,23.314,301697,0
2008-04-14,23.402,23.402,22.891,22.918,307488,0
2008-04-15,23.003,23.124,22.829,22.909,448088,0
2008-04-16,23.358,23.791,23.358,23.72,559747,0
2008-04-17,23.791,23.876,23.618,23.773,588242,0
2008-04-18,24.163,24.163,23.737,23.859,514909,0
2008-04-21,23.876,24.19,23.876,24.094,482984,0
2008-04-22,23.808,24.206,23.451,23.451,433734,0
2008-04-23,23.601,24.223,23.429,24.198,375137,0
2008-04-24,24.198,24.983,24.094,24.916,582854,0
2008-04-25,24.801,25.798,24.801,25.492,1075314,0
2008-04-28,26.377,26.377,24.613,24.698,457864,0
2008-04-29,23.574,24.681,20.813,21.567,2394487,0
2008-04-30,22.829,22.829,21.558,21.585,1558523,0
2008-05-01,22.673,22.673,21.256,21.687,984334,0
2008-05-02,21.645,23.289,21.645,22.951,935164,0
2008-05-05,22.873,24.085,22.509,23.737,926345,0
2008-05-06,23.746,23.746,23.203,23.323,342198,0
2008-05-07,23.523,23.523,22.882,22.882,180992,0
2008-05-08,23.038,23.203,22.596,22.72,293007,0
2008-05-09,22.5,22.752,22.449,22.682,218598,0
2008-05-12,22.82,22.82,22.408,22.76,353826,0
2008-05-13,22.665,22.882,22.243,22.466,347035,0
2008-05-14,22.344,22.519,22.042,22.425,472717,0
2008-05-15,22.638,22.837,22.207,22.803,238941,0
2008-05-16,23.003,23.003,22.482,22.901,262728,0
2008-05-19,23.124,23.608,22.796,23.038,463730,0
2008-05-20,22.837,23.158,22.829,22.986,196503,0
2008-05-21,23.107,23.228,22.752,22.752,370517,0
2008-05-22,22.752,23.081,22.752,23.073,206311,0
2008-05-23,22.942,23.221,22.942,23.15,190652,0
2008-05-27,22.986,23.505,22.951,23.505,206406,0
2008-05-28,23.442,23.574,23.434,23.539,148828,0
2008-05-29,23.565,24.025,23.515,23.781,273854,0
2008-05-30,24.153,24.214,23.304,23.852,405676,0
2008-06-02,23.434,23.643,22.269,22.474,1452344,0
2008-06-03,22.691,22.918,22.344,22.581,434153,0
2008-06-04,22.482,22.638,22.278,22.614,323728,0
2008-06-05,22.519,23.055,22.519,23.055,162998,0
2008-06-06,22.837,23.047,22.278,22.344,606824,0
2008-06-09,22.318,22.433,21.965,22.13,902466,0
2008-06-10,21.999,22.243,21.739,21.931,792251,0
2008-06-11,21.931,22.069,21.628,21.645,531359,0
2008-06-12,21.817,21.912,21.678,21.704,179760,0
2008-06-13,21.731,22.199,21.455,22.095,303865,0
2008-06-16,21.844,22.225,21.844,22.215,102659,0
2008-06-17,22.087,22.207,21.785,22.154,566218,0
2008-06-18,22.087,22.269,21.687,22.162,375346,0
2008-06-19,22.285,22.295,21.965,22.121,248539,0
2008-06-20,21.958,22.243,21.489,21.497,347712,0
2008-06-23,21.654,21.912,21.464,21.593,255369,0
2008-06-24,21.739,21.739,21.074,21.091,250361,0
2008-06-25,21.211,21.611,21.211,21.507,250985,0
2008-06-26,21.455,22.362,20.866,22.344,988260,0
2008-06-27,22.39,23.728,22.335,22.829,1319097,0
2008-06-30,21.887,23.548,21.887,23.469,925396,0
2008-07-01,23.185,23.297,22.665,22.777,447352,0
2008-07-02,22.786,22.926,22.354,22.466,308826,0
2008-07-03,22.318,22.605,21.982,22.295,276608,0
2008-07-07,22.425,22.614,22.137,22.344,524732,0
2008-07-08,22.137,22.621,22.105,22.621,347883,0
2008-07-09,22.873,23.221,22.638,22.682,565237,0
2008-07-10,22.491,22.873,22.215,22.466,301150,0
2008-07-11,22.449,22.449,20.822,21.283,846074,0
2008-07-14,21.55,21.687,21.119,21.367,253646,0
2008-07-15,21.256,21.274,20.441,20.677,400835,0
2008-07-16,20.996,21.817,20.884,21.713,553086,0
2008-07-17,21.577,22.354,21.577,22.146,380540,0
2008-07-18,22.234,22.303,21.696,21.817,214310,0
2008-07-21,21.912,22.095,21.512,21.723,293114,0
2008-07-22,21.696,22.425,21.687,22.189,287349,0
2008-07-23,22.354,22.354,22.025,22.199,259790,0
2008-07-24,22.335,22.362,22.042,22.327,266985,0
2008-07-25,22.335,22.335,21.982,22.137,409584,0
2008-07-28,22.207,22.344,22.042,22.251,160319,0
2008-07-29,22.18,22.441,22.18,22.399,233279,0
2008-07-30,22.563,22.865,22.509,22.811,251392,0
2008-07-31,23.028,23.028,22.458,22.588,284549,0
2008-08-01,22.737,23.011,22.474,22.882,152192,0
2008-08-04,22.882,24,22.882,23.556,433864,0
2008-08-05,23.505,23.72,22.72,22.882,510850,0
2008-08-06,22.951,22.977,22.474,22.856,397413,0
2008-08-07,22.918,22.977,22.605,22.701,498137,0
2008-08-08,23.893,24.299,22.752,24.11,1161962,0
2008-08-11,24.171,24.422,23.991,24.206,642184,0
2008-08-12,24.127,24.19,23.696,23.835,338474,0
2008-08-13,22.682,23.852,22.466,23.669,424499,0
2008-08-14,23.341,24.198,23.271,24.198,184307,0
2008-08-15,24.223,24.325,23.737,24.241,210337,0
2008-08-18,24.397,24.397,23.66,23.963,166837,0
2008-08-19,23.737,24.049,23.168,23.323,521364,0
2008-08-20,23.42,23.835,23.228,23.826,185724,0
2008-08-21,23.608,23.876,23.515,23.627,190079,0
2008-08-22,23.826,23.826,23.496,23.66,180870,0
2008-08-25,23.532,23.652,23.124,23.261,146978,0
2008-08-26,23.289,23.46,22.614,22.909,238640,0
2008-08-27,23.064,23.41,22.77,23.314,205974,0
2008-08-28,23.402,23.478,23.132,23.253,122772,0
2008-08-29,23.185,23.221,22.847,22.891,141928,0
2008-09-02,22.891,22.901,21.965,22.095,329887,0
2008-09-03,21.999,22.31,21.949,22.285,368483,0
2008-09-04,22.234,22.278,21.332,21.447,514885,0
2008-09-05,21.55,21.577,21.186,21.35,317749,0
2008-09-08,21.481,21.567,20.686,20.796,644739,0
2008-09-09,20.605,21.464,20.605,20.84,1293119,0
2008-09-10,20.771,21.341,20.614,20.754,401752,0
2008-09-11,20.632,20.901,20.547,20.849,261428,0
2008-09-12,20.763,21.393,20.686,21.316,238626,0
2008-09-15,20.414,21.274,20.389,20.936,332904,0
2008-09-16,20.928,20.928,20.141,20.158,705125,0
2008-09-17,21.489,21.489,18.635,18.84,1273742,0
2008-09-18,19.232,20.052,18.479,19.839,1094356,0
2008-09-19,19.49,22.926,19.458,21.083,540935,0
2008-09-22,18.997,20.901,18.997,20.779,210748,0
2008-09-23,20.936,21.325,20.729,20.884,210026,0
2008-09-24,20.677,20.987,20.504,20.641,305544,0
2008-09-25,20.522,21.013,20.522,20.822,290869,0
2008-09-26,20.259,20.597,20.035,20.133,407854,0
2008-09-29,19.897,20.241,18.823,18.989,658491,0
2008-09-30,19.161,20.25,19.161,20.21,681862,0
2008-10-01,19.775,20.25,19.569,19.682,916003,0
2008-10-02,19.482,19.482,18.281,18.643,1267143,0
2008-10-03,18.859,19.023,18.566,18.84,883956,0
2008-10-06,18.366,18.392,17.121,17.9,1440128,0
2008-10-07,18.133,18.382,17.725,17.933,988858,0
2008-10-08,17.648,17.941,16.808,16.834,692550,0
2008-10-09,17.615,17.725,16.447,16.686,621514,0
2008-10-10,16.489,17.597,15.615,17.026,1032493,0
2008-10-13,17.606,18.34,17.301,18.297,706670,0
2008-10-14,19.232,19.431,18.297,18.373,832378,0
2008-10-15,18.418,18.479,16.636,16.696,588412,0
2008-10-16,16.783,17.261,16.325,17.085,764293,0
2008-10-17,16.871,17.293,16.539,16.705,551043,0
2008-10-20,18.046,18.046,17.301,17.829,527373,0
2008-10-21,17.743,17.821,17.094,17.136,330526,0
2008-10-22,16.913,16.913,15.709,15.901,1015087,0
2008-10-23,15.488,15.806,14.984,15.433,1360577,0
2008-10-24,14.413,15.132,13.814,14.922,1725246,0
2008-10-27,14.793,15.209,14.454,14.663,1151494,0
2008-10-28,15.052,15.857,14.569,15.796,1316921,0
2008-10-29,15.918,16.88,15.504,16.549,2003195,0
2008-10-30,17.171,17.243,15.652,15.727,1376364,0
2008-10-31,15.175,16.092,15.14,16.065,1716292,0
2008-11-03,16.185,16.981,16.056,16.827,571153,0
2008-11-04,17.026,18.021,16.827,17.692,460629,0
2008-11-05,17.207,18.15,17.207,17.398,431937,0
2008-11-06,17.217,17.525,16.375,16.497,651982,0
2008-11-07,16.531,16.8,16.003,16.136,585294,0
2008-11-10,16.531,16.628,15.979,16.092,1119170,0
2008-11-11,16.048,16.109,15.094,15.891,1398751,0
2008-11-12,15.572,15.652,15.389,15.527,1225863,0
2008-11-13,15.511,16.282,14.75,16.274,1271223,0
2008-11-14,16.038,16.154,15.667,15.754,633111,0
2008-11-17,15.979,15.979,15.511,15.615,342027,0
2008-11-18,15.606,15.788,14.612,14.922,1185241,0
2008-11-19,14.94,15.347,14.645,14.793,984207,0
2008-11-20,14.463,14.993,14.224,14.354,877966,0
2008-11-21,14.603,14.993,14.091,14.397,1891421,0
2008-11-24,14.619,15.735,14.428,15.518,1358507,0
2008-11-25,15.953,16.211,15.029,15.433,582792,0
2008-11-26,15.518,15.727,14.94,15.667,519767,0
2008-11-28,15.709,16.393,15.46,16.154,284664,0
2008-12-01,15.701,16.109,15.363,15.398,579409,0
2008-12-02,15.572,15.701,14.569,14.81,762230,0
2008-12-03,14.619,15.701,14.619,15.683,885333,0
2008-12-04,15.572,15.788,14.965,15.123,673006,0
2008-12-05,15.193,15.442,14.619,15.234,697962,0
2008-12-08,15.572,16.585,15.518,16.523,470461,0
2008-12-09,16.619,17.035,16.375,16.808,965272,0
2008-12-10,16.913,17.762,16.767,17.579,685134,0
2008-12-11,18.099,18.6,17.716,18.185,749470,0
2008-12-12,17.743,18.756,17.734,18.685,1120594,0
2008-12-15,18.703,19.88,18.046,18.982,1260918,0
2008-12-16,19.049,19.369,18.453,19.17,998762,0
2008-12-17,19.12,19.258,18.894,19.102,625089,0
2008-12-18,18.989,19.524,18.722,19.232,715551,0
2008-12-19,19.153,19.629,18.099,19.482,1039328,0
2008-12-22,19.524,19.524,17.207,17.535,1923788,0
2008-12-23,17.587,17.882,17.102,17.293,730182,0
2008-12-24,17.38,17.648,17.243,17.389,949227,0
2008-12-26,17.371,17.571,17.301,17.525,52548,0
2008-12-29,17.579,17.805,17.285,17.734,405127,0
2008-12-30,18.038,18.849,17.821,18.815,509342,0
2008-12-31,18.815,18.868,18.235,18.529,288579,0
2009-01-02,18.495,18.6,18.099,18.281,497499,0
2009-01-05,18.574,18.815,18.193,18.643,619197,0
2009-01-06,19.586,19.586,18.659,18.903,505159,0
2009-01-07,18.954,19.31,18.418,18.548,669039,0
2009-01-08,18.548,18.643,18.133,18.253,601767,0
2009-01-09,18.462,18.462,17.344,17.734,562615,0
2009-01-12,17.443,17.624,17.171,17.301,400624,0
2009-01-13,17.171,17.301,16.731,17.017,460882,0
2009-01-14,17.128,17.128,15.676,15.727,653844,0
2009-01-15,16.192,16.192,15.572,15.865,797800,0
2009-01-16,16.109,16.154,15.424,15.744,675072,0
2009-01-20,15.683,15.683,14.888,14.932,908732,0
2009-01-21,15.259,16.531,15.036,16.3,1115287,0
2009-01-22,16.308,16.308,15.442,15.727,516245,0
2009-01-23,15.424,15.935,15.14,15.735,444475,0
2009-01-26,15.901,16.202,15.744,15.928,745597,0
2009-01-27,15.91,16.144,15.676,15.744,361002,0
2009-01-28,16.056,16.341,15.824,16.176,456832,0
2009-01-29,16.192,16.237,15.754,16.127,325347,0
2009-01-30,16.127,16.256,15.701,15.882,494935,0
2009-02-02,15.788,15.788,15.078,15.193,594757,0
2009-02-03,15.417,15.496,15.078,15.242,638861,0
2009-02-04,15.719,16.274,15.268,15.962,539304,0
2009-02-05,15.873,16.429,15.815,16.384,268897,0
2009-02-06,16.247,17.062,16.176,16.827,381448,0
2009-02-09,16.861,16.963,16.341,16.549,340762,0
2009-02-10,16.514,16.628,15.918,16.082,395501,0
2009-02-11,16.082,16.211,15.833,16.176,274855,0
2009-02-12,16.1,16.127,15.407,15.735,702847,0
2009-02-13,15.865,15.953,15.085,15.226,856238,0
2009-02-17,15.085,15.323,14.197,14.958,1082153,0
2009-02-18,15.094,16.611,15.078,15.971,1341120,0
2009-02-19,16.021,17.632,16.021,17.476,1092367,0
2009-02-20,17.31,17.829,16.447,16.808,1550335,0
2009-02-23,16.473,16.473,13.833,14.535,3272249,0
2009-02-24,14.463,14.509,13.694,13.912,1262534,0
2009-02-25,14.033,14.117,12.814,13.194,1759672,0
2009-02-26,14.871,14.871,13.469,13.505,1426424,0
2009-02-27,13.988,13.988,12.78,13.019,677913,0
2009-03-02,13.358,13.358,12.102,12.232,1331603,0
2009-03-03,12.423,12.762,12.111,12.656,955136,0
2009-03-04,12.673,13.167,12.249,12.705,904218,0
2009-03-05,12.57,12.743,12.501,12.542,656218,0
2009-03-06,12.854,12.977,12.311,12.449,732336,0
2009-03-09,12.542,12.649,12.111,12.293,528235,0
2009-03-10,12.771,13.036,12.551,12.906,1134297,0
2009-03-11,12.961,13.331,12.83,13.253,1006981,0
2009-03-12,13.27,13.624,13.202,13.548,749479,0
2009-03-13,13.573,13.721,13.477,13.668,729924,0
2009-03-16,13.668,14.216,13.548,14.075,736043,0
2009-03-17,14.085,14.829,13.953,14.724,597722,0
2009-03-18,14.689,15.839,14.499,15.643,807155,0
2009-03-19,16.1,16.1,15.14,15.417,726607,0
2009-03-20,15.355,15.928,15.132,15.14,892737,0
2009-03-23,15.417,16.1,15.268,16.092,590986,0
2009-03-24,16.038,16.644,15.667,16.514,641111,0
2009-03-25,16.619,16.827,15.719,16.03,499920,0
2009-03-26,16.185,16.783,15.91,16.325,567266,0
2009-03-27,16.185,16.185,15.295,15.398,411161,0
2009-03-30,15.479,16.653,15.14,16.567,1074188,0
2009-03-31,16.229,16.489,15.339,16.082,831099,0
2009-04-01,16.003,16.619,15.806,16.531,982803,0
2009-04-02,16.662,17.433,16.464,16.895,1090628,0
2009-04-03,17.035,17.891,16.895,17.716,638076,0
2009-04-06,17.64,17.941,17.468,17.882,1000902,0
2009-04-07,17.476,18.193,17.476,18.072,840792,0
2009-04-08,18.003,18.462,17.805,18.038,1162054,0
2009-04-09,18.272,18.617,18.142,18.426,427661,0
2009-04-13,18.366,18.921,18.081,18.868,584852,0
2009-04-14,18.495,19.178,18.495,19.041,724009,0
2009-04-15,18.886,19.232,18.625,19.049,829303,0
2009-04-16,19.214,19.498,18.937,19.422,802083,0
2009-04-17,19.195,19.204,18.142,18.392,1200363,0
2009-04-20,18.401,18.6,17.145,18.099,886390,0
2009-04-21,18.115,18.201,17.301,17.941,760394,0
2009-04-22,17.908,19.004,17.752,18.756,776318,0
2009-04-23,18.772,18.946,18.348,18.929,718678,0
2009-04-24,19.004,19.204,18.815,19.153,873956,0
2009-04-27,19.033,19.293,18.8,18.929,415784,0
2009-04-28,18.823,19.004,18.331,18.471,541250,0
2009-04-29,19.093,19.145,18.747,18.954,574518,0
2009-04-30,18.982,19.498,18.859,19.377,679679,0
2009-05-01,19.498,20.849,19.414,20.46,1088556,0
2009-05-04,20.441,20.945,20.166,20.711,1058936,0
2009-05-05,20.763,22.856,20.547,21.17,2525457,0
2009-05-06,21.931,21.99,20.556,20.695,813943,0
2009-05-07,20.979,21.308,20.695,21.161,928619,0
2009-05-08,21.999,21.999,20.65,20.695,740927,0
2009-05-11,20.114,21.202,20.06,21.152,563081,0
2009-05-12,20.72,21.194,20.72,20.996,383494,0
2009-05-13,20.641,20.704,19.595,19.914,617721,0
2009-05-14,19.958,20.65,19.656,20.441,279136,0
2009-05-15,20.218,20.571,19.966,20.078,832433,0
2009-05-18,20.241,21.161,20.114,21.11,417323,0
2009-05-19,21.256,21.887,21.022,21.637,957544,0
2009-05-20,21.628,21.827,21.013,21.194,617437,0
2009-05-21,21.256,21.628,20.918,21.194,419129,0
2009-05-22,21.602,21.739,21.083,21.654,157600,0
2009-05-26,21.54,22.458,21.411,22.007,393419,0
2009-05-27,21.767,22.171,21.628,22.042,461689,0
2009-05-28,21.1,21.292,19.285,19.82,1977397,0
2009-05-29,20.166,21.029,19.673,19.812,1793935,0
2009-06-01,20.84,20.84,19.861,19.922,985124,0
2009-06-02,19.829,20.306,19.656,20.25,682707,0
2009-06-03,20.373,20.513,19.395,19.612,700888,0
2009-06-04,19.861,19.861,19.293,19.508,506379,0
2009-06-05,19.673,19.673,19.145,19.293,454999,0
2009-06-08,19.25,19.569,18.859,19.266,619749,0
2009-06-09,19.639,19.803,19.404,19.569,548009,0
2009-06-10,19.793,20.945,19.341,20.547,951676,0
2009-06-11,20.478,20.987,20.287,20.754,601680,0
2009-06-12,20.441,20.796,20.332,20.667,357175,0
2009-06-15,20.192,20.547,19.993,20.123,416609,0
2009-06-16,20.133,20.259,19.161,19.326,454419,0
2009-06-17,19.458,19.508,18.921,19.422,391094,0
2009-06-18,19.326,19.803,19.25,19.449,641928,0
2009-06-19,19.49,20.389,19.301,20.149,424908,0
2009-06-22,21.055,21.055,19.621,19.648,368184,0
2009-06-23,19.87,19.87,18.849,19.222,372349,0
2009-06-24,19.341,20.423,19.187,20.02,440491,0
2009-06-25,19.854,20.287,19.724,20.218,299471,0
2009-06-26,20.414,20.414,19.689,19.932,405250,0
2009-06-29,20.149,20.373,20.002,20.349,337145,0
2009-06-30,20.349,20.357,20.114,20.287,263059,0
2009-07-01,20.232,20.332,19.976,19.993,418084,0
2009-07-02,20.114,20.432,19.914,20.259,581450,0
2009-07-06,20.114,20.91,19.854,19.966,614526,0
2009-07-07,19.767,20.149,19.767,19.861,510586,0
2009-07-08,20.468,20.468,19.829,19.914,835282,0
2009-07-09,19.993,20.287,19.569,20.105,372947,0
2009-07-10,20.002,20.028,19.689,19.949,110139,0
2009-07-13,19.829,19.993,19.542,19.861,327972,0
2009-07-14,19.87,20.58,19.87,20.241,468548,0
2009-07-15,20.495,21.038,20.332,20.72,649829,0
2009-07-16,20.571,21.136,20.268,20.928,431639,0
2009-07-17,20.822,20.849,20.414,20.605,167410,0
2009-07-20,20.859,21.367,20.779,21.35,346438,0
2009-07-21,21.628,22.078,21.54,21.801,470155,0
2009-07-22,21.577,22.007,21.481,21.585,163251,0
2009-07-23,21.481,21.808,21.358,21.704,193465,0
2009-07-24,21.507,21.844,21.341,21.687,315901,0
2009-07-27,21.628,21.628,21.292,21.35,220859,0
2009-07-28,21.274,21.367,20.547,20.806,758859,0
2009-07-29,20.796,21.029,20.522,20.704,308997,0
2009-07-30,20.875,21.022,20.588,20.614,485365,0
2009-07-31,20.884,21.247,20.564,20.763,411768,0
2009-08-03,21.046,21.046,19.508,20.478,499702,0
2009-08-04,20.711,21.628,20.54,21.264,706522,0
2009-08-05,21.35,21.35,20.831,20.936,244742,0
2009-08-06,21.022,21.497,20.704,21.473,714023,0
2009-08-07,22.381,23.194,21.654,22.215,2032066,0
2009-08-10,22.146,22.737,22.146,22.528,400586,0
2009-08-11,22.199,22.554,22.171,22.318,538633,0
2009-08-12,22.162,22.327,21.671,21.958,602370,0
2009-08-13,21.871,21.931,21.522,21.739,466503,0
2009-08-14,21.558,21.739,21.325,21.55,167492,0
2009-08-17,21.202,21.316,20.771,20.996,303446,0
2009-08-18,20.979,21.817,20.632,21.219,360208,0
2009-08-19,20.979,21.17,20.763,21.17,204348,0
2009-08-20,21.074,21.42,20.979,21.42,324198,0
2009-08-21,21.393,21.723,21.302,21.512,438107,0
2009-08-24,21.531,21.949,21.377,21.903,412781,0
2009-08-25,21.817,22.243,21.767,21.834,368688,0
2009-08-26,21.704,22.251,21.654,22.052,936469,0
2009-08-27,21.973,22.137,21.663,22.087,157633,0
2009-08-28,22.269,22.278,21.94,22.069,391391,0
2009-08-31,21.958,22.154,21.447,21.678,167509,0
2009-09-01,21.411,21.99,21.074,21.152,360686,0
2009-09-02,21.229,21.377,20.84,20.928,310073,0
2009-09-03,20.918,21.161,20.738,20.987,448470,0
2009-09-04,20.936,21.029,20.605,20.796,679901,0
2009-09-08,20.936,21.35,20.72,21.194,794549,0
2009-09-09,21.119,21.274,20.979,21.143,254622,0
2009-09-10,21.11,21.402,20.84,21.308,228616,0
2009-09-11,21.447,21.628,21.136,21.283,203056,0
2009-09-14,21.274,21.332,21.064,21.219,308650,0
2009-09-15,21.11,21.602,21.029,21.489,272334,0
2009-09-16,21.611,21.949,21.274,21.879,345258,0
2009-09-17,21.785,22.061,21.723,21.887,191236,0
2009-09-18,21.861,22.061,21.808,21.922,170584,0
2009-09-21,21.585,21.767,21.332,21.62,152547,0
2009-09-22,21.777,21.808,21.367,21.43,215482,0
2009-09-23,21.42,22.71,21.393,22.372,1372640,0
2009-09-24,22.372,22.482,21.497,21.852,621707,0
2009-09-25,21.704,21.958,21.393,21.602,253975,0
2009-09-28,21.54,22.113,21.438,21.99,216837,0
2009-09-29,21.982,22.137,21.808,22.025,136192,0
2009-09-30,22.318,22.344,21.178,21.229,592058,0
2009-10-01,21.325,21.464,20.035,20.114,892144,0
2009-10-02,19.906,20.149,19.49,19.839,681453,0
2009-10-05,19.976,20.218,19.569,20.166,442263,0
2009-10-06,20.192,20.46,20.096,20.158,236004,0
2009-10-07,20.451,20.91,19.906,20.296,425443,0
2009-10-08,20.504,20.614,20.218,20.399,478960,0
2009-10-09,20.495,20.745,20.332,20.65,210707,0
2009-10-12,20.822,20.822,20.096,20.201,148161,0
2009-10-13,20.183,20.84,20.176,20.659,491416,0
2009-10-14,20.763,20.763,20.158,20.441,362858,0
2009-10-15,20.54,20.564,20.201,20.373,500830,0
2009-10-16,20.399,20.46,20.096,20.314,420649,0
2009-10-19,20.399,20.441,19.715,20.192,1063228,0
2009-10-20,20.224,20.314,20.06,20.287,621094,0
2009-10-21,20.622,20.745,20.192,20.406,585746,0
2009-10-22,20.268,20.875,20.149,20.779,864904,0
2009-10-23,20.928,21.194,20.332,20.451,551329,0
2009-10-26,20.389,20.779,19.984,20.114,824945,0
2009-10-27,20.158,20.259,19.648,19.742,765385,0
2009-10-28,19.648,19.715,19.075,19.129,989212,0
2009-10-29,19.275,19.449,19.153,19.318,407837,0
2009-10-30,19.656,19.932,18.849,18.964,1276329,0
2009-11-02,18.912,19.467,18.713,19.318,860073,0
2009-11-03,19.014,19.639,18.306,19.578,1909500,0
2009-11-04,20.259,21.341,20.028,20.423,1478572,0
2009-11-05,20.677,20.996,20.322,20.91,749638,0
2009-11-06,20.695,21.161,20.597,21.161,358269,0
2009-11-09,21.393,21.844,21.161,21.777,714374,0
2009-11-10,21.739,22.162,21.671,22.162,1304306,0
2009-11-11,22.225,22.225,21.792,21.949,973042,0
2009-11-12,21.687,21.982,21.489,21.645,285777,0
2009-11-13,21.704,21.713,21.316,21.455,337693,0
2009-11-16,21.628,21.628,21.35,21.464,339470,0
2009-11-17,21.316,21.447,21.264,21.316,327094,0
2009-11-18,21.283,21.62,20.945,21.005,609691,0
2009-11-19,21.005,21.046,20.763,20.91,286775,0
2009-11-20,20.813,20.996,20.754,20.901,166737,0
2009-11-23,21.091,21.367,21.055,21.316,239584,0
2009-11-24,21.35,21.386,20.813,20.891,610376,0
2009-11-25,21.219,21.219,20.928,20.971,310776,0
2009-11-27,20.373,21.038,20.232,20.936,101083,0
2009-11-30,20.813,21.046,20.522,20.605,391391,0
2009-12-01,20.763,21.029,20.667,20.866,184196,0
2009-12-02,20.84,21.377,20.84,21.325,254819,0
2009-12-03,21.283,21.402,20.918,20.971,250422,0
2009-12-04,21.43,21.43,20.891,21.211,283628,0
2009-12-07,21.11,21.367,21.005,21.013,403871,0
2009-12-08,21.091,21.1,20.486,20.763,529161,0
2009-12-09,20.06,20.46,20.06,20.364,688683,0
2009-12-10,20.373,20.547,20.052,20.176,467930,0
2009-12-11,20.241,20.34,20.141,20.21,331737,0
2009-12-14,20.314,20.441,19.734,19.889,884986,0
2009-12-15,19.889,20.069,19.508,19.55,861154,0
2009-12-16,19.603,19.82,19.542,19.758,255944,0
2009-12-17,19.696,19.724,19.467,19.706,491993,0
2009-12-18,19.767,20.133,19.656,20.042,1371163,0
2009-12-21,20.241,20.364,19.474,19.648,1006111,0
2009-12-22,19.682,19.839,19.482,19.55,680863,0
2009-12-23,19.55,19.689,19.326,19.621,686103,0
2009-12-24,19.715,19.793,19.414,19.767,271815,0
2009-12-28,19.889,20.06,19.467,19.603,319537,0
2009-12-29,19.734,19.829,19.639,19.734,746451,0
2009-12-30,19.812,19.812,19.387,19.414,283020,0
2009-12-31,19.482,19.569,19.395,19.404,320114,0
2010-01-04,19.603,19.758,19.55,19.689,242915,0
2010-01-05,19.656,19.793,19.612,19.775,427409,0
2010-01-06,19.689,19.812,19.508,19.603,191867,0
2010-01-07,19.569,19.696,19.458,19.629,272647,0
2010-01-08,19.55,19.784,19.422,19.742,303972,0
2010-01-11,19.621,19.775,19.341,19.682,401234,0
2010-01-12,19.682,19.682,19.293,19.369,344433,0
2010-01-13,19.377,19.897,19.377,19.793,304683,0
2010-01-14,19.742,19.976,19.742,19.914,249377,0
2010-01-15,19.889,19.889,19.377,19.595,332313,0
2010-01-19,19.673,19.673,19.204,19.222,332782,0
2010-01-20,19.241,19.241,18.756,18.809,502892,0
2010-01-21,18.809,18.809,18.219,18.583,1185156,0
2010-01-22,18.366,18.625,18.185,18.34,1048504,0
2010-01-25,18.445,18.453,18.107,18.316,1081106,0
2010-01-26,18.316,18.316,18.107,18.167,324623,0
2010-01-27,18.167,18.297,17.994,18.272,518162,0
2010-01-28,18.235,18.453,18.133,18.323,517913,0
2010-01-29,18.392,18.677,18.124,18.185,640091,0
2010-02-01,18.158,18.297,17.865,18.15,534426,0
2010-02-02,18.15,18.366,18.046,18.227,248796,0
2010-02-03,18.142,18.219,18.038,18.053,151725,0
2010-02-04,18.003,18.003,17.498,17.64,768674,0
2010-02-05,17.665,17.692,17.31,17.624,706223,0
2010-02-08,17.517,17.709,17.171,17.301,783478,0
2010-02-09,17.484,17.484,16.887,17.007,998100,0
2010-02-10,16.947,17.128,16.628,17.128,805057,0
2010-02-11,17.199,17.38,16.947,17.128,674683,0
2010-02-12,17.136,17.19,16.938,17.121,470659,0
2010-02-16,17.544,17.873,17.094,17.525,344586,0
2010-02-17,17.424,17.561,17.235,17.301,1374223,0
2010-02-18,17.407,17.407,16.852,16.861,1415208,0
2010-02-19,16.861,16.972,16.74,16.8,1059608,0
2010-02-22,16.913,17.207,16.79,17.07,1011675,0
2010-02-23,17.094,17.326,17.094,17.293,652468,0
2010-02-24,17.217,17.933,17.217,17.865,502231,0
2010-02-25,17.9,18.15,17.734,18.15,281069,0
2010-02-26,18.124,18.263,17.856,18.142,257406,0
2010-03-01,18.038,18.235,17.682,17.933,597867,0
2010-03-02,18.176,18.382,17.648,18.382,1247954,0
2010-03-03,18.373,18.61,18.21,18.479,502173,0
2010-03-04,19.422,19.441,18.235,18.659,712486,0
2010-03-05,18.685,18.886,18.557,18.886,393582,0
2010-03-08,18.503,19.12,18.281,19.067,563301,0
2010-03-09,18.964,19.033,18.73,18.831,339562,0
2010-03-10,18.703,19.004,18.617,18.997,385513,0
2010-03-11,18.815,18.954,18.685,18.876,281385,0
2010-03-12,18.859,18.894,18.436,18.503,547362,0
2010-03-15,18.409,18.529,18.072,18.373,537829,0
2010-03-16,18.34,18.513,18.323,18.382,392836,0
2010-03-17,18.373,19.153,18.373,19.085,357454,0
2010-03-18,19.033,19.178,18.954,18.972,234208,0
2010-03-19,19.102,19.102,18.677,18.756,169216,0
2010-03-22,18.868,18.989,18.713,18.886,260153,0
2010-03-23,18.809,18.937,18.694,18.929,240779,0
2010-03-24,18.921,18.954,18.61,18.659,333060,0
2010-03-25,18.722,18.823,18.685,18.703,311606,0
2010-03-26,18.703,18.912,18.685,18.859,760089,0
2010-03-29,18.815,18.946,18.6,18.668,929330,0
2010-03-30,18.703,18.747,18.488,18.659,1546174,0
2010-03-31,18.529,18.903,18.219,18.625,669762,0
2010-04-01,18.617,18.929,18.539,18.886,465442,0
2010-04-05,18.831,19.023,18.823,18.964,259237,0
2010-04-06,18.972,19.004,18.868,18.903,226105,0
2010-04-07,18.982,18.982,18.566,18.73,272195,0
2010-04-08,18.652,18.668,18.445,18.617,143910,0
2010-04-09,18.668,18.989,18.6,18.747,179855,0
2010-04-12,18.668,18.954,18.652,18.876,135910,0
2010-04-13,18.791,18.954,18.617,18.713,167316,0
2010-04-14,18.781,19.49,18.765,19.293,486428,0
2010-04-15,19.112,19.793,19.004,19.682,461655,0
2010-04-16,19.482,19.724,19.387,19.431,333306,0
2010-04-19,19.335,19.414,19.12,19.377,210845,0
2010-04-20,19.474,19.829,19.387,19.673,428654,0
2010-04-21,19.498,20.114,19.422,19.569,439949,0
2010-04-22,19.414,19.75,19.414,19.734,199875,0
2010-04-23,19.812,19.949,19.706,19.854,254115,0
2010-04-26,19.812,20.232,19.656,19.715,362449,0
2010-04-27,19.696,20.46,19.696,19.75,515313,0
2010-04-28,19.767,20.201,19.603,19.758,241939,0
2010-04-29,19.854,20.158,19.758,19.897,273266,0
2010-04-30,20.035,20.711,19.829,20.241,646815,0
2010-05-03,20.224,20.641,19.932,20.096,842724,0
2010-05-04,19.369,19.369,18.73,19.093,1266170,0
2010-05-05,19.377,19.793,18.703,18.73,800300,0
2010-05-06,18.703,19.004,17.734,18.185,579032,0
2010-05-07,18.289,18.289,17.498,17.829,1713074,0
2010-05-10,18.84,19.161,18.348,18.418,465985,0
2010-05-11,18.418,18.488,18.219,18.306,425137,0
2010-05-12,18.373,18.694,18.219,18.289,735211,0
2010-05-13,18.297,18.713,18.263,18.668,439642,0
2010-05-14,18.61,18.722,18.063,18.219,277531,0
2010-05-17,18.281,18.306,18.021,18.306,297288,0
2010-05-18,18.409,18.539,17.762,17.813,780314,0
2010-05-19,17.873,17.891,17.433,17.821,617203,0
2010-05-20,17.484,17.656,17.128,17.561,860264,0
2010-05-21,17.468,18.142,17.361,17.648,529365,0
2010-05-24,17.579,17.743,17.535,17.561,261971,0
2010-05-25,17.136,17.517,17.026,17.344,669626,0
2010-05-26,17.553,17.674,17.243,17.252,306040,0
2010-05-27,17.424,17.665,17.31,17.424,391837,0
2010-05-28,17.416,17.847,17.361,17.632,414535,0
2010-06-01,17.498,17.959,17.389,17.407,625325,0
2010-06-02,17.535,17.553,17.261,17.553,526480,0
2010-06-03,17.648,17.847,17.579,17.682,338211,0
2010-06-04,17.424,17.517,17.136,17.171,323201,0
2010-06-07,17.171,17.268,16.998,17.07,637682,0
2010-06-08,17.19,17.468,17.053,17.433,334697,0
2010-06-09,17.424,17.891,17.424,17.701,299287,0
2010-06-10,17.813,18.046,17.459,17.959,422882,0
2010-06-11,17.762,18.297,17.762,18.193,293449,0
2010-06-14,18.193,18.426,18.133,18.158,130431,0
2010-06-15,18.306,18.34,18.063,18.158,169672,0
2010-06-16,18.099,18.235,17.933,17.977,315963,0
2010-06-17,17.994,18.046,17.821,17.95,235997,0
2010-06-18,17.977,18.053,17.64,17.716,309341,0
2010-06-21,17.865,17.95,17.293,17.352,519091,0
2010-06-22,17.424,17.493,17.18,17.235,386784,0
2010-06-23,17.352,17.352,16.871,16.895,444310,0
2010-06-24,16.88,17.035,16.325,16.429,777178,0
2010-06-25,16.393,16.686,16.247,16.481,466091,0
2010-06-28,16.514,16.594,16.308,16.455,245623,0
2010-06-29,16.265,16.334,16.048,16.1,1059002,0
2010-06-30,16.023,16.156,15.535,15.764,1043660,0
2010-07-01,15.719,16.011,15.719,15.865,556028,0
2010-07-02,15.953,16.402,15.788,16.265,644265,0
2010-07-06,16.712,16.712,15.865,15.979,575321,0
2010-07-07,15.987,16.229,15.833,16.211,418430,0
2010-07-08,16.316,16.411,16.274,16.3,234543,0
2010-07-09,16.325,17.493,15.962,17.371,1038077,0
2010-07-12,17.361,17.762,17.243,17.31,461164,0
2010-07-13,17.459,17.882,17.38,17.734,655765,0
2010-07-14,17.517,17.597,15.719,16.247,4123576,0
2010-07-15,15.945,16.393,15.945,16.144,2000568,0
2010-07-16,15.313,15.891,14.854,15.824,5835304,0
2010-07-19,15.839,16.048,15.754,15.865,627690,0
2010-07-20,15.572,16.247,15.572,16.117,646027,0
2010-07-21,16.237,16.292,15.901,15.979,485627,0
2010-07-22,16.109,16.168,15.815,15.962,822620,0
2010-07-23,15.901,16.038,15.796,15.935,450835,0
2010-07-26,15.928,16.334,15.928,16.308,315270,0
2010-07-27,16.384,16.505,16.229,16.393,266469,0
2010-07-28,16.402,16.455,16.229,16.351,710332,0
2010-07-29,16.447,16.455,16.073,16.237,534035,0
2010-07-30,16.092,16.3,16.003,16.1,410815,0
2010-08-02,16.247,16.282,15.928,16.229,394286,0
2010-08-03,16.202,16.247,16.003,16.021,346612,0
2010-08-04,16.011,16.211,15.971,16.065,363811,0
2010-08-05,16.065,16.176,15.979,16.16,487434,0
2010-08-06,16.341,16.341,15.727,15.935,714221,0
2010-08-09,16.003,16.003,15.788,15.901,425741,0
2010-08-10,15.754,15.891,15.606,15.744,880674,0
2010-08-11,15.572,15.597,15.14,15.184,465659,0
2010-08-12,15.078,15.268,14.984,15.234,325412,0
2010-08-13,15.226,15.305,15.078,15.157,233427,0
2010-08-16,15.069,15.634,15.069,15.381,548615,0
2010-08-17,15.527,15.643,15.398,15.581,361135,0
2010-08-18,15.488,15.754,15.417,15.735,381830,0
2010-08-19,15.709,15.727,15.46,15.572,189784,0
2010-08-20,15.504,15.634,15.398,15.581,592406,0
2010-08-23,15.66,15.824,15.433,15.553,354482,0
2010-08-24,15.452,15.683,15.372,15.572,375828,0
2010-08-25,15.527,15.754,15.518,15.735,284347,0
2010-08-26,15.788,15.91,15.606,15.66,95331,0
2010-08-27,15.701,15.735,15.527,15.589,208178,0
2010-08-30,15.634,15.735,15.527,15.589,291652,0
2010-08-31,15.581,15.798,15.38,15.773,408039,0
2010-09-01,15.891,16.011,15.763,15.918,302876,0
2010-09-02,15.935,16.109,15.78,15.928,180745,0
2010-09-03,16.03,16.481,16.03,16.429,403709,0
2010-09-07,16.393,16.505,16.265,16.411,236882,0
2010-09-08,16.438,16.712,16.375,16.636,258453,0
2010-09-09,16.74,16.895,16.603,16.834,245386,0
2010-09-10,16.79,16.818,16.42,16.514,192442,0
2010-09-13,16.671,16.783,16.082,16.192,360585,0
2010-09-14,16.202,16.567,16.117,16.464,121034,0
2010-09-15,16.438,16.438,16.274,16.411,127603,0
2010-09-16,16.325,16.619,16.308,16.594,256216,0
2010-09-17,16.686,16.861,16.549,16.611,425828,0
2010-09-20,16.585,16.955,16.585,16.8,161574,0
2010-09-21,16.79,17.078,16.481,16.523,292234,0
2010-09-22,16.455,16.636,16.438,16.539,76623,0
2010-09-23,16.384,16.481,16.065,16.092,168085,0
2010-09-24,16.316,16.712,16.3,16.662,264030,0
2010-09-27,16.636,17.102,16.628,17.035,229424,0
2010-09-28,16.972,17.507,16.972,17.45,622661,0
2010-09-29,17.407,17.709,17.326,17.517,443044,0
2010-09-30,17.95,18.316,17.648,17.968,637805,0
2010-10-01,18.046,18.583,17.933,18.521,652829,0
2010-10-04,18.409,18.513,18.176,18.281,207074,0
2010-10-05,18.34,18.557,18.316,18.436,227879,0
2010-10-06,18.382,18.557,18.193,18.358,173827,0
2010-10-07,18.445,18.453,18.124,18.263,180436,0
2010-10-08,18.176,18.373,18.15,18.34,143406,0
2010-10-11,18.323,18.453,18.201,18.219,58210,0
2010-10-12,18.253,18.426,18.124,18.297,192447,0
2010-10-13,18.358,18.426,18.185,18.316,542259,0
2010-10-14,18.348,18.366,17.9,18.081,567777,0
2010-10-15,18.063,18.09,17.587,18.003,428478,0
2010-10-18,17.985,18.366,17.985,18.133,214743,0
2010-10-19,17.994,18.029,17.725,17.805,126003,0
2010-10-20,17.847,17.916,17.682,17.701,308021,0
2010-10-21,17.805,17.933,17.587,17.805,284172,0
2010-10-22,17.829,17.916,17.716,17.873,119251,0
2010-10-25,17.985,18.21,17.968,18.124,129273,0
2010-10-26,18.038,18.038,17.865,17.925,222139,0
2010-10-27,17.839,17.908,17.597,17.674,192807,0
2010-10-28,17.786,18.046,17.743,17.916,219784,0
2010-10-29,17.917,18.353,17.883,18.32,160153,0
2010-11-01,18.289,18.513,18.142,18.176,444262,0
2010-11-02,18.358,18.453,17.709,18.297,484781,0
2010-11-03,18.373,18.426,18.142,18.289,891202,0
2010-11-04,18.366,18.521,18.316,18.366,1094799,0
2010-11-05,18.34,18.382,18.081,18.15,1880519,0
2010-11-08,18.003,18.053,17.891,17.95,198328,0
2010-11-09,17.865,17.994,17.701,17.829,244012,0
2010-11-10,17.821,17.977,17.525,17.692,247065,0
2010-11-11,17.632,17.786,17.493,17.597,361748,0
2010-11-12,17.561,17.597,17.293,17.31,203969,0
2010-11-15,17.31,17.517,17.235,17.31,270680,0
2010-11-16,17.276,17.31,16.938,17.062,413711,0
2010-11-17,16.972,17.18,16.93,16.981,653537,0
2010-11-18,17.085,17.407,17.035,17.276,239711,0
2010-11-19,17.261,17.285,17.07,17.252,326818,0
2010-11-22,17.154,17.371,17.062,17.268,430239,0
2010-11-23,17.171,17.335,17.017,17.171,226714,0
2010-11-24,17.276,17.433,17.18,17.344,592006,0
2010-11-26,17.154,17.398,17.128,17.261,105590,0
2010-11-29,17.136,17.217,16.981,17.128,305653,0
2010-11-30,16.919,17.388,16.91,17.318,356064,0
2010-12-01,17.615,17.615,17.19,17.525,704086,0
2010-12-02,17.571,17.725,17.553,17.632,321358,0
2010-12-03,17.579,17.606,17.38,17.45,329045,0
2010-12-06,17.398,17.777,17.361,17.716,446763,0
2010-12-07,17.839,18.012,17.769,17.9,277103,0
2010-12-08,17.916,18.012,17.829,17.916,212927,0
2010-12-09,17.925,17.985,17.716,17.762,179940,0
2010-12-10,17.682,17.873,17.344,17.674,268270,0
2010-12-13,17.701,17.925,17.648,17.856,733545,0
2010-12-14,17.908,18.021,17.734,17.959,596323,0
2010-12-15,17.968,18.281,17.805,18.107,424544,0
2010-12-16,18.053,18.382,17.968,18.323,482090,0
2010-12-17,18.245,18.436,18.072,18.331,1354798,0
2010-12-20,18.348,18.583,18.167,18.566,533997,0
2010-12-21,18.548,18.765,18.503,18.73,301911,0
2010-12-22,18.747,19.085,18.703,19.033,306016,0
2010-12-23,19.085,19.214,19.004,19.145,287642,0
2010-12-27,18.886,19.775,18.886,19.621,307672,0
2010-12-28,19.569,19.861,19.515,19.82,200850,0
2010-12-29,19.723,20.124,19.62,20.124,305305,0
2010-12-30,20.142,20.549,20.124,20.416,480050,0
2010-12-31,20.398,20.524,19.871,19.942,239084,0
2011-01-03,20.114,20.357,19.914,20.035,321835,0
2011-01-04,20.002,20.34,19.966,20.259,498735,0
2011-01-05,20.192,20.564,20.069,20.522,295827,0
2011-01-06,20.389,20.414,20.123,20.382,220095,0
2011-01-07,20.382,20.763,20.166,20.763,318535,0
2011-01-10,20.667,20.901,20.54,20.866,239054,0
2011-01-11,21.358,21.827,20.954,21.083,1073585,0
2011-01-12,21.302,21.912,21.283,21.654,481813,0
2011-01-13,21.62,21.767,21.512,21.739,477050,0
2011-01-14,21.602,22.121,21.473,22.016,581595,0
2011-01-18,21.785,21.949,21.302,21.749,434821,0
2011-01-19,21.723,21.801,20.901,21.005,545417,0
2011-01-20,20.84,21.211,20.588,21.046,262940,0
2011-01-21,21.264,21.497,21.202,21.292,136254,0
2011-01-24,21.136,21.585,21.013,21.585,232556,0
2011-01-25,21.438,21.637,21.386,21.489,302659,0
2011-01-26,21.481,21.777,21.455,21.777,604464,0
2011-01-27,21.628,21.792,21.628,21.758,393440,0
2011-01-28,21.723,21.777,21.367,21.628,548308,0
2011-01-31,21.593,21.678,21.495,21.566,555839,0
2011-02-01,21.678,21.894,21.489,21.894,641780,0
2011-02-02,21.922,21.949,21.749,21.777,318119,0
2011-02-03,21.713,21.879,21.628,21.808,218614,0
2011-02-04,21.827,21.861,21.696,21.861,224176,0
2011-02-07,21.844,22.399,21.834,22.344,313053,0
2011-02-08,22.251,22.408,22.162,22.362,161342,0
2011-02-09,22.335,22.474,22.335,22.381,199247,0
2011-02-10,22.269,22.596,22.269,22.39,633184,0
2011-02-11,22.381,22.519,22.335,22.362,442124,0
2011-02-14,22.327,22.416,22.18,22.344,307402,0
2011-02-15,22.215,22.416,22.199,22.31,244891,0
2011-02-16,22.303,22.537,22.207,22.528,1156869,0
2011-02-18,22.491,22.811,22.425,22.796,757176,0
2011-02-22,22.747,22.918,22.372,22.873,393575,0
2011-02-23,22.865,22.926,22.638,22.865,711513,0
2011-02-24,22.647,22.926,22.105,22.354,1760749,0
2011-02-25,22.425,22.491,21.119,21.879,1873647,0
2011-02-28,22.077,22.13,21.685,22.06,512840,0
2011-03-01,22.095,22.303,21.982,22.078,333710,0
2011-03-02,22.137,22.441,22.007,22.399,448407,0
2011-03-03,22.303,22.509,22.095,22.416,492872,0
2011-03-04,22.573,22.573,21.777,21.958,344725,0
2011-03-07,21.887,21.949,21.152,21.283,497778,0
2011-03-08,21.35,21.62,21.237,21.447,249688,0
2011-03-09,21.447,21.54,21.302,21.497,206000,0
2011-03-10,21.473,21.512,21.083,21.211,207640,0
2011-03-11,20.979,21.229,20.771,21.161,190731,0
2011-03-14,21.013,21.202,20.936,21.161,185036,0
2011-03-15,20.84,21.628,20.556,21.522,429626,0
2011-03-16,21.411,21.999,21.358,21.931,389939,0
2011-03-17,21.981,22.18,21.783,21.878,317337,0
2011-03-18,21.99,22.425,21.767,22.327,574205,0
2011-03-21,22.458,22.71,22.425,22.605,360217,0
2011-03-22,22.691,22.72,22.491,22.665,149271,0
2011-03-23,22.638,22.691,22.458,22.63,218807,0
2011-03-24,22.691,22.737,22.303,22.327,1525331,0
2011-03-25,22.433,22.449,22.025,22.278,698183,0
2011-03-28,22.491,22.728,22.354,22.638,1102527,0
2011-03-29,22.638,23.859,22.573,23.781,1420765,0
2011-03-30,23.859,24.405,23.835,24.232,391619,0
2011-03-31,24.226,24.436,23.953,24.357,252784,0
2011-04-01,24.44,24.725,24.267,24.672,603650,0
2011-04-04,24.787,24.82,24.578,24.689,320486,0
2011-04-05,24.64,25.038,24.543,24.604,523821,0
2011-04-06,24.413,24.422,23.688,23.981,891315,0
2011-04-07,23.981,24.136,23.582,23.618,256374,0
2011-04-08,23.713,23.954,23.608,23.844,465116,0
2011-04-11,23.808,23.893,23.669,23.791,348625,0
2011-04-12,23.752,23.858,23.666,23.788,395208,0
2011-04-13,23.911,24.025,23.765,23.852,191483,0
2011-04-14,23.773,23.991,23.773,23.911,197883,0
2011-04-15,23.859,24.292,23.818,24.257,251057,0
2011-04-18,24.041,24.595,24.041,24.595,318622,0
2011-04-19,24.595,24.647,24.041,24.153,310850,0
2011-04-20,24.352,24.655,24.299,24.562,142890,0
2011-04-21,24.57,24.975,24.449,24.934,201441,0
2011-04-25,25,25.287,24.934,25.209,437203,0
2011-04-26,25.271,25.945,25.254,25.857,654658,0
2011-04-27,25.833,26.031,25.502,26.014,440555,0
2011-04-28,25.953,26.186,25.823,26.084,243645,0
2011-04-29,26.069,27.358,25.893,27.052,655929,0
2011-05-02,27.363,27.468,26.005,26.066,818258,0
2011-05-03,25.448,26.117,25.176,25.759,997341,0
2011-05-04,25.065,25.689,24.543,24.64,803668,0
2011-05-05,24.473,24.978,24.379,24.918,375036,0
2011-05-06,25.176,25.248,24.665,24.708,349677,0
2011-05-09,24.681,24.689,24.232,24.586,565575,0
2011-05-10,24.586,25.011,24.413,24.909,402375,0
2011-05-11,24.936,24.969,24.24,24.648,512002,0
2011-05-12,24.517,24.838,24.126,24.526,411218,0
2011-05-13,24.553,24.648,23.943,24.084,210694,0
2011-05-16,24.023,24.023,23.345,23.562,321532,0
2011-05-17,23.398,23.474,23.172,23.327,267799,0
2011-05-18,23.38,23.842,23.128,23.666,510015,0
2011-05-19,23.725,24.092,23.554,23.943,441931,0
2011-05-20,23.882,24.023,23.492,23.711,287332,0
2011-05-23,23.474,23.511,23.111,23.465,241127,0
2011-05-24,23.447,23.544,23.085,23.248,294430,0
2011-05-25,23.153,23.474,22.989,23.389,214000,0
2011-05-26,23.362,23.389,23.111,23.241,454971,0
2011-05-27,23.336,23.908,23.301,23.85,366322,0
2011-05-31,23.616,24.096,23.521,24.08,271934,0
2011-06-01,24.039,24.084,23.248,23.318,485428,0
2011-06-02,23.318,23.398,23.111,23.318,235343,0
2011-06-03,23.076,23.284,22.885,22.989,660125,0
2011-06-06,22.997,23.189,22.597,22.875,555652,0
2011-06-07,22.945,23.076,22.684,22.739,415221,0
2011-06-08,22.548,22.693,22.303,22.391,708294,0
2011-06-09,22.45,22.649,22.243,22.582,289863,0
2011-06-10,22.539,22.555,22.269,22.318,311191,0
2011-06-13,22.269,22.336,21.851,21.981,532477,0
2011-06-14,22.137,22.336,21.878,22.199,361208,0
2011-06-15,22.077,22.113,21.652,21.948,472542,0
2011-06-16,21.844,22.239,21.844,22.175,563134,0
2011-06-17,22.303,22.4,21.766,21.832,625216,0
2011-06-20,21.608,22.372,21.608,22.251,364203,0
2011-06-21,22.391,22.945,22.382,22.875,440653,0
2011-06-22,22.722,22.921,22.59,22.639,323832,0
2011-06-23,22.426,22.574,22.042,22.548,259260,0
2011-06-24,22.548,22.684,22.145,22.251,193445,0
2011-06-27,22.137,22.675,22.069,22.555,282785,0
2011-06-28,22.632,22.798,22.565,22.632,163451,0
2011-06-29,22.822,23.284,22.684,23.162,265221,0
2011-06-30,23.26,23.908,23.26,23.874,300167,0
2011-07-01,23.825,24.065,23.752,23.875,307235,0
2011-07-05,23.908,23.961,23.52,23.711,217602,0
2011-07-06,23.642,23.86,23.417,23.818,203713,0
2011-07-07,23.943,24.838,23.858,24.596,476979,0
2011-07-08,24.334,24.586,24.205,24.562,190642,0
2011-07-11,24.308,24.388,23.875,23.989,202092,0
2011-07-12,23.929,24.157,23.86,23.965,171705,0
2011-07-13,24.092,24.847,24.065,24.578,442345,0
2011-07-14,24.648,24.918,24.604,24.699,393471,0
2011-07-15,24.812,24.847,24.517,24.708,355348,0
2011-07-18,24.63,24.665,24.065,24.126,303651,0
2011-07-19,24.218,24.471,23.572,23.755,384706,0
2011-07-20,23.796,24.24,23.639,24.197,184686,0
2011-07-21,24.36,24.449,24.108,24.343,147669,0
2011-07-22,24.316,24.36,23.447,24.161,204156,0
2011-07-25,24.213,25.734,24.092,25.002,979353,0
2011-07-26,24.961,24.978,24.228,24.462,257869,0
2011-07-27,24.405,24.405,23.743,24.334,356112,0
2011-07-28,24.295,24.403,23.668,23.737,233291,0
2011-07-29,23.541,24.041,23.294,23.787,238104,0
2011-08-01,24.007,24.023,23.456,23.77,436974,0
2011-08-02,23.773,24.802,23.642,23.713,625414,0
2011-08-03,23.717,23.788,23.144,23.77,249517,0
2011-08-04,23.521,23.521,22.22,22.405,704671,0
2011-08-05,19.512,21.967,19.254,20.754,1949704,0
2011-08-08,20.341,20.549,18.707,18.776,1302132,0
2011-08-09,18.999,19.915,18.379,19.881,751936,0
2011-08-10,19.871,20.153,19.446,19.48,736822,0
2011-08-11,19.628,19.968,19.288,19.758,876762,0
2011-08-12,19.898,20.108,19.602,20.072,714711,0
2011-08-15,20.16,20.613,20.005,20.353,493355,0
2011-08-16,20.328,20.328,19.705,20.063,396950,0
2011-08-17,20.292,20.411,19.803,19.871,414728,0
2011-08-18,19.496,19.567,18.572,18.73,405267,0
2011-08-19,18.642,19.27,18.492,18.676,597114,0
2011-08-22,19.096,19.182,18.765,18.913,501530,0
2011-08-23,19.025,19.862,18.877,19.812,371943,0
2011-08-24,19.742,20.254,19.522,19.75,476727,0
2011-08-25,19.986,19.986,19.016,19.199,297727,0
2011-08-26,19.06,19.968,18.772,19.915,319442,0
2011-08-29,20.072,20.379,19.855,20.054,198268,0
2011-08-30,19.995,20.328,19.75,20.219,232680,0
2011-08-31,20.303,20.733,19.942,20.063,373355,0
2011-09-01,19.995,20.195,19.505,19.628,325393,0
2011-09-02,19.204,19.302,18.987,19.01,135263,0
2011-09-06,18.582,18.684,18.353,18.676,209407,0
2011-09-07,18.824,19.261,18.781,19.164,486417,0
2011-09-08,19.078,19.191,18.791,18.903,191723,0
2011-09-09,18.756,18.974,18.286,18.616,247251,0
2011-09-12,18.406,18.582,17.942,18.51,207274,0
2011-09-13,18.582,18.974,18.564,18.832,216760,0
2011-09-14,18.938,19.33,18.772,19.28,855914,0
2011-09-15,19.401,19.446,18.887,19.156,198316,0
2011-09-16,19.156,19.199,18.81,18.938,292269,0
2011-09-19,18.527,18.73,18.11,18.353,384982,0
2011-09-20,18.353,19.016,18.336,18.938,442771,0
2011-09-21,18.903,19.139,18.101,18.161,269851,0
2011-09-22,17.733,17.865,17.456,17.742,586488,0
2011-09-23,17.7,18.362,17.7,17.926,408996,0
2011-09-26,18.065,18.126,17.839,17.987,301223,0
2011-09-27,18.423,18.999,18.293,18.459,271726,0
2011-09-28,18.501,18.59,17.761,17.934,454094,0
2011-09-29,18.24,18.432,17.559,17.917,505432,0
2011-09-30,17.707,18.078,17.372,17.62,499398,0
2011-10-03,17.367,17.376,16.686,16.955,1529809,0
2011-10-04,16.79,17.357,16.592,17.019,1807120,0
2011-10-05,17.106,17.15,16.862,17.019,837317,0
2011-10-06,16.94,17.106,16.693,16.757,1134039,0
2011-10-07,16.905,16.948,16.296,16.47,2006455,0
2011-10-10,16.74,17.047,16.661,16.931,565469,0
2011-10-11,16.834,16.881,16.303,16.583,1245931,0
2011-10-12,16.895,16.895,16.329,16.361,1581984,0
2011-10-13,16.286,16.416,15.866,15.998,1102307,0
2011-10-14,16.241,16.26,15.726,16.251,1131091,0
2011-10-17,16.269,16.398,16.022,16.26,1149766,0
2011-10-18,16.232,16.528,16.049,16.425,855934,0
2011-10-19,16.346,16.452,16.084,16.163,666733,0
2011-10-20,16.205,16.775,16.12,16.564,689164,0
2011-10-21,16.783,16.887,16.435,16.512,533811,0
2011-10-24,16.564,17.047,16.537,16.905,625351,0
2011-10-25,16.862,16.949,16.703,16.711,545373,0
2011-10-26,16.948,17.055,16.601,16.748,535501,0
2011-10-27,17.272,18.188,17.165,18.047,924636,0
2011-10-28,17.993,19.038,17.801,18.932,1209531,0
2011-10-31,18.684,19.26,17.372,17.399,951071,0
2011-11-01,15.668,17.73,15.625,17.379,1847582,0
2011-11-02,17.681,17.987,17.497,17.829,926161,0
2011-11-03,17.993,18.793,17.757,18.423,812979,0
2011-11-04,18.266,18.362,17.696,17.967,577363,0
2011-11-07,17.926,18.371,17.796,18.344,418138,0
2011-11-08,18.414,18.659,18.1,18.301,452916,0
2011-11-09,17.932,17.976,17.599,17.696,440956,0
2011-11-10,17.907,17.907,17.459,17.536,333356,0
2011-11-11,17.678,18.046,17.599,17.914,213607,0
2011-11-14,17.889,17.898,17.258,17.351,457830,0
2011-11-15,17.291,17.379,17.088,17.258,562587,0
2011-11-16,17.204,18.609,17.15,18.134,963154,0
2011-11-17,18.125,18.362,18.003,18.159,667990,0
2011-11-18,18.229,18.493,18.187,18.362,676515,0
2011-11-21,18.072,18.222,17.59,17.73,614796,0
2011-11-22,17.686,17.773,17.258,17.291,391996,0
2011-11-23,17.081,17.159,16.72,16.834,532037,0
2011-11-25,16.782,16.923,16.641,16.711,163054,0
2011-11-28,17.124,17.379,17,17.159,351548,0
2011-11-29,17.159,17.232,16.887,16.931,438378,0
2011-11-30,17.477,18.07,17.281,18.052,272728,0
2011-12-01,18.072,18.378,17.898,17.985,388080,0
2011-12-02,18.169,18.301,17.939,18.125,533534,0
2011-12-05,18.343,18.343,17.757,17.818,478100,0
2011-12-06,17.898,17.907,17.508,17.599,310344,0
2011-12-07,17.573,17.668,17.407,17.581,756959,0
2011-12-08,17.459,17.517,17.15,17.176,279623,0
2011-12-09,17.223,17.573,17.088,17.517,445872,0
2011-12-12,17.59,18.143,17.351,18.125,681042,0
2011-12-13,18.046,18.327,17.485,17.678,655024,0
2011-12-14,17.536,17.678,17.389,17.468,493443,0
2011-12-15,17.563,17.617,17.308,17.37,394803,0
2011-12-16,17.415,17.993,17.415,17.608,473410,0
2011-12-19,17.748,18.053,17.599,18.029,420686,0
2011-12-20,18.276,19.371,18.276,19.128,887198,0
2011-12-21,18.969,19.11,18.327,19.02,774137,0
2011-12-22,19.046,19.959,19.02,19.695,595987,0
2011-12-23,19.811,19.951,19.388,19.484,367952,0
2011-12-27,19.511,19.766,19.222,19.636,158805,0
2011-12-28,19.461,19.582,19.186,19.258,306665,0
2011-12-29,19.276,19.477,19.11,19.318,140047,0
2011-12-30,19.327,19.519,19.073,19.38,174113,0
2012-01-03,19.687,19.757,18.811,19.178,648654,0
2012-01-04,19.16,19.582,19.064,19.388,314377,0
2012-01-05,19.266,19.266,18.818,18.925,293879,0
2012-01-06,18.969,18.969,18.573,18.695,254431,0
2012-01-09,18.784,18.811,18.397,18.609,218171,0
2012-01-10,18.784,19.311,18.784,19.029,278004,0
2012-01-11,18.959,19.145,18.793,18.817,195822,0
2012-01-12,18.871,18.925,18.457,18.802,224539,0
2012-01-13,18.732,18.906,18.486,18.625,140646,0
2012-01-17,18.925,19.038,18.421,18.554,143833,0
2012-01-18,18.556,18.977,18.343,18.898,391617,0
2012-01-19,18.916,20.023,18.916,19.74,630751,0
2012-01-20,19.811,20.389,19.555,20.364,633522,0
2012-01-23,20.661,21.286,20.188,20.265,589882,0
2012-01-24,20.179,20.767,19.978,20.616,403603,0
2012-01-25,20.589,20.856,20.303,20.749,194544,0
2012-01-26,20.819,20.889,20.355,20.635,208098,0
2012-01-27,20.327,20.724,20.041,20.449,420344,0
2012-01-30,20.32,20.505,20.238,20.398,148435,0
2012-01-31,20.652,20.724,20.404,20.67,194209,0
2012-02-01,20.811,20.889,20.607,20.706,224016,0
2012-02-02,20.749,21.021,20.542,20.733,161576,0
2012-02-03,20.935,21.87,20.926,21.673,652951,0
2012-02-06,21.61,21.724,21.417,21.654,630214,0
2012-02-07,21.668,21.709,21.339,21.401,348340,0
2012-02-08,21.482,21.542,21.261,21.314,252250,0
2012-02-09,21.482,21.605,21.182,21.252,426261,0
2012-02-10,21.103,21.252,20.724,21.112,385730,0
2012-02-13,21.307,21.595,21.233,21.489,296873,0
2012-02-14,21.42,21.605,21.182,21.299,171875,0
2012-02-15,21.429,21.783,21.41,21.709,733849,0
2012-02-16,21.649,22.928,21.56,22.335,1222242,0
2012-02-17,22.335,22.531,22.195,22.326,632118,0
2012-02-21,22.293,22.727,22.151,22.503,630487,0
2012-02-22,22.46,22.67,22.344,22.512,535269,0
2012-02-23,22.512,22.866,22.293,22.592,532390,0
2012-02-24,22.577,22.874,22.372,22.752,551231,0
2012-02-27,22.541,22.67,22.344,22.503,446959,0
2012-02-28,20.598,22.258,20.598,21.075,1597739,0
2012-02-29,21.422,21.856,21.19,21.536,1858526,0
2012-03-01,21.613,21.701,21.189,21.473,569273,0
2012-03-02,21.473,21.673,21.03,21.047,350373,0
2012-03-05,21.022,21.206,20.882,20.987,392799,0
2012-03-06,20.837,20.873,20.556,20.67,467701,0
2012-03-07,20.643,20.74,20.565,20.598,186736,0
2012-03-08,20.706,20.944,20.556,20.865,327939,0
2012-03-09,20.856,21.103,20.749,20.819,202280,0
2012-03-12,20.882,21.103,20.74,20.865,308128,0
2012-03-13,20.962,21.039,20.67,20.856,273137,0
2012-03-14,20.811,20.882,20.396,20.598,408696,0
2012-03-15,20.581,20.837,20.476,20.793,294961,0
2012-03-16,20.926,21.129,20.774,21.047,430815,0
2012-03-19,21.005,21.331,20.908,21.314,419698,0
2012-03-20,21.145,21.145,20.784,20.819,347074,0
2012-03-21,20.793,21.013,20.74,20.767,283542,0
2012-03-22,20.606,20.724,20.412,20.485,152979,0
2012-03-23,20.396,20.547,20.219,20.547,159152,0
2012-03-26,20.715,20.917,20.606,20.767,632583,0
2012-03-27,20.811,21.173,20.784,21.022,539037,0
2012-03-28,21.066,21.356,20.827,21.145,510942,0
2012-03-29,21.182,21.322,20.565,20.935,260349,0
2012-03-30,20.987,21.182,20.793,20.953,268830,0
2012-04-02,20.882,21.056,20.689,20.827,351166,0
2012-04-03,20.847,20.899,20.476,20.547,268773,0
2012-04-04,20.359,20.409,19.967,20.037,299613,0
2012-04-05,19.845,20.073,19.738,19.914,393745,0
2012-04-09,19.549,19.851,19.549,19.69,479226,0
2012-04-10,19.568,19.595,18.802,18.852,1173753,0
2012-04-11,18.994,19.111,18.916,19.047,585466,0
2012-04-12,19.101,19.153,18.817,18.862,750409,0
2012-04-13,18.817,18.817,18.49,18.598,1536065,0
2012-04-16,18.589,18.802,18.535,18.713,344517,0
2012-04-17,18.808,18.859,18.637,18.69,373404,0
2012-04-18,18.694,18.703,18.324,18.412,251459,0
2012-04-19,18.385,18.598,18.333,18.457,379848,0
2012-04-20,18.589,18.677,18.43,18.439,188863,0
2012-04-23,18.227,18.227,17.971,18.059,331191,0
2012-04-24,18.025,18.227,17.68,17.91,960873,0
2012-04-25,18.078,18.253,17.83,18.184,385622,0
2012-04-26,18.165,18.289,18.104,18.165,199086,0
2012-04-27,18.266,18.647,18.185,18.619,535055,0
2012-04-30,18.554,18.642,18.404,18.633,393456,0
2012-05-01,18.619,18.727,18.503,18.513,444285,0
2012-05-02,18.412,18.642,18.36,18.589,323047,0
2012-05-03,18.558,19.286,18.53,19.186,1148466,0
2012-05-04,19.053,19.242,18.849,19.053,676040,0
2012-05-07,19.02,19.092,18.677,18.757,378617,0
2012-05-08,18.655,18.77,18.292,18.735,511952,0
2012-05-09,18.586,18.629,18.132,18.275,427967,0
2012-05-10,18.424,18.903,18.389,18.416,412881,0
2012-05-11,18.416,18.558,18.017,18.142,362417,0
2012-05-14,17.981,18.106,17.459,17.973,665671,0
2012-05-15,17.945,18.372,17.867,18.177,496257,0
2012-05-16,18.203,18.68,18.08,18.132,417536,0
2012-05-17,18.008,18.132,17.078,17.193,745885,0
2012-05-18,17.23,18.07,17.23,17.689,766219,0
2012-05-21,17.786,17.919,17.486,17.68,470924,0
2012-05-22,17.661,17.83,17.298,17.379,606251,0
2012-05-23,17.341,17.661,17.193,17.583,840549,0
2012-05-24,17.601,17.601,17.406,17.509,453790,0
2012-05-25,17.537,17.796,17.477,17.723,364683,0
2012-05-29,17.83,18.354,17.83,18.089,266106,0
2012-05-30,17.964,18.177,17.689,17.875,720148,0
2012-05-31,17.903,18.008,17.415,17.574,484582,0
2012-06-01,17.379,17.379,16.997,17.317,670197,0
2012-06-04,17.317,17.359,16.695,16.865,413172,0
2012-06-05,16.776,17.265,16.722,17.173,398726,0
2012-06-06,17.369,17.858,17.281,17.761,651747,0
2012-06-07,17.867,17.928,17.29,17.509,653545,0
2012-06-08,17.459,17.893,17.307,17.601,472239,0
2012-06-11,17.671,17.741,17.053,17.078,433257,0
2012-06-12,17.122,17.332,16.997,17.307,351428,0
2012-06-13,17.247,17.699,16.926,17.069,468808,0
2012-06-14,17.069,17.29,17.044,17.183,226161,0
2012-06-15,17.22,17.83,17.094,17.813,598240,0
2012-06-18,17.761,18.158,17.629,18.008,630026,0
2012-06-19,18.089,18.452,17.964,18.327,239597,0
2012-06-20,18.389,18.407,18.123,18.167,210913,0
2012-06-21,18.177,18.177,17.45,17.468,271374,0
2012-06-22,17.555,17.637,17.35,17.415,407525,0
2012-06-25,17.23,17.555,17.044,17.537,386929,0
2012-06-26,17.537,17.964,17.518,17.777,545324,0
2012-06-27,17.777,18.248,17.68,18.158,343815,0
2012-06-28,18.017,18.311,17.761,18.177,633411,0
2012-06-29,18.513,18.992,18.319,18.839,384851,0
2012-07-02,18.779,19.541,18.663,19.328,719269,0
2012-07-03,19.437,19.878,19.16,19.48,219022,0
2012-07-05,19.382,19.496,19.009,19.418,525240,0
2012-07-06,19.259,19.4,19.028,19.135,354117,0
2012-07-09,19.091,19.16,18.985,19.099,304003,0
2012-07-10,19.204,19.39,18.868,18.948,351952,0
2012-07-11,18.895,19.091,18.744,19.028,389168,0
2012-07-12,18.913,19.214,18.895,19.109,357594,0
2012-07-13,19.152,19.295,19.081,19.117,211498,0
2012-07-16,19.152,19.178,18.663,18.754,333498,0
2012-07-17,18.798,18.831,18.522,18.619,372031,0
2012-07-18,18.619,18.822,18.568,18.647,371625,0
2012-07-19,18.68,18.735,18.495,18.586,291083,0
2012-07-20,18.416,18.611,18.043,18.285,353794,0
2012-07-23,17.954,18.167,17.751,18.167,664897,0
2012-07-24,18.185,18.301,17.903,17.919,385428,0
2012-07-25,17.999,18.53,17.973,18.372,383597,0
2012-07-26,18.593,18.798,18.513,18.68,303623,0
2012-07-27,18.699,19.446,18.611,19.195,839319,0
2012-07-30,19.178,19.328,18.868,18.939,382404,0
2012-07-31,18.903,19.063,18.603,18.68,617136,0
2012-08-01,18.762,18.886,18.027,18.06,719521,0
2012-08-02,17.644,17.777,15.791,16.855,4290930,0
2012-08-03,16.846,17.015,16.553,16.865,2638971,0
2012-08-06,16.83,17.005,16.759,16.846,1139772,0
2012-08-07,16.883,17.034,16.669,16.81,1136787,0
2012-08-08,16.731,16.875,16.572,16.722,1047116,0
2012-08-09,16.776,17.015,16.651,16.83,391878,0
2012-08-10,16.768,17.112,16.768,16.988,655861,0
2012-08-13,16.936,17.086,16.83,17.034,386299,0
2012-08-14,17.173,17.273,16.81,17.005,759462,0
2012-08-15,17.224,17.345,16.955,17.177,536985,0
2012-08-16,17.214,17.506,17.088,17.412,299662,0
2012-08-17,17.429,17.447,17.302,17.312,170677,0
2012-08-20,17.293,17.651,17.132,17.506,386845,0
2012-08-21,17.543,17.775,17.506,17.668,486975,0
2012-08-22,17.553,17.696,17.498,17.515,589179,0
2012-08-23,17.506,17.524,17.293,17.384,261502,0
2012-08-24,17.355,17.571,17.32,17.464,459460,0
2012-08-27,17.498,17.571,17.088,17.14,552442,0
2012-08-28,17.159,17.328,16.971,17.224,219341,0
2012-08-29,17.261,17.293,17.15,17.234,192732,0
2012-08-30,16.439,16.669,16.053,16.419,3492292,0
2012-08-31,16.571,16.75,16.25,16.651,961363,0
2012-09-04,16.661,16.741,16.34,16.482,964051,0
2012-09-05,16.447,16.705,16.24,16.615,376715,0
2012-09-06,16.695,16.911,16.599,16.705,507284,0
2012-09-07,16.785,16.785,16.571,16.722,613026,0
2012-09-10,16.722,16.768,16.581,16.732,631336,0
2012-09-11,16.793,17.088,16.686,16.998,613142,0
2012-09-12,17.063,17.364,17.046,17.32,475921,0
2012-09-13,17.267,17.447,17.159,17.393,488008,0
2012-09-14,17.473,17.963,17.419,17.58,762416,0
2012-09-17,17.561,17.561,17.214,17.261,306488,0
2012-09-18,17.196,17.767,17.196,17.456,471130,0
2012-09-19,17.498,17.498,17.196,17.214,418940,0
2012-09-20,17.037,17.196,16.955,17.15,712220,0
2012-09-21,17.167,17.355,17.097,17.224,744470,0
2012-09-24,17.285,17.66,17.063,17.473,677985,0
2012-09-25,17.635,18.212,17.561,18.142,2239839,0
2012-09-26,18.107,18.194,17.721,17.918,1267614,0
2012-09-27,18.043,18.124,17.696,17.712,597749,0
2012-09-28,17.739,17.935,16.998,17.159,1875420,0
2012-10-01,17.241,17.412,17.097,17.293,2057384,0
2012-10-02,17.293,17.393,17.097,17.224,720606,0
2012-10-03,17.293,17.739,16.962,17.731,767746,0
2012-10-04,17.944,18.124,17.759,17.918,353918,0
2012-10-05,18.07,18.133,17.892,18.06,494570,0
2012-10-08,18.07,18.418,17.981,18.312,343206,0
2012-10-09,18.337,18.337,17.927,18.027,337415,0
2012-10-10,18.036,18.124,17.767,18.114,552845,0
2012-10-11,18.212,18.74,18.159,18.651,726343,0
2012-10-12,18.641,18.945,18.436,18.507,366841,0
2012-10-15,18.597,18.828,18.23,18.409,509133,0
2012-10-16,18.524,18.74,18.286,18.373,472217,0
2012-10-17,18.482,18.561,18.346,18.524,328390,0
2012-10-18,18.489,18.623,18.401,18.561,314578,0
2012-10-19,18.382,18.883,18.382,18.543,681493,0
2012-10-22,18.507,18.919,18.373,18.919,678001,0
2012-10-23,18.732,18.935,18.346,18.928,621460,0
2012-10-24,18.982,19.006,18.615,18.812,582031,0
2012-10-25,18.982,19.141,18.684,18.819,605084,0
2012-10-26,18.804,18.928,18.364,18.615,792594,0
2012-10-31,18.845,21.031,18.588,20.068,2081474,0
2012-11-01,20.142,20.373,19.65,19.782,1187400,0
2012-11-02,19.872,19.971,19.203,19.354,772752,0
2012-11-05,19.328,19.472,18.845,19.456,649971,0
2012-11-06,19.506,19.765,19.203,19.677,449648,0
2012-11-07,19.446,20.058,19.319,19.839,928670,0
2012-11-08,19.721,19.935,18.935,19.015,741905,0
2012-11-09,19.006,19.194,18.928,19.06,595202,0
2012-11-12,19.107,19.25,18.684,18.74,641510,0
2012-11-13,18.651,18.855,18.507,18.561,331072,0
2012-11-14,18.654,18.977,18.402,18.41,806255,0
2012-11-15,18.448,18.859,18.448,18.635,462583,0
2012-11-16,18.697,19.263,18.644,19.001,679330,0
2012-11-19,19.164,19.218,18.914,19.001,345669,0
2012-11-20,19.066,19.247,18.993,19.066,335129,0
2012-11-21,19.03,19.237,18.697,19.182,546132,0
2012-11-23,19.255,19.445,18.95,19.436,252505,0
2012-11-26,19.398,19.702,19.371,19.659,320219,0
2012-11-27,19.685,19.849,19.487,19.749,389895,0
2012-11-28,19.685,20.117,19.596,20.107,500632,0
2012-11-29,20.145,20.393,19.991,20.287,355588,0
2012-11-30,20.386,20.573,20.23,20.566,645049,0
2012-12-03,20.438,20.6,20.035,20.23,411323,0
2012-12-04,20.154,20.287,19.677,19.783,695340,0
2012-12-05,19.83,20.019,19.749,19.91,656698,0
2012-12-06,19.991,20.001,19.632,19.856,399059,0
2012-12-07,19.973,20.019,18.644,19.011,1815989,0
2012-12-10,19.02,19.199,18.591,18.931,1301633,0
2012-12-11,19.02,19.263,18.931,18.987,256439,0
2012-12-12,19.001,19.172,18.822,19.112,404080,0
2012-12-13,19.075,19.138,18.788,18.968,438010,0
2012-12-14,18.914,19.138,18.887,19.056,309042,0
2012-12-17,19.075,19.398,18.959,19.371,220059,0
2012-12-18,19.408,19.65,19.309,19.454,330806,0
2012-12-19,19.371,19.569,19.228,19.398,208719,0
2012-12-20,19.335,19.408,19.084,19.084,286660,0
2012-12-21,18.904,19.191,18.688,18.977,553698,0
2012-12-24,18.959,19.02,18.609,19.011,280629,0
2012-12-26,19.084,19.247,18.822,18.849,496595,0
2012-12-27,18.968,18.977,18.448,18.688,451821,0
2012-12-28,18.582,18.896,18.438,18.536,691626,0
2012-12-31,18.582,18.761,18.42,18.753,252626,0
2013-01-02,19.03,19.03,18.726,18.849,491428,0
2013-01-03,18.822,18.959,18.734,18.849,337677,0
2013-01-04,18.859,19.093,18.814,19.001,404820,0
2013-01-07,18.959,19.263,18.788,18.84,457353,0
2013-01-08,18.869,19.03,18.726,18.84,303899,0
2013-01-09,18.887,19.001,18.707,18.924,287193,0
2013-01-10,19.048,19.048,18.788,18.959,269434,0
2013-01-11,19.001,19.066,18.831,19.001,171088,0
2013-01-14,19.039,19.155,18.77,18.914,216763,0
2013-01-15,18.896,19.056,18.822,19.011,229884,0
2013-01-16,18.993,19.147,18.887,18.959,302396,0
2013-01-17,18.987,19.084,18.717,19.048,326146,0
2013-01-18,19.011,19.283,18.977,19.283,441315,0
2013-01-22,19.263,19.702,19.172,19.445,455331,0
2013-01-23,19.479,19.479,19.164,19.218,245307,0
2013-01-24,19.237,19.351,19.056,19.273,256807,0
2013-01-25,19.255,19.605,19.13,19.541,423676,0
2013-01-28,19.513,19.541,19.164,19.351,607039,0
2013-01-29,19.379,19.559,19.318,19.505,287162,0
2013-01-30,19.541,19.693,19.416,19.454,497250,0
2013-01-31,19.436,19.749,19.408,19.668,438865,0
2013-02-01,19.65,19.749,19.454,19.614,478702,0
2013-02-04,19.445,19.693,19.408,19.642,307301,0
2013-02-05,19.532,19.532,18.959,19.138,518076,0
2013-02-06,19.066,19.172,19.001,19.138,133228,0
2013-02-07,19.112,19.228,18.968,19.155,187050,0
2013-02-08,19.13,19.273,18.977,19.103,114675,0
2013-02-11,19.093,19.388,18.869,19.361,263229,0
2013-02-12,19.093,19.883,18.914,19.685,563551,0
2013-02-13,19.724,20.228,19.67,20.194,600749,0
2013-02-14,20.132,20.254,19.913,20.254,200457,0
2013-02-15,20.203,20.283,19.95,20.236,482557,0
2013-02-19,20.203,20.589,20.176,20.383,425809,0
2013-02-20,20.383,20.52,20.236,20.5,482742,0
2013-02-21,20.464,20.473,20.065,20.39,1066435,0
2013-02-22,20.313,20.425,20.005,20.313,659210,0
2013-02-25,20.293,20.34,19.073,19.19,1277054,0
2013-02-26,19.199,20.718,18.684,19.995,1837139,0
2013-02-27,20.015,20.473,19.995,20.349,1010209,0
2013-02-28,20.374,20.571,20.14,20.564,729939,0
2013-03-01,20.5,20.682,20.356,20.653,853309,0
2013-03-04,20.58,20.58,19.019,19.137,2640202,0
2013-03-05,19.263,19.408,19.046,19.263,639966,0
2013-03-06,19.263,19.309,18.732,18.885,731656,0
2013-03-07,18.903,19.001,18.713,18.741,523311,0
2013-03-08,18.885,18.922,18.795,18.922,392019,0
2013-03-11,18.975,19.13,18.813,19.019,478848,0
2013-03-12,18.993,19.181,18.985,19.111,421857,0
2013-03-13,19.111,19.218,19.019,19.154,272409,0
2013-03-14,19.137,19.199,19.12,19.137,287474,0
2013-03-15,19.12,19.455,19.093,19.446,491220,0
2013-03-18,19.263,19.543,19.209,19.408,276269,0
2013-03-19,19.417,19.497,18.875,19.001,442358,0
2013-03-20,19.019,19.13,18.957,19.093,519237,0
2013-03-21,19.037,19.073,18.985,19.009,304941,0
2013-03-22,19.009,19.13,18.966,19.065,331956,0
2013-03-25,19.13,19.227,19.083,19.137,314235,0
2013-03-26,19.181,19.209,19.009,19.163,320065,0
2013-03-27,19.181,19.273,18.985,19.247,240522,0
2013-03-28,19.292,19.742,19.19,19.588,433740,0
2013-04-01,19.616,19.634,19.199,19.292,448982,0
2013-04-02,19.38,19.446,18.93,19.009,217249,0
2013-04-03,19.019,19.137,18.676,18.785,450048,0
2013-04-04,18.785,18.795,18.281,18.341,677117,0
2013-04-05,18.161,18.233,17.656,17.827,1088432,0
2013-04-08,17.837,17.991,17.718,17.944,656245,0
2013-04-09,17.944,18.037,17.873,17.964,373260,0
2013-04-10,17.991,18.216,17.864,18.145,365921,0
2013-04-11,18.181,18.37,18.027,18.189,174537,0
2013-04-12,18.081,18.181,17.935,17.935,405046,0
2013-04-15,17.792,17.837,17.548,17.612,593125,0
2013-04-16,17.773,17.981,17.703,17.819,271946,0
2013-04-17,17.756,17.756,17.225,17.242,752029,0
2013-04-18,17.295,17.45,17.197,17.215,416058,0
2013-04-19,17.215,17.538,17.14,17.252,376529,0
2013-04-22,17.314,17.329,17.132,17.242,309319,0
2013-04-23,17.347,17.575,17.277,17.548,467764,0
2013-04-24,17.594,18.271,17.585,18.1,499522,0
2013-04-25,18.206,18.397,18.09,18.117,225756,0
2013-04-26,18.062,18.216,17.548,17.548,506664,0
2013-04-29,17.647,18.072,17.529,17.656,710632,0
2013-04-30,17.756,18.504,17.51,18.206,1142417,0
2013-05-01,18.027,18.045,17.367,17.693,877251,0
2013-05-02,17.548,17.765,17.235,17.538,1063390,0
2013-05-03,17.675,18.488,17.594,17.747,796059,0
2013-05-06,17.783,18.126,17.622,17.991,408904,0
2013-05-07,18.037,18.451,17.991,18.423,475249,0
2013-05-08,18.397,18.559,18.361,18.514,730002,0
2013-05-09,18.522,18.658,18.334,18.414,764904,0
2013-05-10,18.307,18.622,18.307,18.461,645443,0
2013-05-13,18.461,18.47,18.262,18.307,611849,0
2013-05-14,18.289,18.514,18.252,18.387,353133,0
2013-05-15,18.326,18.79,18.263,18.626,509924,0
2013-05-16,18.489,18.754,18.117,18.727,1182135,0
2013-05-17,18.68,18.981,18.59,18.636,595465,0
2013-05-20,18.654,18.862,18.636,18.68,425726,0
2013-05-21,18.744,18.963,18.727,18.771,549034,0
2013-05-22,18.727,18.862,18.344,18.482,1026840,0
2013-05-23,18.39,18.781,18.362,18.718,483641,0
2013-05-24,18.671,18.872,18.473,18.617,445900,0
2013-05-28,18.498,18.963,18.498,18.698,667622,0
2013-05-29,18.582,18.944,18.535,18.833,590054,0
2013-05-30,18.842,19.341,18.816,19.099,1142812,0
2013-05-31,19.02,19.076,18.628,18.803,3138043,0
2013-06-03,18.79,19.524,18.781,19.497,1217868,0
2013-06-04,19.408,19.552,19.316,19.334,587797,0
2013-06-05,19.281,19.379,18.972,19.144,548957,0
2013-06-06,19.109,19.188,18.918,19.144,548398,0
2013-06-07,19.207,19.388,18.953,19.351,489618,0
2013-06-10,18.816,19.316,18.525,18.944,1103139,0
2013-06-11,18.735,18.89,18.554,18.744,423151,0
2013-06-12,18.8,19.071,18.644,18.698,575379,0
2013-06-13,18.763,19.006,18.582,18.89,852944,0
2013-06-14,18.908,18.927,18.688,18.825,968674,0
2013-06-17,18.944,19.361,18.927,18.981,1119130,0
2013-06-18,18.981,19.254,18.899,19.071,1449842,0
2013-06-19,19.08,19.127,18.852,18.908,593390,0
2013-06-20,18.698,18.744,17.981,18.226,1724109,0
2013-06-21,18.172,18.344,17.872,17.927,707219,0
2013-06-24,17.818,17.901,17.344,17.573,724761,0
2013-06-25,17.791,17.791,17.507,17.554,610606,0
2013-06-26,17.681,17.71,17.465,17.474,1293521,0
2013-06-27,17.601,17.601,17.419,17.525,1047692,0
2013-06-28,17.411,17.591,17.411,17.456,954575,0
2013-07-01,17.564,17.818,17.257,17.299,754671,0
2013-07-02,17.238,17.672,17.238,17.654,586339,0
2013-07-03,17.701,17.781,17.525,17.645,136304,0
2013-07-05,17.554,17.764,17.474,17.764,180950,0
2013-07-08,17.836,17.891,17.71,17.791,258137,0
2013-07-09,17.701,17.701,17.039,17.257,1044233,0
2013-07-10,17.119,17.318,17.039,17.257,727471,0
2013-07-11,17.438,17.474,17.191,17.282,709307,0
2013-07-12,17.22,17.373,17.057,17.309,717557,0
2013-07-15,17.201,17.282,17.074,17.21,1179095,0
2013-07-16,17.22,17.265,17.109,17.201,349806,0
2013-07-17,17.23,17.373,17.163,17.201,394084,0
2013-07-18,17.23,17.309,17.135,17.265,785743,0
2013-07-19,17.257,17.507,17.191,17.447,494953,0
2013-07-22,17.447,17.582,17.373,17.465,412762,0
2013-07-23,17.491,17.545,17.411,17.517,481274,0
2013-07-24,17.545,17.545,17.247,17.273,587848,0
2013-07-25,17.22,17.309,17.109,17.163,298722,0
2013-07-26,17.21,17.21,17.019,17.074,454389,0
2013-07-29,17.082,17.373,17.039,17.247,640362,0
2013-07-30,17.273,17.573,17.201,17.498,314539,0
2013-07-31,17.573,17.745,17.382,17.483,661381,0
2013-08-01,17.554,17.573,16.892,16.9,700655,0
2013-08-02,16.855,17.082,16.783,16.865,334450,0
2013-08-05,16.865,17.127,16.829,16.875,309985,0
2013-08-06,17.265,18.199,17.127,18.126,1509119,0
2013-08-07,18.082,18.417,17.908,17.927,1032394,0
2013-08-08,17.991,18.082,17.645,17.71,543407,0
2013-08-09,17.629,17.771,17.363,17.716,400602,0
2013-08-12,17.637,17.637,17.411,17.601,391793,0
2013-08-13,17.582,17.691,17.382,17.691,450234,0
2013-08-14,17.672,17.801,17.535,17.781,224149,0
2013-08-15,17.663,17.663,17.282,17.525,430529,0
2013-08-16,17.465,17.498,17.082,17.201,935818,0
2013-08-19,17.163,17.401,17.039,17.353,414155,0
2013-08-20,17.309,17.334,17.039,17.074,427598,0
2013-08-21,16.981,17.127,16.827,16.937,431563,0
2013-08-22,16.919,17.172,16.882,17.119,354127,0
2013-08-23,17.082,17.266,16.962,17.182,421458,0
2013-08-26,17.172,17.557,17.172,17.365,399071,0
2013-08-27,17.258,17.567,17.109,17.284,561004,0
2013-08-28,17.284,17.336,17.009,17.065,443832,0
2013-08-29,16.991,17.127,16.937,16.962,346421,0
2013-08-30,17.028,17.082,16.817,16.944,387978,0
2013-09-03,17.109,17.155,16.781,16.873,514237,0
2013-09-04,16.937,17.074,16.788,16.919,490573,0
2013-09-05,16.919,17.038,16.864,16.962,419371,0
2013-09-06,16.971,17.284,16.909,17.211,523699,0
2013-09-09,17.24,17.667,17.202,17.539,815557,0
2013-09-10,17.712,18.18,17.686,18.18,1076039,0
2013-09-11,18.134,18.216,17.95,18.06,576099,0
2013-09-12,18.015,18.474,17.969,18.282,626202,0
2013-09-13,18.262,18.29,18.015,18.206,615676,0
2013-09-16,18.343,18.353,18.006,18.29,676174,0
2013-09-17,18.353,18.663,18.29,18.474,530736,0
2013-09-18,18.426,18.757,18.325,18.729,454732,0
2013-09-19,18.836,19.203,18.793,19.158,474701,0
2013-09-20,19.167,19.194,18.646,18.701,790916,0
2013-09-23,18.729,18.819,18.499,18.729,745426,0
2013-09-24,18.673,18.836,18.518,18.518,895410,0
2013-09-25,18.464,18.774,18.464,18.601,540963,0
2013-09-26,18.61,18.793,18.592,18.747,439964,0
2013-09-27,18.691,18.803,18.518,18.518,479778,0
2013-09-30,18.508,18.681,18.335,18.455,612490,0
2013-10-01,18.536,18.766,18.499,18.71,396057,0
2013-10-02,18.673,18.747,18.555,18.592,320172,0
2013-10-03,18.564,18.592,17.914,18.089,624460,0
2013-10-04,18.07,18.446,18.025,18.408,421963,0
2013-10-07,18.234,18.362,18.18,18.29,499424,0
2013-10-08,18.025,18.025,17.365,17.586,1497570,0
2013-10-09,17.529,17.529,16.599,16.626,2258301,0
2013-10-10,16.781,17.301,16.764,16.919,2043433,0
2013-10-11,16.927,17.065,16.827,16.919,857887,0
2013-10-14,16.899,16.899,16.725,16.754,602587,0
2013-10-15,16.764,16.937,16.533,16.781,2851694,0
2013-10-16,16.89,16.899,16.642,16.873,515583,0
2013-10-17,16.873,17.385,16.817,17.274,602163,0
2013-10-18,17.274,17.539,17.24,17.493,969916,0
2013-10-21,17.529,17.888,17.441,17.567,1138861,0
2013-10-22,17.605,17.624,17.155,17.202,701074,0
2013-10-23,17.065,17.136,16.609,16.962,904743,0
2013-10-24,17.459,17.851,17.074,17.731,1594155,0
2013-10-25,17.777,17.969,17.686,17.96,531499,0
2013-10-28,17.988,18.188,17.96,18.034,556436,0
2013-10-29,18.051,18.335,18.042,18.299,587213,0
2013-10-30,18.362,18.464,18.015,18.134,481530,0
2013-10-31,18.153,18.272,17.96,18.107,525278,0
2013-11-01,18.125,18.125,17.731,17.897,855259,0
2013-11-04,17.933,17.95,17.667,17.842,849395,0
2013-11-05,18.774,19.837,18.774,19.011,2230515,0
2013-11-06,19.067,19.104,18.61,18.774,981121,0
2013-11-07,18.153,18.325,17.924,18.07,1358171,0
2013-11-08,17.988,18.508,17.969,18.362,573582,0
2013-11-11,18.29,18.299,18.17,18.272,493707,0
2013-11-12,18.188,18.536,18.115,18.464,357448,0
2013-11-13,18.408,18.757,18.335,18.738,488028,0
2013-11-14,18.691,19.123,18.573,19.067,715542,0
2013-11-15,19.048,19.251,18.874,19.175,685419,0
2013-11-18,19.167,19.387,19.057,19.213,1051841,0
2013-11-19,19.104,19.296,19.086,19.167,580873,0
2013-11-20,19.175,19.194,18.643,18.687,281725,0
2013-11-21,18.687,18.901,18.588,18.763,311298,0
2013-11-22,18.817,18.863,18.727,18.817,206915,0
2013-11-25,18.826,18.882,18.687,18.771,154929,0
2013-11-26,18.707,18.863,18.679,18.781,305832,0
2013-11-27,18.727,19.001,18.697,18.937,363859,0
2013-11-29,18.873,19.075,18.817,19.001,132652,0
2013-12-02,19.019,19.324,18.697,18.744,455473,0
2013-12-03,18.66,18.844,18.412,18.588,537707,0
2013-12-04,18.551,18.901,18.303,18.597,408008,0
2013-12-05,18.551,18.687,18.155,18.174,559130,0
2013-12-06,18.431,18.727,18.266,18.67,499727,0
2013-12-09,18.781,19.94,18.771,19.464,925478,0
2013-12-10,19.497,19.903,19.446,19.699,669135,0
2013-12-11,19.665,20.068,19.472,19.875,1044080,0
2013-12-12,19.803,20.417,19.756,20.338,1224000,0
2013-12-13,20.39,20.39,20.144,20.198,935544,0
2013-12-16,20.232,21.174,20.171,20.926,1351311,0
2013-12-17,20.879,20.879,20.512,20.619,499565,0
2013-12-18,20.567,20.705,20.153,20.619,449931,0
2013-12-19,20.548,20.724,20.39,20.502,814079,0
2013-12-20,20.512,20.822,20.502,20.705,652229,0
2013-12-23,20.842,21.082,20.705,20.879,646436,0
2013-12-24,20.822,20.98,20.813,20.887,119300,0
2013-12-26,21.017,21.072,20.926,20.962,156146,0
2013-12-27,20.962,21.008,20.658,20.776,210763,0
2013-12-30,20.714,21.338,20.714,21.209,377229,0
2013-12-31,21.199,21.356,21.072,21.101,165874,0
2014-01-02,20.972,21.128,20.75,20.972,625554,0
2014-01-03,20.972,21.615,20.962,21.468,659627,0
2014-01-06,21.477,21.551,20.916,21.191,719621,0
2014-01-07,21.182,21.441,21.091,21.305,537912,0
2014-01-08,21.256,21.386,21.165,21.218,588085,0
2014-01-09,21.265,21.634,21.265,21.57,604463,0
2014-01-10,21.521,21.716,21.393,21.588,330169,0
2014-01-13,21.56,21.615,20.944,21.052,381993,0
2014-01-14,21.128,21.403,21.034,21.403,383177,0
2014-01-15,21.182,21.874,21.1,21.643,550977,0
2014-01-16,21.505,21.882,21.505,21.835,355838,0
2014-01-17,21.79,21.827,21.531,21.625,381938,0
2014-01-21,21.827,21.854,21.688,21.817,366033,0
2014-01-22,21.874,21.983,21.57,21.671,635685,0
2014-01-23,21.541,21.625,21.256,21.468,329649,0
2014-01-24,21.32,21.32,21.072,21.128,570166,0
2014-01-27,21.138,21.199,20.567,20.795,830894,0
2014-01-28,20.769,21.182,20.769,21.138,725822,0
2014-01-29,21.082,21.441,20.786,20.879,792636,0
2014-01-30,21.305,21.393,20.962,21.155,899359,0
2014-01-31,20.935,21.145,20.869,21.128,463325,0
2014-02-03,21.165,21.174,20.252,20.558,1374223,0
2014-02-04,20.861,20.897,20.39,20.658,1009836,0
2014-02-05,20.619,20.76,20.291,20.583,682746,0
2014-02-06,20.629,20.879,20.483,20.558,722862,0
2014-02-07,20.677,20.861,20.592,20.842,684741,0
2014-02-10,20.733,20.805,20.639,20.76,275662,0
2014-02-11,20.842,20.962,20.776,20.852,398330,0
2014-02-12,20.897,21.083,20.768,20.945,288816,0
2014-02-13,20.861,21.175,20.666,21.167,580058,0
2014-02-14,21.184,21.268,20.776,20.805,494612,0
2014-02-18,20.822,21,20.74,20.795,761017,0
2014-02-19,20.776,20.805,20.573,20.573,438192,0
2014-02-20,20.6,20.713,20.547,20.676,493908,0
2014-02-21,20.686,20.713,20.582,20.666,365423,0
2014-02-24,20.759,20.879,20.666,20.813,920068,0
2014-02-25,20.832,21.092,20.795,21,757896,0
2014-02-26,21.083,21.23,21.025,21.184,854960,0
2014-02-27,21.13,21.298,21.102,21.249,395064,0
2014-02-28,21.239,21.584,21.184,21.525,909462,0
2014-03-03,21.657,21.915,20.287,20.676,1147790,0
2014-03-04,20.852,21.167,20.657,21.092,527843,0
2014-03-05,21.092,21.259,20.945,21,474282,0
2014-03-06,21.083,21.102,20.916,21.009,300544,0
2014-03-07,20.981,21.053,20.53,20.657,390924,0
2014-03-10,20.676,20.676,20.344,20.51,367096,0
2014-03-11,20.51,20.981,20.405,20.786,488873,0
2014-03-12,20.686,20.832,20.414,20.749,287794,0
2014-03-13,20.852,20.852,20.638,20.705,333754,0
2014-03-14,20.666,20.87,20.666,20.723,283923,0
2014-03-17,20.795,21.112,20.795,21.102,621211,0
2014-03-18,21.092,21.436,21.053,21.416,443693,0
2014-03-19,21.436,21.98,21.369,21.759,1209099,0
2014-03-20,21.721,21.972,21.396,21.574,1021030,0
2014-03-21,21.721,21.998,21.721,21.905,1085575,0
2014-03-24,21.954,22.045,21.525,21.601,406373,0
2014-03-25,21.711,21.805,21.499,21.611,179402,0
2014-03-26,21.73,21.73,21.426,21.499,248840,0
2014-03-27,21.535,21.935,21.379,21.805,311885,0
2014-03-28,21.915,22.321,21.832,22.259,312739,0
2014-03-31,22.35,22.369,22.055,22.331,272351,0
2014-04-01,22.398,23.814,22.379,23.054,1310203,0
2014-04-02,23.054,23.136,22.84,22.84,486963,0
2014-04-03,22.868,22.908,22.655,22.785,330665,0
2014-04-04,22.898,22.989,22.389,22.537,480704,0
2014-04-07,22.461,22.507,22.017,22.092,302798,0
2014-04-08,22.12,22.507,22.055,22.507,320027,0
2014-04-09,22.618,22.742,22.507,22.673,392926,0
2014-04-10,22.673,22.673,22.092,22.269,184411,0
2014-04-11,22.183,22.369,21.954,22.212,544889,0
2014-04-14,22.379,22.398,22.155,22.296,616484,0
2014-04-15,22.312,22.452,21.998,22.231,270371,0
2014-04-16,22.369,22.507,22.269,22.296,257003,0
2014-04-17,22.286,22.359,22.212,22.303,924247,0
2014-04-21,22.296,22.487,22.278,22.379,188919,0
2014-04-22,22.461,22.583,22.369,22.408,358970,0
2014-04-23,22.408,22.555,22.303,22.408,427054,0
2014-04-24,22.442,22.537,22.173,22.303,378778,0
2014-04-25,22.259,22.35,22.007,22.193,251385,0
2014-04-28,22.583,22.618,22.359,22.517,1074665,0
2014-04-29,22.61,23.054,22.575,22.888,910108,0
2014-04-30,22.868,23.257,22.85,23.136,669389,0
2014-05-01,23.136,23.136,22.916,23.064,234756,0
2014-05-02,23.016,23.266,22.916,23.213,447042,0
2014-05-05,22.934,22.934,21.102,21.545,1379146,0
2014-05-06,21.499,21.98,21.323,21.879,389745,0
2014-05-07,21.841,21.945,21.472,21.62,236628,0
2014-05-08,21.584,21.787,21.416,21.445,211271,0
2014-05-09,21.436,21.436,21.268,21.298,177336,0
2014-05-12,21.396,21.564,21.23,21.239,275014,0
2014-05-13,21.288,21.307,21.009,21.044,266600,0
2014-05-14,21.053,21.122,20.852,20.887,115282,0
2014-05-15,20.832,20.897,20.638,20.897,182723,0
2014-05-16,20.916,21,20.832,20.842,123251,0
2014-05-19,20.713,20.935,20.638,20.732,155108,0
2014-05-20,20.732,20.805,20.443,20.491,186624,0
2014-05-21,20.52,20.687,20.472,20.61,150223,0
2014-05-22,20.639,20.778,20.453,20.539,224237,0
2014-05-23,20.53,20.539,20.387,20.396,166857,0
2014-05-27,20.423,21.134,20.387,21.096,294318,0
2014-05-28,21.187,21.636,21.179,21.522,350739,0
2014-05-29,21.617,21.617,21.385,21.505,284796,0
2014-05-30,21.468,21.495,21.273,21.365,270690,0
2014-06-02,21.309,21.495,21.244,21.273,645538,0
2014-06-03,21.244,21.487,21.151,21.375,422742,0
2014-06-04,21.375,21.831,21.293,21.59,341349,0
2014-06-05,21.626,21.811,21.412,21.451,291336,0
2014-06-06,21.542,21.811,21.468,21.571,282557,0
2014-06-09,21.728,22.967,21.728,22.41,641109,0
2014-06-10,22.53,22.697,22.305,22.697,395615,0
2014-06-11,22.649,22.836,22.464,22.807,452834,0
2014-06-12,22.761,22.845,22.577,22.799,277852,0
2014-06-13,22.746,22.93,22.603,22.799,289852,0
2014-06-16,22.845,23.2,22.771,23.051,310140,0
2014-06-17,22.967,23.415,22.967,23.041,338353,0
2014-06-18,23.152,23.236,22.958,23.069,701957,0
2014-06-19,23.069,23.2,22.986,23.031,298691,0
2014-06-20,23.125,23.172,22.761,22.845,395573,0
2014-06-23,22.855,23.031,22.697,22.771,208290,0
2014-06-24,22.79,23.041,22.687,22.78,300107,0
2014-06-25,22.727,22.845,22.649,22.752,158359,0
2014-06-26,22.78,22.864,22.697,22.79,210091,0
2014-06-27,22.752,23.069,22.752,22.986,256790,0
2014-06-30,22.986,23.041,22.864,22.948,229109,0
2014-07-01,22.994,23.051,22.883,22.903,296577,0
2014-07-02,22.903,23.415,22.826,23.245,380148,0
2014-07-03,23.274,23.386,23.19,23.386,85547,0
2014-07-07,23.143,23.434,23.069,23.236,346370,0
2014-07-08,23.255,23.339,23.012,23.293,287946,0
2014-07-09,23.329,23.581,23.236,23.517,315761,0
2014-07-10,23.395,23.395,23.219,23.283,277284,0
2014-07-11,23.219,23.219,22.967,23.012,167822,0
2014-07-14,23.088,23.274,23.041,23.097,130193,0
2014-07-15,23.078,23.125,22.746,22.855,229085,0
2014-07-16,22.948,23.228,22.873,23.117,190593,0
2014-07-17,23.031,23.245,22.967,23.041,162755,0
2014-07-18,23.06,23.274,22.994,23.19,145914,0
2014-07-21,23.19,23.236,23.012,23.228,139843,0
2014-07-22,23.301,23.32,23.181,23.181,162882,0
2014-07-23,23.172,23.301,23.143,23.255,110220,0
2014-07-24,23.283,23.434,23.245,23.339,366315,0
2014-07-25,23.236,23.358,23.152,23.21,201658,0
2014-07-28,23.181,23.329,22.93,22.967,266177,0
2014-07-29,22.976,23.162,22.761,22.799,220088,0
2014-07-30,22.845,22.948,22.727,22.883,176138,0
2014-07-31,22.727,22.752,22.418,22.55,241693,0
2014-08-01,22.53,22.603,22.194,22.454,328285,0
2014-08-04,22.53,22.649,21.887,22.52,1416815,0
2014-08-05,22.55,22.845,22.194,22.79,1282818,0
2014-08-06,22.585,22.687,22.194,22.342,1034452,0
2014-08-07,22.371,22.51,22.269,22.342,209517,0
2014-08-08,22.333,22.677,22.232,22.585,233281,0
2014-08-11,22.667,22.893,22.603,22.746,277503,0
2014-08-12,22.746,22.826,22.55,22.621,179938,0
2014-08-13,22.621,22.736,22.53,22.585,377916,0
2014-08-14,22.577,22.697,22.361,22.41,281583,0
2014-08-15,22.418,22.577,22.137,22.342,258533,0
2014-08-18,22.391,22.585,22.297,22.52,747046,0
2014-08-19,22.558,22.621,22.454,22.558,339507,0
2014-08-20,22.472,22.698,22.435,22.631,344643,0
2014-08-21,22.64,22.668,22.453,22.585,222562,0
2014-08-22,22.621,22.698,22.481,22.593,245530,0
2014-08-25,22.688,22.747,22.55,22.577,211384,0
2014-08-26,22.568,22.747,22.443,22.558,385851,0
2014-08-27,22.577,22.621,22.443,22.5,265839,0
2014-08-28,22.472,22.49,22.341,22.37,242182,0
2014-08-29,22.341,22.417,22.192,22.24,178035,0
2014-09-02,22.258,22.322,21.9,22.033,568639,0
2014-09-03,22.126,22.136,21.772,21.91,504116,0
2014-09-04,21.93,22.062,21.704,21.714,383927,0
2014-09-05,21.724,21.742,21.348,21.585,528028,0
2014-09-08,21.585,21.585,21.265,21.348,503030,0
2014-09-09,21.358,21.405,21.048,21.236,951918,0
2014-09-10,21.227,21.311,21.078,21.143,416002,0
2014-09-11,21.097,21.256,20.947,21.208,862281,0
2014-09-12,21.143,21.217,21.058,21.117,201863,0
2014-09-15,21.162,21.236,20.769,20.881,277988,0
2014-09-16,20.833,20.957,20.685,20.723,527687,0
2014-09-17,20.75,20.966,20.685,20.947,863485,0
2014-09-18,21.02,21.285,20.976,21.275,292770,0
2014-09-19,21.378,21.395,20.823,20.89,371664,0
2014-09-22,20.843,20.862,20.46,20.656,248328,0
2014-09-23,20.572,20.685,20.421,20.563,327468,0
2014-09-24,20.537,20.637,20.375,20.546,298503,0
2014-09-25,20.43,20.563,20.207,20.411,938832,0
2014-09-26,20.469,20.627,20.312,20.554,273765,0
2014-09-29,20.479,20.929,20.375,20.881,432126,0
2014-09-30,20.919,21.012,20.806,20.966,525761,0
2014-10-01,20.966,21.621,20.91,21.444,723754,0
2014-10-02,21.508,21.668,21.295,21.565,589168,0
2014-10-03,21.546,21.752,21.48,21.536,314081,0
2014-10-06,21.556,21.762,21.444,21.668,320563,0
2014-10-07,21.64,21.64,21.338,21.536,511052,0
2014-10-08,21.602,21.9,21.415,21.9,257785,0
2014-10-09,21.816,21.846,21.435,21.546,251536,0
2014-10-10,21.508,21.602,21.32,21.405,347994,0
2014-10-13,21.395,21.714,21.32,21.575,383997,0
2014-10-14,21.575,21.742,21.489,21.585,295696,0
2014-10-15,21.444,21.575,21.029,21.546,492010,0
2014-10-16,21.305,21.816,21.171,21.621,308032,0
2014-10-17,21.724,21.883,21.453,21.489,253494,0
2014-10-20,21.395,21.94,21.295,21.789,319407,0
2014-10-21,21.875,22.285,21.826,22.182,284973,0
2014-10-22,22.182,22.341,21.9,21.91,273042,0
2014-10-23,22.004,22.172,21.91,21.995,195347,0
2014-10-24,21.985,22.249,21.91,22.192,177363,0
2014-10-27,22.07,22.277,22.004,22.202,164115,0
2014-10-28,22.277,22.322,22.202,22.312,346422,0
2014-10-29,22.295,22.621,22.182,22.5,410233,0
2014-10-30,22.481,22.847,22.332,22.668,358433,0
2014-10-31,22.737,22.96,22.53,22.837,414092,0
2014-11-03,22.781,22.913,22.621,22.791,736052,0
2014-11-04,22.65,22.818,22.033,22.042,915801,0
2014-11-05,21.995,22.791,21.995,22.698,1030196,0
2014-11-06,22.727,22.989,22.64,22.969,668665,0
2014-11-07,22.989,23.231,22.905,23.204,286858,0
2014-11-10,23.204,23.259,22.932,23.156,378201,0
2014-11-11,23.175,23.249,23.034,23.223,290719,0
2014-11-12,23.185,23.716,23.185,23.7,351626,0
2014-11-13,23.745,23.745,23.278,23.334,226436,0
2014-11-14,23.391,23.634,23.268,23.42,200127,0
2014-11-17,23.381,23.643,23.354,23.587,251088,0
2014-11-18,23.626,23.933,23.626,23.859,653845,0
2014-11-19,23.823,24.085,23.633,24.056,512931,0
2014-11-20,24.028,24.245,23.943,24.075,385501,0
2014-11-21,24.179,24.546,24.16,24.377,663022,0
2014-11-24,24.461,24.566,24.226,24.546,530034,0
2014-11-25,24.574,24.791,24.536,24.696,305476,0
2014-11-26,24.725,24.942,24.622,24.856,292285,0
2014-11-28,24.518,24.799,24.488,24.602,189409,0
2014-12-01,24.405,24.508,24.226,24.433,566176,0
2014-12-02,24.424,24.612,24.274,24.48,436887,0
2014-12-03,24.48,25.025,24.433,24.668,574553,0
2014-12-04,24.631,24.668,24.245,24.443,503230,0
2014-12-05,24.453,24.838,24.387,24.791,282352,0
2014-12-08,24.754,24.866,24.208,24.245,494464,0
2014-12-09,24.075,24.358,23.876,24.358,397621,0
2014-12-10,24.254,24.405,23.625,23.794,311263,0
2014-12-11,23.774,23.992,23.547,23.605,396072,0
2014-12-12,23.501,23.794,23.443,23.633,394382,0
2014-12-15,23.754,24.019,23.538,23.556,343843,0
2014-12-16,23.53,23.859,23.482,23.556,258499,0
2014-12-17,23.575,24.131,23.511,24.085,286116,0
2014-12-18,24.338,24.405,23.784,24.122,312276,0
2014-12-19,24.199,24.226,23.895,23.962,618521,0
2014-12-22,23.972,24.085,23.754,23.972,243840,0
2014-12-23,24.065,24.856,24.065,24.725,649724,0
2014-12-24,24.856,25.113,24.791,25.065,164771,0
2014-12-26,25.186,25.485,25.12,25.336,189394,0
2014-12-29,25.451,25.694,25.205,25.656,433791,0
2014-12-30,25.582,25.675,25.459,25.591,246617,0
2014-12-31,25.601,25.601,25.28,25.317,172544,0
2015-01-02,25.346,25.638,25.288,25.451,409876,0
2015-01-05,25.346,25.563,24.866,24.988,426065,0
2015-01-06,24.997,24.997,24.328,24.387,556007,0
2015-01-07,24.518,24.612,24.264,24.387,389455,0
2015-01-08,24.498,24.622,24.396,24.443,594952,0
2015-01-09,24.377,24.686,24.283,24.65,875210,0
2015-01-12,24.97,25.12,24.264,24.584,535903,0
2015-01-13,24.566,25.148,23.699,23.868,1125344,0
2015-01-14,23.595,23.972,23.351,23.585,509352,0
2015-01-15,23.69,23.716,23.379,23.453,419579,0
2015-01-16,23.443,23.823,23.255,23.69,645098,0
2015-01-20,23.585,23.709,23.2,23.312,920375,0
2015-01-21,23.265,23.491,23.162,23.388,347579,0
2015-01-22,23.472,24.122,23.351,24.028,824849,0
2015-01-23,24.019,24.199,23.784,23.813,215906,0
2015-01-26,23.823,24.075,23.725,23.754,291482,0
2015-01-27,23.585,23.923,23.434,23.813,879302,0
2015-01-28,23.895,23.905,23.482,23.491,683354,0
2015-01-29,23.482,23.547,23.228,23.547,395636,0
2015-01-30,23.322,23.595,23.143,23.538,639075,0
2015-02-02,23.556,23.905,23.482,23.803,433562,0
2015-02-03,23.905,24.488,23.905,24.47,516329,0
2015-02-04,24.377,24.584,23.982,24.189,359847,0
2015-02-05,24.264,24.819,24.226,24.622,398002,0
2015-02-06,24.622,24.659,24.245,24.292,340752,0
2015-02-09,24.254,24.527,24.236,24.328,499565,0
2015-02-10,24.387,24.631,24.038,24.498,722410,0
2015-02-11,24.461,24.518,24.167,24.337,351954,0
2015-02-12,24.821,25.38,24.716,25.132,773439,0
2015-02-13,25.18,25.436,25.068,25.284,298562,0
2015-02-17,25.446,25.635,25.284,25.312,346083,0
2015-02-18,25.115,25.587,25.086,25.491,308156,0
2015-02-19,25.238,25.417,25.096,25.132,310159,0
2015-02-20,25.115,25.302,24.955,25.152,383272,0
2015-02-23,24.84,25.106,24.632,24.784,1040599,0
2015-02-24,24.754,24.774,24.366,24.641,732537,0
2015-02-25,24.66,24.801,24.518,24.613,509808,0
2015-02-26,24.584,24.774,24.347,24.574,1014837,0
2015-02-27,24.613,24.613,23.248,23.838,1122320,0
2015-03-02,23.93,24.073,23.193,23.278,805274,0
2015-03-03,23.145,23.552,23.069,23.524,991303,0
2015-03-04,23.495,23.94,23.411,23.892,761119,0
2015-03-05,23.828,24.167,23.77,23.902,970174,0
2015-03-06,23.78,24.073,23.675,23.892,1514629,0
2015-03-09,23.911,24.177,23.76,24.017,994366,0
2015-03-10,23.819,23.95,23.495,23.515,921581,0
2015-03-11,23.421,23.505,22.852,23.203,1014965,0
2015-03-12,23.278,23.534,22.89,23.173,1407409,0
2015-03-13,23.088,23.552,22.993,23.505,1086482,0
2015-03-16,23.524,23.799,23.213,23.638,1088911,0
2015-03-17,23.58,23.902,23.58,23.58,644176,0
2015-03-18,23.552,24.026,23.421,23.969,498610,0
2015-03-19,23.79,23.93,23.685,23.704,549737,0
2015-03-20,23.75,24.148,23.61,24.139,715904,0
2015-03-23,24.187,24.337,24.093,24.093,963837,0
2015-03-24,24.093,24.187,23.92,23.96,287650,0
2015-03-25,24.12,24.167,23.63,23.647,593682,0
2015-03-26,23.675,23.77,23.297,23.647,463749,0
2015-03-27,23.62,23.92,23.58,23.79,452128,0
2015-03-30,23.828,23.93,23.62,23.819,429205,0
2015-03-31,23.77,23.94,23.6,23.61,710494,0
2015-04-01,23.665,23.685,23.127,23.515,761858,0
2015-04-02,23.543,24.291,23.543,24.187,579740,0
2015-04-06,24.12,24.66,24.12,24.623,670586,0
2015-04-07,24.623,24.707,24.299,24.309,384005,0
2015-04-08,24.433,24.623,23.93,24.187,628648,0
2015-04-09,23.902,24.566,23.902,24.453,928203,0
2015-04-10,24.566,24.926,24.498,24.831,759323,0
2015-04-13,24.801,25.048,24.764,24.821,783302,0
2015-04-14,24.963,24.991,24.536,24.687,520898,0
2015-04-15,24.697,24.991,24.669,24.945,628360,0
2015-04-16,24.896,24.963,23.78,24.12,1150656,0
2015-04-17,24.063,24.073,23.6,23.704,419909,0
2015-04-20,23.78,23.95,23.6,23.75,366268,0
2015-04-21,23.799,23.94,23.315,23.354,375668,0
2015-04-22,23.401,23.561,23.145,23.325,540182,0
2015-04-23,23.239,23.79,23.183,23.685,389273,0
2015-04-24,23.695,23.979,23.638,23.92,559088,0
2015-04-27,24.1,24.1,23.647,23.819,412091,0
2015-04-28,23.76,23.892,23.58,23.63,255327,0
2015-04-29,23.59,24.291,23.288,24.273,957076,0
2015-04-30,24.244,24.244,23.819,23.94,719073,0
2015-05-01,23.999,24.044,23.638,24.035,356103,0
2015-05-04,24.707,25.199,24.224,24.299,1701081,0
2015-05-05,24.337,24.395,24.053,24.224,604774,0
2015-05-06,24.327,24.498,23.892,24.158,753193,0
2015-05-07,24.035,24.282,23.78,24.139,689668,0
2015-05-08,25.994,26.628,25.511,25.929,3466599,0
2015-05-11,26.203,26.714,26.127,26.506,1407723,0
2015-05-12,26.468,26.751,26.184,26.648,896051,0
2015-05-13,26.78,27.075,26.761,26.875,719814,0
2015-05-14,26.978,27.149,26.95,27.046,585548,0
2015-05-15,27.075,27.273,26.941,27.026,1018827,0
2015-05-18,26.959,26.969,26.571,26.705,436270,0
2015-05-19,26.695,26.969,26.618,26.95,499349,0
2015-05-20,26.998,27.557,26.959,27.499,751611,0
2015-05-21,27.48,27.688,27.075,27.206,501353,0
2015-05-22,27.149,27.216,26.998,27.026,420754,0
2015-05-26,27.016,27.065,26.678,27.006,661985,0
2015-05-27,26.998,27.407,26.913,27.33,473563,0
2015-05-28,27.264,27.36,26.913,27.14,194763,0
2015-05-29,27.178,27.217,26.722,26.884,521390,0
2015-06-01,27.188,27.57,26.941,27.502,544337,0
2015-06-02,27.55,28.103,27.435,28.063,826886,0
2015-06-03,28.063,28.359,27.959,28.197,568589,0
2015-06-04,28.167,28.512,28.159,28.493,748344,0
2015-06-05,28.463,28.72,28.291,28.531,715966,0
2015-06-08,28.557,28.566,28.167,28.473,494374,0
2015-06-09,28.424,28.956,28.359,28.747,777020,0
2015-06-10,28.911,29.348,28.795,29.138,686287,0
2015-06-11,28.975,29.024,27.644,27.76,1409103,0
2015-06-12,27.615,27.825,27.407,27.464,586775,0
2015-06-15,27.38,27.625,27.283,27.482,421213,0
2015-06-16,27.55,27.702,27.34,27.435,277830,0
2015-06-17,27.454,27.692,27.36,27.444,391253,0
2015-06-18,27.722,27.816,27.36,27.634,772732,0
2015-06-19,27.598,27.682,27.159,27.198,575737,0
2015-06-22,27.33,27.579,27.198,27.464,391883,0
2015-06-23,27.502,27.673,27.207,27.472,370012,0
2015-06-24,27.407,27.579,27.302,27.34,203720,0
2015-06-25,27.36,27.425,27.075,27.34,240408,0
2015-06-26,27.321,27.482,27.15,27.198,266792,0
2015-06-29,27.016,27.075,26.712,26.722,403867,0
2015-06-30,26.894,26.894,26.495,26.56,479968,0
2015-07-01,26.703,27.046,26.579,27.016,514769,0
2015-07-02,26.894,27.35,26.836,27.302,640491,0
2015-07-06,27.085,27.169,26.865,27.14,576368,0
2015-07-07,27.112,27.169,26.808,27.14,553348,0
2015-07-08,26.959,27.178,26.817,27.094,571953,0
2015-07-09,27.312,27.321,25.647,25.684,1206559,0
2015-07-10,25.79,26.114,25.703,25.999,1494373,0
2015-07-13,25.913,26.094,25.809,25.846,910752,0
2015-07-14,25.846,26.028,25.391,25.989,1102113,0
2015-07-15,25.865,25.999,25.543,25.562,515349,0
2015-07-16,25.684,25.894,25.59,25.656,420792,0
2015-07-17,25.647,25.875,25.543,25.723,405972,0
2015-07-20,25.733,25.771,25.181,25.209,527487,0
2015-07-21,25.162,25.259,25.009,25.191,515189,0
2015-07-22,25.009,25.162,24.82,24.905,359506,0
2015-07-23,24.944,25.152,24.8,24.885,500051,0
2015-07-24,24.905,25,24.401,24.571,357616,0
2015-07-27,24.44,24.762,24.43,24.649,574264,0
2015-07-28,24.734,25.086,24.63,24.981,1039627,0
2015-07-29,25.019,25.352,25.009,25.276,527381,0
2015-07-30,25.219,25.761,25.096,25.684,587299,0
2015-07-31,25.781,25.8,25.581,25.703,516030,0
2015-08-03,25.713,25.713,25.132,25.191,299764,0
2015-08-04,25.142,25.503,25,25.2,372123,0
2015-08-05,25.294,25.428,24.981,25.142,950698,0
2015-08-06,25.123,25.239,24.714,24.714,849128,0
2015-08-07,25.581,26.485,25.239,26.418,2392512,0
2015-08-10,27.13,28.159,27.036,27.883,2734987,0
2015-08-11,27.863,28.187,27.702,28.073,1267325,0
2015-08-12,27.932,28.712,27.932,28.702,890989,0
2015-08-13,28.634,28.644,28.263,28.434,525491,0
2015-08-14,28.473,28.985,28.331,28.921,375591,0
2015-08-17,28.863,29.015,28.502,28.892,551245,0
2015-08-18,28.785,29.083,28.739,28.863,872384,0
2015-08-19,28.747,28.824,28.197,28.585,767159,0
2015-08-20,28.341,28.502,27.883,27.893,768841,0
2015-08-21,27.625,27.796,26.998,27.094,999997,0
2015-08-24,25.819,27.016,25.819,26.513,1717424,0
2015-08-25,27.227,27.236,26.16,26.17,1769364,0
2015-08-26,26.626,26.732,26.13,26.55,1750546,0
2015-08-27,26.904,27.274,26.676,27.178,943443,0
2015-08-28,27.036,27.188,26.209,26.475,1068009,0
2015-08-31,26.321,26.513,26.085,26.237,1039627,0
2015-09-01,25.875,26.066,25.019,25.191,1349307,0
2015-09-02,25.44,25.668,25.229,25.535,1325273,0
2015-09-03,25.622,26.264,25.545,26.186,828140,0
2015-09-04,25.975,26.091,25.535,25.622,763673,0
2015-09-08,25.956,26.062,25.785,25.984,930116,0
2015-09-09,26.156,26.338,25.785,25.833,1062917,0
2015-09-10,25.813,26.081,25.593,25.622,623791,0
2015-09-11,25.525,25.622,25.402,25.515,822394,0
2015-09-14,25.545,25.593,24.913,25.123,1234374,0
2015-09-15,25.171,25.593,25.047,25.574,868887,0
2015-09-16,25.632,26.081,25.593,26.033,1022898,0
2015-09-17,26.042,26.205,25.583,25.613,698176,0
2015-09-18,25.353,25.593,24.903,24.942,1113381,0
2015-09-21,25.047,25.105,24.702,24.828,889996,0
2015-09-22,24.559,25.047,24.358,24.999,1166666,0
2015-09-23,25.027,25.333,24.961,25.2,917367,0
2015-09-24,25.037,25.057,24.273,24.664,1070944,0
2015-09-25,24.789,25.037,24.721,24.893,792511,0
2015-09-28,24.711,24.828,24.273,24.501,600717,0
2015-09-29,24.511,25.095,24.416,24.828,901069,0
2015-09-30,25.008,25.209,24.636,24.769,969089,0
2015-10-01,24.808,25.229,24.741,24.913,751239,0
2015-10-02,24.636,25.249,24.597,25.249,989254,0
2015-10-05,25.392,26.215,25.323,26.072,625659,0
2015-10-06,26.072,26.176,25.535,25.668,509463,0
2015-10-07,25.794,26.023,25.268,25.304,1226641,0
2015-10-08,25.2,25.219,24.682,24.759,928655,0
2015-10-09,24.759,24.913,24.607,24.674,516358,0
2015-10-12,24.626,24.626,23.535,24.071,798112,0
2015-10-13,24.127,24.702,23.898,24.52,698370,0
2015-10-14,24.511,24.617,23.975,24.033,731806,0
2015-10-15,24.081,24.299,24.014,24.118,272181,0
2015-10-16,24.127,24.282,23.87,24.118,485537,0
2015-10-19,23.995,24.081,23.678,23.916,435462,0
2015-10-20,23.878,24.127,23.716,23.985,553413,0
2015-10-21,24.042,24.205,23.888,24.081,454819,0
2015-10-22,24.186,24.961,24.186,24.759,922592,0
2015-10-23,24.874,25.027,24.711,24.952,664414,0
2015-10-26,24.903,24.971,24.455,24.482,590858,0
2015-10-27,24.387,24.435,23.907,23.946,464745,0
2015-10-28,23.995,24.874,23.995,24.759,546138,0
2015-10-29,24.655,24.883,24.511,24.808,442280,0
2015-10-30,24.798,24.971,24.721,24.855,914862,0
2015-11-02,24.846,24.903,24.636,24.759,634082,0
2015-11-03,24.759,24.846,24.539,24.692,277614,0
2015-11-04,24.682,24.837,24.463,24.646,586226,0
2015-11-05,24.577,24.769,24.291,24.426,1224238,0
2015-11-06,24.646,26.156,24.426,25.879,1677491,0
2015-11-09,25.813,25.889,25.641,25.756,898332,0
2015-11-10,25.687,26.328,25.687,26.309,764612,0
2015-11-11,26.378,26.473,26.023,26.318,468505,0
2015-11-12,26.146,26.397,25.823,25.841,378232,0
2015-11-13,25.756,26.081,25.659,25.918,517300,0
2015-11-16,25.889,26.119,25.726,26.119,455551,0
2015-11-17,26.146,26.397,25.898,26.004,820617,0
2015-11-18,26.081,26.186,25.706,25.966,351903,0
2015-11-19,25.956,26.11,25.574,25.641,617710,0
2015-11-20,25.697,25.879,25.603,25.716,478327,0
2015-11-23,25.659,25.794,25.477,25.726,379487,0
2015-11-24,25.631,25.909,25.351,25.834,456170,0
2015-11-25,25.88,26.159,25.824,25.87,345340,0
2015-11-27,25.86,25.86,25.554,25.697,114663,0
2015-11-30,25.736,25.834,25.573,25.794,749677,0
2015-12-01,25.814,25.87,25.138,25.418,727205,0
2015-12-02,25.4,25.4,24.677,24.985,962200,0
2015-12-03,25.091,25.091,24.292,24.339,472708,0
2015-12-04,24.31,25.158,24.264,24.956,533123,0
2015-12-07,24.869,24.937,24.474,24.841,696083,0
2015-12-08,24.59,24.696,23.695,23.859,662382,0
2015-12-09,23.772,23.935,23.213,23.427,717688,0
2015-12-10,23.454,23.599,23.252,23.502,345757,0
2015-12-11,23.242,23.387,22.644,22.733,401426,0
2015-12-14,22.733,23.001,22.26,22.587,827063,0
2015-12-15,22.752,23.059,22.635,22.983,715819,0
2015-12-16,23.136,23.348,22.896,23.174,583705,0
2015-12-17,23.194,23.473,23.001,23.292,820924,0
2015-12-18,23.213,23.56,23.109,23.473,1266493,0
2015-12-21,23.619,23.665,22.511,22.886,1407953,0
2015-12-22,23.001,23.213,22.818,23.079,823810,0
2015-12-23,23.128,23.656,23.069,23.57,610398,0
2015-12-24,23.348,23.454,23.128,23.328,394560,0
2015-12-28,23.242,23.792,23.155,23.609,573564,0
2015-12-29,23.675,24.051,23.613,23.821,550113,0
2015-12-30,23.762,23.974,23.609,23.772,401350,0
2015-12-31,23.665,23.762,23.184,23.213,466301,0
2016-01-04,22.724,22.771,22.01,22.376,1081157,0
2016-01-05,22.395,22.462,21.972,22.164,949121,0
2016-01-06,21.963,22.019,21.056,21.182,1017952,0
2016-01-07,20.824,21.299,20.75,21.191,728657,0
2016-01-08,21.308,21.345,20.943,21.076,1264977,0
2016-01-11,21.143,21.413,21.031,21.403,770780,0
2016-01-12,21.433,21.548,20.777,21.106,1447524,0
2016-01-13,21.2,21.289,20.806,20.961,684799,0
2016-01-14,20.961,21.48,20.769,21.375,572883,0
2016-01-15,20.913,21.259,20.814,21.076,987249,0
2016-01-19,20.952,21.393,20.711,20.971,574876,0
2016-01-20,20.681,21.066,20.247,20.933,1115266,0
2016-01-21,20.989,21.461,20.681,21.299,721157,0
2016-01-22,21.558,22.029,21.489,21.789,548278,0
2016-01-25,21.721,21.832,20.834,20.893,1461371,0
2016-01-26,21.026,21.385,20.913,21.355,527126,0
2016-01-27,21.299,21.893,21.23,21.866,1102833,0
2016-01-28,22.136,22.145,21.274,21.335,873572,0
2016-01-29,21.413,22.038,21.413,22.029,655011,0
2016-02-01,21.884,22.366,21.538,22.3,754355,0
2016-02-02,22.001,22.097,21.558,21.807,820562,0
2016-02-03,21.981,21.981,21.249,21.884,1172433,0
2016-02-04,22.01,22.077,21.654,21.74,583911,0
2016-02-05,21.731,22.203,21.701,22.173,836276,0
2016-02-08,22.155,22.808,21.943,22.694,1016063,0
2016-02-09,22.597,23.01,22.328,22.654,894010,0
2016-02-10,22.772,23.288,22.044,22.073,1028012,0
2016-02-11,21.714,22.093,21.55,21.675,588132,0
2016-02-12,21.948,22.355,21.695,21.976,657246,0
2016-02-16,22.19,22.53,21.821,22.48,839083,0
2016-02-17,22.616,22.868,22.505,22.694,893036,0
2016-02-18,22.772,23.246,22.664,23.042,783364,0
2016-02-19,22.928,22.975,22.141,22.277,832292,0
2016-02-22,22.568,22.635,22.151,22.287,608592,0
2016-02-23,22.132,22.408,21.996,22.18,1615875,0
2016-02-24,21.996,22.345,21.86,22.218,516731,0
2016-02-25,22.394,22.694,22.223,22.48,737558,0
2016-02-26,22.432,22.985,21.299,22.801,1490067,0
2016-02-29,22.753,24.157,22.724,23.178,1582030,0
2016-03-01,23.372,23.382,22.809,23.169,1099816,0
2016-03-02,23.023,23.469,22.946,23.333,985593,0
2016-03-03,23.324,23.712,23.246,23.518,637567,0
2016-03-04,23.586,24.187,23.556,23.867,813287,0
2016-03-07,24.099,25.155,24.003,24.74,1061300,0
2016-03-08,24.535,24.738,23.867,24.351,1055381,0
2016-03-09,24.45,24.817,24.293,24.604,774791,0
2016-03-10,24.555,24.894,23.576,23.692,700302,0
2016-03-11,23.75,23.963,23.596,23.839,910887,0
2016-03-14,23.839,24.275,23.839,24.118,581763,0
2016-03-15,24.013,24.099,23.73,23.839,445563,0
2016-03-16,23.79,24.108,23.626,24.091,373973,0
2016-03-17,24.167,24.778,24.157,24.584,663245,0
2016-03-18,24.584,24.652,24.321,24.44,277041,0
2016-03-21,24.459,24.681,24.226,24.624,363113,0
2016-03-22,24.516,25.001,24.516,24.866,583987,0
2016-03-23,24.807,25.06,24.614,25.05,784817,0
2016-03-24,24.934,25.117,24.477,24.924,523142,0
2016-03-28,25.02,25.34,24.932,25.244,395588,0
2016-03-29,25.254,25.863,25.088,25.777,483966,0
2016-03-30,25.902,26.727,25.836,26.591,928442,0
2016-03-31,26.601,26.746,26.144,26.252,561035,0
2016-04-01,26.154,26.407,25.622,26.348,834047,0
2016-04-04,26.338,26.397,26.038,26.164,477660,0
2016-04-05,25.883,26.232,25.836,25.912,332553,0
2016-04-06,25.902,26.068,25.728,26.058,342408,0
2016-04-07,25.96,26.159,25.603,26.038,535485,0
2016-04-08,26.291,26.823,26.134,26.272,552167,0
2016-04-11,26.358,27.007,26.272,26.669,526765,0
2016-04-12,26.784,26.968,26.581,26.949,375694,0
2016-04-13,27.076,27.395,26.998,27.133,535480,0
2016-04-14,27.182,27.765,27.086,27.696,458365,0
2016-04-15,27.627,27.779,27.405,27.775,249058,0
2016-04-18,27.656,27.87,27.576,27.822,339197,0
2016-04-19,27.88,28.079,27.6,28.025,363546,0
2016-04-20,27.93,28.152,27.551,27.89,591824,0
2016-04-21,27.87,28.016,27.686,27.802,245117,0
2016-04-22,27.9,28.317,27.792,28.152,485671,0
2016-04-25,28.074,28.113,27.605,27.716,273541,0
2016-04-26,27.84,28.19,27.706,28.152,285144,0
2016-04-27,28.142,28.327,28.006,28.239,211954,0
2016-04-28,28.229,28.355,27.91,27.91,679291,0
2016-04-29,27.91,28.045,27.726,27.812,421898,0
2016-05-02,28.142,28.355,27.788,28.025,588790,0
2016-05-03,27.86,28.113,27.458,28.016,486458,0
2016-05-04,27.84,28.113,27.812,28.025,418759,0
2016-05-05,28.094,28.142,27.812,28.064,342977,0
2016-05-06,27.91,28.307,27.696,28.259,498160,0
2016-05-09,28.355,30.188,28.045,29.752,975594,0
2016-05-10,29.78,30.373,29.469,29.847,656251,0
2016-05-11,29.847,31.051,29.847,30.962,693761,0
2016-05-12,31.021,31.321,30.594,30.847,527926,0
2016-05-13,30.867,30.992,30.353,30.547,424227,0
2016-05-16,30.537,31.08,30.537,30.992,344542,0
2016-05-17,30.788,31.176,30.633,31.127,486375,0
2016-05-18,30.972,31.215,30.648,30.768,602075,0
2016-05-19,30.701,31.031,30.497,30.972,460685,0
2016-05-20,30.932,31.187,30.846,31.071,271496,0
2016-05-23,30.942,31.187,30.896,31.051,196859,0
2016-05-24,31.109,31.829,31.109,31.821,469634,0
2016-05-25,31.839,32.248,31.713,31.743,453726,0
2016-05-26,31.829,32.112,31.743,31.753,283384,0
2016-05-27,31.683,31.927,31.577,31.733,241911,0
2016-05-31,31.957,32.034,31.625,31.878,424495,0
2016-06-01,31.888,31.997,31.548,31.898,214413,0
2016-06-02,31.898,32.029,31.723,31.927,349920,0
2016-06-03,32.182,32.443,31.878,32.357,476759,0
2016-06-06,32.406,32.92,32.406,32.873,442640,0
2016-06-07,32.755,33.349,32.727,33.135,462904,0
2016-06-08,33.234,33.798,33.135,33.642,666306,0
2016-06-09,33.525,33.778,33.389,33.74,247142,0
2016-06-10,33.74,33.749,32.462,32.639,682136,0
2016-06-13,32.542,32.829,32.434,32.561,195639,0
2016-06-14,32.542,32.687,32.063,32.23,293454,0
2016-06-15,32.257,32.347,32.034,32.162,348844,0
2016-06-16,31.908,32.23,31.753,32.142,445203,0
2016-06-17,32.152,32.376,31.927,32.083,389909,0
2016-06-20,32.327,33.234,32.327,32.999,440801,0
2016-06-21,32.979,33.272,32.93,33.174,476821,0
2016-06-22,33.311,33.564,33.164,33.359,345534,0
2016-06-23,33.506,33.74,33.217,33.33,372608,0
2016-06-24,31.977,32.639,31.947,31.947,418277,0
2016-06-27,31.898,31.898,30.924,31.157,458954,0
2016-06-28,31.392,32.172,31.382,31.957,455587,0
2016-06-29,32.172,32.639,32.132,32.415,261251,0
2016-06-30,32.542,32.93,32.287,32.912,404948,0
2016-07-01,32.794,33.106,32.639,32.96,226187,0
2016-07-05,32.668,32.999,32.599,32.93,244625,0
2016-07-06,32.94,33.078,32.406,32.96,275148,0
2016-07-07,33.106,33.154,32.736,33.135,298118,0
2016-07-08,33.234,34.071,33.184,34.032,523891,0
2016-07-11,34.012,34.208,33.749,33.984,760203,0
2016-07-12,34.099,34.334,33.832,33.914,440865,0
2016-07-13,33.818,34.089,33.691,33.778,359077,0
2016-07-14,33.74,33.954,33.652,33.798,353430,0
2016-07-15,33.486,33.583,32.551,32.629,653816,0
2016-07-18,32.59,32.873,32.367,32.834,351211,0
2016-07-19,32.736,32.824,32.182,32.23,331564,0
2016-07-20,32.287,32.619,32.132,32.522,402257,0
2016-07-21,32.571,32.969,32.492,32.893,443453,0
2016-07-22,32.472,32.677,31.829,32.367,725478,0
2016-07-25,32.287,32.415,31.829,31.977,451244,0
2016-07-26,32.112,32.581,32.015,32.396,301156,0
2016-07-27,32.482,32.482,31.829,31.987,350663,0
2016-07-28,31.977,32.182,31.879,32.102,203769,0
2016-07-29,32.142,32.492,31.997,32.347,444022,0
2016-08-01,32.347,32.357,31.957,32.053,172859,0
2016-08-02,32.152,32.211,31.596,31.829,656966,0
2016-08-03,31.753,32.092,31.558,31.918,983979,0
2016-08-04,32.006,32.122,31.402,32.006,570851,0
2016-08-05,31.957,32.386,31.937,31.967,695162,0
2016-08-08,32.152,32.248,31.664,32.006,611820,0
2016-08-09,30.3,30.32,27.114,28.595,2813262,0
2016-08-10,28.849,28.849,27.875,28.03,819289,0
2016-08-11,28.03,28.03,27.445,27.573,707735,0
2016-08-12,27.543,27.719,27.182,27.328,531736,0
2016-08-15,27.738,27.894,27.173,27.777,1064275,0
2016-08-16,27.768,27.844,27.388,27.388,495401,0
2016-08-17,27.299,27.348,26.603,26.967,996155,0
2016-08-18,26.881,27.096,26.529,26.92,702855,0
2016-08-19,26.792,26.891,26.519,26.725,515302,0
2016-08-22,26.647,26.802,26.433,26.568,450529,0
2016-08-23,26.598,26.987,26.549,26.977,633367,0
2016-08-24,26.852,27.445,26.842,27.086,651309,0
2016-08-25,27.027,27.28,26.832,27.241,430267,0
2016-08-26,27.388,27.796,27.368,27.729,587263,0
2016-08-29,27.874,28.265,27.729,28.147,655584,0
2016-08-30,33.311,35.016,32.472,34.792,5415855,0
2016-08-31,35.057,36.015,33.529,34.096,3281135,0
2016-09-01,34.096,34.166,33.578,33.99,1030335,0
2016-09-02,34.195,34.645,34.195,34.342,910097,0
2016-09-06,34.292,34.807,34.215,34.518,767159,0
2016-09-07,34.508,34.752,34.215,34.391,840650,0
2016-09-08,34.205,34.312,33.294,33.372,885118,0
2016-09-09,33.196,33.372,32.285,32.57,876797,0
2016-09-12,32.198,33.089,32.179,32.903,552145,0
2016-09-13,32.521,32.834,32.335,32.58,464123,0
2016-09-14,32.697,32.98,32.575,32.903,548473,0
2016-09-15,32.96,33.696,32.96,33.362,494343,0
2016-09-16,33.032,33.392,33.032,33.333,600602,0
2016-09-19,33.51,34.166,33.445,33.783,460949,0
2016-09-20,33.832,34.156,33.617,34.086,296080,0
2016-09-21,34.292,34.458,34.068,34.342,321236,0
2016-09-22,34.498,34.831,34.391,34.596,498836,0
2016-09-23,34.567,34.596,34.195,34.262,280956,0
2016-09-26,34.068,34.282,33.705,33.822,317061,0
2016-09-27,33.793,33.901,33.451,33.51,658251,0
2016-09-28,33.587,33.646,33.226,33.48,940175,0
2016-09-29,33.519,33.696,33.362,33.49,531697,0
2016-09-30,33.705,34.518,33.627,34.332,500229,0
2016-10-03,34.401,36.446,34.332,35.242,1489203,0
2016-10-04,35.301,35.574,34.468,34.508,635748,0
2016-10-05,34.596,34.928,34.438,34.752,375681,0
2016-10-06,34.586,34.908,34.557,34.831,236858,0
2016-10-07,34.861,34.861,34.262,34.43,336682,0
2016-10-10,34.831,35.527,34.802,35.124,365190,0
2016-10-11,34.772,34.88,34.488,34.841,449098,0
2016-10-12,34.851,35.007,34.606,34.958,340604,0
2016-10-13,34.733,34.948,34.448,34.762,377695,0
2016-10-14,34.918,35.076,34.694,34.714,456377,0
2016-10-17,34.733,34.733,34.292,34.438,309121,0
2016-10-18,34.752,34.841,34.538,34.606,520296,0
2016-10-19,34.782,34.9,34.576,34.704,380629,0
2016-10-20,34.606,34.752,34.483,34.694,226804,0
2016-10-21,34.401,34.664,34.292,34.576,187742,0
2016-10-24,34.664,34.724,34.058,34.176,196004,0
2016-10-25,34.146,34.146,33.783,33.862,212363,0
2016-10-26,33.842,33.92,33.549,33.832,301511,0
2016-10-27,33.911,33.911,33.558,33.715,338482,0
2016-10-28,33.764,34.086,33.597,33.754,233506,0
2016-10-31,33.745,33.99,33.51,33.862,219132,0
2016-11-01,33.872,34.058,33.236,33.402,518199,0
2016-11-02,33.48,33.587,33.255,33.304,441754,0
2016-11-03,33.333,33.813,33.255,33.558,376023,0
2016-11-04,33.539,33.99,33.324,33.725,280728,0
2016-11-07,34.008,34.438,33.98,34.292,434543,0
2016-11-08,34.282,34.352,33.96,33.96,222716,0
2016-11-09,33.587,34.918,33.431,34.811,766831,0
2016-11-10,34.871,36.945,34.841,36.398,867866,0
2016-11-11,36.505,36.603,36.074,36.436,406648,0
2016-11-14,36.564,36.711,36.388,36.505,449363,0
2016-11-15,36.554,36.759,36.446,36.593,496643,0
2016-11-16,36.691,36.701,36.28,36.446,545678,0
2016-11-17,36.466,36.466,35.937,36.211,417096,0
2016-11-18,36.24,36.407,36.045,36.319,321889,0
2016-11-21,36.466,36.691,36.349,36.642,553782,0
2016-11-22,36.691,37.514,36.505,37.405,506145,0
2016-11-23,37.209,37.848,37.16,37.514,717693,0
2016-11-25,37.464,37.544,37.15,37.277,131581,0
2016-11-28,37.2,37.946,36.933,36.993,419548,0
2016-11-29,36.806,37.287,36.806,37.1,423881,0
2016-11-30,37.357,37.779,37.238,37.592,578052,0
2016-12-01,37.76,38.236,37.395,38.055,681590,0
2016-12-02,38.055,38.055,36.511,36.629,501271,0
2016-12-05,36.639,37.277,36.56,37.267,1005009,0
2016-12-06,37.12,37.352,36.693,37.307,594047,0
2016-12-07,37.327,38.881,37.327,38.772,709267,0
2016-12-08,39.293,39.293,37.808,38.714,552611,0
2016-12-09,38.732,39.067,38.359,38.635,680406,0
2016-12-12,38.655,38.709,38.231,38.369,403983,0
2016-12-13,38.507,38.665,37.986,38.468,589599,0
2016-12-14,38.32,38.433,37.534,37.582,350843,0
2016-12-15,37.504,38.015,37.504,37.671,481547,0
2016-12-16,37.74,37.808,36.875,36.953,1075504,0
2016-12-19,36.943,37.16,36.177,36.649,920968,0
2016-12-20,36.836,37.2,36.756,36.963,656399,0
2016-12-21,36.923,37.405,36.923,37.307,404577,0
2016-12-22,37.19,37.19,34.613,34.662,1037244,0
2016-12-23,34.574,35.468,34.268,35.429,855327,0
2016-12-27,34.8,34.907,33.354,33.453,873425,0
2016-12-28,33.561,33.747,33,33.227,514564,0
2016-12-29,33.089,33.521,32.941,33.384,403521,0
2016-12-30,33.472,33.787,33.275,33.433,456523,0
2017-01-03,33.541,34.081,33.404,33.472,759335,0
2017-01-04,33.58,33.959,33.394,33.885,688802,0
2017-01-05,33.924,34.043,33.728,33.885,397454,0
2017-01-06,33.699,34.043,33.457,33.6,458797,0
2017-01-09,33.453,33.492,32.706,32.843,487012,0
2017-01-10,32.803,33.546,32.489,33.502,709927,0
2017-01-11,33.61,33.679,32.823,33.197,347075,0
2017-01-12,33.167,33.423,32.903,33.394,403191,0
2017-01-13,32.558,32.823,32.253,32.41,767354,0
2017-01-17,32.312,32.371,31.643,31.742,574243,0
2017-01-18,31.653,32.155,31.575,31.722,472655,0
2017-01-19,31.624,31.712,30.887,31.024,672894,0
2017-01-20,30.787,31.251,30.011,31.121,830264,0
2017-01-23,31.191,31.211,30.758,31.161,522632,0
2017-01-24,31.298,31.811,31.161,31.575,412610,0
2017-01-25,31.692,32.046,31.575,32.046,496962,0
2017-01-26,32.027,32.332,31.845,32.115,504569,0
2017-01-27,32.175,32.282,32.037,32.056,493331,0
2017-01-30,32.017,32.243,31.403,31.594,279855,0
2017-01-31,31.624,32.095,31.594,31.899,661800,0
2017-02-01,31.811,31.968,31.437,31.811,408752,0
2017-02-02,31.752,31.752,31.27,31.485,451271,0
2017-02-03,31.594,32.214,31.525,32.214,598640,0
2017-02-06,32.037,32.233,31.575,31.634,486965,0
2017-02-07,31.466,31.466,30.787,30.827,662572,0
2017-02-08,30.719,30.859,30.382,30.422,734535,0
2017-02-09,30.353,31.243,30.353,30.965,927937,0
2017-02-10,30.985,31.628,30.847,31.489,420424,0
2017-02-13,31.47,31.756,30.985,31.005,381215,0
2017-02-14,30.985,31.085,30.273,30.719,941200,0
2017-02-15,30.659,30.985,30.481,30.659,714201,0
2017-02-16,30.59,30.935,30.585,30.739,595644,0
2017-02-17,30.59,30.817,30.407,30.619,515498,0
2017-02-21,32.182,34.811,32.132,34.297,2009450,0
2017-02-22,34.337,34.673,33.615,33.665,1404926,0
2017-02-23,33.803,33.921,33.091,33.269,754772,0
2017-02-24,33.022,33.685,32.844,33.615,725314,0
2017-02-27,33.685,34.209,33.576,34.079,1185894,0
2017-02-28,33.883,34.119,33.289,33.309,854229,0
2017-03-01,33.655,33.853,32.854,32.854,610214,0
2017-03-02,32.854,32.854,31.776,31.796,623338,0
2017-03-03,31.855,32.112,31.717,31.846,367011,0
2017-03-06,31.776,32.004,31.401,31.45,331046,0
2017-03-07,31.44,31.534,31.163,31.173,238958,0
2017-03-08,31.292,31.292,30.491,30.541,359075,0
2017-03-09,30.599,30.599,30.066,30.283,985926,0
2017-03-10,30.541,31.292,30.343,31.183,890954,0
2017-03-13,31.085,31.331,31.055,31.223,376037,0
2017-03-14,31.163,31.213,30.649,30.897,318170,0
2017-03-15,30.995,31.421,30.907,31.371,364630,0
2017-03-16,31.381,31.519,30.945,31.153,287518,0
2017-03-17,31.203,31.499,31.143,31.351,386873,0
2017-03-20,31.233,31.292,30.975,31.045,197575,0
2017-03-21,31.243,31.401,30.827,30.917,462368,0
2017-03-22,30.847,31.341,30.709,31.253,879952,0
2017-03-23,31.311,31.89,31.223,31.796,485350,0
2017-03-24,31.816,31.964,31.658,31.885,385767,0
2017-03-27,31.816,32.142,31.539,32.073,378952,0
2017-03-28,32.004,32.656,31.984,32.4,407375,0
2017-03-29,32.31,32.468,32.132,32.37,226089,0
2017-03-30,32.418,32.616,32.32,32.33,328509,0
2017-03-31,32.37,32.726,32.202,32.528,339771,0
2017-04-03,32.508,32.626,31.766,31.776,1084540,0
2017-04-04,31.915,32.014,31.608,32.014,696875,0
2017-04-05,32.192,32.418,31.717,31.895,896241,0
2017-04-06,31.974,32.578,31.855,32.35,454976,0
2017-04-07,32.26,32.488,31.549,31.618,643998,0
2017-04-10,30.739,30.739,29.028,30.086,2002664,0
2017-04-11,30.066,30.501,29.888,30.461,697423,0
2017-04-12,30.412,30.422,29.967,30.185,767176,0
2017-04-13,30.313,30.51,30.145,30.363,481394,0
2017-04-17,30.501,30.659,30.392,30.501,596806,0
2017-04-18,30.283,30.689,30.273,30.59,588865,0
2017-04-19,30.709,30.807,30.363,30.541,596083,0
2017-04-20,30.669,30.827,30.363,30.501,363830,0
2017-04-21,30.551,30.629,30.165,30.392,213700,0
2017-04-24,30.935,31.45,30.797,31.321,414407,0
2017-04-25,31.421,31.865,31.321,31.727,988654,0
2017-04-26,31.737,32.251,31.727,32.152,318812,0
2017-04-27,32.27,32.578,32.182,32.498,836104,0
2017-04-28,32.596,32.626,32.29,32.39,553610,0
2017-05-01,31.766,32.28,31.539,32.222,1213350,0
2017-05-02,32.182,32.31,31.924,32.241,688614,0
2017-05-03,32.212,32.251,31.737,32.053,845140,0
2017-05-04,32.053,32.26,31.248,31.628,945770,0
2017-05-05,30.263,31.311,29.592,30.551,1705917,0
2017-05-08,30.343,30.56,29.937,30.026,698729,0
2017-05-09,29.957,30.995,29.957,30.965,684860,0
2017-05-10,30.917,31.687,30.837,31.411,777734,0
2017-05-11,31.371,31.43,30.629,30.767,611149,0
2017-05-12,30.729,31.371,30.363,30.609,270716,0
2017-05-15,30.57,30.975,30.56,30.649,295634,0
2017-05-16,30.739,30.821,30.343,30.501,441768,0
2017-05-17,30.165,30.58,30.086,30.56,568848,0
2017-05-18,30.827,32.024,30.649,31.391,1078153,0
2017-05-19,31.45,31.48,30.745,31.053,1483239,0
2017-05-22,30.874,30.914,30.128,30.566,1201773,0
2017-05-23,30.774,31.252,30.774,31.202,311831,0
2017-05-24,31.341,31.54,31.162,31.401,536808,0
2017-05-25,31.341,31.57,31.092,31.311,350249,0
2017-05-26,31.321,31.371,30.963,30.983,413519,0
2017-05-30,31.063,31.401,31.053,31.192,212910,0
2017-05-31,31.033,31.261,30.417,30.854,579444,0
2017-06-01,30.914,31.182,30.655,31.152,425252,0
2017-06-02,31.281,31.49,31.102,31.391,467579,0
2017-06-05,31.242,31.56,31.242,31.401,378744,0
2017-06-06,31.261,31.45,31.033,31.411,332346,0
2017-06-07,31.48,31.48,30.466,30.526,638754,0
2017-06-08,30.605,30.794,30.446,30.745,344514,0
2017-06-09,30.864,31.261,30.655,31.152,248191,0
2017-06-12,31.202,32.216,31.202,32.196,318970,0
2017-06-13,32.305,32.424,31.669,31.778,369037,0
2017-06-14,31.56,31.878,31.281,31.52,370359,0
2017-06-15,31.222,31.261,29.989,30.327,932025,0
2017-06-16,30.377,30.377,29.303,29.482,1199871,0
2017-06-19,29.482,29.582,29.234,29.472,1234328,0
2017-06-20,29.333,29.482,28.558,28.677,1586024,0
2017-06-21,28.757,28.846,28.369,28.409,658340,0
2017-06-22,28.359,28.389,27.484,27.653,1723581,0
2017-06-23,27.852,28.896,27.653,28.657,1078337,0
2017-06-26,28.737,28.916,28.498,28.657,569146,0
2017-06-27,28.528,28.965,28.409,28.717,526204,0
2017-06-28,28.876,29.094,28.429,28.548,910330,0
2017-06-29,28.647,29.045,28.409,28.826,911956,0
2017-06-30,28.886,29.085,28.448,28.568,820620,0
2017-07-03,28.747,29.413,28.568,29.005,430214,0
2017-07-05,29.224,29.512,28.926,29.085,533337,0
2017-07-06,28.945,29.194,28.737,28.846,373090,0
2017-07-07,28.866,28.975,28.289,28.886,555306,0
2017-07-10,27.464,28.15,26.619,26.808,1850287,0
2017-07-11,26.769,27.484,26.52,27.315,1000519,0
2017-07-12,27.514,27.703,27.107,27.216,854677,0
2017-07-13,27.107,27.325,26.719,27.186,708705,0
2017-07-14,27.246,27.683,27.176,27.623,599786,0
2017-07-17,27.713,27.713,27.385,27.494,604063,0
2017-07-18,27.464,27.802,27.425,27.802,677810,0
2017-07-19,27.842,27.951,27.534,27.882,456556,0
2017-07-20,27.882,28.299,27.882,28.031,444021,0
2017-07-21,28.11,28.409,28.021,28.23,368479,0
2017-07-24,28.091,28.18,27.862,27.991,393469,0
2017-07-25,28.061,28.548,27.986,28.379,620395,0
2017-07-26,28.429,28.498,28.021,28.359,653654,0
2017-07-27,28.23,28.493,28.16,28.369,676200,0
2017-07-28,28.439,28.637,28.11,28.289,721847,0
2017-07-31,28.329,28.329,27.792,28.061,617112,0
2017-08-01,28.12,28.12,27.057,27.355,737315,0
2017-08-02,27.236,27.544,26.908,27.305,763736,0
2017-08-03,27.285,27.514,27.176,27.285,292888,0
2017-08-04,27.385,27.474,27.057,27.295,474647,0
2017-08-07,27.256,27.435,26.779,27.136,1120981,0
2017-08-08,27.415,30.546,27.236,29.462,2798528,0
2017-08-09,28.468,28.647,26.938,27.733,2214235,0
2017-08-10,27.753,27.763,27.017,27.027,492098,0
2017-08-11,26.759,27.146,26.649,26.938,633122,0
2017-08-14,27.107,27.703,27.047,27.633,608566,0
2017-08-15,27.534,28.289,27.534,28.22,788720,0
2017-08-16,28.329,28.975,28.289,28.578,655613,0
2017-08-17,28.389,28.955,28.339,28.419,1017891,0
2017-08-18,28.429,28.632,27.797,28.25,777974,0
2017-08-21,28.18,28.399,27.981,28.19,620902,0
2017-08-22,28.21,28.27,27.966,28.19,767168,0
2017-08-23,28.19,28.58,28.1,28.5,558469,0
2017-08-24,28.49,28.72,28.43,28.61,345997,0
2017-08-25,28.66,28.74,28.45,28.63,378054,0
2017-08-28,28.63,28.73,28.44,28.58,355004,0
2017-08-29,28.62,29.17,28.49,29.04,413014,0
2017-08-30,28.99,29.36,28.8401,29.25,302679,0
2017-08-31,29.43,29.76,29.31,29.74,492898,0
2017-09-01,29.85,30.05,29.56,29.85,747621,0
2017-09-05,29.79,29.89,29.35,29.45,275637,0
2017-09-06,29.45,30.255,29.45,29.95,574860,0
2017-09-07,29.98,30.2949,29.68,29.7,299492,0
2017-09-08,29.65,29.97,29.5,29.83,357253,0
2017-09-11,29.87,30.55,29.87,30.37,652982,0
2017-09-12,30.5,30.8,30.08,30.29,654608,0
2017-09-13,30.36,30.389,30.16,30.24,385641,0
2017-09-14,30.17,30.62,30.17,30.41,462257,0
2017-09-15,30.37,30.58,30.19,30.42,645841,0
2017-09-18,30.42,30.61,30.01,30.52,538817,0
2017-09-19,30.55,30.6,30.28,30.48,248460,0
2017-09-20,30.54,31.11,30.52,30.86,330794,0
2017-09-21,30.91,30.96,30.67,30.74,191509,0
2017-09-22,30.71,31.54,30.71,31.47,327346,0
2017-09-25,31.58,31.75,31.39,31.49,233650,0
2017-09-26,31.53,31.54,31.01,31.17,372995,0
2017-09-27,31.35,31.41,30.56,30.63,584451,0
2017-09-28,30.52,31.06,30.51,31.05,940535,0
2017-09-29,31.05,31.63,30.9,31.62,430634,0
2017-10-02,31.55,31.66,30.78,31.06,634340,0
2017-10-03,30.97,31.35,30.49,30.5,919115,0
2017-10-04,30.68,30.68,29.84,30.01,986039,0
2017-10-05,29.96,30.27,29.72,29.94,922786,0
2017-10-06,29.78,29.9,29.23,29.65,498839,0
2017-10-09,29.4,29.4,29.02,29.13,377300,0
2017-10-10,28.88,28.96,27.353,27.81,1385623,0
2017-10-11,28,28.27,27.76,28.07,938135,0
2017-10-12,27.94,28.33,27.85,28.17,728626,0
2017-10-13,28.22,28.34,27.86,28.19,806306,0
2017-10-16,28.15,28.6,28.1,28.51,671227,0
2017-10-17,28.61,28.61,28.03,28.11,384163,0
2017-10-18,28.26,28.4,27.915,28.29,490440,0
2017-10-19,28.28,28.93,28.01,28.93,635164,0
2017-10-20,28.75,28.9,27.33,28.75,1036726,0
2017-10-23,28.71,28.91,28.55,28.59,367044,0
2017-10-24,28.75,29.39,28.7,29.24,730186,0
2017-10-25,29.08,29.19,28.35,28.35,371221,0
2017-10-26,28.52,28.6,28.11,28.35,450280,0
2017-10-27,28.13,28.47,28.1,28.36,408403,0
2017-10-30,28.14,28.24,27.59,27.88,284546,0
2017-10-31,27.9,28.12,27.84,28.03,300675,0
2017-11-01,28.02,28.71,28.02,28.3,649520,0
2017-11-02,28.36,28.82,28.36,28.71,393650,0
2017-11-03,28.86,28.9282,28.67,28.78,423783,0
2017-11-06,28.85,29.03,28.67,28.78,421977,0
2017-11-07,28.91,28.91,28.53,28.57,246838,0
2017-11-08,28.68,28.71,28.06,28.16,371113,0
2017-11-09,28.16,28.3,27.82,28.2,611511,0
2017-11-10,28,28.08,25.01,25.36,3169400,0
