Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.203,18.579,18.188,18.518,748662,0
2005-02-28,18.518,18.518,18.196,18.241,572275,0
2005-03-01,18.368,18.571,18.075,18.241,975728,0
2005-03-02,18.706,18.706,18.324,18.444,930645,0
2005-03-03,18.526,18.661,18.219,18.286,499875,0
2005-03-04,18.413,18.473,18.166,18.27,434058,0
2005-03-07,18.075,18.324,18.06,18.136,471683,0
2005-03-08,18.136,18.203,18.06,18.157,576882,0
2005-03-09,18.203,18.376,18.166,18.225,425283,0
2005-03-10,18.225,18.225,18.053,18.075,203482,0
2005-03-11,17.992,18.075,17.948,17.955,225859,0
2005-03-14,17.925,18.09,17.91,17.969,294528,0
2005-03-15,17.925,17.992,17.918,17.94,414752,0
2005-03-16,17.986,18.082,17.781,17.834,701823,0
2005-03-17,17.699,17.91,17.632,17.73,308790,0
2005-03-18,17.828,17.978,17.744,17.865,231344,0
2005-03-21,17.798,17.969,17.744,17.766,222461,0
2005-03-22,17.766,17.834,17.669,17.721,299024,0
2005-03-23,17.804,17.857,17.669,17.707,764787,0
2005-03-24,17.655,17.714,17.578,17.655,303743,0
2005-03-28,17.655,17.774,17.624,17.707,206992,0
2005-03-29,17.602,17.707,17.338,17.345,376140,0
2005-03-30,17.655,17.744,17.527,17.616,272699,0
2005-03-31,17.828,17.948,17.707,17.73,605730,0
2005-04-01,17.781,17.828,17.573,17.578,413327,0
2005-04-04,17.573,17.699,17.564,17.646,364184,0
2005-04-05,17.699,17.902,17.624,17.798,390840,0
2005-04-06,17.798,17.843,17.655,17.677,276647,0
2005-04-07,17.602,17.714,17.362,17.624,508213,0
2005-04-08,17.646,17.774,17.586,17.692,197339,0
2005-04-11,17.573,17.573,17.24,17.385,286851,0
2005-04-12,17.24,17.406,17.136,17.39,472453,0
2005-04-13,17.316,17.338,17.166,17.197,215657,0
2005-04-14,17.197,17.24,17.038,17.083,154558,0
2005-04-15,16.662,16.692,16.414,16.692,412229,0
2005-04-18,16.541,16.88,16.541,16.684,234197,0
2005-04-19,16.82,17.227,16.82,17.18,318770,0
2005-04-20,16.82,16.857,16.707,16.737,181324,0
2005-04-21,16.707,17.044,16.692,16.903,155655,0
2005-04-22,16.804,16.903,16.692,16.752,168709,0
2005-04-25,16.82,16.985,16.813,16.962,96091,0
2005-04-26,16.985,17.067,16.835,16.94,151705,0
2005-04-27,16.804,16.917,16.662,16.804,118249,0
2005-04-28,16.752,16.857,16.684,16.804,224325,0
2005-04-29,16.782,17.044,16.767,16.962,442177,0
2005-05-02,17.03,17.232,16.985,17.166,315481,0
2005-05-03,16.948,17.097,16.873,16.978,237378,0
2005-05-04,16.895,17.197,16.873,17.067,314383,0
2005-05-05,17.067,17.376,17.052,17.12,423531,0
2005-05-06,17.038,17.309,17.03,17.174,292443,0
2005-05-09,17.009,17.202,16.917,17.067,436034,0
2005-05-10,16.985,17.166,16.864,16.873,126916,0
2005-05-11,16.88,17.044,16.873,16.948,232332,0
2005-05-12,17.03,17.03,16.684,16.73,342355,0
2005-05-13,16.864,16.909,16.782,16.873,329411,0
2005-05-16,16.737,16.864,16.692,16.826,179897,0
2005-05-17,16.609,16.73,16.579,16.707,348826,0
2005-05-18,16.654,16.857,16.638,16.813,487150,0
2005-05-19,16.909,17.097,16.909,17.052,436473,0
2005-05-20,16.978,17.061,16.873,16.978,179240,0
2005-05-23,16.594,16.654,16.586,16.638,356397,0
2005-05-24,16.445,16.504,16.323,16.45,738679,0
2005-05-25,16.369,16.398,16.353,16.376,137883,0
2005-05-26,16.609,16.721,16.594,16.638,298805,0
2005-05-27,17.113,17.202,16.962,17.18,876236,0
2005-05-31,17.301,17.42,17.174,17.42,460713,0
2005-06-01,17.39,17.752,17.301,17.721,830602,0
2005-06-02,17.744,17.986,17.655,17.699,361113,0
2005-06-03,17.865,17.986,17.752,17.76,210282,0
2005-06-06,17.798,17.902,17.744,17.902,522802,0
2005-06-07,17.902,18.09,17.781,17.925,473547,0
2005-06-08,17.895,18.06,17.843,18.022,500533,0
2005-06-09,17.865,17.873,17.699,17.82,276647,0
2005-06-10,17.744,17.865,17.578,17.578,231894,0
2005-06-13,17.504,17.828,17.504,17.721,218619,0
2005-06-14,17.586,17.707,17.467,17.467,348715,0
2005-06-15,17.533,17.73,17.271,17.721,280378,0
2005-06-16,17.865,18.075,17.781,17.978,406637,0
2005-06-17,17.978,18.142,17.79,18,347181,0
2005-06-20,17.865,17.865,17.555,17.714,322390,0
2005-06-21,17.699,17.804,17.533,17.564,452707,0
2005-06-22,17.843,18.031,17.804,17.902,262608,0
2005-06-23,17.865,18.09,17.85,17.955,259866,0
2005-06-24,17.873,18.12,17.781,17.865,310543,0
2005-06-27,17.948,18.075,17.88,17.978,291018,0
2005-06-28,17.992,18.157,17.865,17.932,272370,0
2005-06-29,17.781,18.09,17.76,18.031,808335,0
2005-06-30,17.978,18.068,17.865,17.932,189661,0
2005-07-01,18.368,18.399,18.075,18.324,342136,0
2005-07-05,18.21,18.286,17.969,18.196,407622,0
2005-07-06,17.992,18.157,17.992,18.06,570081,0
2005-07-07,17.55,17.91,17.428,17.73,657067,0
2005-07-08,17.655,17.91,17.61,17.804,449306,0
2005-07-11,17.76,17.992,17.616,17.616,499984,0
2005-07-12,17.624,17.73,17.616,17.616,320745,0
2005-07-13,17.573,17.685,17.533,17.578,747564,0
2005-07-14,17.655,17.804,17.578,17.616,442396,0
2005-07-15,17.533,17.542,17.406,17.489,394680,0
2005-07-18,17.489,17.527,17.362,17.436,180336,0
2005-07-19,17.533,17.632,17.504,17.504,601453,0
2005-07-20,17.602,17.677,17.533,17.655,560647,0
2005-07-21,17.573,18.015,17.55,17.992,706319,0
2005-07-22,18,18.098,17.948,18.075,703467,0
2005-07-25,18.157,18.241,18.157,18.188,432743,0
2005-07-26,18.308,18.413,18.166,18.27,482434,0
2005-07-27,18.27,18.579,18.264,18.368,681747,0
2005-07-28,18.368,18.368,18.075,18.188,867899,0
2005-07-29,18.06,18.068,17.948,18,385793,0
2005-08-01,18.075,18.196,18.031,18.15,280705,0
2005-08-02,18.286,18.489,18.27,18.458,566132,0
2005-08-03,18.458,18.639,18.324,18.549,374386,0
2005-08-04,17.533,17.573,17.279,17.354,742848,0
2005-08-05,16.638,16.73,16.564,16.579,1213875,0
2005-08-08,16.278,16.534,15.985,16.248,9319175,0
2005-08-09,16.398,16.737,16.234,16.376,6748383,0
2005-08-10,17.061,17.564,17.009,17.481,20039691,0
2005-08-11,17.481,17.616,17.24,17.497,5097377,0
2005-08-12,17.406,17.61,17.279,17.61,2774274,0
2005-08-15,16.151,16.511,16.151,16.511,2750690,0
2005-08-16,16.112,16.398,16.112,16.398,2932014,0
2005-08-17,16.151,16.361,16.128,16.346,2486766,0
2005-08-18,16.121,16.316,16.099,16.316,2178087,0
2005-08-19,16.158,16.234,16.082,16.121,1276071,0
2005-08-22,15.776,16.135,15.753,16,2073108,0
2005-08-23,15.745,15.94,15.693,15.707,3505715,0
2005-08-24,15.482,15.789,15.406,15.654,2306649,0
2005-08-25,15.654,15.94,15.654,15.911,1402657,0
2005-08-26,15.902,15.993,15.858,15.97,1721867,0
2005-08-29,15.902,15.985,15.693,15.985,932290,0
2005-08-30,15.902,15.97,15.782,15.858,2217247,0
2005-08-31,15.94,16.112,15.924,16.112,2324857,0
2005-09-01,16.069,16.112,15.985,16.023,1458711,0
2005-09-02,15.902,16.069,15.902,16.053,989330,0
2005-09-06,15.753,16.06,15.729,16.023,1656052,0
2005-09-07,15.902,16.053,15.902,16.029,3245300,0
2005-09-08,15.94,16.06,15.924,16.046,1484490,0
2005-09-09,15.902,15.985,15.902,15.94,3022621,0
2005-09-12,15.917,16.023,15.902,15.94,1520251,0
2005-09-13,15.858,15.894,15.767,15.858,1845274,0
2005-09-14,15.676,15.819,15.676,15.723,1154310,0
2005-09-15,15.61,15.714,15.588,15.646,2352280,0
2005-09-16,15.526,15.601,15.458,15.535,2689588,0
2005-09-19,15.482,15.624,15.406,15.624,2253557,0
2005-09-20,15.564,15.745,15.488,15.535,1766954,0
2005-09-21,15.482,15.526,15.4,15.4,1819824,0
2005-09-22,15.316,15.346,15.09,15.234,1892554,0
2005-09-23,15.234,15.57,15.112,15.488,729137,0
2005-09-26,15.482,15.646,15.436,15.631,1222541,0
2005-09-27,15.488,15.557,15.482,15.482,1066447,0
2005-09-28,15.188,15.61,15.188,15.557,1640037,0
2005-09-29,15.482,15.699,15.482,15.564,2282624,0
2005-09-30,15.482,15.564,15.422,15.488,1459371,0
2005-10-03,15.353,15.482,15.353,15.466,1567201,0
2005-10-04,15.436,15.436,15.143,15.27,1990400,0
2005-10-05,15.188,15.27,15.158,15.165,1383132,0
2005-10-06,15.165,15.203,14.865,14.94,2067185,0
2005-10-07,14.857,15.3,14.857,15.278,1366021,0
2005-10-10,15.255,15.4,15.255,15.316,807348,0
2005-10-11,15.203,15.286,15.143,15.158,1369750,0
2005-10-12,15.106,15.143,14.721,14.857,1741282,0
2005-10-13,14.437,14.721,14.398,14.601,1052076,0
2005-10-14,14.519,14.918,14.437,14.842,2074863,0
2005-10-17,14.564,14.685,14.549,14.586,1439075,0
2005-10-18,14.46,14.519,14.429,14.46,1388618,0
2005-10-19,14.272,14.391,14.226,14.391,2045465,0
2005-10-20,14.324,14.376,14.106,14.127,2496308,0
2005-10-21,14.097,14.391,14.091,14.354,1310954,0
2005-10-24,14.188,14.579,14.173,14.542,1936651,0
2005-10-25,14.226,14.503,14.218,14.285,882599,0
2005-10-26,14.391,15.083,14.376,14.542,1433921,0
2005-10-27,14.473,14.617,14.338,14.391,665404,0
2005-10-28,14.226,14.639,14.226,14.519,984284,0
2005-10-31,14.324,14.617,14.309,14.497,967280,0
2005-11-01,14.46,14.812,14.46,14.805,2000602,0
2005-11-02,14.767,15.061,14.73,14.985,2222953,0
2005-11-03,15.053,15.211,15.03,15.053,1483942,0
2005-11-04,14.842,14.94,14.691,14.857,1106374,0
2005-11-07,14.564,14.812,14.564,14.797,1063812,0
2005-11-08,14.601,14.737,14.564,14.609,1941586,0
2005-11-09,14.564,14.782,14.564,14.759,1909335,0
2005-11-10,14.579,14.685,14.549,14.623,1633235,0
2005-11-11,14.542,14.617,14.527,14.601,1288796,0
2005-11-14,14.564,14.594,14.473,14.519,1389934,0
2005-11-15,14.414,14.511,14.383,14.42,1676784,0
2005-11-16,14.272,14.383,14.272,14.376,1110324,0
2005-11-17,14.232,14.654,14.232,14.571,2275386,0
2005-11-18,14.473,14.737,14.473,14.73,1686217,0
2005-11-21,14.639,14.647,14.527,14.586,1353295,0
2005-11-22,14.473,14.647,14.429,14.623,1727024,0
2005-11-23,14.647,14.887,14.601,14.812,1333441,0
2005-11-25,14.309,14.549,14.309,14.443,904208,0
2005-11-28,14.354,14.466,14.346,14.376,1351102,0
2005-11-29,14.346,14.46,14.324,14.376,900149,0
2005-11-30,14.391,14.601,14.391,14.579,1040558,0
2005-12-01,14.519,14.909,14.437,14.887,1238336,0
2005-12-02,14.647,14.721,14.46,14.497,1289454,0
2005-12-05,14.188,14.369,14.188,14.354,1734811,0
2005-12-06,14.226,14.466,14.143,14.46,1254024,0
2005-12-07,14.601,14.639,14.489,14.623,2195526,0
2005-12-08,14.601,14.73,14.594,14.67,2168543,0
2005-12-09,14.67,14.879,14.654,14.812,955543,0
2005-12-12,14.73,15.023,14.715,14.977,1428328,0
2005-12-13,14.812,15.03,14.812,15.03,1363168,0
2005-12-14,14.879,14.895,14.691,14.789,1624900,0
2005-12-15,14.715,14.909,14.685,14.879,1006224,0
2005-12-16,14.857,15.03,14.835,15.007,1109337,0
2005-12-19,14.909,15.061,14.909,15.023,977486,0
2005-12-20,14.857,15.112,14.819,15.061,1600435,0
2005-12-21,15.03,15.181,15.03,15.09,744164,0
2005-12-22,14.857,15.061,14.857,14.955,1186781,0
2005-12-23,15.046,15.061,14.977,15.023,682957,0
2005-12-27,14.879,15.195,14.879,15.112,1091016,0
2005-12-28,14.977,15.234,14.977,15.181,771478,0
2005-12-29,15.128,15.3,15.112,15.27,1060194,0
2005-12-30,15.27,15.466,15.203,15.353,1039461,0
2006-01-03,15.482,15.758,15.383,15.745,1767940,0
2006-01-04,15.805,15.858,15.67,15.805,646866,0
2006-01-05,15.805,15.805,15.482,15.684,1097271,0
2006-01-06,15.526,15.729,15.526,15.693,1294940,0
2006-01-09,15.693,15.872,15.646,15.819,1100014,0
2006-01-10,15.61,15.723,15.541,15.714,587850,0
2006-01-11,15.654,15.745,15.631,15.723,1264771,0
2006-01-12,15.646,15.707,15.61,15.654,1091127,0
2006-01-13,15.684,15.684,15.452,15.497,1617549,0
2006-01-17,15.316,15.376,15.234,15.353,785629,0
2006-01-18,15.143,15.316,15.112,15.27,1023335,0
2006-01-19,15.143,15.225,14.94,14.985,1635648,0
2006-01-20,14.752,14.992,14.677,14.909,2462631,0
2006-01-23,14.909,15.383,14.909,15.27,1149594,0
2006-01-24,15.27,15.588,15.27,15.541,2090770,0
2006-01-25,15.51,15.617,15.497,15.564,795392,0
2006-01-26,15.482,15.548,15.353,15.488,1311284,0
2006-01-27,15.436,15.639,15.422,15.557,1176139,0
2006-01-30,15.526,15.61,15.474,15.564,1641132,0
2006-01-31,15.564,15.617,15.504,15.579,1502809,0
2006-02-01,15.526,15.564,15.504,15.548,946112,0
2006-02-02,15.436,15.548,15.436,15.526,1163853,0
2006-02-03,15.353,15.4,15.234,15.353,1062826,0
2006-02-06,15.322,15.391,15.248,15.27,1554146,0
2006-02-07,15.234,15.429,15.225,15.383,1180199,0
2006-02-08,15.188,15.225,15.016,15.053,1174384,0
2006-02-09,15.234,15.278,15.023,15.067,3829752,0
2006-02-10,15.234,15.391,15.128,15.3,1692033,0
2006-02-13,15.436,15.466,15.391,15.413,2106237,0
2006-02-14,15.436,15.458,15.361,15.376,1644754,0
2006-02-15,15.27,15.646,15.241,15.57,1611735,0
2006-02-16,15.858,16,15.767,15.94,1587712,0
2006-02-17,15.911,16.023,15.902,15.985,1399587,0
2006-02-21,15.858,15.902,15.798,15.894,1655504,0
2006-02-22,15.849,16.015,15.789,16,1313807,0
2006-02-23,15.917,16.234,15.902,16.128,1939174,0
2006-02-24,16.069,16.128,16,16.015,1340352,0
2006-02-27,15.94,16.112,15.911,15.985,727382,0
2006-02-28,15.985,16.053,15.753,15.819,1428656,0
2006-03-01,15.917,16.075,15.758,16.023,922090,0
2006-03-02,15.993,16.006,15.872,15.917,768296,0
2006-03-03,15.835,15.917,15.776,15.805,932400,0
2006-03-06,15.767,16.006,15.767,15.842,829945,0
2006-03-07,15.798,15.805,15.541,15.654,842560,0
2006-03-08,15.646,16.015,15.61,16.006,858905,0
2006-03-09,15.902,16.015,15.827,15.933,846838,0
2006-03-10,15.849,15.902,15.782,15.805,828080,0
2006-03-13,15.805,15.881,15.601,15.684,1036610,0
2006-03-14,15.631,15.805,15.601,15.753,616920,0
2006-03-15,15.745,16.015,15.729,15.946,621965,0
2006-03-16,15.881,16.234,15.819,16.194,1136762,0
2006-03-17,16.128,16.278,16.099,16.271,954888,0
2006-03-20,16.165,16.308,16.06,16.271,1177017,0
2006-03-21,16.301,16.445,16.218,16.24,1207073,0
2006-03-22,16.082,16.346,16.082,16.286,608473,0
2006-03-23,16.286,16.496,16.286,16.428,1269818,0
2006-03-24,16.428,16.504,16.316,16.445,706868,0
2006-03-27,16.414,16.676,16.383,16.609,1503029,0
2006-03-28,16.654,16.797,16.391,16.519,1563799,0
2006-03-29,16.527,16.737,16.474,16.721,810309,0
2006-03-30,16.654,16.654,16.151,16.383,1204988,0
2006-03-31,16.248,16.579,16.234,16.391,711147,0
2006-04-03,16.346,16.669,16.316,16.609,794513,0
2006-04-04,16.339,16.609,16.316,16.579,1089921,0
2006-04-05,16.602,16.707,16.489,16.638,947099,0
2006-04-06,16.579,16.707,16.511,16.609,813053,0
2006-04-07,16.496,16.579,16.353,16.466,828190,0
2006-04-10,16.383,16.489,16.286,16.286,549566,0
2006-04-11,16.194,16.489,16.194,16.414,730783,0
2006-04-12,16.361,16.692,16.339,16.527,462140,0
2006-04-13,16.527,16.715,16.466,16.625,413218,0
2006-04-17,16.586,16.864,16.564,16.76,704456,0
2006-04-18,16.692,16.955,16.662,16.94,1113833,0
2006-04-19,16.835,16.97,16.737,16.94,659808,0
2006-04-20,16.903,17.113,16.857,16.962,821168,0
2006-04-21,16.985,17.083,16.82,16.88,1384887,0
2006-04-24,16.842,17.18,16.797,17.083,903110,0
2006-04-25,17.038,17.15,16.978,17.061,812175,0
2006-04-26,17.067,17.436,17.067,17.262,1653418,0
2006-04-27,17.202,17.338,17.166,17.188,773015,0
2006-04-28,17.158,17.354,17.113,17.24,760510,0
2006-05-01,17.279,17.39,17.24,17.285,319537,0
2006-05-02,17.271,17.677,17.197,17.624,639954,0
2006-05-03,17.564,17.752,17.459,17.655,933058,0
2006-05-04,17.707,18.173,17.685,18.075,781571,0
2006-05-05,18.203,18.534,18.15,18.489,887205,0
2006-05-08,18.428,18.985,18.346,18.955,1359111,0
2006-05-09,18.579,18.744,18.21,18.376,2268804,0
2006-05-10,18.286,18.376,18.203,18.361,1873137,0
2006-05-11,18.361,18.473,18.264,18.302,1218374,0
2006-05-12,18.12,18.413,18.031,18.046,716413,0
2006-05-15,17.573,18.203,17.533,17.918,974523,0
2006-05-16,17.918,17.918,17.781,17.843,490991,0
2006-05-17,17.699,17.902,17.323,17.428,898286,0
2006-05-18,17.398,17.564,17.158,17.406,530699,0
2006-05-19,17.406,17.828,17.188,17.76,1002494,0
2006-05-22,17.533,17.573,16.88,17.12,1230767,0
2006-05-23,17.197,17.398,17.12,17.188,1942353,0
2006-05-24,17.03,17.12,16.804,16.985,1356148,0
2006-05-25,17.113,17.166,16.917,17.067,1075549,0
2006-05-26,17.158,17.451,17.158,17.398,1140381,0
2006-05-30,17.03,17.091,16.948,17.03,1065568,0
2006-05-31,17.03,17.18,16.962,17.15,1228793,0
2006-06-01,17.15,17.331,17.15,17.227,1605594,0
2006-06-02,17.197,17.451,17.15,17.197,1801178,0
2006-06-05,17.158,17.158,16.782,16.864,2050952,0
2006-06-06,16.782,16.857,16.437,16.737,1272672,0
2006-06-07,16.669,16.857,16.669,16.692,742628,0
2006-06-08,16.527,16.527,16.029,16.383,902015,0
2006-06-09,16.361,16.647,16.165,16.211,616150,0
2006-06-12,16.158,16.323,16.053,16.112,902343,0
2006-06-13,16.046,16.075,15.564,15.624,876566,0
2006-06-14,15.654,15.985,15.624,15.924,1419772,0
2006-06-15,15.842,16.015,15.707,15.924,1942574,0
2006-06-16,15.924,15.985,15.819,15.849,642258,0
2006-06-19,15.819,15.946,15.67,15.758,769834,0
2006-06-20,15.776,15.798,15.165,15.173,1244151,0
2006-06-21,15.143,15.624,15.143,15.482,1672066,0
2006-06-22,15.482,15.723,15.4,15.684,1100782,0
2006-06-23,15.526,15.57,15.4,15.436,1367994,0
2006-06-26,15.436,15.548,15.338,15.504,808775,0
2006-06-27,15.436,15.767,15.436,15.488,787275,0
2006-06-28,15.526,15.654,15.482,15.631,937118,0
2006-06-29,15.526,15.894,15.526,15.881,1078842,0
2006-06-30,15.881,15.881,15.353,15.458,2055996,0
2006-07-03,15.458,15.789,15.458,15.789,1045933,0
2006-07-05,15.564,15.819,15.535,15.693,889291,0
2006-07-06,15.693,15.858,15.684,15.805,877004,0
2006-07-07,15.61,15.745,15.482,15.557,668695,0
2006-07-10,15.482,15.849,15.482,15.745,528287,0
2006-07-11,15.601,15.753,15.579,15.699,841462,0
2006-07-12,15.61,15.61,15.436,15.436,852762,0
2006-07-13,15.286,15.331,14.909,14.963,864170,0
2006-07-14,14.963,15.053,14.827,14.909,961141,0
2006-07-17,14.857,15.098,14.857,14.969,581597,0
2006-07-18,14.819,14.909,14.819,14.857,1080156,0
2006-07-19,14.857,15.27,14.819,15.248,1436772,0
2006-07-20,15.061,15.241,14.812,14.842,1009186,0
2006-07-21,14.805,14.94,14.654,14.842,771588,0
2006-07-24,14.812,15.128,14.789,15.061,853530,0
2006-07-25,15.061,15.121,14.902,15.061,1115697,0
2006-07-26,14.977,15.053,14.902,15.023,549238,0
2006-07-27,15.564,15.57,15.241,15.346,1544713,0
2006-07-28,15.639,15.729,15.413,15.526,1362840,0
2006-07-31,15.482,15.541,15.391,15.541,805263,0
2006-08-01,15.541,15.624,15.482,15.564,837732,0
2006-08-02,15.504,15.707,15.488,15.693,1601645,0
2006-08-03,15.482,15.61,15.436,15.526,769615,0
2006-08-04,15.61,15.693,15.548,15.601,572165,0
2006-08-07,15.526,15.707,15.504,15.639,930426,0
2006-08-08,14.767,14.909,14.391,14.429,2135917,0
2006-08-09,14.466,14.647,14.263,14.272,1237393,0
2006-08-10,14.309,14.376,14.195,14.346,1233090,0
2006-08-11,14.301,14.376,14.254,14.278,481149,0
2006-08-14,14.285,14.429,14.272,14.285,830018,0
2006-08-15,14.338,14.437,14.21,14.383,762913,0
2006-08-16,14.309,14.473,14.309,14.391,2309167,0
2006-08-17,14.383,14.437,14.338,14.406,2365843,0
2006-08-18,14.429,14.429,14.248,14.398,2929154,0
2006-08-21,14.354,14.579,14.315,14.511,3961140,0
2006-08-22,14.542,14.715,14.466,14.707,927775,0
2006-08-23,14.745,14.789,14.542,14.767,1340096,0
2006-08-24,14.67,14.745,14.511,14.519,817867,0
2006-08-25,14.406,14.571,14.406,14.519,668166,0
2006-08-28,14.443,14.623,14.354,14.594,505237,0
2006-08-29,14.639,14.647,14.533,14.571,763341,0
2006-08-30,14.601,14.827,14.533,14.819,1222659,0
2006-08-31,14.707,14.782,14.654,14.774,1428928,0
2006-09-01,14.767,14.918,14.767,14.918,930249,0
2006-09-05,14.857,14.873,14.767,14.873,773772,0
2006-09-06,14.774,14.805,14.67,14.691,843462,0
2006-09-07,14.685,14.691,14.414,14.617,6296656,0
2006-09-08,14.466,14.586,14.429,14.571,1421399,0
2006-09-11,14.473,14.699,14.473,14.639,685266,0
2006-09-12,14.617,14.691,14.489,14.533,1406559,0
2006-09-13,14.533,14.662,14.511,14.654,894545,0
2006-09-14,14.586,14.662,14.556,14.639,489430,0
2006-09-15,14.594,14.601,14.398,14.519,1349345,0
2006-09-18,14.511,14.511,14.443,14.489,583959,0
2006-09-19,14.466,14.497,14.254,14.369,1162326,0
2006-09-20,14.338,14.586,14.331,14.586,839805,0
2006-09-21,14.383,14.685,14.354,14.414,625795,0
2006-09-22,14.414,14.519,14.324,14.473,697739,0
2006-09-25,14.473,14.685,14.383,14.623,1266642,0
2006-09-26,14.639,14.685,14.406,14.473,1646486,0
2006-09-27,14.451,14.497,14.346,14.437,2478443,0
2006-09-28,14.084,14.623,14.037,14.503,4216125,0
2006-09-29,14.977,15.151,14.759,14.774,16141815,0
2006-10-02,14.895,14.902,14.721,14.812,4624469,0
2006-10-03,14.745,15.067,14.745,15.023,3915326,0
2006-10-04,15.023,15.173,15.016,15.173,2676644,0
2006-10-05,15.203,15.338,15.121,15.322,2511136,0
2006-10-06,15.203,15.234,15.083,15.121,1299121,0
2006-10-09,15.023,15.195,15.023,15.121,724626,0
2006-10-10,15.195,15.234,15.083,15.165,1271268,0
2006-10-11,15.106,15.203,15.09,15.195,1734457,0
2006-10-12,15.195,15.309,15.09,15.165,2338743,0
2006-10-13,15.061,15.188,15.061,15.143,1102534,0
2006-10-16,15.278,15.278,15.075,15.173,1059193,0
2006-10-17,15.083,15.134,14.977,15.098,759685,0
2006-10-18,15.234,15.4,15.106,15.234,1503239,0
2006-10-19,15.234,15.331,15.128,15.151,1468933,0
2006-10-20,15.234,15.353,15.188,15.322,1534427,0
2006-10-23,15.322,15.474,15.309,15.406,1647778,0
2006-10-24,15.488,15.707,15.436,15.693,1984173,0
2006-10-25,15.729,15.805,15.646,15.753,1992561,0
2006-10-26,15.753,15.849,15.654,15.707,1583572,0
2006-10-27,15.654,15.758,15.579,15.631,1574648,0
2006-10-30,15.519,15.676,15.504,15.564,1714991,0
2006-10-31,15.564,15.661,15.526,15.61,1071559,0
2006-11-01,15.601,15.654,15.51,15.526,713117,0
2006-11-02,15.541,15.729,15.51,15.676,1273205,0
2006-11-03,15.617,15.758,15.579,15.758,1478397,0
2006-11-06,15.707,15.946,15.707,15.94,1196633,0
2006-11-07,15.835,16.038,15.729,15.753,1449144,0
2006-11-08,15.707,15.707,15.406,15.519,1876845,0
2006-11-09,15.535,15.693,15.488,15.593,1852110,0
2006-11-10,15.593,15.736,15.519,15.676,1298798,0
2006-11-13,15.676,15.798,15.61,15.753,1998369,0
2006-11-14,15.805,16.09,15.805,15.985,1782530,0
2006-11-15,15.963,16.112,15.887,16.112,1079303,0
2006-11-16,16.135,16.684,16.135,16.602,2565659,0
2006-11-17,16.301,16.391,16.24,16.301,1786615,0
2006-11-20,15.835,16.023,15.805,15.864,1870285,0
2006-11-21,15.881,16.121,15.881,16.099,844322,0
2006-11-22,16.099,16.099,15.955,16.015,1035534,0
2006-11-24,15.881,15.985,15.881,15.894,281010,0
2006-11-27,15.789,15.827,15.676,15.699,1673372,0
2006-11-28,15.631,15.819,15.588,15.805,1525072,0
2006-11-29,15.963,16.293,15.946,16.234,1633474,0
2006-11-30,16.218,16.293,16.121,16.218,1377414,0
2006-12-01,16.271,16.271,16.082,16.203,1707679,0
2006-12-04,16.218,16.662,16.218,16.662,1789950,0
2006-12-05,16.73,16.842,16.609,16.782,1963631,0
2006-12-06,16.774,17.014,16.684,16.903,1360638,0
2006-12-07,16.813,16.94,16.707,16.767,1109846,0
2006-12-08,16.797,16.895,16.662,16.684,810984,0
2006-12-11,16.774,16.94,16.684,16.873,1090059,0
2006-12-12,16.774,16.774,16.527,16.586,1172221,0
2006-12-13,16.647,16.774,16.638,16.737,686878,0
2006-12-14,16.737,16.857,16.625,16.826,796033,0
2006-12-15,16.903,17.083,16.835,17.083,994989,0
2006-12-18,17.067,17.143,16.926,16.985,1044246,0
2006-12-19,16.857,16.917,16.662,16.886,619127,0
2006-12-20,16.873,16.978,16.557,16.647,940572,0
2006-12-21,16.647,16.647,16.194,16.346,1508401,0
2006-12-22,16.262,16.383,16.151,16.211,659133,0
2006-12-26,16.257,16.406,16.189,16.391,793883,0
2006-12-27,16.391,16.873,16.391,16.873,1243952,0
2006-12-28,16.647,16.662,16.353,16.414,953264,0
2006-12-29,16.496,16.873,16.422,16.842,954554,0
2007-01-03,17.03,17.158,16.715,17.083,1166199,0
2007-01-04,17.083,17.188,16.85,17.067,1304175,0
2007-01-05,16.985,16.992,16.669,16.721,1084358,0
2007-01-08,16.774,16.955,16.737,16.826,1351172,0
2007-01-09,16.992,17.038,16.669,16.774,831416,0
2007-01-10,16.647,16.707,16.391,16.625,887662,0
2007-01-11,16.625,16.978,16.625,16.85,1161252,0
2007-01-12,16.85,16.932,16.774,16.804,574280,0
2007-01-16,16.857,17.309,16.835,17.24,2038160,0
2007-01-17,17.24,17.316,17.15,17.279,826686,0
2007-01-18,17.218,17.279,16.909,16.985,736026,0
2007-01-19,16.985,17.128,16.85,17.106,703547,0
2007-01-22,17.15,17.166,16.985,17.097,721830,0
2007-01-23,17.143,17.504,16.985,17.316,1107158,0
2007-01-24,17.331,17.616,17.249,17.519,865509,0
2007-01-25,17.497,17.504,16.985,17.022,613748,0
2007-01-26,17.052,17.227,16.985,17.15,876799,0
2007-01-29,17.202,17.564,17.158,17.279,1212441,0
2007-01-30,17.285,17.61,17.166,17.527,923367,0
2007-01-31,17.61,17.857,17.489,17.677,878843,0
2007-02-01,17.714,17.925,17.586,17.774,686019,0
2007-02-02,17.774,17.865,17.61,17.82,1128989,0
2007-02-05,17.798,17.887,17.481,17.504,1168780,0
2007-02-06,17.414,17.721,17.067,17.669,775494,0
2007-02-07,17.542,17.616,17.406,17.504,1213194,0
2007-02-08,17.624,17.624,17.362,17.533,1240619,0
2007-02-09,17.497,17.624,17.15,17.249,977461,0
2007-02-12,17.218,17.232,16.774,16.917,869480,0
2007-02-13,17.044,17.255,16.94,17.166,853660,0
2007-02-14,17.227,17.677,17.218,17.555,602943,0
2007-02-15,17.737,17.737,17.474,17.564,1605298,0
2007-02-16,17.542,17.555,17.406,17.497,631924,0
2007-02-20,17.542,17.646,17.301,17.428,472435,0
2007-02-21,17.345,17.42,17.294,17.345,773880,0
2007-02-22,17.345,17.428,17.18,17.42,1074248,0
2007-02-23,17.398,17.504,17.18,17.367,654721,0
2007-02-26,17.406,17.497,17.061,17.166,549093,0
2007-02-27,16.774,16.782,15.707,16.105,2622551,0
2007-02-28,16.135,16.541,16.112,16.45,1842861,0
2007-03-01,16.293,16.414,16.135,16.414,2196735,0
2007-03-02,16.406,16.73,16.383,16.474,1415269,0
2007-03-05,16.361,16.519,16.301,16.346,1804038,0
2007-03-06,16.579,16.903,16.571,16.721,1081131,0
2007-03-07,16.721,16.813,16.541,16.609,588154,0
2007-03-08,16.813,16.926,16.737,16.864,514378,0
2007-03-09,16.857,16.857,16.676,16.774,411137,0
2007-03-12,16.797,16.886,16.774,16.835,611599,0
2007-03-13,16.835,16.873,16.398,16.398,886263,0
2007-03-14,16.346,16.496,16.181,16.466,1329451,0
2007-03-15,16.361,16.557,16.293,16.339,865292,0
2007-03-16,16.45,16.774,16.353,16.383,548039,0
2007-03-19,16.406,16.676,16.398,16.557,633428,0
2007-03-20,16.579,16.864,16.519,16.864,596541,0
2007-03-21,16.864,17.533,16.813,17.519,1046934,0
2007-03-22,17.414,17.474,17.128,17.309,710860,0
2007-03-23,17.113,17.367,17.113,17.202,545244,0
2007-03-26,17.414,17.414,17.03,17.301,369090,0
2007-03-27,17.158,17.24,16.94,16.955,489644,0
2007-03-28,16.903,16.962,16.752,16.797,309616,0
2007-03-29,16.962,17.12,16.94,17.022,594714,0
2007-03-30,16.917,17.113,16.895,17,683116,0
2007-04-02,16.955,17.097,16.94,17.052,711075,0
2007-04-03,16.857,17.174,16.813,17.15,1303854,0
2007-04-04,17.052,17.174,16.955,16.985,977352,0
2007-04-05,17,17.022,16.903,16.903,642463,0
2007-04-09,16.903,17.061,16.903,17.022,612352,0
2007-04-10,17.21,17.249,17,17.038,1596909,0
2007-04-11,16.917,17.083,16.625,16.647,1686162,0
2007-04-12,16.698,16.715,16.262,16.474,2570175,0
2007-04-13,16.609,16.97,16.534,16.864,1312242,0
2007-04-16,16.985,17.21,16.926,17.143,968213,0
2007-04-17,17.091,17.21,17.044,17.158,952403,0
2007-04-18,17.143,17.398,17.067,17.398,1189213,0
2007-04-19,17.03,17.255,17.03,17.227,951193,0
2007-04-20,17.24,17.398,17.24,17.301,767732,0
2007-04-23,17.331,17.414,17.12,17.166,1085004,0
2007-04-24,17.338,17.497,17.202,17.271,1208463,0
2007-04-25,17.279,17.279,17.067,17.15,890567,0
2007-04-26,16.978,17.097,16.94,16.978,1036824,0
2007-04-27,16.94,17.067,16.85,16.985,1102104,0
2007-04-30,16.985,17.052,16.864,16.985,954339,0
2007-05-01,16.985,17.218,16.932,17.18,1064623,0
2007-05-02,17.18,17.18,16.94,17.014,1226962,0
2007-05-03,16.774,16.857,16.684,16.698,1682943,0
2007-05-04,16.721,16.804,16.616,16.715,1183190,0
2007-05-07,16.767,16.85,16.698,16.698,373228,0
2007-05-08,16.654,16.676,16.474,16.496,1015559,0
2007-05-09,16.586,16.73,16.519,16.579,2176891,0
2007-05-10,16.609,16.609,16.24,16.293,1147861,0
2007-05-11,16.466,16.557,16.391,16.557,1096617,0
2007-05-14,16.527,16.602,16.308,16.489,991333,0
2007-05-15,16.474,16.698,16.474,16.654,1026930,0
2007-05-16,16.602,16.654,16.437,16.511,1054355,0
2007-05-17,16.511,16.594,16.428,16.466,1058225,0
2007-05-18,16.422,16.459,16.353,16.383,1220832,0
2007-05-21,16.278,16.391,16.257,16.308,1584865,0
2007-05-22,16.278,16.496,16.278,16.474,835933,0
2007-05-23,16.398,16.459,16.194,16.218,1887170,0
2007-05-24,16.218,16.286,16.135,16.226,1310199,0
2007-05-25,16.173,16.257,16.105,16.135,942294,0
2007-05-29,16.262,16.33,15.776,15.849,3285425,0
2007-05-30,16.257,16.262,15.97,16.09,1949091,0
2007-05-31,16.105,16.105,15.97,16.069,4090945,0
2007-06-01,16.112,16.45,16.105,16.414,1347946,0
2007-06-04,16.323,16.459,16.278,16.391,963265,0
2007-06-05,16.226,16.369,16.226,16.286,898091,0
2007-06-06,16.218,16.218,15.714,15.789,1582508,0
2007-06-07,15.789,15.881,15.466,15.67,1465169,0
2007-06-08,15.881,16.023,15.819,15.977,775925,0
2007-06-11,15.963,16.075,15.894,16.006,636225,0
2007-06-12,15.849,15.881,15.723,15.736,538684,0
2007-06-13,15.789,16.173,15.707,16.105,884543,0
2007-06-14,15.963,16.158,15.911,16.046,776246,0
2007-06-15,16.218,16.369,16.158,16.293,926808,0
2007-06-18,16.218,16.262,16.075,16.194,973805,0
2007-06-19,16.053,16.234,15.977,16.038,1107265,0
2007-06-20,16.099,16.173,16.046,16.09,1121460,0
2007-06-21,16.135,16.218,16.038,16.194,1746716,0
2007-06-22,16.099,16.194,16.053,16.105,785280,0
2007-06-25,16.135,16.24,16.09,16.135,1324288,0
2007-06-26,16.181,16.271,16.038,16.053,2201733,0
2007-06-27,16.053,16.173,16.029,16.158,1163512,0
2007-06-28,15.977,16.278,15.977,16.211,902180,0
2007-06-29,16.194,16.278,16.09,16.099,606329,0
2007-07-02,16.203,16.398,16.194,16.369,1086294,0
2007-07-03,16.353,16.541,16.339,16.474,657735,0
2007-07-05,16.474,16.586,16.383,16.549,1084358,0
2007-07-06,16.414,16.864,16.301,16.797,1041772,0
2007-07-09,16.85,17.014,16.541,16.616,770008,0
2007-07-10,16.414,16.489,16.203,16.262,1354398,0
2007-07-11,16.24,16.323,16.135,16.278,1152003,0
2007-07-12,16.262,16.428,16.158,16.422,739468,0
2007-07-13,16.361,16.437,16.271,16.406,739575,0
2007-07-16,16.353,16.406,16.194,16.361,962726,0
2007-07-17,16.481,16.557,16.353,16.474,1227390,0
2007-07-18,16.323,16.391,16.165,16.293,1489143,0
2007-07-19,16.308,16.406,16.293,16.339,880780,0
2007-07-20,16.602,16.609,16.234,16.406,2093291,0
2007-07-23,16.474,16.955,16.437,16.926,2312503,0
2007-07-24,17.136,17.136,16.316,16.33,1727047,0
2007-07-25,16.527,16.676,16.24,16.406,984119,0
2007-07-26,16.383,16.534,15.812,15.977,1495927,0
2007-07-27,15.917,16.105,15.729,15.729,877942,0
2007-07-30,15.729,15.94,15.639,15.827,803153,0
2007-07-31,15.94,15.94,15.548,15.564,827985,0
2007-08-01,15.488,15.564,15.121,15.391,1345402,0
2007-08-02,15.436,15.654,15.413,15.593,1653625,0
2007-08-03,15.661,15.676,14.977,14.977,2223799,0
2007-08-06,15.466,15.474,15.03,15.443,1719421,0
2007-08-07,15.406,15.588,15.121,15.482,2029341,0
2007-08-08,15.676,15.805,15.255,15.541,1593008,0
2007-08-09,15.474,15.474,14.782,14.857,2057988,0
2007-08-10,14.835,15.361,14.691,15.181,1923647,0
2007-08-13,15.391,15.474,15.09,15.234,1743569,0
2007-08-14,15.234,15.293,14.955,14.985,2337825,0
2007-08-15,14.909,14.969,14.601,14.654,1381735,0
2007-08-16,14.556,14.609,13.332,14.301,3682476,0
2007-08-17,14.835,15.452,14.556,15.053,2295854,0
2007-08-20,15.203,15.293,14.895,15.134,1501499,0
2007-08-21,15.061,15.09,14.895,14.969,1223786,0
2007-08-22,15.067,15.316,15.046,15.293,1110726,0
2007-08-23,15.443,15.541,15.241,15.413,957233,0
2007-08-24,15.474,15.714,15.353,15.661,801294,0
2007-08-27,15.707,15.782,15.4,15.51,855361,0
2007-08-28,15.631,15.676,15.203,15.353,1901755,0
2007-08-29,15.776,16.271,15.753,16.262,1820806,0
2007-08-30,16.262,16.339,16.015,16.151,1417125,0
2007-08-31,16.466,16.534,16.203,16.45,2061603,0
2007-09-04,16.45,16.534,16.339,16.504,1396497,0
2007-09-05,16.445,16.481,16.053,16.165,1669169,0
2007-09-06,16.151,16.339,16.112,16.308,1175839,0
2007-09-07,16.414,16.414,15.812,16.029,1611781,0
2007-09-10,16.428,16.428,15.97,16.293,2294287,0
2007-09-11,16.391,16.602,16.346,16.594,1137415,0
2007-09-12,16.632,16.707,16.414,16.594,844801,0
2007-09-13,16.414,16.715,16.414,16.638,790248,0
2007-09-14,16.383,16.676,16.383,16.594,520019,0
2007-09-17,16.527,16.669,16.445,16.632,628443,0
2007-09-18,16.707,17.21,16.616,17.21,1383299,0
2007-09-19,17.279,17.737,17.091,17.323,1827847,0
2007-09-20,17.316,17.354,16.88,17.061,815765,0
2007-09-21,17.24,17.316,17.067,17.24,836099,0
2007-09-24,17.158,17.699,17.158,17.616,1056758,0
2007-09-25,17.467,17.865,17.451,17.766,2256551,0
2007-09-26,17.895,18,17.699,17.85,2365072,0
2007-09-27,17.902,17.955,17.555,17.812,1027918,0
2007-09-28,17.699,17.843,17.285,17.354,871001,0
2007-10-01,17.376,17.662,17.376,17.602,1548134,0
2007-10-02,17.555,17.73,17.511,17.632,1176524,0
2007-10-03,17.555,17.602,17.316,17.474,836784,0
2007-10-04,17.564,17.73,17.474,17.669,654547,0
2007-10-05,17.744,17.843,17.662,17.774,1615494,0
2007-10-08,17.85,17.887,17.504,17.511,1106230,0
2007-10-09,17.511,17.632,17.376,17.602,1750022,0
2007-10-10,17.481,17.73,17.338,17.489,1904395,0
2007-10-11,17.511,17.699,17.097,17.406,2198183,0
2007-10-12,17.188,17.714,17.188,17.527,1399686,0
2007-10-15,17.474,17.578,17.227,17.467,986659,0
2007-10-16,17.39,17.467,17.24,17.262,1033490,0
2007-10-17,17.367,17.624,17.136,17.451,1181562,0
2007-10-18,17.451,17.752,17.174,17.602,1538903,0
2007-10-19,17.444,17.519,16.932,17.009,1468551,0
2007-10-22,16.903,17.262,16.903,17.136,1167235,0
2007-10-23,17.338,17.82,17.331,17.82,1075138,0
2007-10-24,17.692,17.812,17.232,17.79,1226580,0
2007-10-25,17.602,17.843,17.467,17.624,1176816,0
2007-10-26,17.752,18.278,17.737,17.932,1745721,0
2007-10-29,17.978,18.166,17.963,18.142,1573358,0
2007-10-30,18.031,18.12,17.843,18.008,1017651,0
2007-10-31,17.85,18.142,17.662,18.031,1198716,0
2007-11-01,18.037,18.037,17.444,17.632,2062777,0
2007-11-02,17.662,17.828,17.294,17.586,1689698,0
2007-11-05,17.55,17.55,17.083,17.331,1458560,0
2007-11-06,17.555,17.655,17.249,17.639,1487129,0
2007-11-07,17.586,17.669,17.022,17.022,780177,0
2007-11-08,16.992,17.24,16.428,16.903,1592234,0
2007-11-09,16.428,17.106,16.428,16.903,899553,0
2007-11-12,16.992,17.083,16.194,16.308,1692372,0
2007-11-13,16.721,17.362,16.616,17.362,1207048,0
2007-11-14,17.323,17.843,17.158,17.294,1240061,0
2007-11-15,17.376,17.376,17.03,17.188,760815,0
2007-11-16,17.24,17.262,16.797,17.091,847440,0
2007-11-19,17.227,17.227,16.579,16.721,1077193,0
2007-11-20,16.903,17.564,16.903,17.316,1153163,0
2007-11-21,17.022,17.106,16.45,16.647,1096511,0
2007-11-23,16.804,17.79,16.804,17.73,566607,0
2007-11-26,17.895,18.166,17.578,17.662,1645280,0
2007-11-27,17.578,18.241,17.564,18.031,1628204,0
2007-11-28,18.031,18.971,18.031,18.752,3384869,0
2007-11-29,18.783,18.827,18.466,18.639,1326555,0
2007-11-30,18.639,18.871,18.489,18.714,1397510,0
2007-12-03,18.835,18.91,18.293,18.383,894856,0
2007-12-04,18.308,18.678,18.203,18.27,642574,0
2007-12-05,18.683,18.714,18.234,18.458,1042983,0
2007-12-06,18.542,18.819,18.27,18.752,1650387,0
2007-12-07,18.827,18.827,18.376,18.639,622967,0
2007-12-10,18.542,18.542,18.196,18.354,843873,0
2007-12-11,18.27,18.383,17.707,17.752,1310648,0
2007-12-12,18.264,18.391,17.555,17.88,1345625,0
2007-12-13,18.037,18.15,17.301,17.504,1228048,0
2007-12-14,17.504,17.766,17.428,17.527,1025776,0
2007-12-17,17.279,17.527,17.158,17.218,1395324,0
2007-12-18,17.285,17.632,17.128,17.376,1267934,0
2007-12-19,17.255,17.376,17.044,17.218,1033738,0
2007-12-20,17.963,17.963,16.414,16.707,420064,0
2007-12-21,16.932,18.18,16.932,17.444,277137,0
2007-12-24,16.88,18.601,16.88,18.173,114856,0
2007-12-26,18.046,18.293,17.354,18.031,91090,0
2007-12-27,17.992,17.992,17.467,17.467,67751,0
2007-12-28,17.79,17.992,17.573,17.573,93132,0
2007-12-31,17.573,19.046,17.527,18.27,268212,0
2008-01-02,17.76,17.978,16.632,16.926,132922,0
2008-01-03,16.926,17.271,16.445,16.707,951112,0
2008-01-04,17.143,17.143,16.286,16.474,265525,0
2008-01-07,16.707,17.166,16.203,16.534,753665,0
2008-01-08,16.662,17.052,16.489,16.88,65708,0
2008-01-09,17.362,18.128,17.362,18.046,739037,0
2008-01-10,18.565,18.565,17.232,17.963,1074572,0
2008-01-11,18.06,18.346,17.271,18.136,306066,0
2008-01-14,18.422,18.565,17.925,18.565,1051220,0
2008-01-15,18.565,18.744,17.865,18.293,3345342,0
2008-01-16,18.444,18.759,17.963,18.136,3317264,0
2008-01-17,18.413,18.436,17.202,17.511,3582407,0
2008-01-18,17.511,18.18,16.707,17.699,2180410,0
2008-01-22,18.09,19.443,18.015,18.722,4872345,0
2008-01-23,18.27,19.413,18.12,19.037,4861403,0
2008-01-24,18.744,19.046,18.549,18.654,3527445,0
2008-01-25,18.436,19.046,17.444,17.564,3732926,0
2008-01-28,18.008,18.136,17.632,18.128,2408339,0
2008-01-29,17.986,18.136,17.895,18.008,2043582,0
2008-01-30,18.173,18.264,17.692,17.873,2868145,0
2008-01-31,18.09,18.264,17.834,18.18,2440247,0
2008-02-01,18.098,18.647,18.015,18.361,3110797,0
2008-02-04,18.489,18.556,18.105,18.18,921515,0
2008-02-05,17.804,17.955,17.385,17.385,1446983,0
2008-02-06,17.338,17.752,17.338,17.428,1064677,0
2008-02-07,17.398,17.857,17.15,17.669,1364504,0
2008-02-08,17.406,17.834,17.398,17.699,1325879,0
2008-02-11,17.489,18.128,17.398,17.955,968282,0
2008-02-12,18.518,18.985,18.518,18.752,3779989,0
2008-02-13,18.819,19.076,18.678,19.037,4714747,0
2008-02-14,19.046,19.076,18.647,18.805,1859325,0
2008-02-15,18.67,18.925,18.495,18.902,1657402,0
2008-02-19,18.985,19.347,18.827,18.925,913149,0
2008-02-20,18.925,19.15,18.744,19.097,1541969,0
2008-02-21,19.128,19.452,19.113,19.347,2077091,0
2008-02-22,19.473,19.925,19.473,19.879,4248684,0
2008-02-25,20.985,21.369,20.85,21.211,5740336,0
2008-02-26,21.391,21.879,21.285,21.707,5421357,0
2008-02-27,21.639,21.639,21.248,21.557,4629526,0
2008-02-28,21.263,21.436,21.127,21.188,1873316,0
2008-02-29,21.338,21.535,21.122,21.24,4304055,0
2008-03-03,21.27,21.301,20.993,21.218,3121056,0
2008-03-04,21.218,21.647,21.211,21.353,4458916,0
2008-03-05,21.06,21.549,21.06,21.458,2919399,0
2008-03-06,21.647,21.857,21.323,21.497,3473521,0
2008-03-07,20.865,21.467,20.828,21.091,2628651,0
2008-03-10,20.938,20.938,20.196,20.489,4136061,0
2008-03-11,21.436,21.91,20.737,21.691,7119940,0
2008-03-12,21.594,21.594,21.06,21.181,4571576,0
2008-03-13,20.993,21.369,20.668,21.218,1582573,0
2008-03-14,21.248,21.481,20.962,21.127,2055744,0
2008-03-17,20.435,21.127,20.435,20.938,1902499,0
2008-03-18,21.135,21.857,21.135,21.564,3681490,0
2008-03-19,21.594,21.805,21.122,21.122,5279446,0
2008-03-20,21.293,21.759,21.075,21.7,4043374,0
2008-03-24,23.075,23.512,22.595,23.06,3064696,0
2008-03-25,23.294,23.294,22.323,22.543,3673561,0
2008-03-26,22.639,22.639,22.038,22.443,3790694,0
2008-03-27,22.595,22.595,22.053,22.136,2701211,0
2008-03-28,22.42,22.677,22.308,22.429,1390732,0
2008-03-31,22.647,22.668,22.354,22.526,1985345,0
2008-04-01,22.79,22.79,22.203,22.429,2406280,0
2008-04-02,22.677,22.677,21.993,22.188,1162435,0
2008-04-03,21.865,22.42,21.865,22.331,959325,0
2008-04-04,22.504,22.504,22.105,22.338,867551,0
2008-04-07,22.713,22.713,22.36,22.384,1054913,0
2008-04-08,22.384,22.384,21.752,21.812,1547940,0
2008-04-09,21.812,21.812,21.165,21.248,1492713,0
2008-04-10,21.421,21.835,21.383,21.685,1760176,0
2008-04-11,21.557,21.571,20.865,21.008,2345825,0
2008-04-14,21.038,21.676,21.038,21.535,2396886,0
2008-04-15,21.535,22.075,21.535,21.654,1282972,0
2008-04-16,22.15,22.639,22.15,22.608,4065458,0
2008-04-17,22.699,22.722,22.293,22.36,2833021,0
2008-04-18,22.578,22.699,22.368,22.443,2372530,0
2008-04-21,22.331,22.346,22.084,22.188,1249107,0
2008-04-22,22.398,22.398,21.977,22.181,709489,0
2008-04-23,22.888,23.36,22.888,23.014,5366271,0
2008-04-24,23.008,23.008,22.489,22.595,3195562,0
2008-04-25,22.368,22.684,22.354,22.466,2634091,0
2008-04-28,22.564,23.248,22.564,22.984,4132306,0
2008-04-29,23.001,23.001,22.331,22.398,3033360,0
2008-04-30,22.376,22.376,21.835,22.084,2280132,0
2008-05-01,21.917,22.263,21.902,22.263,1266455,0
2008-05-02,22.219,22.368,21.917,22.203,1045181,0
2008-05-05,21.977,22.03,21.639,21.752,884410,0
2008-05-06,21.971,22.188,21.812,22.188,1103952,0
2008-05-07,21.873,22.113,21.557,21.624,1467973,0
2008-05-08,21.526,21.767,21.279,21.519,758059,0
2008-05-09,21.639,21.85,21.639,21.796,1136639,0
2008-05-12,22.015,22.015,21.519,21.752,1470582,0
2008-05-13,21.752,22.053,21.579,21.902,976152,0
2008-05-14,21.932,22.263,21.91,22.022,582130,0
2008-05-15,21.895,22.21,21.895,22.159,1148158,0
2008-05-16,22.277,22.398,21.752,22.293,375034,0
2008-05-19,22.301,22.625,22.301,22.548,1361901,0
2008-05-20,22.543,22.543,21.504,21.752,934419,0
2008-05-21,21.608,21.835,21.361,21.511,869463,0
2008-05-22,21.647,21.971,21.647,21.91,1029722,0
2008-05-23,21.7,21.7,21.279,21.399,455503,0
2008-05-27,21.467,21.865,21.444,21.691,765743,0
2008-05-28,21.85,21.85,21.444,21.685,621724,0
2008-05-29,21.647,21.685,21.369,21.617,800951,0
2008-05-30,21.722,21.722,21.421,21.444,1090368,0
2008-06-02,21.474,21.654,21.285,21.474,1046457,0
2008-06-03,21.557,21.962,20.812,20.999,521708,0
2008-06-04,21.195,21.467,21.053,21.285,661247,0
2008-06-05,21.467,22.038,21.458,22.03,737316,0
2008-06-06,22.068,22.42,21.399,21.399,1003469,0
2008-06-09,21.812,21.812,21.263,21.549,851332,0
2008-06-10,20.85,21.075,20.563,20.938,934656,0
2008-06-11,21.301,21.639,21.158,21.218,1367533,0
2008-06-12,20.353,22.022,20.353,20.993,1488863,0
2008-06-13,21.188,21.549,20.993,21.353,1285069,0
2008-06-16,21.421,21.421,21.15,21.24,1306497,0
2008-06-17,21.579,21.977,21.579,21.917,2031142,0
2008-06-18,21.722,21.82,21.369,21.617,1350318,0
2008-06-19,21.338,21.752,21.338,21.586,736105,0
2008-06-20,21.226,21.383,20.781,20.85,1174492,0
2008-06-23,20.781,21.338,20.781,20.934,1089934,0
2008-06-24,21.127,21.309,20.993,21.24,1831920,0
2008-06-25,21.474,21.932,21.436,21.729,2359411,0
2008-06-26,21.729,21.729,20.925,20.925,1758245,0
2008-06-27,21.038,22.075,21.038,21.263,1636816,0
2008-06-30,22.075,22.489,21.91,21.962,1284044,0
2008-07-01,21.309,21.474,21.091,21.369,1298864,0
2008-07-02,21.323,21.654,21.127,21.135,1226071,0
2008-07-03,21.293,21.669,21.293,21.414,1433115,0
2008-07-07,21.481,21.647,21.15,21.195,1703855,0
2008-07-08,21.016,21.421,20.887,21.181,1931375,0
2008-07-09,21.279,21.406,20.947,20.956,1343083,0
2008-07-10,20.993,21.113,20.843,21.104,1085649,0
2008-07-11,21.091,21.181,20.707,20.91,1695455,0
2008-07-14,20.934,20.977,20.475,20.586,1021531,0
2008-07-15,20.187,20.639,20.128,20.406,1842540,0
2008-07-16,20.187,21.173,20.187,21.15,2061007,0
2008-07-17,21.016,21.211,20.82,21.113,1308848,0
2008-07-18,20.865,21.27,20.812,21.022,1306481,0
2008-07-21,21.526,21.767,21.391,21.526,942134,0
2008-07-22,21.594,21.902,21.519,21.842,1247710,0
2008-07-23,22.084,22.098,21.579,21.796,1349953,0
2008-07-24,21.564,21.647,21.135,21.135,1393740,0
2008-07-25,21.361,21.639,21.361,21.571,1158108,0
2008-07-28,21.309,21.549,21.053,21.122,1630193,0
2008-07-29,21.391,22.007,21.391,22.007,1136107,0
2008-07-30,21.812,22.219,21.7,22.181,1154191,0
2008-07-31,21.79,22.293,21.691,21.805,898343,0
2008-08-01,21.82,21.857,21.301,21.617,786165,0
2008-08-04,21.647,22.007,21.647,21.977,870977,0
2008-08-05,22.015,22.429,21.857,22.429,888056,0
2008-08-06,22.075,22.196,21.865,22.015,1386949,0
2008-08-07,21.812,21.812,21.068,21.122,3027919,0
2008-08-08,21.285,22.068,21.285,21.857,3822411,0
2008-08-11,21.669,22.301,21.669,22.143,1093313,0
2008-08-12,21.857,21.857,21.586,21.669,1386394,0
2008-08-13,21.353,21.647,21.353,21.579,769680,0
2008-08-14,21.218,21.85,21.218,21.7,660724,0
2008-08-15,21.639,21.971,21.639,21.745,674032,0
2008-08-18,21.857,21.971,21.414,21.467,780571,0
2008-08-19,21.331,21.331,21.068,21.211,1148616,0
2008-08-20,21.414,21.414,21.075,21.218,1155959,0
2008-08-21,20.934,20.934,20.549,20.715,1018452,0
2008-08-22,20.798,21.091,20.775,20.999,483215,0
2008-08-25,21.098,21.122,20.903,21.06,771044,0
2008-08-26,21.06,21.535,20.956,21.104,739197,0
2008-08-27,21.091,21.535,21.075,21.436,544421,0
2008-08-28,21.85,21.85,21.353,21.685,976205,0
2008-08-29,21.796,21.796,21.331,21.414,438269,0
2008-09-02,21.165,21.722,21.091,21.226,1083645,0
2008-09-03,21.263,21.511,21.226,21.383,579037,0
2008-09-04,20.925,21.285,20.663,20.759,1129849,0
2008-09-05,20.956,21.391,20.925,21.383,1178238,0
2008-09-08,21.993,22.053,21.24,21.451,1218928,0
2008-09-09,21.248,21.421,21.038,21.091,836338,0
2008-09-10,21.165,21.331,21.008,21.331,1124494,0
2008-09-11,20.751,21.098,20.413,20.768,1418141,0
2008-09-12,20.549,21.038,20.451,20.834,1512520,0
2008-09-15,20.128,20.639,19.76,19.834,1466797,0
2008-09-16,19.399,19.564,18.647,19.564,2222418,0
2008-09-17,19.443,19.526,18.714,18.849,1791075,0
2008-09-18,19.504,21.113,19.443,20.872,2249263,0
2008-09-19,20.865,21.293,20.429,20.985,1976929,0
2008-09-22,19.631,20.503,19.631,19.963,2211422,0
2008-09-23,19.722,19.917,19.489,19.489,1010496,0
2008-09-24,19.811,19.977,19.421,19.811,2046866,0
2008-09-25,19.955,20.894,19.955,20.768,2149736,0
2008-09-26,20.105,21.075,20.105,20.775,1262513,0
2008-09-29,20.497,20.601,19.097,19.504,1717148,0
2008-09-30,19.82,20.489,19.82,20.489,1267767,0
2008-10-01,19.661,21.135,19.504,20.353,1766486,0
2008-10-02,19.902,20.369,19.572,19.879,1498596,0
2008-10-03,19.955,20.181,19.504,19.775,1616066,0
2008-10-06,19.068,20.301,18.661,19.631,3888393,0
2008-10-07,19.722,20.256,18.94,18.94,2885127,0
2008-10-08,18.841,20.181,18.819,19.452,2909133,0
2008-10-09,19.09,19.609,17.294,18.09,2092271,0
2008-10-10,17.174,19.173,16.662,18.701,2553103,0
2008-10-13,19.549,20.339,17.73,19.955,3080907,0
2008-10-14,18.789,18.94,17.76,18.767,3229463,0
2008-10-15,16.692,16.737,14.601,14.601,2714136,0
2008-10-16,15.624,16.541,13.7,15.422,3648556,0
2008-10-17,14.842,15.519,14.254,14.865,2576402,0
2008-10-20,15.211,15.729,14.842,15.676,1118710,0
2008-10-21,15.346,16.234,15.346,15.61,1873283,0
2008-10-22,15.864,15.985,15.482,15.699,2640063,0
2008-10-23,15.03,15.97,15.023,15.661,3182299,0
2008-10-24,14.662,14.902,13.827,14.451,2142558,0
2008-10-27,14.181,15.007,14.181,14.571,2012740,0
2008-10-28,14.767,15.887,14.609,15.858,3543710,0
2008-10-29,15.699,16.046,14.519,15.699,2530207,0
2008-10-30,16.316,17.918,16.316,17.158,3211826,0
2008-10-31,17.285,17.646,16.948,17.24,3643913,0
2008-11-03,17.385,17.436,16.654,16.842,1870250,0
2008-11-04,17.504,17.504,17.022,17.354,1653519,0
2008-11-05,16.948,17.03,15.887,15.955,1682728,0
2008-11-06,15.97,16.301,15.083,15.241,2006137,0
2008-11-07,15.849,16.015,15.429,15.767,2701094,0
2008-11-10,16.06,16.128,15.646,15.835,1142324,0
2008-11-11,15.798,16.099,15.188,15.51,1514304,0
2008-11-12,15.993,15.993,15.376,15.51,1499843,0
2008-11-13,16.09,17.406,15.61,17.128,3653766,0
2008-11-14,16.992,17.285,16.406,16.466,2827949,0
2008-11-17,16.82,17.428,16.797,16.82,1541410,0
2008-11-18,16.864,17.022,16.151,16.73,1603305,0
2008-11-19,16.211,16.339,15.504,15.57,2285933,0
2008-11-20,15.61,16.383,15.482,15.535,1711013,0
2008-11-21,15.902,16.594,15.369,16.422,2833453,0
2008-11-24,16.466,17.969,16.422,17.646,3122473,0
2008-11-25,17.262,17.376,16.353,16.571,1957582,0
2008-11-26,16.353,16.632,16.038,16.579,1999943,0
2008-11-28,16.406,16.684,16.069,16.383,785795,0
2008-12-01,16.234,16.234,15.353,15.353,2198816,0
2008-12-02,15.94,16.301,15.729,16.194,1306439,0
2008-12-03,15.4,16.414,15.376,16.286,1252620,0
2008-12-04,16.075,16.654,15.955,16.262,1370766,0
2008-12-05,16.075,16.437,15.985,16.353,1436983,0
2008-12-08,16.557,17,16.234,16.948,2222387,0
2008-12-09,16.278,16.767,16.262,16.466,2598486,0
2008-12-10,16.791,16.948,16.339,16.886,2402884,0
2008-12-11,16.046,16.97,16.015,16.158,1715418,0
2008-12-12,15.745,16.579,15.646,16.496,2288254,0
2008-12-15,16.437,16.496,15.588,15.693,1749959,0
2008-12-16,15.776,16.948,15.776,16.873,1971763,0
2008-12-17,16.571,16.82,16.33,16.361,2360045,0
2008-12-18,16.519,16.76,16.369,16.489,1675810,0
2008-12-19,16.557,16.647,16.339,16.474,674130,0
2008-12-22,16.262,16.278,15.67,15.798,1543807,0
2008-12-23,16.128,16.194,15.827,15.917,1279537,0
2008-12-24,15.776,15.963,15.723,15.827,909278,0
2008-12-26,15.827,16.069,15.812,15.97,446529,0
2008-12-29,15.729,16.234,15.729,16.099,759382,0
2008-12-30,16.143,16.33,16.015,16.262,2101303,0
2008-12-31,16.549,16.76,16.105,16.339,1598104,0
2009-01-02,16.549,16.85,16.414,16.744,2353581,0
2009-01-05,16.609,16.609,16.038,16.173,1867110,0
2009-01-06,16.075,16.105,15.835,15.917,1807779,0
2009-01-07,15.767,15.767,15.452,15.723,1805238,0
2009-01-08,15.745,16.06,15.593,15.985,1039809,0
2009-01-09,16.226,16.226,15.661,15.911,915310,0
2009-01-12,16.09,16.557,16.06,16.353,1848093,0
2009-01-13,16.308,16.466,16.105,16.234,915801,0
2009-01-14,16.181,16.181,15.541,15.767,1649778,0
2009-01-15,15.798,16.248,15.541,16.046,1723278,0
2009-01-16,16.445,16.445,15.798,16.173,902130,0
2009-01-20,16.023,16.023,15.436,15.488,1634899,0
2009-01-21,15.699,15.917,15.316,15.887,2633619,0
2009-01-22,15.646,15.661,15.053,15.541,970521,0
2009-01-23,15.322,15.661,15.061,15.504,988457,0
2009-01-26,15.3,15.955,15.248,15.588,689930,0
2009-01-27,15.57,15.864,15.535,15.798,509564,0
2009-01-28,15.864,16.474,15.864,16.406,1329418,0
2009-01-29,15.617,16.504,15.617,15.917,985544,0
2009-01-30,15.745,16.038,15.564,15.753,1343079,0
2009-02-02,15.564,15.812,15.458,15.676,766485,0
2009-02-03,15.488,15.911,15.482,15.881,1278774,0
2009-02-04,15.97,15.97,15.723,15.805,964080,0
2009-02-05,15.714,15.993,15.51,15.887,976826,0
2009-02-06,15.955,16.173,15.812,15.864,800037,0
2009-02-09,15.917,16.023,15.729,15.805,1168574,0
2009-02-10,15.753,15.835,15.353,15.422,984471,0
2009-02-11,15.535,15.661,15.474,15.588,937630,0
2009-02-12,15.241,15.646,15.241,15.646,907063,0
2009-02-13,15.588,15.67,15.51,15.564,1634520,0
2009-02-17,15.452,15.593,15.165,15.195,1299007,0
2009-02-18,15.27,15.564,15.27,15.482,1012529,0
2009-02-19,15.541,15.661,15.383,15.474,755183,0
2009-02-20,15.264,15.564,15.264,15.458,905481,0
2009-02-23,15.474,15.693,15.383,15.452,1314748,0
2009-02-24,15.519,16.015,15.519,15.94,1854209,0
2009-02-25,15.94,16.286,15.693,15.97,1607977,0
2009-02-26,15.422,16.391,15.422,16.105,950692,0
2009-02-27,15.917,16.316,15.917,16.075,1090948,0
2009-03-02,15.693,16.128,15.693,15.798,1484969,0
2009-03-03,16.015,16.015,14.94,15.338,71243,0
2009-03-04,15.383,16.549,15.112,15.924,538375,0
2009-03-05,16.286,16.286,15.482,15.654,56562,0
2009-03-06,15.338,16.181,15.293,16.015,259464,0
2009-03-09,15.654,16.602,15.654,15.985,208772,0
2009-03-10,15.985,17.594,15.699,16.88,314966,0
2009-03-11,17.136,17.143,16.519,17.044,564304,0
2009-03-12,17.143,19.264,17.143,18.406,671898,0
2009-03-13,18.722,18.993,18.196,18.767,328656,0
2009-03-16,18.947,19.413,17.925,18.368,257264,0
2009-03-17,17.73,18.406,17.699,18.09,301003,0
2009-03-18,17.963,18.556,17.963,18.406,1118513,0
2009-03-19,18.406,18.422,17.992,18.241,838937,0
2009-03-20,17.323,17.766,16.744,17.143,651570,0
2009-03-23,17.143,17.555,16.234,17.504,1494447,0
2009-03-24,17.338,17.367,16.97,17.143,789383,0
2009-03-25,17.143,17.367,17.014,17.128,1180331,0
2009-03-26,17.218,17.218,16.594,16.909,1162373,0
2009-03-27,16.339,16.692,16.151,16.234,2421620,0
2009-03-30,15.789,16.24,15.789,16,1320581,0
2009-03-31,16.774,16.774,16.189,16.45,1370836,0
2009-04-01,15.985,16.293,15.97,16.234,851764,0
2009-04-02,16.189,16.422,16.158,16.33,2416132,0
2009-04-03,16.301,16.647,16.301,16.594,808904,0
2009-04-06,16.638,16.826,16.481,16.721,1550267,0
2009-04-07,16.797,16.797,16.571,16.632,1146820,0
2009-04-08,16.459,16.647,16.234,16.504,1923505,0
2009-04-09,16.932,16.932,16.428,16.481,1540724,0
2009-04-13,16.647,16.842,16.571,16.767,651959,0
2009-04-14,16.864,16.864,16.437,16.557,1268686,0
2009-04-15,16.549,16.549,16.158,16.391,1307182,0
2009-04-16,16.428,16.676,16.346,16.632,742213,0
2009-04-17,16.24,16.474,16.226,16.422,974715,0
2009-04-20,16.023,16.226,15.94,16.023,908746,0
2009-04-21,15.985,16.165,15.933,16.151,1229451,0
2009-04-22,15.887,16.069,15.819,15.872,987447,0
2009-04-23,15.776,16.06,15.776,16.046,1436042,0
2009-04-24,16.006,16.006,15.699,15.819,916328,0
2009-04-27,15.699,15.753,15.436,15.548,934217,0
2009-04-28,15.519,15.693,15.458,15.639,570648,0
2009-04-29,16.376,17.406,16.376,17.354,3662142,0
2009-04-30,17,17.362,16.886,17.052,1518530,0
2009-05-01,17.632,17.632,17.067,17.511,1559324,0
2009-05-04,17.451,17.467,17.218,17.316,1318740,0
2009-05-05,16.654,17.136,16.459,16.541,1952615,0
2009-05-06,16.698,17.362,16.692,17.083,1840855,0
2009-05-07,16.917,17.052,16.422,16.638,2530472,0
2009-05-08,16.602,16.835,16.557,16.676,2144380,0
2009-05-11,16.135,16.519,16.135,16.459,2784965,0
2009-05-12,16.474,16.654,16.406,16.504,2542304,0
2009-05-13,16.459,16.511,16.369,16.466,2592340,0
2009-05-14,16.33,16.586,16.323,16.541,1981039,0
2009-05-15,16.323,16.557,16.271,16.406,1341826,0
2009-05-18,16.481,16.557,16.278,16.459,1669074,0
2009-05-19,16.511,16.707,16.459,16.571,1578485,0
2009-05-20,16.692,16.744,16.564,16.654,1731644,0
2009-05-21,16.609,16.609,16.271,16.496,2084695,0
2009-05-22,16.721,16.721,16.466,16.586,1030318,0
2009-05-26,16.903,17,16.684,16.962,2134665,0
2009-05-27,17.009,17.044,16.721,16.791,1462933,0
2009-05-28,16.835,17.022,16.744,16.97,1096674,0
2009-05-29,16.917,17.202,16.835,17.15,1565320,0
2009-06-01,17.692,17.76,17.459,17.73,1074781,0
2009-06-02,17.677,17.692,17.451,17.55,673754,0
2009-06-03,17.428,17.428,17.18,17.331,1499137,0
2009-06-04,17.533,17.721,17.474,17.692,941866,0
2009-06-05,17.714,17.73,17.444,17.602,1082497,0
2009-06-08,17.188,17.406,17.083,17.294,790754,0
2009-06-09,17.367,17.467,17.285,17.414,536617,0
2009-06-10,17.586,17.586,17.128,17.309,894602,0
2009-06-11,17.42,17.542,17.354,17.451,692696,0
2009-06-12,17.497,17.685,17.451,17.685,1507206,0
2009-06-15,17.61,17.76,17.542,17.632,1107076,0
2009-06-16,17.707,17.834,17.555,17.624,1805081,0
2009-06-17,17.367,17.602,17.285,17.338,1825663,0
2009-06-18,17.367,17.519,17.362,17.474,1112548,0
2009-06-19,17.504,17.834,17.504,17.774,1081160,0
2009-06-22,17.774,17.804,17.497,17.555,1593073,0
2009-06-23,17.594,17.88,17.594,17.812,683932,0
2009-06-24,17.925,17.969,17.669,17.895,1283064,0
2009-06-25,17.555,18.046,17.555,18.046,893314,0
2009-06-26,18,18.046,17.828,17.969,569078,0
2009-06-29,17.955,18.046,17.828,17.918,837269,0
2009-06-30,17.88,17.969,17.721,17.895,850829,0
2009-07-01,17.963,18.128,17.948,18.046,517410,0
2009-07-02,17.73,18,17.669,17.834,564339,0
2009-07-06,17.504,17.766,17.504,17.685,458633,0
2009-07-07,17.42,17.669,16.97,17.459,891862,0
2009-07-08,17.685,17.79,17.15,17.294,967725,0
2009-07-09,17.511,17.533,17.398,17.474,910271,0
2009-07-10,17.459,17.474,17.158,17.279,874652,0
2009-07-13,17.414,17.444,17.128,17.354,703966,0
2009-07-14,17.285,17.42,17.038,17.174,1868218,0
2009-07-15,17.459,17.714,17.279,17.555,1038694,0
2009-07-16,17.279,17.55,17.188,17.474,607939,0
2009-07-17,17.594,17.699,17.467,17.685,422718,0
2009-07-20,17.766,17.79,17.578,17.677,492789,0
2009-07-21,17.542,17.857,17.542,17.79,782748,0
2009-07-22,17.632,17.918,17.533,17.812,661434,0
2009-07-23,17.197,18.046,17.197,17.94,1527112,0
2009-07-24,17.459,17.85,17.451,17.714,1214254,0
2009-07-27,17.925,17.948,17.699,17.925,472963,0
2009-07-28,18.037,18.046,17.714,17.986,1825925,0
2009-07-29,17.865,17.955,17.677,17.918,1056419,0
2009-07-30,17.578,17.61,17.21,17.467,853126,0
2009-07-31,17.18,17.481,17.18,17.331,959567,0
2009-08-03,17.624,17.707,17.367,17.489,966789,0
2009-08-04,17.511,17.685,17.316,17.586,1034728,0
2009-08-05,17.586,17.616,17.338,17.519,868453,0
2009-08-06,17.406,17.578,16.955,17.052,1511524,0
2009-08-07,16.992,17.24,16.992,17.083,1071409,0
2009-08-10,16.88,17.067,16.774,16.926,721207,0
2009-08-11,16.835,16.909,16.586,16.715,1206917,0
2009-08-12,16.752,17.158,16.737,16.985,796425,0
2009-08-13,17.061,17.113,16.767,17.03,317864,0
2009-08-14,17.083,17.083,16.782,16.85,563797,0
2009-08-17,16.654,16.752,16.459,16.534,1085735,0
2009-08-18,16.586,16.82,16.586,16.721,838755,0
2009-08-19,16.586,17.714,16.504,16.654,372084,0
2009-08-20,16.82,16.909,16.616,16.909,434574,0
2009-08-21,16.97,17.113,16.895,17.044,454087,0
2009-08-24,17.067,17.067,16.774,16.804,830840,0
2009-08-25,16.684,16.909,16.676,16.813,649103,0
2009-08-26,16.767,16.835,16.571,16.797,690234,0
2009-08-27,16.835,17.271,16.835,17.24,1535316,0
2009-08-28,17.262,17.294,17.061,17.12,275665,0
2009-08-31,17.097,17.12,16.873,16.97,818456,0
2009-09-01,16.97,17.294,16.864,16.926,1362107,0
2009-09-02,16.864,17.061,16.864,16.909,492881,0
2009-09-03,17.097,17.271,16.97,17.061,358714,0
2009-09-04,16.97,17.052,16.926,16.992,1057381,0
2009-09-08,17.12,17.271,17.061,17.12,1225528,0
2009-09-09,17.014,17.188,16.962,17.18,666741,0
2009-09-10,17.279,17.294,17.083,17.294,2967384,0
2009-09-11,17.188,17.218,17.067,17.083,888861,0
2009-09-14,17.21,17.309,17.097,17.271,793169,0
2009-09-15,17.271,17.279,17.083,17.174,997414,0
2009-09-16,17.232,17.511,17.188,17.42,962825,0
2009-09-17,17.467,17.497,17.345,17.451,713173,0
2009-09-18,17.527,17.527,17.338,17.345,895923,0
2009-09-21,17.338,17.376,17.158,17.309,698898,0
2009-09-22,17.42,17.527,17.24,17.271,461650,0
2009-09-23,17.367,17.55,17.188,17.436,937609,0
2009-09-24,17.309,17.459,17.12,17.24,1010080,0
2009-09-25,17.331,17.519,17.316,17.436,486919,0
2009-09-28,17.497,17.79,17.436,17.707,799013,0
2009-09-29,17.707,17.79,17.61,17.714,396145,0
2009-09-30,17.639,17.992,17.578,17.902,770276,0
2009-10-01,17.798,17.804,17.542,17.55,905650,0
2009-10-02,17.834,17.834,17.174,17.345,656138,0
2009-10-05,17.428,17.542,17.309,17.459,485478,0
2009-10-06,17.55,17.865,17.489,17.766,864185,0
2009-10-07,17.766,17.766,17.527,17.714,430985,0
2009-10-08,17.843,17.865,17.646,17.73,449613,0
2009-10-09,17.73,17.79,17.511,17.774,778744,0
2009-10-12,17.774,17.865,17.616,17.669,290682,0
2009-10-13,17.707,17.812,17.564,17.79,465512,0
2009-10-14,17.804,17.873,17.677,17.857,718268,0
2009-10-15,17.737,17.76,17.594,17.677,1636344,0
2009-10-16,17.511,17.76,17.467,17.594,809669,0
2009-10-19,17.497,17.564,17.42,17.489,1033519,0
2009-10-20,17.497,17.699,17.497,17.677,725557,0
2009-10-21,17.594,17.865,17.542,17.542,509574,0
2009-10-22,17.564,17.646,17.436,17.594,517483,0
2009-10-23,17.55,17.669,17.39,17.398,1220091,0
2009-10-26,17.564,17.865,17.489,17.542,970719,0
2009-10-27,17.669,17.766,17.497,17.55,964470,0
2009-10-28,17.624,17.646,17.345,17.398,909882,0
2009-10-29,17.489,17.73,17.316,17.707,845461,0
2009-10-30,17.586,17.616,17.097,17.249,1825493,0
2009-11-02,17.362,17.542,17.091,17.294,1079244,0
2009-11-03,17.202,17.367,17.18,17.338,429913,0
2009-11-04,17.367,17.586,17.362,17.398,354946,0
2009-11-05,17.459,17.594,17.398,17.481,693459,0
2009-11-06,17.481,17.578,17.331,17.555,533222,0
2009-11-09,17.624,17.857,17.624,17.843,851526,0
2009-11-10,17.655,17.804,17.655,17.804,632554,0
2009-11-11,17.812,17.843,17.646,17.669,447050,0
2009-11-12,17.578,17.812,17.564,17.677,726186,0
2009-11-13,17.766,17.873,17.639,17.812,571471,0
2009-11-16,18.022,18.234,17.978,18.15,791633,0
2009-11-17,18.082,18.082,17.79,17.986,734235,0
2009-11-18,17.992,18.075,17.744,17.955,635344,0
2009-11-19,17.699,17.843,17.497,17.527,725003,0
2009-11-20,17.467,17.865,17.467,17.76,505900,0
2009-11-23,17.843,18.037,17.699,17.766,684069,0
2009-11-24,17.699,17.902,17.586,17.895,487744,0
2009-11-25,17.902,17.902,17.766,17.828,365513,0
2009-11-27,17.61,17.834,17.451,17.616,389196,0
2009-11-30,17.677,17.766,17.555,17.655,677755,0
2009-12-01,17.76,17.955,17.737,17.843,481301,0
2009-12-02,17.76,17.902,17.76,17.812,390024,0
2009-12-03,17.744,17.978,17.699,17.707,533707,0
2009-12-04,17.834,18.008,17.646,17.828,423557,0
2009-12-07,17.707,17.963,17.655,17.918,903562,0
2009-12-08,17.865,17.948,17.685,17.895,784796,0
2009-12-09,17.857,18.008,17.798,17.902,851733,0
2009-12-10,17.798,17.932,17.798,17.887,1009660,0
2009-12-11,17.978,18.022,17.925,17.992,1059174,0
2009-12-14,17.918,18.037,17.857,17.925,410867,0
2009-12-15,17.932,18.06,17.895,17.955,433111,0
2009-12-16,17.955,17.978,17.804,17.865,949760,0
2009-12-17,17.79,17.902,17.714,17.766,1186387,0
2009-12-18,17.865,17.887,17.714,17.857,841397,0
2009-12-21,17.902,17.978,17.677,17.714,695349,0
2009-12-22,17.766,17.895,17.714,17.828,521733,0
2009-12-23,17.902,17.918,17.766,17.774,656616,0
2009-12-24,17.986,18.142,17.948,18.12,363365,0
2009-12-28,18.361,18.361,18.264,18.331,443672,0
2009-12-29,18.361,18.361,18.234,18.302,628309,0
2009-12-30,18.21,18.391,18.21,18.331,422566,0
2009-12-31,18.428,18.587,18.413,18.428,253920,0
2010-01-04,18.549,18.678,18.482,18.661,718149,0
2010-01-05,18.661,18.706,18.542,18.678,844774,0
2010-01-06,18.661,18.701,18.587,18.617,612537,0
2010-01-07,18.302,18.302,18.166,18.234,834928,0
2010-01-08,18.18,18.264,18.075,18.264,618263,0
2010-01-11,18.444,18.458,18.234,18.428,970419,0
2010-01-12,18.302,18.422,18.302,18.391,649310,0
2010-01-13,18.308,18.354,18.21,18.331,562977,0
2010-01-14,18.264,18.338,18.256,18.27,366422,0
2010-01-15,18.286,18.308,18.075,18.082,763838,0
2010-01-19,18.053,18.354,17.992,18.338,761136,0
2010-01-20,18.113,18.241,17.986,18.18,526400,0
2010-01-21,17.616,18.752,17.481,17.986,230826,0
2010-01-22,17.843,17.843,16.842,16.842,370601,0
2010-01-25,17.294,17.527,17.158,17.39,432373,0
2010-01-26,17.345,17.345,16.948,17.197,426588,0
2010-01-27,17.294,17.331,17.097,17.136,545463,0
2010-01-28,17.519,17.519,17.074,17.113,381627,0
2010-01-29,17.497,17.497,16.932,17.367,1077939,0
2010-02-01,17.497,17.497,16.985,17.24,553426,0
2010-02-02,17.331,17.331,16.978,17.052,146811,0
2010-02-03,17.106,17.106,16.842,16.992,313288,0
2010-02-04,17.106,17.158,16.519,16.519,484453,0
2010-02-05,16.948,17.061,15.887,16.428,929211,0
2010-02-08,17.113,17.18,16.698,16.903,929644,0
2010-02-09,17.038,17.12,16.857,17.038,340781,0
2010-02-10,17.316,17.316,16.698,16.926,170491,0
2010-02-11,16.895,17.022,16.782,16.985,427117,0
2010-02-12,16.903,17.061,16.813,16.97,736212,0
2010-02-16,17.038,17.21,17.038,17.21,865538,0
2010-02-17,17.232,17.24,17.038,17.136,301478,0
2010-02-18,17.106,17.294,17.052,17.21,552403,0
2010-02-19,17.202,17.309,17.12,17.166,492742,0
2010-02-22,17.061,17.202,16.985,17.022,1026370,0
2010-02-23,16.978,17.12,16.82,16.857,926587,0
2010-02-24,16.857,16.948,16.744,16.797,1048066,0
2010-02-25,16.676,16.909,16.534,16.82,1505451,0
2010-02-26,16.94,17.106,16.864,17.097,1579831,0
2010-03-01,17.474,17.662,17.436,17.481,2540820,0
2010-03-02,17.459,17.481,17.331,17.414,1279124,0
2010-03-03,17.376,17.436,17.227,17.331,785181,0
2010-03-04,17.331,17.354,17.18,17.285,936841,0
2010-03-05,17.24,17.354,17.202,17.285,1482711,0
2010-03-08,17.285,17.316,17.227,17.279,1426584,0
2010-03-09,17.262,17.285,17.166,17.262,833530,0
2010-03-10,17.232,17.398,17.232,17.398,835339,0
2010-03-11,17.294,17.578,17.294,17.578,577170,0
2010-03-12,17.61,17.624,17.519,17.586,648363,0
2010-03-15,17.624,17.624,17.42,17.497,408278,0
2010-03-16,17.564,17.602,17.474,17.586,402376,0
2010-03-17,17.632,17.79,17.555,17.707,873797,0
2010-03-18,17.774,17.774,17.533,17.573,389485,0
2010-03-19,17.669,17.685,17.527,17.564,1198818,0
2010-03-22,17.489,17.646,17.42,17.555,448369,0
2010-03-23,17.555,17.744,17.504,17.632,518745,0
2010-03-24,17.624,17.662,17.42,17.436,284086,0
2010-03-25,17.42,17.616,17.316,17.39,1097843,0
2010-03-26,17.398,17.436,17.331,17.406,623020,0
2010-03-29,17.481,17.766,17.474,17.766,978983,0
2010-03-30,17.865,17.925,17.662,17.707,768630,0
2010-03-31,17.79,17.865,17.714,17.781,483952,0
2010-04-01,17.91,18.031,17.781,18.031,710944,0
2010-04-05,17.902,17.986,17.88,17.925,389711,0
2010-04-06,17.82,18.022,17.82,17.94,459903,0
2010-04-07,17.94,18.09,17.902,18.031,712837,0
2010-04-08,17.94,18.037,17.843,18.031,604059,0
2010-04-09,17.948,18.037,17.902,18.008,391150,0
2010-04-12,17.978,17.986,17.798,17.828,523531,0
2010-04-13,17.798,17.925,17.737,17.925,228142,0
2010-04-14,18.068,18.068,17.925,18,422478,0
2010-04-15,17.986,18.105,17.978,18.022,749520,0
2010-04-16,17.925,17.986,17.766,17.812,1133591,0
2010-04-19,17.714,17.828,17.685,17.752,968234,0
2010-04-20,17.812,17.969,17.752,17.918,656963,0
2010-04-21,17.857,17.88,17.662,17.752,700891,0
2010-04-22,17.79,18.09,17.737,18.082,1263833,0
2010-04-23,17.963,18.082,17.948,18.082,1221028,0
2010-04-26,18.075,18.113,17.895,17.91,1052272,0
2010-04-27,17.91,17.963,17.714,17.781,1079100,0
2010-04-28,17.828,17.91,17.744,17.798,816944,0
2010-04-29,17.925,17.978,17.843,17.873,828628,0
2010-04-30,17.94,17.963,17.79,17.865,663253,0
2010-05-03,18.022,18.188,17.798,17.895,956547,0
2010-05-04,17.828,17.828,17.616,17.699,1290936,0
2010-05-05,17.573,17.573,17.271,17.345,1255921,0
2010-05-06,17.436,17.481,16.782,17.18,2017363,0
2010-05-07,17.414,17.73,17.249,17.632,2114746,0
2010-05-10,18.031,18.037,17.812,17.955,1348590,0
2010-05-11,17.616,17.865,17.578,17.685,971859,0
2010-05-12,17.873,17.925,17.73,17.737,699603,0
2010-05-13,17.744,17.834,17.685,17.692,757929,0
2010-05-14,17.61,17.714,17.481,17.662,694481,0
2010-05-17,17.685,17.774,17.497,17.624,1139106,0
2010-05-18,17.774,17.798,17.504,17.602,1044471,0
2010-05-19,17.616,17.655,17.481,17.497,861063,0
2010-05-20,17.406,17.504,17.316,17.316,1195752,0
2010-05-21,17.362,17.602,17.354,17.586,1334191,0
2010-05-24,17.474,17.555,17.376,17.398,1118317,0
2010-05-25,17.188,17.685,17.067,17.586,5772375,0
2010-05-26,17.564,17.662,17.232,17.249,3721840,0
2010-05-27,17.316,17.602,17.294,17.602,1292155,0
2010-05-28,17.497,17.602,17.39,17.444,1246720,0
2010-06-01,17.39,17.459,17.285,17.316,1854889,0
2010-06-02,17.42,17.586,17.367,17.573,851509,0
2010-06-03,17.646,17.655,17.451,17.646,1239992,0
2010-06-04,17.602,17.662,17.414,17.459,825398,0
2010-06-07,17.39,17.533,17.367,17.398,680189,0
2010-06-08,17.323,17.451,17.271,17.414,502435,0
2010-06-09,17.398,17.624,17.376,17.406,649696,0
2010-06-10,17.564,17.82,17.564,17.798,1417710,0
2010-06-11,17.752,17.918,17.692,17.91,1212614,0
2010-06-14,18.031,18.105,17.902,17.918,489482,0
2010-06-15,18.037,18.12,17.955,18.068,1216737,0
2010-06-16,17.948,18.046,17.737,17.94,1679893,0
2010-06-17,17.963,18.113,17.948,18.105,1050544,0
2010-06-18,18.278,18.278,18.075,18.075,481782,0
2010-06-21,18.293,18.526,18.293,18.422,1160581,0
2010-06-22,18.286,18.399,18.15,18.157,996127,0
2010-06-23,18.157,18.302,18.037,18.12,521332,0
2010-06-24,18.09,18.173,17.992,18.053,457112,0
2010-06-25,17.918,18.09,17.902,17.986,251888,0
2010-06-28,18.12,18.316,18.053,18.113,550257,0
2010-06-29,18.008,18.068,17.834,17.843,760768,0
2010-06-30,17.948,18.173,17.948,18.022,800502,0
2010-07-01,18.09,18.248,18.031,18.188,819216,0
2010-07-02,18.302,18.571,18.302,18.428,716723,0
2010-07-06,18.759,18.955,18.654,18.701,567242,0
2010-07-07,18.594,18.888,18.587,18.797,540931,0
2010-07-08,18.871,19.007,18.805,18.947,699020,0
2010-07-09,18.977,19.119,18.841,19.059,647481,0
2010-07-12,18.947,18.971,18.88,18.932,1083244,0
2010-07-13,18.947,19.015,18.91,18.932,934931,0
2010-07-14,18.947,19.024,18.888,18.947,572551,0
2010-07-15,18.849,18.918,18.678,18.894,680420,0
2010-07-16,18.759,18.871,18.701,18.805,924669,0
2010-07-19,18.805,18.962,18.805,18.812,259905,0
2010-07-20,18.744,19.119,18.722,19.076,531170,0
2010-07-21,19.001,19.083,18.797,18.812,1599801,0
2010-07-22,18.993,19.136,18.955,19.119,658445,0
2010-07-23,19.136,19.347,19.097,19.33,632387,0
2010-07-26,19.294,19.338,19.211,19.316,790205,0
2010-07-27,19.136,19.307,18.918,19.054,1096934,0
2010-07-28,19.128,19.165,19.015,19.054,456172,0
2010-07-29,19.173,19.347,19.097,19.188,702455,0
2010-07-30,19.218,19.383,19.181,19.353,600580,0
2010-08-02,19.587,19.887,19.587,19.82,785993,0
2010-08-03,19.887,19.94,19.76,19.879,778432,0
2010-08-04,19.977,19.999,19.806,19.842,1027614,0
2010-08-05,19.729,19.857,19.677,19.707,1525345,0
2010-08-06,19.729,19.879,19.699,19.879,1839457,0
2010-08-09,19.806,19.985,19.775,19.932,538087,0
2010-08-10,18.661,18.744,18.579,18.639,533270,0
2010-08-11,18.549,18.549,18.278,18.278,927090,0
2010-08-12,18.188,18.489,18.157,18.346,701995,0
2010-08-13,18.368,18.458,18.302,18.399,399728,0
2010-08-16,18.346,18.587,18.302,18.542,562862,0
2010-08-17,18.661,18.849,18.661,18.706,687768,0
2010-08-18,18.767,18.789,18.639,18.736,607132,0
2010-08-19,18.61,18.706,18.451,18.526,537563,0
2010-08-20,18.473,18.556,18.406,18.504,482475,0
2010-08-23,18.639,18.67,18.466,18.466,262116,0
2010-08-24,18.361,18.376,18.157,18.203,806889,0
2010-08-25,18.264,18.316,18.046,18.136,1146610,0
2010-08-26,18.512,18.534,18.241,18.399,615001,0
2010-08-27,18.495,18.624,18.302,18.624,354996,0
2010-08-30,18.587,18.654,18.413,18.428,400243,0
2010-08-31,18.654,18.841,18.458,18.827,844642,0
2010-09-01,19.046,19.294,19.046,19.218,985788,0
2010-09-02,19.218,19.218,19.007,19.128,453836,0
2010-09-03,19.142,19.459,19.142,19.369,706062,0
2010-09-07,19.271,19.271,19.076,19.128,482624,0
2010-09-08,19.264,19.495,19.264,19.391,625588,0
2010-09-09,19.587,19.587,19.443,19.519,491121,0
2010-09-10,19.495,19.631,19.43,19.602,646936,0
2010-09-13,19.752,20.045,19.738,19.985,865789,0
2010-09-14,20.06,20.091,19.977,20.008,715696,0
2010-09-15,19.963,20.045,19.879,19.925,1248740,0
2010-09-16,19.729,19.887,19.729,19.82,317566,0
2010-09-17,19.834,19.94,19.797,19.917,455055,0
2010-09-20,19.895,20.113,19.895,20.075,376360,0
2010-09-21,20.075,20.091,19.902,19.94,772301,0
2010-09-22,19.917,20.075,19.917,19.97,366870,0
2010-09-23,19.857,20.045,19.849,19.879,421585,0
2010-09-24,20.21,20.286,20.098,20.174,718599,0
2010-09-27,20.279,20.421,20.241,20.286,551219,0
2010-09-28,20.398,20.406,20.241,20.362,391518,0
2010-09-29,20.398,20.549,20.398,20.489,464310,0
2010-09-30,20.511,20.616,20.467,20.519,489518,0
2010-10-01,20.685,20.707,20.533,20.601,803194,0
2010-10-04,20.489,20.616,20.467,20.533,623450,0
2010-10-05,20.557,20.685,20.557,20.624,907359,0
2010-10-06,20.692,20.82,20.61,20.775,576828,0
2010-10-07,20.916,21.038,20.872,20.985,762755,0
2010-10-08,21.127,21.204,21.045,21.144,582730,0
2010-10-11,21.144,21.204,21.098,21.204,556884,0
2010-10-12,20.999,20.999,20.639,20.707,842360,0
2010-10-13,20.812,21.127,20.812,21.068,1083472,0
2010-10-14,20.947,21.195,20.91,21.122,496843,0
2010-10-15,21.233,21.233,21.113,21.158,347330,0
2010-10-18,21.158,21.248,21.082,21.188,335962,0
2010-10-19,21.226,21.285,21.022,21.082,514717,0
2010-10-20,21.195,21.361,21.038,21.104,719197,0
2010-10-21,21.181,21.316,21.075,21.293,426327,0
2010-10-22,21.256,21.353,21.15,21.293,440276,0
2010-10-25,21.458,21.602,21.376,21.399,522710,0
2010-10-26,21.451,21.458,21.211,21.279,293481,0
2010-10-27,21.399,21.399,21.06,21.122,532178,0
2010-10-28,21.233,21.481,21.188,21.211,282960,0
2010-10-29,21.204,21.438,21.204,21.416,383257,0
2010-11-01,21.571,21.631,21.444,21.489,528363,0
2010-11-02,21.54,21.7,21.489,21.647,476481,0
2010-11-03,21.714,21.82,21.631,21.7,490448,0
2010-11-04,21.955,22.136,21.91,22.12,558793,0
2010-11-05,22.166,22.293,22.136,22.255,568008,0
2010-11-08,22.556,22.639,22.429,22.504,935748,0
2010-11-09,23.189,23.226,22.835,22.842,1698952,0
2010-11-10,22.955,23.083,22.79,22.932,975753,0
2010-11-11,22.896,22.896,22.602,22.684,619171,0
2010-11-12,22.42,22.429,22.196,22.255,890624,0
2010-11-15,22.407,22.443,22.241,22.323,493036,0
2010-11-16,22.466,22.466,22.15,22.255,713434,0
2010-11-17,22.098,22.301,22.09,22.136,1678125,0
2010-11-18,22.21,22.407,22.203,22.331,260807,0
2010-11-19,22.466,22.662,22.413,22.52,360371,0
2010-11-22,22.668,22.713,22.451,22.578,310673,0
2010-11-23,22.368,22.534,22.277,22.384,806174,0
2010-11-24,22.376,22.52,22.36,22.474,566780,0
2010-11-26,22.136,22.293,22.113,22.113,489667,0
2010-11-29,22.293,22.293,21.917,21.955,551174,0
2010-11-30,22.038,22.128,21.948,22.068,907210,0
2010-12-01,22.346,22.36,22.159,22.241,464919,0
2010-12-02,22.368,22.429,22.21,22.429,453941,0
2010-12-03,22.413,22.413,22.15,22.263,308416,0
2010-12-06,22.277,22.338,22.105,22.277,549196,0
2010-12-07,22.286,22.617,22.084,22.166,539190,0
2010-12-08,22.219,22.308,22.15,22.166,370670,0
2010-12-09,22.255,22.368,22.203,22.263,422241,0
2010-12-10,22.21,22.263,22,22.128,1457275,0
2010-12-13,22.196,22.196,21.879,21.917,1909504,0
2010-12-14,21.993,22.068,21.887,21.94,1527865,0
2010-12-15,21.857,21.94,21.759,21.783,1478226,0
2010-12-16,22.045,22.466,22.045,22.376,912439,0
2010-12-17,22.578,22.699,22.407,22.52,1296125,0
2010-12-20,22.438,22.677,22.331,22.496,884983,0
2010-12-21,22.534,22.684,22.534,22.647,549357,0
2010-12-22,22.548,22.647,22.543,22.647,285695,0
2010-12-23,22.639,22.752,22.602,22.713,264759,0
2010-12-27,23.067,23.067,22.94,23.038,292926,0
2010-12-28,22.992,23.09,22.955,23.001,390624,0
2010-12-29,23.001,23.143,22.955,23.001,658846,0
2010-12-30,23.083,23.232,23.083,23.15,471074,0
2010-12-31,23.083,23.186,23.083,23.13,136021,0
2011-01-03,23.166,23.166,23.014,23.106,334987,0
2011-01-04,22.97,22.978,22.79,22.918,455742,0
2011-01-05,22.835,22.856,22.744,22.752,517002,0
2011-01-06,22.842,22.873,22.548,22.662,374988,0
2011-01-07,22.865,23.232,22.52,22.76,117389,0
2011-01-10,22.783,22.813,22.42,22.543,112556,0
2011-01-11,22.668,22.992,22.608,22.677,629010,0
2011-01-12,23.067,23.121,22.796,22.918,461635,0
2011-01-13,22.744,23.067,22.556,22.827,71464,0
2011-01-14,22.984,22.984,22.668,22.94,75928,0
2011-01-18,22.97,23.001,22.766,22.766,362204,0
2011-01-19,22.932,22.932,22.586,22.722,107474,0
2011-01-20,22.722,22.827,22.219,22.451,238381,0
2011-01-21,22.413,22.631,21.691,22.022,431137,0
2011-01-24,22.52,22.526,22.038,22.232,606324,0
2011-01-25,22.783,22.984,22.752,22.984,370063,0
2011-01-26,22.79,22.79,22.429,22.677,929508,0
2011-01-27,22.842,22.902,22.556,22.783,416446,0
2011-01-28,23.053,23.053,21.955,21.955,1078903,0
2011-01-31,22.206,22.567,22.105,22.458,715123,0
2011-02-01,22.572,22.699,22.46,22.684,899700,0
2011-02-02,22.684,22.766,22.534,22.708,304116,0
2011-02-03,22.578,22.766,22.548,22.608,466520,0
2011-02-04,22.586,22.856,22.586,22.783,383526,0
2011-02-07,22.774,22.835,22.691,22.699,1029689,0
2011-02-08,22.82,22.82,22.654,22.736,1413603,0
2011-02-09,22.97,22.97,22.796,22.827,859663,0
2011-02-10,22.668,22.668,22.384,22.578,1297431,0
2011-02-11,22.301,22.376,22.136,22.286,738990,0
2011-02-14,22.286,22.316,22.196,22.308,482039,0
2011-02-15,22.128,22.159,21.955,22.061,343760,0
2011-02-16,22.293,22.301,22.166,22.232,306644,0
2011-02-17,22.128,22.316,22.045,22.113,481510,0
2011-02-18,22.338,22.429,22.143,22.272,649485,0
2011-02-22,22.225,22.323,21.993,22.136,585075,0
2011-02-23,22.128,22.272,21.759,21.962,1031455,0
2011-02-24,22.022,22.21,21.962,22.061,892621,0
2011-02-25,22.188,22.255,22.09,22.232,326982,0
2011-02-28,22.308,22.316,22.128,22.188,506398,0
2011-03-01,22.39,22.407,22.203,22.272,899098,0
2011-03-02,22.203,22.323,22.128,22.188,725643,0
2011-03-03,22.496,22.595,22.474,22.52,712230,0
2011-03-04,22.677,22.691,22.496,22.617,493507,0
2011-03-07,22.548,22.617,22.407,22.413,688427,0
2011-03-08,22.52,22.639,22.489,22.556,1000606,0
2011-03-09,22.398,22.46,22.346,22.39,555880,0
2011-03-10,22.36,22.42,22.203,22.249,343779,0
2011-03-11,22.255,22.354,22.181,22.308,443055,0
2011-03-14,22.368,22.443,22.316,22.346,330872,0
2011-03-15,22.21,22.376,22.15,22.286,394818,0
2011-03-16,22.286,22.301,22.09,22.181,532295,0
2011-03-17,22.255,22.277,22.061,22.12,383857,0
2011-03-18,22.172,22.181,22.015,22.075,346079,0
2011-03-21,22.316,22.413,22.241,22.413,333593,0
2011-03-22,22.474,22.489,22.354,22.39,208278,0
2011-03-23,22.451,22.578,22.438,22.548,268605,0
2011-03-24,22.631,22.722,22.548,22.677,191898,0
2011-03-25,22.662,22.677,22.543,22.654,337763,0
2011-03-28,22.766,22.766,22.625,22.631,375591,0
2011-03-29,22.752,22.992,22.713,22.955,285515,0
2011-03-30,23.189,23.421,23.136,23.338,363057,0
2011-03-31,23.468,23.568,23.374,23.428,733063,0
2011-04-01,23.406,23.609,23.406,23.571,729596,0
2011-04-04,23.565,23.752,23.542,23.67,388178,0
2011-04-05,23.722,23.736,23.519,23.639,393531,0
2011-04-06,23.804,23.978,23.797,23.804,440109,0
2011-04-07,23.759,23.947,23.729,23.828,410397,0
2011-04-08,23.82,23.872,23.759,23.828,292251,0
2011-04-11,23.781,23.842,23.706,23.714,285739,0
2011-04-12,23.639,23.639,23.309,23.324,633158,0
2011-04-13,23.526,23.526,23.309,23.309,526099,0
2011-04-14,23.346,23.67,23.315,23.609,285754,0
2011-04-15,23.624,23.676,23.534,23.571,155364,0
2011-04-18,23.526,23.593,23.391,23.557,452273,0
2011-04-19,23.609,23.632,23.482,23.571,179367,0
2011-04-20,23.79,23.963,23.745,23.963,326891,0
2011-04-21,23.911,24.038,23.88,23.985,226509,0
2011-04-25,23.82,23.894,23.759,23.894,274087,0
2011-04-26,23.902,23.924,23.752,23.752,261314,0
2011-04-27,23.842,23.864,23.632,23.781,525799,0
2011-04-28,23.804,23.924,23.593,23.609,1229348,0
2011-04-29,23.82,23.884,23.568,23.719,403209,0
2011-05-02,23.804,23.902,23.662,23.752,603763,0
2011-05-03,23.82,23.864,23.729,23.835,794699,0
2011-05-04,23.775,23.864,23.722,23.775,455967,0
2011-05-05,23.775,23.872,23.759,23.872,415762,0
2011-05-06,23.933,24.047,23.842,23.911,463916,0
2011-05-09,24.029,24.09,23.911,24.06,286593,0
2011-05-10,24.113,24.256,24.068,24.226,267095,0
2011-05-11,24.195,24.339,24.195,24.212,485308,0
2011-05-12,24.405,24.549,24.369,24.436,559884,0
2011-05-13,24.331,24.331,24.023,24.105,378949,0
2011-05-16,24.068,24.068,23.917,23.933,448538,0
2011-05-17,23.804,23.924,23.804,23.88,390333,0
2011-05-18,24.151,24.239,24.068,24.195,295804,0
2011-05-19,24.248,24.256,24.113,24.188,197799,0
2011-05-20,24.204,24.212,24.068,24.135,200669,0
2011-05-23,23.978,24.047,23.88,23.933,302804,0
2011-05-24,24.051,24.068,23.924,24.029,326991,0
2011-05-25,24.029,24.129,24.016,24.068,416365,0
2011-05-26,24.076,24.226,23.993,24.158,231200,0
2011-05-27,24.226,24.339,24.165,24.217,501815,0
2011-05-31,24.424,24.62,24.376,24.588,552650,0
2011-06-01,24.64,24.782,24.616,24.64,637903,0
2011-06-02,24.775,24.986,24.767,24.948,568065,0
2011-06-03,25.106,25.241,24.992,25.007,731947,0
2011-06-06,25.06,25.09,24.94,25.007,431965,0
2011-06-07,25.413,25.496,25.376,25.384,1032364,0
2011-06-08,25.421,25.609,25.384,25.384,879523,0
2011-06-09,25.367,25.384,25.263,25.331,292756,0
2011-06-10,25.233,25.316,25.157,25.157,497381,0
2011-06-13,25.331,25.503,25.331,25.481,748209,0
2011-06-14,25.572,25.691,25.572,25.669,634738,0
2011-06-15,25.73,25.849,25.73,25.743,459522,0
2011-06-16,25.655,25.724,25.576,25.661,423493,0
2011-06-17,25.767,25.872,25.699,25.738,454446,0
2011-06-20,25.436,25.661,25.399,25.481,376885,0
2011-06-21,25.511,25.738,25.496,25.708,434053,0
2011-06-22,25.609,25.699,25.533,25.617,600771,0
2011-06-23,25.473,25.865,25.473,25.797,622697,0
2011-06-24,25.564,25.587,25.345,25.496,697160,0
2011-06-27,25.406,25.489,25.272,25.421,337624,0
2011-06-28,25.354,25.451,25.218,25.399,507585,0
2011-06-29,25.503,25.767,25.503,25.721,873760,0
2011-06-30,25.857,26.022,25.834,25.975,610552,0
2011-07-01,26.218,26.476,26.195,26.446,364641,0
2011-07-05,26.571,26.571,26.438,26.452,589109,0
2011-07-06,26.814,26.915,26.775,26.814,643022,0
2011-07-07,26.868,27.001,26.798,26.963,662839,0
2011-07-08,26.876,26.97,26.805,26.853,818382,0
2011-07-11,26.61,26.61,26.476,26.5,303995,0
2011-07-12,26.64,26.673,26.508,26.562,534182,0
2011-07-13,27.064,27.189,27.025,27.112,803955,0
2011-07-14,27.08,27.213,27.025,27.213,531483,0
2011-07-15,27.323,27.792,27.276,27.746,727476,0
2011-07-18,28.059,28.169,27.972,28.035,776484,0
2011-07-19,28.02,28.405,27.919,27.95,894727,0
2011-07-20,28.396,28.458,28.044,28.287,594164,0
2011-07-21,28.303,28.365,28.106,28.223,427407,0
2011-07-22,27.229,27.408,26.977,27.362,630633,0
2011-07-25,26.868,27.009,26.838,26.885,603867,0
2011-07-26,27.127,27.386,27.112,27.22,431427,0
2011-07-27,27.151,27.315,27.08,27.182,509184,0
2011-07-28,27.136,27.22,27.009,27.072,216351,0
2011-07-29,26.939,27.339,26.924,27.237,288824,0
2011-08-01,27.244,27.425,27.127,27.408,486622,0
2011-08-02,27.237,27.44,27.182,27.198,568540,0
2011-08-03,27.112,27.315,27.018,27.244,926976,0
2011-08-04,27.557,27.557,26.994,27.041,1412419,0
2011-08-05,26.594,26.861,26.264,26.821,826835,0
2011-08-08,25.795,26.109,25.278,25.333,855334,0
2011-08-09,25.607,26.172,25.536,26.172,1076250,0
2011-08-10,25.857,26.187,25.685,25.716,832637,0
2011-08-11,25.701,26.305,25.685,26.202,508508,0
2011-08-12,26.234,26.297,26.013,26.258,639226,0
2011-08-15,26.688,27.072,26.656,27.064,263673,0
2011-08-16,26.736,26.782,26.555,26.72,591877,0
2011-08-17,26.594,26.829,26.578,26.775,457337,0
2011-08-18,26.493,26.555,26.226,26.429,577091,0
2011-08-19,26.178,26.868,25.929,26.656,721219,0
2011-08-22,27.009,27.229,26.924,27.064,966056,0
2011-08-23,27.425,28.083,27.378,28.004,1332692,0
2011-08-24,27.659,27.7,27.541,27.645,715893,0
2011-08-25,27.534,27.557,27.165,27.261,531088,0
2011-08-26,27.283,27.596,27.041,27.518,359111,0
2011-08-29,27.55,27.613,27.237,27.353,403348,0
2011-08-30,27.112,27.261,26.986,27.206,436989,0
2011-08-31,27.299,27.369,27.136,27.244,641563,0
2011-09-01,27.104,27.33,27.032,27.049,625351,0
2011-09-02,26.766,26.853,26.602,26.656,325819,0
2011-09-06,26.446,26.829,26.367,26.688,527397,0
2011-09-07,27.049,27.315,26.931,27.315,317823,0
2011-09-08,26.977,27.025,26.79,26.829,492070,0
2011-09-09,26.688,26.743,26.523,26.531,346295,0
2011-09-12,26.508,26.656,26.258,26.571,305643,0
2011-09-13,26.5,26.821,26.461,26.711,437745,0
2011-09-14,26.665,26.861,26.508,26.727,434858,0
2011-09-15,26.649,27.025,26.649,26.908,313873,0
2011-09-16,26.79,26.924,26.64,26.696,334787,0
2011-09-19,26.375,26.523,26.264,26.438,283038,0
2011-09-20,26.383,26.531,26.187,26.39,514050,0
2011-09-21,26.178,26.178,25.779,25.779,712478,0
2011-09-22,25.467,25.489,25.083,25.183,1274174,0
2011-09-23,25.231,25.607,25.216,25.536,543683,0
2011-09-26,25.504,25.614,25.387,25.583,553394,0
2011-09-27,25.959,26.195,25.825,26.013,540908,0
2011-09-28,26.046,26.155,25.764,25.771,643838,0
2011-09-29,25.984,26.085,25.779,26.085,611033,0
2011-09-30,26.031,26.069,25.685,25.857,545197,0
2011-10-03,25.881,26.218,25.801,25.874,474059,0
2011-10-04,25.92,26.218,25.685,26.218,629938,0
2011-10-05,25.834,26.163,25.756,26.148,561238,0
2011-10-06,26.008,26.36,25.959,26.352,359329,0
2011-10-07,26.109,26.109,25.71,25.71,348311,0
2011-10-10,26.022,26.187,25.874,26.085,613077,0
2011-10-11,25.944,25.975,25.309,25.489,721750,0
2011-10-12,25.701,25.724,25.364,25.592,785363,0
2011-10-13,25.513,25.693,25.38,25.614,405414,0
2011-10-14,25.716,25.724,25.583,25.701,496346,0
2011-10-17,25.787,26.013,25.733,25.897,429912,0
2011-10-18,25.82,25.881,25.576,25.795,350460,0
2011-10-19,25.929,26.093,25.889,25.975,505533,0
2011-10-20,25.874,25.929,25.583,25.685,490654,0
2011-10-21,25.701,26.062,25.701,26.013,197419,0
2011-10-24,25.99,26.328,25.952,26.195,448939,0
2011-10-25,26.085,26.085,25.849,25.857,832768,0
2011-10-26,26.069,26.163,25.959,26.046,380939,0
2011-10-27,26.195,26.328,25.975,26.273,896800,0
2011-10-28,26.163,26.446,26.132,26.241,386987,0
2011-10-31,26.21,26.539,26.21,26.352,351523,0
2011-11-01,25.929,26.046,25.669,25.834,403626,0
2011-11-02,26.085,26.39,26.085,26.297,293729,0
2011-11-03,26.335,26.398,26.155,26.218,483757,0
2011-11-04,26.077,26.163,25.959,26.085,350674,0
2011-11-07,25.952,26.202,25.944,26.187,317579,0
2011-11-08,26.32,26.429,26.258,26.398,320542,0
2011-11-09,26.054,26.14,25.779,25.904,442847,0
2011-11-10,26.14,26.202,25.944,26.069,357251,0
2011-11-11,26.264,26.335,26.148,26.25,192762,0
2011-11-14,26.172,26.258,26.022,26.085,170899,0
2011-11-15,26.258,26.312,26.155,26.287,349453,0
2011-11-16,26.438,26.493,26.328,26.414,281493,0
2011-11-17,26.736,26.885,26.688,26.79,396883,0
2011-11-18,26.61,26.61,26.132,26.148,620444,0
2011-11-21,25.787,25.92,25.504,25.592,425170,0
2011-11-22,25.843,25.881,25.701,25.834,381018,0
2011-11-23,25.693,25.733,25.467,25.489,233412,0
2011-11-25,25.569,25.747,25.467,25.559,252972,0
2011-11-28,25.944,25.944,25.716,25.843,179575,0
2011-11-29,25.74,25.857,25.655,25.825,222522,0
2011-11-30,26.038,26.25,26.008,26.195,545570,0
2011-12-01,26.469,26.469,26.281,26.312,316496,0
2011-12-02,26.367,26.516,26.258,26.485,349342,0
2011-12-05,26.469,26.469,26.1,26.234,233528,0
2011-12-06,26.155,26.195,26.022,26.031,122370,0
2011-12-07,26.195,26.25,25.857,26.155,405203,0
2011-12-08,26.132,26.273,26.1,26.172,244417,0
2011-12-09,26.172,26.36,26.172,26.25,130382,0
2011-12-12,26.172,26.234,26.085,26.163,150268,0
2011-12-13,26.148,26.264,25.984,26.062,196538,0
2011-12-14,26.013,26.148,25.881,25.959,179033,0
2011-12-15,25.952,25.999,25.716,25.865,260667,0
2011-12-16,26.038,26.093,25.897,25.984,324176,0
2011-12-19,26.062,26.25,25.849,25.865,312279,0
2011-12-20,26.155,26.375,26.093,26.124,371711,0
2011-12-21,26.14,26.375,26.069,26.32,289723,0
2011-12-22,26.21,26.32,26.14,26.258,267092,0
2011-12-23,26.109,26.287,26.062,26.109,210816,0
2011-12-27,26.054,26.25,25.849,26.226,97210,0
2011-12-28,26.038,26.062,25.795,25.825,130063,0
2011-12-29,25.984,26.234,25.959,26.187,130176,0
2011-12-30,25.981,26.185,25.947,26.078,112525,0
2012-01-03,26.038,26.202,25.764,25.811,687538,0
2012-01-04,25.811,25.897,25.536,25.661,954114,0
2012-01-05,25.724,25.756,25.631,25.701,338409,0
2012-01-06,25.874,25.929,25.764,25.834,182869,0
2012-01-09,25.795,25.795,25.497,25.607,293645,0
2012-01-10,25.655,25.936,25.655,25.779,484366,0
2012-01-11,25.779,25.834,25.599,25.74,651363,0
2012-01-12,25.787,25.834,25.693,25.779,307611,0
2012-01-13,25.771,25.881,25.655,25.764,186718,0
2012-01-17,25.261,25.325,24.918,25.058,1876894,0
2012-01-18,24.87,24.879,24.682,24.714,1067083,0
2012-01-19,24.839,25.09,24.753,25.066,754697,0
2012-01-20,24.965,25.106,24.682,24.839,589670,0
2012-01-23,24.902,24.965,24.76,24.862,200028,0
2012-01-24,24.714,24.988,24.714,24.856,784533,0
2012-01-25,24.956,24.956,24.635,24.668,971927,0
2012-01-26,24.697,24.839,24.658,24.705,667358,0
2012-01-27,24.668,24.949,24.668,24.831,1179306,0
2012-01-30,24.674,24.768,24.635,24.73,682428,0
2012-01-31,25.274,25.396,25.232,25.396,647591,0
2012-02-01,25.364,25.467,25.309,25.387,515326,0
2012-02-02,25.45,25.545,25.083,25.192,1453707,0
2012-02-03,25.192,25.216,24.995,25.207,1248876,0
2012-02-06,25.145,25.294,25.05,25.16,975156,0
2012-02-07,25.09,25.238,25.035,25.183,318063,0
2012-02-08,25.168,25.348,25.16,25.199,672279,0
2012-02-09,25.153,25.199,24.894,25.121,1069600,0
2012-02-10,25.028,25.028,24.745,24.831,1398911,0
2012-02-13,24.792,24.815,24.691,24.721,681422,0
2012-02-14,24.691,24.815,24.643,24.8,609869,0
2012-02-15,24.785,24.894,24.737,24.815,595505,0
2012-02-16,24.925,25.028,24.87,25.028,532466,0
2012-02-17,24.965,25.011,24.941,24.995,353828,0
2012-02-21,24.995,24.995,24.721,24.76,1263947,0
2012-02-22,24.486,24.534,23.843,24.008,1656205,0
2012-02-23,23.977,24.017,23.789,23.866,2503444,0
2012-02-24,23.711,23.733,23.374,23.436,2022613,0
2012-02-27,23.398,23.428,23.312,23.358,1742881,0
2012-02-28,23.452,23.452,23.295,23.318,1652399,0
2012-02-29,23.75,23.884,23.703,23.829,1938797,0
2012-03-01,24.219,24.447,24.182,24.407,1099835,0
2012-03-02,24.329,24.393,24.252,24.306,508566,0
2012-03-05,24.352,24.352,24.165,24.291,672646,0
2012-03-06,24.298,24.447,24.188,24.275,914553,0
2012-03-07,24.212,24.282,24.142,24.267,750793,0
2012-03-08,24.236,24.252,24.072,24.119,1064452,0
2012-03-09,24.095,24.182,24.04,24.103,658666,0
2012-03-12,24.001,24.04,23.899,23.945,526839,0
2012-03-13,24.109,24.188,24.031,24.15,251165,0
2012-03-14,24.133,24.172,24.055,24.087,1181769,0
2012-03-15,24.008,24.008,23.907,23.954,1196150,0
2012-03-16,23.866,23.945,23.82,23.93,515879,0
2012-03-19,23.914,23.984,23.907,23.939,699886,0
2012-03-20,23.797,23.89,23.733,23.812,807342,0
2012-03-21,23.836,23.836,23.719,23.75,1176541,0
2012-03-22,23.921,24.315,23.866,24.095,868679,0
2012-03-23,24.165,24.165,23.884,23.962,1007316,0
2012-03-26,23.843,23.939,23.687,23.742,1129247,0
2012-03-27,23.921,24.024,23.781,23.852,1183022,0
2012-03-28,24.017,24.095,23.93,23.993,1590060,0
2012-03-29,23.843,23.93,23.664,23.829,1458465,0
2012-03-30,23.942,24.231,23.942,24.099,538311,0
2012-04-02,23.969,24.087,23.907,24.008,435922,0
2012-04-03,24.024,24.087,23.866,23.969,392923,0
2012-04-04,23.89,23.962,23.829,23.914,234484,0
2012-04-05,23.89,23.954,23.829,23.899,98962,0
2012-04-09,23.945,23.962,23.884,23.93,293229,0
2012-04-10,23.812,23.89,23.679,23.757,710202,0
2012-04-11,23.82,23.866,23.75,23.829,621505,0
2012-04-12,23.82,23.993,23.774,23.977,291927,0
2012-04-13,23.884,23.969,23.829,23.914,248132,0
2012-04-16,23.93,23.954,23.742,23.797,520908,0
2012-04-17,23.875,23.93,23.774,23.843,653417,0
2012-04-18,23.632,23.632,23.389,23.491,767130,0
2012-04-19,23.342,23.436,23.201,23.232,721603,0
2012-04-20,23.193,23.232,23.044,23.092,742388,0
2012-04-23,23.248,23.405,23.13,23.272,755643,0
2012-04-24,23.593,23.836,23.593,23.733,609718,0
2012-04-25,23.954,24.008,23.836,23.977,333425,0
2012-04-26,24.048,24.182,24.024,24.158,301015,0
2012-04-27,24.243,24.267,24.133,24.212,417554,0
2012-04-30,24.288,24.386,24.14,24.271,885853,0
2012-05-01,24.252,24.393,24.205,24.352,1474909,0
2012-05-02,24.133,24.236,24.087,24.15,239295,0
2012-05-03,24.329,24.37,24.219,24.275,355695,0
2012-05-04,24.352,24.407,24.267,24.267,364288,0
2012-05-07,24.109,24.182,24.031,24.142,289961,0
2012-05-08,24.103,24.182,24.04,24.127,2000640,0
2012-05-09,23.899,23.969,23.797,23.829,718907,0
2012-05-10,23.757,23.766,23.664,23.703,275854,0
2012-05-11,23.727,23.812,23.694,23.774,454863,0
2012-05-14,23.687,23.804,23.64,23.687,466929,0
2012-05-15,24.024,24.196,24.017,24.188,462478,0
2012-05-16,23.866,24.001,23.664,23.703,493637,0
2012-05-17,23.962,23.962,23.859,23.907,294726,0
2012-05-18,23.899,23.907,23.664,23.742,311583,0
2012-05-21,23.852,23.993,23.852,23.969,271197,0
2012-05-22,24.078,24.165,24.055,24.133,428669,0
2012-05-23,24.133,24.133,23.914,23.993,329877,0
2012-05-24,24.001,24.127,23.93,23.993,218359,0
2012-05-25,23.993,24.031,23.766,23.884,1098440,0
2012-05-29,23.884,23.907,23.812,23.843,1890466,0
2012-05-30,23.616,23.687,23.515,23.64,295972,0
2012-05-31,23.589,23.622,23.359,23.384,607037,0
2012-06-01,23.295,23.381,23.232,23.312,317115,0
2012-06-04,23.398,23.405,23.21,23.336,303300,0
2012-06-05,23.27,23.377,23.27,23.352,242031,0
2012-06-06,23.631,23.696,23.566,23.672,270425,0
2012-06-07,23.68,23.754,23.607,23.672,188596,0
2012-06-08,23.483,23.539,23.366,23.515,265487,0
2012-06-11,23.648,23.664,23.578,23.609,117769,0
2012-06-12,23.554,23.64,23.499,23.609,134629,0
2012-06-13,23.506,23.562,23.46,23.562,177832,0
2012-06-14,23.562,23.593,23.336,23.452,653479,0
2012-06-15,23.545,23.843,23.46,23.836,399260,0
2012-06-18,23.609,23.969,23.601,23.89,385604,0
2012-06-19,23.843,24.04,23.843,23.945,287428,0
2012-06-20,24.001,24.064,23.921,24.024,254192,0
2012-06-21,24.031,24.095,23.836,23.843,170048,0
2012-06-22,23.843,23.967,23.811,23.911,127602,0
2012-06-25,23.757,23.914,23.75,23.89,110315,0
2012-06-26,24.072,24.133,24.024,24.103,99984,0
2012-06-27,24.243,24.635,24.236,24.486,352186,0
2012-06-28,24.291,24.37,24.196,24.338,135812,0
2012-06-29,24.667,24.691,24.443,24.625,195836,0
2012-07-02,24.565,24.737,24.534,24.714,280274,0
2012-07-03,24.805,25.018,24.788,24.97,178171,0
2012-07-05,24.936,25.018,24.871,24.952,209086,0
2012-07-06,24.921,25.003,24.78,24.987,430823,0
2012-07-09,24.962,25.06,24.895,25.01,273981,0
2012-07-10,25.076,25.076,24.748,24.97,349914,0
2012-07-11,25.003,25.003,24.83,24.945,194428,0
2012-07-12,24.567,24.691,24.453,24.517,232092,0
2012-07-13,24.378,24.641,24.378,24.493,180737,0
2012-07-16,24.313,24.616,24.313,24.567,156326,0
2012-07-17,24.551,24.625,24.346,24.419,142370,0
2012-07-18,24.313,24.542,24.313,24.527,148934,0
2012-07-19,24.477,24.542,24.427,24.51,291343,0
2012-07-20,24.46,24.51,24.321,24.51,338539,0
2012-07-23,24.313,24.346,24.124,24.246,195639,0
2012-07-24,24.157,24.378,24.099,24.378,193185,0
2012-07-25,24.386,24.468,24.188,24.213,137142,0
2012-07-26,24.256,24.264,24.099,24.13,134169,0
2012-07-27,24.05,24.28,24,24.246,158290,0
2012-07-30,24.207,24.222,24.091,24.165,132702,0
2012-07-31,24.632,24.673,24.28,24.371,275244,0
2012-08-01,24.353,24.353,24.124,24.188,170018,0
2012-08-02,24.091,24.165,24.042,24.13,181827,0
2012-08-03,24.378,24.477,24.256,24.402,239732,0
2012-08-06,24.378,24.716,24.361,24.551,253443,0
2012-08-07,24.46,24.517,24.371,24.427,382496,0
2012-08-08,24.338,24.551,24.091,24.517,171782,0
2012-08-09,24.667,24.788,24.542,24.649,207802,0
2012-08-10,24.706,24.903,24.632,24.691,198934,0
2012-08-13,24.673,24.798,24.632,24.722,99950,0
2012-08-14,24.706,24.871,24.706,24.813,116792,0
2012-08-15,24.862,24.952,24.805,24.862,94470,0
2012-08-16,24.731,24.88,24.722,24.773,104980,0
2012-08-17,24.716,24.74,24.609,24.682,106466,0
2012-08-20,24.682,24.871,24.632,24.764,195115,0
2012-08-21,24.88,24.945,24.698,24.74,150449,0
2012-08-22,24.691,24.731,24.591,24.691,177456,0
2012-08-23,24.748,24.798,24.657,24.698,185841,0
2012-08-24,24.632,24.691,24.51,24.632,228870,0
2012-08-27,24.591,24.78,24.591,24.625,147298,0
2012-08-28,24.559,24.698,24.493,24.551,133232,0
2012-08-29,24.534,24.609,24.485,24.551,100136,0
2012-08-30,24.591,24.641,24.51,24.559,175465,0
2012-08-31,24.591,24.78,24.534,24.673,170040,0
2012-09-04,24.51,24.764,24.453,24.691,172505,0
2012-09-05,24.757,24.862,24.682,24.856,157049,0
2012-09-06,24.945,25.133,24.88,24.977,195719,0
2012-09-07,24.928,25.028,24.895,24.952,135618,0
2012-09-10,25.035,25.151,24.936,24.952,211905,0
2012-09-11,25.035,25.085,24.887,24.994,216195,0
2012-09-12,25.151,25.167,24.994,25.051,532868,0
2012-09-13,24.987,25.167,24.936,25.117,509942,0
2012-09-14,25.47,25.782,25.446,25.685,240203,0
2012-09-17,25.774,25.865,25.57,25.66,548720,0
2012-09-18,25.7,25.782,25.603,25.676,1010777,0
2012-09-19,25.865,25.881,25.75,25.841,758590,0
2012-09-20,25.692,25.823,25.692,25.823,178310,0
2012-09-21,25.873,26.119,25.849,25.849,203392,0
2012-09-24,25.734,25.996,25.66,25.947,145839,0
2012-09-25,25.939,26.038,25.807,25.807,112812,0
2012-09-26,25.889,25.914,25.75,25.849,133572,0
2012-09-27,25.905,26.045,25.841,26.045,242154,0
2012-09-28,26.045,26.119,25.987,26.078,206565,0
2012-10-01,25.807,26.316,25.807,26.136,213430,0
2012-10-02,26.102,26.226,25.947,26.07,223277,0
2012-10-03,26.112,26.112,25.873,25.873,158230,0
2012-10-04,25.939,26.07,25.923,26.062,92493,0
2012-10-05,26.062,26.176,26.03,26.045,108611,0
2012-10-08,25.956,26.012,25.841,25.987,82347,0
2012-10-09,26.07,26.119,25.865,25.914,441197,0
2012-10-10,25.881,25.956,25.856,25.889,340808,0
2012-10-11,26.045,26.045,25.923,25.956,306980,0
2012-10-12,25.873,25.905,25.734,25.782,362993,0
2012-10-15,25.816,25.816,25.667,25.767,207836,0
2012-10-16,25.981,25.996,25.758,25.782,542034,0
2012-10-17,25.741,26.03,25.652,25.873,234657,0
2012-10-18,25.873,26.136,25.799,25.971,247389,0
2012-10-19,25.758,25.923,25.71,25.774,249898,0
2012-10-22,25.856,25.905,25.792,25.831,116494,0
2012-10-23,25.676,25.758,25.594,25.667,200353,0
2012-10-24,25.734,25.831,25.652,25.676,90960,0
2012-10-25,25.774,25.774,25.634,25.725,178578,0
2012-10-26,25.66,25.66,25.356,25.454,176342,0
2012-10-31,26.613,26.727,25.43,25.527,209212,0
2012-11-01,25.618,25.618,25.421,25.47,362696,0
2012-11-02,25.667,25.792,25.618,25.734,303614,0
2012-11-05,25.807,25.816,25.71,25.807,164616,0
2012-11-06,25.923,26.07,25.923,26.038,202761,0
2012-11-07,25.971,25.996,25.7,25.831,216321,0
2012-11-08,25.996,26.038,25.963,25.981,205343,0
2012-11-09,25.905,26.021,25.865,25.963,220228,0
2012-11-12,25.987,26.021,25.939,25.981,129828,0
2012-11-13,25.898,25.996,25.841,25.898,132575,0
2012-11-14,25.914,25.963,25.823,25.889,193470,0
2012-11-15,25.947,26.087,25.939,26.087,187517,0
2012-11-16,26.021,26.03,25.823,25.914,231810,0
2012-11-19,26.112,26.112,25.956,25.987,99638,0
2012-11-20,26.021,26.021,25.881,25.996,86259,0
2012-11-21,25.823,26.038,25.807,25.987,174305,0
2012-11-23,26.112,26.276,26.012,26.276,83437,0
2012-11-26,26.17,26.242,26.07,26.226,117517,0
2012-11-27,26.194,26.284,26.152,26.17,82190,0
2012-11-28,26.17,26.201,26.054,26.194,112070,0
2012-11-29,26.349,26.424,26.291,26.325,170389,0
2012-11-30,26.284,26.497,26.284,26.406,155937,0
2012-12-03,26.316,26.374,26.234,26.325,255292,0
2012-12-04,26.325,26.358,26.226,26.309,212803,0
2012-12-05,26.341,26.424,26.276,26.316,137516,0
2012-12-06,26.333,26.415,26.267,26.415,143733,0
2012-12-07,26.349,26.514,26.349,26.415,161764,0
2012-12-10,26.481,26.579,26.472,26.547,91273,0
2012-12-11,26.62,26.785,26.596,26.711,166102,0
2012-12-12,26.62,26.67,26.572,26.604,164452,0
2012-12-13,26.514,26.531,26.406,26.424,227346,0
2012-12-14,26.309,26.366,26.267,26.284,166260,0
2012-12-17,26.284,26.383,26.252,26.276,155043,0
2012-12-18,26.226,26.383,26.226,26.316,294781,0
2012-12-19,26.366,26.406,26.201,26.201,321924,0
2012-12-20,26.284,26.284,26.194,26.259,503598,0
2012-12-21,26.152,26.259,26.095,26.242,168215,0
2012-12-24,26.17,26.176,26.07,26.145,30289,0
2012-12-26,26.16,26.16,26.045,26.07,52256,0
2012-12-27,26.284,26.291,26.119,26.252,179499,0
2012-12-28,26.358,26.736,26.349,26.736,194699,0
2012-12-31,26.736,26.736,26.472,26.562,110949,0
2013-01-02,26.521,26.62,26.406,26.547,375192,0
2013-01-03,26.226,26.465,26.21,26.448,297027,0
2013-01-04,26.579,26.736,26.481,26.695,259720,0
2013-01-07,26.661,26.736,26.613,26.711,288170,0
2013-01-08,26.72,26.751,26.579,26.711,322876,0
2013-01-09,26.596,26.702,26.596,26.702,220511,0
2013-01-10,26.802,27.023,26.768,26.991,196826,0
2013-01-11,26.67,26.843,26.645,26.834,185182,0
2013-01-14,26.834,26.916,26.711,26.884,309811,0
2013-01-15,26.9,26.966,26.866,26.924,347209,0
2013-01-16,26.655,26.777,26.613,26.777,215384,0
2013-01-17,26.785,26.834,26.736,26.785,261915,0
2013-01-18,26.875,26.974,26.834,26.974,313803,0
2013-01-22,26.94,26.991,26.636,26.866,202035,0
2013-01-23,26.702,26.966,26.67,26.932,254576,0
2013-01-24,26.859,26.957,26.761,26.85,315712,0
2013-01-25,26.793,26.793,26.579,26.596,397241,0
2013-01-28,26.497,26.514,26.291,26.431,354917,0
2013-01-29,26.284,26.309,26.038,26.07,474475,0
2013-01-30,26.176,26.242,26.07,26.136,297915,0
2013-01-31,26.201,26.259,25.971,26.259,565977,0
2013-02-01,26.176,26.242,26.087,26.185,294941,0
2013-02-04,26.127,26.16,25.898,25.931,320617,0
2013-02-05,26.194,26.218,26.054,26.119,263459,0
2013-02-06,26.112,26.16,26.021,26.16,201018,0
2013-02-07,26.226,26.259,25.981,26.012,384108,0
2013-02-08,25.996,26.038,25.923,25.981,286664,0
2013-02-11,25.898,26.005,25.725,25.881,175504,0
2013-02-12,25.856,26.038,25.849,25.914,172373,0
2013-02-13,25.963,26.038,25.823,25.873,274606,0
2013-02-14,25.914,25.987,25.767,25.831,232392,0
2013-02-15,25.692,25.914,25.692,25.841,982079,0
2013-02-19,25.807,25.823,25.734,25.792,440105,0
2013-02-20,25.792,25.799,25.652,25.75,228080,0
2013-02-21,25.71,25.758,25.488,25.561,321033,0
2013-02-22,25.71,25.816,25.634,25.792,285770,0
2013-02-25,25.799,25.881,25.521,25.521,283827,0
2013-02-26,25.536,25.594,25.47,25.479,189760,0
2013-02-27,25.495,25.561,25.388,25.405,252174,0
2013-02-28,25.347,25.603,25.347,25.479,211620,0
2013-03-01,25.463,25.536,25.306,25.438,163895,0
2013-03-04,25.315,25.347,25.158,25.2,381327,0
2013-03-05,25.192,25.322,25.175,25.258,410004,0
2013-03-06,25.388,25.536,25.281,25.536,335397,0
2013-03-07,25.454,25.463,25.339,25.438,197975,0
2013-03-08,25.446,25.521,25.381,25.503,92973,0
2013-03-11,25.381,25.552,25.339,25.503,214695,0
2013-03-12,25.503,25.536,25.421,25.479,107427,0
2013-03-13,25.446,25.479,25.381,25.479,210259,0
2013-03-14,25.438,25.527,25.347,25.438,175775,0
2013-03-15,25.511,25.536,25.396,25.463,238580,0
2013-03-18,25.446,25.454,25.315,25.347,118078,0
2013-03-19,25.347,25.405,25.24,25.265,101555,0
2013-03-20,25.24,25.381,25.24,25.322,253144,0
2013-03-21,25.207,25.396,25.182,25.182,227278,0
2013-03-22,25.24,25.552,25.207,25.47,831533,0
2013-03-25,25.396,25.536,25.347,25.527,2052448,0
2013-03-26,25.495,25.503,25.347,25.372,174050,0
2013-03-27,25.339,25.43,25.249,25.421,206345,0
2013-03-28,25.405,25.546,25.339,25.546,239011,0
2013-04-01,25.546,25.75,25.298,25.446,384249,0
2013-04-02,25.603,25.618,25.521,25.618,118390,0
2013-04-03,25.577,25.627,25.479,25.546,120732,0
2013-04-04,25.61,25.807,25.364,25.758,311932,0
2013-04-05,25.585,25.652,25.446,25.577,116624,0
2013-04-08,25.315,25.421,25.192,25.356,259046,0
2013-04-09,25.372,25.585,25.29,25.463,502758,0
2013-04-10,25.207,25.577,25.207,25.503,580547,0
2013-04-11,25.594,25.741,25.527,25.685,273636,0
2013-04-12,25.594,25.725,25.511,25.692,462166,0
2013-04-15,25.676,25.716,25.561,25.61,242684,0
2013-04-16,25.782,25.841,25.7,25.799,124016,0
2013-04-17,25.71,25.716,25.585,25.603,117312,0
2013-04-18,25.692,26.102,25.676,25.767,219260,0
2013-04-19,25.898,25.981,25.873,25.905,241182,0
2013-04-22,25.981,25.996,25.807,25.873,135726,0
2013-04-23,26.012,26.127,25.981,26.087,211109,0
2013-04-24,26.005,26.136,25.898,26.078,301854,0
2013-04-25,26.087,26.21,26.045,26.201,223672,0
2013-04-26,26.17,26.226,26.102,26.112,191748,0
2013-04-29,26.301,26.49,26.291,26.39,91822,0
2013-04-30,26.143,26.476,26.143,26.476,234931,0
2013-05-01,26.441,26.441,26.234,26.259,242331,0
2013-05-02,26.399,26.514,26.301,26.49,196558,0
2013-05-03,26.695,26.695,26.562,26.629,196578,0
2013-05-06,26.555,26.596,26.481,26.531,67021,0
2013-05-07,26.497,26.678,26.497,26.62,114640,0
2013-05-08,26.785,26.998,26.785,26.981,194430,0
2013-05-09,26.908,26.916,26.695,26.736,104056,0
2013-05-10,26.613,26.793,26.613,26.768,88509,0
2013-05-13,26.49,26.521,26.415,26.448,76276,0
2013-05-14,26.374,26.562,26.374,26.481,37586,0
2013-05-15,26.636,26.777,26.636,26.744,156174,0
2013-05-16,26.702,26.793,26.555,26.629,197108,0
2013-05-17,26.711,26.834,26.645,26.661,49852,0
2013-05-20,26.736,26.744,26.604,26.686,83206,0
2013-05-21,26.932,26.957,26.727,26.957,284114,0
2013-05-22,26.932,26.998,26.678,26.695,168518,0
2013-05-23,26.702,26.711,26.572,26.678,121446,0
2013-05-24,26.629,26.629,26.374,26.441,79838,0
2013-05-28,26.579,26.678,26.366,26.374,154717,0
2013-05-29,26.469,26.476,26.082,26.117,295721,0
2013-05-30,26.062,26.087,25.963,26.021,123581,0
2013-05-31,26.022,26.048,25.756,25.756,452227,0
2013-06-03,25.856,26.021,25.816,25.914,587289,0
2013-06-04,25.889,26.078,25.856,26.038,226294,0
2013-06-05,25.971,26.07,25.758,25.799,186967,0
2013-06-06,25.807,26.087,25.667,26.078,93275,0
2013-06-07,26.102,26.218,26.07,26.176,213949,0
2013-06-10,26.078,26.17,26.012,26.145,322629,0
2013-06-11,25.981,26.242,25.939,26.242,274248,0
2013-06-12,26.325,26.325,25.971,26.16,187977,0
2013-06-13,26.021,26.145,25.849,26.054,145114,0
2013-06-14,25.981,26.038,25.856,26.005,104413,0
2013-06-17,26.136,26.291,26.112,26.276,132119,0
2013-06-18,26.333,26.456,26.309,26.448,124935,0
2013-06-19,26.415,26.572,26.194,26.194,277458,0
2013-06-20,25.996,25.996,25.527,25.527,196754,0
2013-06-21,25.741,25.75,25.47,25.495,393172,0
2013-06-24,25.018,25.627,24.74,25.561,525594,0
2013-06-25,25.67,26.271,25.661,26.219,425432,0
2013-06-26,26.07,26.087,25.914,26.03,190238,0
2013-06-27,26.152,26.284,26.136,26.176,114908,0
2013-06-28,26.604,26.604,26.16,26.374,279936,0
2013-07-01,26.629,26.686,26.399,26.531,189169,0
2013-07-02,26.374,26.597,26.365,26.503,184373,0
2013-07-03,26.469,26.562,26.383,26.469,99101,0
2013-07-05,26.871,26.95,26.692,26.95,183165,0
2013-07-08,26.967,26.975,26.863,26.94,239729,0
2013-07-09,27,27.026,26.931,26.957,259348,0
2013-07-10,27.026,27.044,26.863,27,188256,0
2013-07-11,27.172,27.645,27.172,27.626,209546,0
2013-07-12,27.395,27.713,27.345,27.704,347667,0
2013-07-15,27.431,27.783,27.352,27.626,249310,0
2013-07-16,27.498,27.626,27.447,27.498,103780,0
2013-07-17,27.447,27.645,27.438,27.645,187185,0
2013-07-18,27.645,27.678,27.421,27.558,194521,0
2013-07-19,27.447,27.789,27.447,27.636,650377,0
2013-07-22,27.808,27.971,27.636,27.962,299809,0
2013-07-23,27.91,27.91,27.713,27.763,414946,0
2013-07-24,27.568,27.6,27.463,27.576,78820,0
2013-07-25,27.463,27.687,27.412,27.687,115157,0
2013-07-26,27.55,27.678,27.489,27.652,118274,0
2013-07-29,27.584,27.594,27.524,27.55,81740,0
2013-07-30,27.421,27.55,27.421,27.541,97048,0
2013-07-31,27.541,27.558,27.395,27.524,99867,0
2013-08-01,27.275,27.508,27.156,27.447,188926,0
2013-08-02,27.378,27.482,27.319,27.404,116309,0
2013-08-05,27.463,27.463,27.232,27.335,135355,0
2013-08-06,27.181,27.395,27.12,27.335,172575,0
2013-08-07,27.009,27.086,26.967,27.07,185675,0
2013-08-08,27.052,27.146,27,27.095,253110,0
2013-08-09,26.992,27.223,26.983,27.095,200285,0
2013-08-12,27.026,27.163,27,27.077,87371,0
2013-08-13,27,27.052,26.931,26.94,79368,0
2013-08-14,26.967,27.215,26.829,26.931,197772,0
2013-08-15,26.829,26.897,26.761,26.888,166697,0
2013-08-16,27.026,27.026,26.794,26.888,139483,0
2013-08-19,26.761,26.855,26.709,26.751,167687,0
2013-08-20,26.735,26.881,26.735,26.786,78760,0
2013-08-21,26.743,26.804,26.562,26.588,107274,0
2013-08-22,26.554,26.675,26.554,26.656,77192,0
2013-08-23,26.718,26.845,26.682,26.786,72812,0
2013-08-26,26.924,26.931,26.735,26.761,74888,0
2013-08-27,26.751,26.888,26.649,26.675,172243,0
2013-08-28,26.769,26.812,26.554,26.64,133343,0
2013-08-29,26.794,26.897,26.769,26.804,97949,0
2013-08-30,27.018,27.086,26.888,26.992,162789,0
2013-09-03,27.163,27.404,26.82,27.009,220483,0
2013-09-04,27.13,27.146,26.957,27.146,301999,0
2013-09-05,27.146,27.223,27.052,27.13,188618,0
2013-09-06,27.146,27.309,27.146,27.215,115703,0
2013-09-09,27.275,27.447,27.249,27.431,104495,0
2013-09-10,27.463,27.859,27.387,27.815,426293,0
2013-09-11,27.482,27.584,27.456,27.541,179042,0
2013-09-12,27.3,27.395,27.189,27.223,110535,0
2013-09-13,27.369,27.387,27.249,27.361,113601,0
2013-09-16,27.463,27.6,27.463,27.541,86252,0
2013-09-17,27.533,27.55,27.447,27.541,73136,0
2013-09-18,27.482,27.773,27.482,27.696,141127,0
2013-09-19,27.747,27.815,27.687,27.713,82911,0
2013-09-20,27.763,27.763,27.431,27.431,163872,0
2013-09-23,27.55,27.584,27.412,27.421,112477,0
2013-09-24,27.319,27.326,27.181,27.181,229607,0
2013-09-25,27.275,27.293,27.112,27.112,288746,0
2013-09-26,27.12,27.241,27.104,27.207,316928,0
2013-09-27,27.249,27.249,26.95,27.044,547696,0
2013-09-30,27.052,27.258,27.034,27.104,814865,0
2013-10-01,27.086,27.146,27.034,27.146,683931,0
2013-10-02,27.052,27.13,27.009,27.07,250287,0
2013-10-03,27.249,27.293,27.146,27.163,528087,0
2013-10-04,27.293,27.3,27.198,27.232,624195,0
2013-10-07,27.138,27.223,27.095,27.112,745770,0
2013-10-08,27.026,27.086,26.957,27,346189,0
2013-10-09,27.009,27.06,26.907,26.907,155261,0
2013-10-10,27.052,27.095,26.975,27.034,150027,0
2013-10-11,26.957,27.086,26.931,27.052,277661,0
2013-10-14,27.044,27.077,26.975,27.034,572578,0
2013-10-15,27.018,27.06,26.967,26.975,412345,0
2013-10-16,27.104,27.482,27.07,27.472,445703,0
2013-10-17,27.335,27.55,27.267,27.541,288537,0
2013-10-18,27.421,27.421,27.215,27.267,163181,0
2013-10-21,27,27.026,26.812,26.82,212756,0
2013-10-22,26.562,26.777,26.503,26.606,548486,0
2013-10-23,26.907,26.907,26.751,26.812,197220,0
2013-10-24,26.983,26.983,26.769,26.812,244808,0
2013-10-25,26.786,26.897,26.751,26.871,242207,0
2013-10-28,27,27.138,26.992,27.009,371574,0
2013-10-29,27.034,27.095,26.957,27.009,318708,0
2013-10-30,27.163,27.335,27.104,27.215,404128,0
2013-10-31,27.3,27.447,27.293,27.326,509760,0
2013-11-01,27.077,27.112,26.881,26.967,297136,0
2013-11-04,26.975,27.052,26.871,26.957,163055,0
2013-11-05,27,27.026,26.897,26.95,462377,0
2013-11-06,27.052,27.095,27,27.026,226319,0
2013-11-07,26.967,27.034,26.777,26.82,277563,0
2013-11-08,26.888,26.907,26.794,26.907,365083,0
2013-11-11,26.845,26.94,26.786,26.863,121075,0
2013-11-12,26.881,26.914,26.675,26.786,131343,0
2013-11-13,26.64,26.64,26.469,26.614,166628,0
2013-11-14,26.476,26.537,26.434,26.486,225022,0
2013-11-15,26.408,26.829,26.34,26.794,205944,0
2013-11-18,26.761,27.034,26.743,26.777,132011,0
2013-11-19,26.804,26.804,26.631,26.64,205490,0
2013-11-20,26.614,26.692,26.434,26.486,271685,0
2013-11-21,26.391,26.494,26.34,26.408,128296,0
2013-11-22,26.4,26.486,26.348,26.443,113720,0
2013-11-25,26.469,26.469,26.297,26.332,175264,0
2013-11-26,26.631,26.751,26.588,26.606,212759,0
2013-11-27,26.597,26.709,26.529,26.537,123832,0
2013-11-29,26.735,26.845,26.7,26.709,77202,0
2013-12-02,26.682,26.794,26.562,26.562,199644,0
2013-12-03,26.529,26.623,26.383,26.511,165096,0
2013-12-04,26.45,26.511,26.391,26.469,115975,0
2013-12-05,26.408,26.476,26.332,26.348,96882,0
2013-12-06,26.503,26.649,26.503,26.623,315338,0
2013-12-09,26.675,26.845,26.675,26.845,255477,0
2013-12-10,26.794,26.838,26.606,26.656,92278,0
2013-12-11,26.769,26.829,26.656,26.675,115829,0
2013-12-12,26.64,26.718,26.434,26.469,524411,0
2013-12-13,26.425,26.546,26.425,26.476,222321,0
2013-12-16,26.503,26.58,26.434,26.494,362361,0
2013-12-17,26.443,26.529,26.434,26.494,371405,0
2013-12-18,26.45,26.572,26.357,26.572,320590,0
2013-12-19,26.408,26.494,26.306,26.494,174570,0
2013-12-20,26.357,26.623,26.357,26.486,312007,0
2013-12-23,26.503,26.503,26.383,26.4,67320,0
2013-12-24,26.287,26.769,26.287,26.761,72789,0
2013-12-26,26.649,26.682,26.52,26.529,26686,0
2013-12-27,26.64,26.786,26.52,26.743,133312,0
2013-12-30,26.692,26.769,26.614,26.614,53436,0
2013-12-31,26.725,26.769,26.546,26.572,97429,0
2014-01-02,26.537,26.537,26.34,26.469,136828,0
2014-01-03,26.562,26.572,26.176,26.348,207917,0
2014-01-06,26.245,26.262,26.092,26.185,220373,0
2014-01-07,26.176,26.176,26.082,26.159,117344,0
2014-01-08,26.073,26.15,25.97,25.987,182588,0
2014-01-09,26.15,26.176,26.022,26.159,121679,0
2014-01-10,26.092,26.262,26.092,26.211,317387,0
2014-01-13,26.176,26.237,26.022,26.065,214059,0
2014-01-14,26.013,26.176,25.996,26.092,309766,0
2014-01-15,26.15,26.176,26.006,26.022,237474,0
2014-01-16,26.15,26.185,26.073,26.073,237422,0
2014-01-17,26.022,26.092,25.936,25.98,376276,0
2014-01-21,26.013,26.143,25.876,25.996,128711,0
2014-01-22,25.954,26.056,25.903,25.98,79877,0
2014-01-23,25.98,25.98,25.687,25.781,279297,0
2014-01-24,25.817,25.884,25.635,25.661,529293,0
2014-01-27,25.791,25.791,25.224,25.224,320776,0
2014-01-28,25.379,25.379,25.206,25.343,227952,0
2014-01-29,25.112,25.353,25.078,25.206,240795,0
2014-01-30,25.276,25.353,24.975,25.121,228394,0
2014-01-31,25.001,25.679,24.975,25.232,234333,0
2014-02-03,25.155,25.293,24.949,25.001,235217,0
2014-02-04,25.001,25.343,25.001,25.206,281623,0
2014-02-05,25.232,25.362,25.13,25.318,411726,0
2014-02-06,25.43,25.55,25.318,25.446,325620,0
2014-02-07,25.473,25.654,25.395,25.618,257384,0
2014-02-10,25.49,25.499,25.267,25.362,252244,0
2014-02-11,25.43,25.593,25.412,25.593,238350,0
2014-02-12,25.568,25.568,25.439,25.481,142590,0
2014-02-13,25.481,25.618,25.379,25.55,112848,0
2014-02-14,25.781,25.824,25.628,25.661,240289,0
2014-02-18,25.542,25.731,25.542,25.644,127502,0
2014-02-19,25.936,25.936,25.747,25.756,185738,0
2014-02-20,25.713,25.739,25.593,25.644,133072,0
2014-02-21,25.739,25.903,25.739,25.817,189019,0
2014-02-24,25.859,25.859,25.721,25.781,172225,0
2014-02-25,25.696,25.705,25.593,25.635,157688,0
2014-02-26,25.739,25.747,25.635,25.713,169846,0
2014-02-27,25.824,25.987,25.824,25.987,174865,0
2014-02-28,25.894,26.048,25.876,25.962,134865,0
2014-03-03,25.791,25.791,25.635,25.765,173989,0
2014-03-04,25.884,26.048,25.824,26.048,221712,0
2014-03-05,25.928,26.124,25.928,26.124,114190,0
2014-03-06,26.099,26.313,26.092,26.313,150798,0
2014-03-07,26.287,26.287,25.936,26.022,99524,0
2014-03-10,26.056,26.124,25.928,26.048,169313,0
2014-03-11,26.134,26.271,26.108,26.169,95315,0
2014-03-12,26.134,26.271,26.099,26.271,58662,0
2014-03-13,26.297,26.306,26.099,26.108,94513,0
2014-03-14,25.996,26.117,25.876,25.884,163486,0
2014-03-17,25.945,26.159,25.945,26.15,279602,0
2014-03-18,26.159,26.365,26.15,26.365,81478,0
2014-03-19,26.374,26.374,26.031,26.099,83146,0
2014-03-20,26.082,26.159,25.996,26.124,119864,0
2014-03-21,26.254,26.383,26.108,26.202,487497,0
2014-03-24,26.228,26.228,26.048,26.143,105097,0
2014-03-25,26.34,26.383,26.185,26.28,142049,0
2014-03-26,26.092,26.169,26.031,26.108,155550,0
2014-03-27,26.176,26.357,26.176,26.306,144881,0
2014-03-28,26.306,26.443,26.306,26.365,93165,0
2014-03-31,26.408,26.425,26.287,26.332,181067,0
2014-04-01,26.417,26.494,26.383,26.434,133862,0
2014-04-02,26.469,26.546,26.45,26.511,184250,0
2014-04-03,26.486,26.554,26.348,26.486,104777,0
2014-04-04,26.503,26.666,26.391,26.434,79534,0
2014-04-07,26.434,26.511,26.391,26.494,344132,0
2014-04-08,26.529,26.7,26.529,26.606,93174,0
2014-04-09,26.682,26.735,26.606,26.735,90155,0
2014-04-10,26.666,26.82,26.606,26.682,104790,0
2014-04-11,26.623,26.709,26.606,26.709,52233,0
2014-04-14,26.692,26.751,26.588,26.735,61756,0
2014-04-15,26.82,26.82,26.546,26.725,80329,0
2014-04-16,26.794,26.863,26.709,26.845,28651,0
2014-04-17,26.931,26.957,26.82,26.845,45195,0
2014-04-21,26.777,26.863,26.751,26.794,23282,0
2014-04-22,26.769,26.838,26.725,26.786,69420,0
2014-04-23,26.709,26.812,26.709,26.761,37772,0
2014-04-24,26.845,26.881,26.777,26.871,73440,0
2014-04-25,26.588,26.606,26.4,26.417,143717,0
2014-04-28,26.588,26.888,26.588,26.863,82932,0
2014-04-29,26.829,26.897,26.786,26.845,97820,0
2014-04-30,26.769,26.94,26.769,26.94,58807,0
2014-05-01,27.034,27.034,26.863,27.009,80626,0
2014-05-02,27.009,27.009,26.914,26.967,165504,0
2014-05-05,26.855,26.94,26.838,26.907,196885,0
2014-05-06,26.888,26.931,26.82,26.845,119906,0
2014-05-07,26.838,26.888,26.743,26.863,74006,0
2014-05-08,26.881,27.026,26.863,26.983,115476,0
2014-05-09,27.052,27.086,26.967,27,47516,0
2014-05-12,26.855,26.863,26.735,26.829,64256,0
2014-05-13,26.845,26.907,26.675,26.838,89940,0
2014-05-14,26.863,27.018,26.82,26.82,171098,0
2014-05-15,26.907,27.06,26.881,27.034,209621,0
2014-05-16,27.07,27.181,27.009,27.034,108599,0
2014-05-19,26.975,27.06,26.975,27.034,69328,0
2014-05-20,27.009,27.095,26.967,27.018,80327,0
2014-05-21,27.026,27.138,27.018,27.018,47140,0
2014-05-22,27.018,27.267,27.018,27.267,86085,0
2014-05-23,27.309,27.514,27.309,27.498,118915,0
2014-05-27,27.431,27.447,27.223,27.267,61388,0
2014-05-28,27.438,27.482,27.352,27.395,85006,0
2014-05-29,27.533,27.533,27.387,27.472,75906,0
2014-05-30,27.345,27.404,27.223,27.335,89105,0
2014-06-02,27.387,27.431,27.283,27.293,75830,0
2014-06-03,27.369,27.387,27.052,27.172,705103,0
2014-06-04,27.095,27.12,26.94,27,226663,0
2014-06-05,26.897,27.034,26.897,27.026,287930,0
2014-06-06,27.044,27.086,26.992,27.009,246409,0
2014-06-09,27.232,27.293,27.138,27.275,180130,0
2014-06-10,27.345,27.584,27.345,27.558,155433,0
2014-06-11,27.412,27.524,27.335,27.345,77115,0
2014-06-12,27.275,27.361,27.275,27.352,55851,0
2014-06-13,27.361,27.438,27.326,27.387,64182,0
2014-06-16,27.395,27.463,27.335,27.395,60956,0
2014-06-17,27.283,27.438,27.283,27.352,82072,0
2014-06-18,27.378,27.645,27.378,27.636,121345,0
2014-06-19,27.626,27.661,27.584,27.645,44554,0
2014-06-20,27.431,27.447,27.275,27.309,124091,0
2014-06-23,27.335,27.412,27.258,27.369,230988,0
2014-06-24,27.404,27.514,27.404,27.498,120233,0
2014-06-25,27.335,27.514,27.335,27.514,62933,0
2014-06-26,27.387,27.447,27.378,27.387,62424,0
2014-06-27,27.412,27.55,27.387,27.55,54567,0
2014-06-30,27.438,27.514,27.431,27.514,49153,0
2014-07-01,27.482,27.482,27.387,27.456,53419,0
2014-07-02,27.404,27.584,27.404,27.541,104864,0
2014-07-03,27.463,27.696,27.447,27.652,55544,0
2014-07-07,27.438,27.558,27.438,27.498,391564,0
2014-07-08,27.594,27.652,27.558,27.645,213570,0
2014-07-09,27.6,27.73,27.568,27.652,104293,0
2014-07-10,27.412,27.558,27.412,27.533,63793,0
2014-07-11,27.514,27.61,27.482,27.55,83392,0
2014-07-14,27.704,27.833,27.558,27.763,286830,0
2014-07-15,27.756,28.105,27.451,27.648,317970,0
2014-07-16,27.379,27.648,27.37,27.513,254154,0
2014-07-17,27.433,27.46,27.138,27.191,301151,0
2014-07-18,27.272,27.344,27.2,27.334,236509,0
2014-07-21,27.218,27.317,27.129,27.299,111775,0
2014-07-22,27.317,27.468,27.317,27.468,84309,0
2014-07-23,27.522,27.558,27.317,27.361,79309,0
2014-07-24,27.344,27.486,27.299,27.424,62497,0
2014-07-25,27.361,27.379,27.245,27.361,108656,0
2014-07-28,27.28,27.406,27.227,27.406,105836,0
2014-07-29,27.478,27.478,27.236,27.29,125033,0
2014-07-30,27.388,27.478,27.129,27.227,62874,0
2014-07-31,27.111,27.183,27.03,27.084,134257,0
2014-08-01,27.111,27.495,27.111,27.495,114265,0
2014-08-04,27.334,27.388,27.218,27.388,83553,0
2014-08-05,27.209,27.299,27.084,27.156,94986,0
2014-08-06,27.138,27.191,27.084,27.119,70586,0
2014-08-07,27.164,27.325,27.092,27.164,209185,0
2014-08-08,27.415,27.441,27.2,27.406,125086,0
2014-08-11,27.406,27.495,27.37,27.415,75102,0
2014-08-12,27.263,27.406,27.245,27.334,41606,0
2014-08-13,27.441,27.54,27.406,27.468,43427,0
2014-08-14,27.388,27.505,27.388,27.451,81049,0
2014-08-15,27.451,27.486,27.334,27.415,33926,0
2014-08-18,27.317,27.639,27.28,27.522,88855,0
2014-08-19,27.737,27.783,27.656,27.756,37287,0
2014-08-20,27.756,27.844,27.746,27.836,39178,0
2014-08-21,27.773,27.907,27.746,27.907,57448,0
2014-08-22,27.907,28.078,27.844,28.059,103848,0
2014-08-25,27.951,28.032,27.924,28.032,57030,0
2014-08-26,27.978,28.176,27.944,28.105,169707,0
2014-08-27,28.122,28.14,27.978,28.024,58530,0
2014-08-28,28.078,28.247,28.032,28.149,74295,0
2014-08-29,28.032,28.032,27.88,27.944,53079,0
2014-09-02,27.595,27.656,27.558,27.612,57872,0
2014-09-03,27.88,27.88,27.692,27.79,104996,0
2014-09-04,27.71,27.729,27.595,27.648,71665,0
2014-09-05,27.622,27.702,27.549,27.656,54975,0
2014-09-08,27.585,27.639,27.549,27.576,41635,0
2014-09-09,27.763,27.763,27.478,27.54,102807,0
2014-09-10,27.468,27.468,27.37,27.424,85125,0
2014-09-11,27.37,27.406,27.299,27.361,40203,0
2014-09-12,27.325,27.37,27.245,27.272,71419,0
2014-09-15,27.218,27.272,27.191,27.191,73261,0
2014-09-16,27.209,27.245,27.119,27.119,58652,0
2014-09-17,27.075,27.245,27.075,27.092,51597,0
2014-09-18,27.183,27.325,27.183,27.299,49681,0
2014-09-19,27.299,27.317,27.119,27.119,56984,0
2014-09-22,27.164,27.173,27.066,27.084,33255,0
2014-09-23,27.129,27.209,26.95,27.057,73363,0
2014-09-24,27.191,27.325,27.173,27.263,54854,0
2014-09-25,27.066,27.066,26.886,26.95,86161,0
2014-09-26,26.931,27.092,26.913,27.003,83224,0
2014-09-29,26.725,26.762,26.636,26.663,108910,0
2014-09-30,26.869,26.905,26.824,26.824,47903,0
2014-10-01,26.725,26.86,26.636,26.655,121749,0
2014-10-02,26.77,26.958,26.655,26.816,81926,0
2014-10-03,26.896,26.995,26.824,26.886,65064,0
2014-10-06,26.789,26.842,26.645,26.69,91632,0
2014-10-07,26.672,26.699,26.556,26.574,74854,0
2014-10-08,26.735,26.977,26.663,26.977,84756,0
2014-10-09,26.878,26.905,26.779,26.869,78669,0
2014-10-10,26.735,26.797,26.609,26.663,104561,0
2014-10-13,26.833,26.923,26.744,26.797,56247,0
2014-10-14,26.797,26.869,26.699,26.806,51814,0
2014-10-15,26.77,26.806,26.547,26.69,122499,0
2014-10-16,26.467,26.977,26.467,26.816,108593,0
2014-10-17,26.618,26.672,26.43,26.494,74656,0
2014-10-20,26.556,26.797,26.045,26.752,96050,0
2014-10-21,26.869,26.886,26.762,26.886,100784,0
2014-10-22,26.851,26.968,26.663,26.95,59733,0
2014-10-23,27.057,27.057,26.851,26.869,31002,0
2014-10-24,26.913,27.039,26.913,26.94,66405,0
2014-10-27,26.851,26.977,26.851,26.913,44560,0
2014-10-28,27.003,27.191,27.003,27.191,56160,0
2014-10-29,27.084,27.218,26.851,26.94,116907,0
2014-10-30,27.119,27.424,27.111,27.254,102093,0
2014-10-31,27.191,27.272,27.057,27.156,107125,0
2014-11-03,27.039,27.254,27.039,27.254,68251,0
2014-11-04,27.075,27.2,27.039,27.191,108168,0
2014-11-05,27.022,27.183,27.003,27.129,67006,0
2014-11-06,27.102,27.119,26.995,26.995,36548,0
2014-11-07,26.94,27.03,26.869,27.022,236889,0
2014-11-10,27.075,27.183,27.03,27.111,60636,0
2014-11-11,27.084,27.28,27.075,27.245,159327,0
2014-11-12,27.102,27.209,27.048,27.102,191019,0
2014-11-13,27.075,27.254,27.075,27.164,227337,0
2014-11-14,27.102,27.254,27.066,27.183,285494,0
2014-11-17,26.913,27.092,26.86,26.931,116116,0
2014-11-18,26.985,27.075,26.905,26.985,83135,0
2014-11-19,26.958,27.084,26.958,27.022,62033,0
2014-11-20,27.022,27.138,26.931,26.931,53967,0
2014-11-21,27.102,27.146,26.985,27.084,84391,0
2014-11-24,26.94,27.119,26.923,27.048,95811,0
2014-11-25,26.842,26.86,26.735,26.77,76800,0
2014-11-26,26.77,26.931,26.752,26.878,52044,0
2014-11-28,26.86,26.958,26.806,26.931,87578,0
2014-12-01,26.655,26.717,26.564,26.699,78334,0
2014-12-02,26.591,26.609,26.511,26.564,72489,0
2014-12-03,26.69,26.735,26.467,26.69,114441,0
2014-12-04,26.672,26.752,26.636,26.744,54126,0
2014-12-05,26.628,26.663,26.494,26.663,66124,0
2014-12-08,26.655,26.735,26.583,26.699,71219,0
2014-12-09,26.395,26.529,26.386,26.494,107376,0
2014-12-10,26.367,26.475,26.269,26.34,78506,0
2014-12-11,26.306,26.359,26.242,26.333,56967,0
2014-12-12,26.152,26.198,26.091,26.118,97329,0
2014-12-15,26.198,26.252,26.001,26.01,71174,0
2014-12-16,26.162,26.403,26.145,26.26,97861,0
2014-12-17,26.198,26.413,26.135,26.286,134090,0
2014-12-18,26.296,26.529,26.216,26.529,212219,0
2014-12-19,26.333,26.494,26.216,26.233,225729,0
2014-12-22,26.286,26.475,26.252,26.403,169766,0
2014-12-23,26.179,26.198,25.964,26.125,193270,0
2014-12-24,26.233,26.269,26.145,26.252,48116,0
2014-12-26,26.403,26.511,26.26,26.34,65010,0
2014-12-29,26.333,26.333,26.162,26.216,94618,0
2014-12-30,26.26,26.377,26.233,26.296,61710,0
2014-12-31,26.467,26.484,26.306,26.34,83446,0
2015-01-02,26.367,26.367,26.225,26.242,126345,0
2015-01-05,26.028,26.072,25.957,26.01,86767,0
2015-01-06,25.957,26.037,25.911,25.964,113877,0
2015-01-07,25.93,26.252,25.911,26.198,249798,0
2015-01-08,26.118,26.296,26.099,26.206,322018,0
2015-01-09,26.081,26.269,26.081,26.242,136565,0
2015-01-12,26.413,26.422,26.216,26.269,100352,0
2015-01-13,26.403,26.538,26.269,26.502,100193,0
2015-01-14,26.26,26.52,26.26,26.457,83107,0
2015-01-15,26.467,26.583,26.43,26.556,68163,0
2015-01-16,26.601,26.789,26.601,26.762,378834,0
2015-01-20,26.699,26.95,26.699,26.95,115862,0
2015-01-21,27.012,27.138,27.012,27.075,76913,0
2015-01-22,27.146,27.299,27.119,27.254,100124,0
2015-01-23,27.317,27.379,27.245,27.352,144561,0
2015-01-26,27.254,27.352,27.164,27.272,99802,0
2015-01-27,27.388,27.388,27.102,27.272,145924,0
2015-01-28,27.361,27.486,27.317,27.433,98632,0
2015-01-29,27.164,27.209,27.084,27.2,200881,0
2015-01-30,27.003,27.003,26.663,26.886,214223,0
2015-02-02,27.057,27.066,26.886,27.048,133781,0
2015-02-03,27.075,27.325,27.048,27.325,108088,0
2015-02-04,27.173,27.522,27.173,27.486,266662,0
2015-02-05,27.406,27.595,27.361,27.568,273979,0
2015-02-06,27.441,27.568,27.28,27.317,204784,0
2015-02-09,27.084,27.254,27.057,27.075,78765,0
2015-02-10,27.254,27.406,27.236,27.397,53038,0
2015-02-11,27.272,27.441,27.183,27.433,129137,0
2015-02-12,27.495,27.505,27.317,27.424,165775,0
2015-02-13,27.299,27.495,27.102,27.129,126936,0
2015-02-17,26.985,27.344,26.886,27.29,87542,0
2015-02-18,27.325,27.325,27.2,27.317,87467,0
2015-02-19,27.254,27.406,27.218,27.344,63500,0
2015-02-20,27.361,27.441,27.307,27.441,36116,0
2015-02-23,27.29,27.406,27.191,27.236,57596,0
2015-02-24,27.549,27.871,27.531,27.692,170680,0
2015-02-25,28.041,28.105,27.934,28.086,174809,0
2015-02-26,28.105,28.435,27.997,28.095,138029,0
2015-02-27,28.051,28.167,27.997,28.158,93600,0
2015-03-02,27.853,28.068,27.853,27.907,151168,0
2015-03-03,27.871,27.961,27.702,27.809,149269,0
2015-03-04,27.863,28.185,27.79,28.095,220104,0
2015-03-05,27.988,28.051,27.898,28.051,70277,0
2015-03-06,27.871,28.059,27.871,28.032,230271,0
2015-03-09,27.997,27.997,27.692,27.783,94410,0
2015-03-10,27.656,27.656,27.468,27.568,155860,0
2015-03-11,27.639,27.639,27.495,27.549,50054,0
2015-03-12,27.729,27.898,27.729,27.863,123235,0
2015-03-13,27.756,27.88,27.756,27.853,113069,0
2015-03-16,27.853,28.051,27.836,27.978,205132,0
2015-03-17,28.041,28.14,27.951,28.005,156195,0
2015-03-18,27.934,28.471,27.934,28.31,141894,0
2015-03-19,28.005,28.373,28.005,28.212,146028,0
2015-03-20,28.319,28.507,28.229,28.229,148598,0
2015-03-23,28.221,28.4,28.212,28.355,149492,0
2015-03-24,28.524,28.596,28.462,28.462,86589,0
2015-03-25,28.588,28.641,28.229,28.229,79998,0
2015-03-26,28.435,28.516,28.283,28.292,157760,0
2015-03-27,28.427,28.435,28.283,28.363,182116,0
2015-03-30,28.408,28.489,28.382,28.435,95527,0
2015-03-31,28.462,28.802,28.444,28.704,373362,0
2015-04-01,28.417,28.802,28.373,28.578,249935,0
2015-04-02,28.641,28.794,28.596,28.695,93740,0
2015-04-06,28.722,28.982,28.722,28.856,389931,0
2015-04-07,28.641,28.73,28.596,28.596,100799,0
2015-04-08,28.632,28.73,28.524,28.623,236193,0
2015-04-09,28.561,28.686,28.489,28.569,97427,0
2015-04-10,28.596,28.632,28.516,28.605,53071,0
2015-04-13,28.489,28.569,28.382,28.453,68378,0
2015-04-14,28.229,28.551,28.229,28.507,81673,0
2015-04-15,28.131,28.221,28.059,28.149,142597,0
2015-04-16,28.122,28.373,28.122,28.346,75515,0
2015-04-17,28.212,28.221,28.051,28.095,74969,0
2015-04-20,28.202,28.319,28.131,28.149,42010,0
2015-04-21,28.212,28.444,28.158,28.417,1049153,0
2015-04-22,28.408,28.489,28.355,28.382,78041,0
2015-04-23,28.408,28.749,28.408,28.74,65138,0
2015-04-24,28.883,28.99,28.749,28.794,165168,0
2015-04-27,28.999,29.401,28.963,29.044,157202,0
2015-04-28,28.901,29.223,28.901,28.936,116643,0
2015-04-29,29.133,29.143,28.945,28.972,178429,0
2015-04-30,28.74,28.91,28.507,28.802,127816,0
2015-05-01,28.999,29.052,28.722,28.99,52289,0
2015-05-04,28.936,28.99,28.865,28.945,46814,0
2015-05-05,28.972,28.99,28.749,28.847,79439,0
2015-05-06,29.026,29.089,28.713,29.026,159146,0
2015-05-07,28.704,28.784,28.596,28.722,188168,0
2015-05-08,28.802,28.883,28.74,28.775,125247,0
2015-05-11,28.811,28.847,28.677,28.811,103683,0
2015-05-12,28.838,28.936,28.73,28.891,89074,0
2015-05-13,28.891,29.079,28.874,29.052,241779,0
2015-05-14,28.874,29.035,28.874,28.955,129046,0
2015-05-15,28.883,29.213,28.883,29.187,79307,0
2015-05-18,28.982,28.99,28.874,28.928,69562,0
2015-05-19,28.963,28.982,28.891,28.955,57515,0
2015-05-20,28.955,29.089,28.757,29.035,70053,0
2015-05-21,28.802,28.963,28.749,28.847,133515,0
2015-05-22,28.821,29.044,28.749,28.829,76310,0
2015-05-26,28.668,28.713,28.462,28.507,63598,0
2015-05-27,28.507,28.704,28.471,28.695,47596,0
2015-05-28,28.713,28.713,28.507,28.659,117709,0
2015-05-29,28.355,28.427,28.274,28.346,91951,0
2015-06-01,28.337,28.417,28.319,28.373,116831,0
2015-06-02,28.283,28.337,28.212,28.283,131674,0
2015-06-03,28.301,28.346,28.158,28.247,116979,0
2015-06-04,27.853,27.951,27.809,27.863,127594,0
2015-06-05,27.809,27.809,27.612,27.729,71506,0
2015-06-08,27.988,28.059,27.907,27.997,92622,0
2015-06-09,27.951,27.988,27.863,27.863,51604,0
2015-06-10,27.988,28.239,27.988,28.194,85009,0
2015-06-11,28.194,28.212,28.131,28.14,59586,0
2015-06-12,28.068,28.185,28.068,28.149,29273,0
2015-06-15,28.014,28.059,27.924,27.978,51842,0
2015-06-16,27.88,27.97,27.827,27.924,84019,0
2015-06-17,27.79,27.988,27.763,27.988,307140,0
2015-06-18,28.068,28.256,28.068,28.247,167480,0
2015-06-19,28.221,28.229,27.756,27.79,236975,0
2015-06-22,28.239,28.319,28.185,28.202,105582,0
2015-06-23,28.113,28.346,28.105,28.301,52198,0
2015-06-24,28.229,28.247,27.934,27.934,131503,0
2015-06-25,28.202,28.266,28.131,28.167,75974,0
2015-06-26,28.202,28.202,28.095,28.113,66032,0
2015-06-29,28.167,28.212,28.005,28.051,108041,0
2015-06-30,28.427,28.623,28.417,28.569,228998,0
2015-07-01,28.551,28.551,28.382,28.408,340100,0
2015-07-02,28.551,28.605,28.427,28.462,312503,0
2015-07-06,28.453,28.462,28.266,28.319,151056,0
2015-07-07,28.4,28.408,28.212,28.328,157424,0
2015-07-08,28.212,28.266,27.97,27.997,107594,0
2015-07-09,28.239,28.31,28.086,28.158,76310,0
2015-07-10,28.328,28.507,28.292,28.408,93405,0
2015-07-13,28.382,28.578,28.382,28.543,154297,0
2015-07-14,28.113,28.495,28.113,28.383,268025,0
2015-07-15,28.168,28.215,28.132,28.15,160900,0
2015-07-16,28.411,28.671,28.374,28.634,104812,0
2015-07-17,28.56,28.709,28.56,28.634,110181,0
2015-07-20,28.448,28.597,28.429,28.532,103630,0
2015-07-21,28.513,28.56,28.457,28.467,55628,0
2015-07-22,28.467,28.467,28.243,28.29,64325,0
2015-07-23,28.429,28.523,28.383,28.485,69910,0
2015-07-24,28.308,28.336,28.215,28.252,89026,0
2015-07-27,28.262,28.374,28.252,28.364,118342,0
2015-07-28,28.327,28.439,28.299,28.374,73777,0
2015-07-29,28.355,28.625,28.355,28.457,208120,0
2015-07-30,28.532,28.979,28.532,28.811,248283,0
2015-07-31,29.063,29.072,28.849,28.913,153888,0
2015-08-03,28.867,28.969,28.793,28.923,104848,0
2015-08-04,29.249,29.519,29.231,29.407,269331,0
2015-08-05,29.705,29.705,29.249,29.407,231531,0
2015-08-06,29.239,29.369,29.081,29.203,196530,0
2015-08-07,28.885,29.109,28.793,29.063,204254,0
2015-08-10,29.155,29.445,29.127,29.351,246672,0
2015-08-11,28.923,28.932,28.643,28.857,385941,0
2015-08-12,28.867,28.867,28.606,28.839,282326,0
2015-08-13,28.541,28.765,28.504,28.578,237544,0
2015-08-14,28.448,28.513,28.336,28.467,237974,0
2015-08-17,28.467,28.476,28.159,28.401,419139,0
2015-08-18,28.401,28.588,28.318,28.495,427301,0
2015-08-19,28.327,28.56,28.271,28.476,530286,0
2015-08-20,28.15,28.243,28.132,28.159,416132,0
2015-08-21,28.02,28.168,27.796,27.842,479707,0
2015-08-24,26.781,27.414,26.53,27.191,637490,0
2015-08-25,27.712,27.926,27.312,27.33,819485,0
2015-08-26,27.676,27.945,27.219,27.442,449746,0
2015-08-27,27.88,28.085,27.796,28.085,306059,0
2015-08-28,27.806,27.87,27.759,27.842,276635,0
2015-08-31,28.178,28.346,28.094,28.336,371673,0
2015-09-01,28.132,28.132,27.676,27.778,355458,0
2015-09-02,27.89,28.187,27.89,28.085,391647,0
2015-09-03,28.076,28.252,28.029,28.076,405608,0
2015-09-04,27.852,27.89,27.703,27.806,304018,0
2015-09-08,27.898,28.01,27.778,27.862,382949,0
2015-09-09,28.262,28.262,28.085,28.159,424187,0
2015-09-10,28.168,28.411,27.936,28.308,381791,0
2015-09-11,28.299,28.299,27.936,28.224,244525,0
2015-09-14,28.168,28.346,28.066,28.336,461987,0
2015-09-15,28.336,28.42,28.187,28.364,318409,0
2015-09-16,28.401,28.616,28.383,28.401,591928,0
2015-09-17,28.42,28.923,28.364,28.606,755205,0
2015-09-18,28.439,28.541,28.318,28.346,436429,0
2015-09-21,28.02,28.159,28.001,28.094,432133,0
2015-09-22,27.852,27.926,27.703,27.834,341926,0
2015-09-23,27.908,27.954,27.703,27.908,395707,0
2015-09-24,27.572,27.87,27.572,27.796,423113,0
2015-09-25,27.908,28.141,27.842,28.029,575605,0
2015-09-28,27.908,27.908,27.722,27.74,389861,0
2015-09-29,27.768,27.87,27.666,27.778,339886,0
2015-09-30,28.066,28.187,28.001,28.141,461343,0
2015-10-01,28.243,28.299,28.141,28.178,344719,0
2015-10-02,28.029,28.308,27.964,28.234,274271,0
2015-10-05,28.364,28.588,28.336,28.56,311045,0
2015-10-06,28.318,28.346,28.187,28.196,351162,0
2015-10-07,28.42,28.523,28.252,28.392,388533,0
2015-10-08,28.243,28.523,28.141,28.513,381231,0
2015-10-09,28.597,28.671,28.42,28.467,208335,0
2015-10-12,28.532,28.793,28.485,28.737,471788,0
2015-10-13,28.439,28.541,28.299,28.308,329254,0
2015-10-14,28.485,28.569,28.42,28.532,194051,0
2015-10-15,28.895,28.969,28.793,28.969,263103,0
2015-10-16,28.904,28.913,28.727,28.849,207261,0
2015-10-19,28.83,28.988,28.653,28.923,441911,0
2015-10-20,28.979,28.997,28.83,28.932,199201,0
2015-10-21,28.849,28.857,28.737,28.765,343323,0
2015-10-22,28.783,29.025,28.774,29.016,346867,0
2015-10-23,28.932,28.997,28.867,28.979,374680,0
2015-10-26,29.053,29.147,28.923,29.035,178481,0
2015-10-27,29.025,29.091,28.904,28.979,316261,0
2015-10-28,28.895,29.081,28.737,28.793,252150,0
2015-10-29,28.718,28.718,28.541,28.643,369847,0
2015-10-30,28.718,28.793,28.429,28.532,265143,0
2015-11-02,28.821,28.877,28.625,28.774,238686,0
2015-11-03,28.69,28.96,28.643,28.904,248928,0
2015-11-04,28.923,28.941,28.69,28.755,215020,0
2015-11-05,28.774,28.802,28.662,28.737,185998,0
2015-11-06,28.29,28.411,28.159,28.308,239370,0
2015-11-09,28.252,28.28,28.094,28.215,225084,0
2015-11-10,28.132,28.187,28.01,28.104,183206,0
2015-11-11,28.178,28.215,28.029,28.113,150345,0
2015-11-12,28.094,28.318,28.085,28.243,221651,0
2015-11-13,27.992,28.02,27.694,27.75,251934,0
2015-11-16,27.759,27.926,27.703,27.908,210268,0
2015-11-17,28.196,28.374,27.982,28.374,397769,0
2015-11-18,28.336,28.336,27.954,28.234,255908,0
2015-11-19,28.653,28.662,28.513,28.616,211449,0
2015-11-20,28.671,28.671,28.523,28.56,125645,0
2015-11-23,28.569,28.569,28.336,28.411,214348,0
2015-11-24,28.374,28.411,28.28,28.355,142076,0
2015-11-25,28.439,28.532,28.327,28.485,168278,0
2015-11-27,28.364,28.392,28.271,28.271,90529,0
2015-11-30,28.243,28.42,28.132,28.308,319804,0
2015-12-01,28.541,28.588,28.42,28.485,147022,0
2015-12-02,28.318,28.327,28.168,28.215,238411,0
2015-12-03,28.224,28.224,28.048,28.104,164226,0
2015-12-04,28.187,28.355,28.178,28.28,204683,0
2015-12-07,28.168,28.168,28.048,28.132,118879,0
2015-12-08,28.066,28.066,27.842,27.852,143849,0
2015-12-09,27.842,27.982,27.703,27.768,159580,0
2015-12-10,27.89,27.908,27.712,27.74,256445,0
2015-12-11,27.648,27.648,27.368,27.377,265788,0
2015-12-14,27.498,27.722,27.498,27.712,215478,0
2015-12-15,27.945,28.113,27.908,28.029,176977,0
2015-12-16,28.02,28.187,27.918,28.104,155822,0
2015-12-17,27.796,27.936,27.778,27.842,130907,0
2015-12-18,27.88,27.936,27.759,27.768,141431,0
2015-12-21,27.918,27.964,27.694,27.824,113511,0
2015-12-22,28.057,28.141,27.973,28.104,252479,0
2015-12-23,28.168,28.318,28.094,28.178,131766,0
2015-12-24,28.224,28.336,28.122,28.122,65980,0
2015-12-28,28.141,28.252,28.076,28.252,98036,0
2015-12-29,28.122,28.196,28.085,28.159,91765,0
2015-12-30,28.076,28.104,27.945,28.01,75436,0
2015-12-31,28.076,28.076,27.936,27.964,100350,0
2016-01-04,27.592,27.656,27.498,27.564,107100,0
2016-01-05,27.628,27.75,27.61,27.62,121986,0
2016-01-06,27.572,27.684,27.47,27.582,107040,0
2016-01-07,27.554,27.768,27.294,27.536,308464,0
2016-01-08,28.029,28.029,27.592,27.684,278238,0
2016-01-11,28.001,28.308,27.945,28.29,369064,0
2016-01-12,28.42,28.523,28.364,28.448,447094,0
2016-01-13,28.429,28.653,28.224,28.485,579737,0
2016-01-14,28.746,28.988,28.541,28.941,858641,0
2016-01-15,28.187,28.206,27.712,27.75,403549,0
2016-01-19,28.132,28.271,28.076,28.187,248605,0
2016-01-20,27.852,27.992,27.722,27.964,242799,0
2016-01-21,27.89,28.076,27.75,27.88,307948,0
2016-01-22,28.132,28.29,27.982,28.252,427706,0
2016-01-25,28.271,28.374,28.104,28.224,598706,0
2016-01-26,28.308,28.439,28.243,28.42,205670,0
2016-01-27,28.318,28.597,28.262,28.495,443375,0
2016-01-28,28.634,28.671,28.271,28.392,288902,0
2016-01-29,28.616,29.109,28.616,28.979,428365,0
2016-02-01,28.867,29.063,28.83,29.016,462173,0
2016-02-02,28.849,28.849,28.527,28.541,367644,0
2016-02-03,28.802,29.137,28.588,29.109,336375,0
2016-02-04,29.137,29.407,29.137,29.389,406055,0
2016-02-05,29.323,29.425,29.165,29.389,386797,0
2016-02-08,29.203,29.277,29.016,29.277,536457,0
2016-02-09,28.997,29.267,28.904,29.211,319923,0
2016-02-10,29.203,29.351,29.119,29.165,138636,0
2016-02-11,29.007,29.231,28.941,29.203,198513,0
2016-02-12,29.175,29.425,29.099,29.305,306886,0
2016-02-16,29.501,29.519,29.369,29.453,215580,0
2016-02-17,29.687,29.779,29.529,29.705,175484,0
2016-02-18,29.529,29.584,29.341,29.529,297632,0
2016-02-19,29.491,29.491,29.351,29.397,156814,0
2016-02-22,29.314,29.361,29.231,29.323,179364,0
2016-02-23,29.221,29.333,29.119,29.175,174464,0
2016-02-24,28.849,28.997,28.727,28.951,226538,0
2016-02-25,29.379,29.453,29.305,29.425,301203,0
2016-02-26,29.445,29.453,29.286,29.351,233989,0
2016-02-29,29.389,29.407,29.221,29.231,173340,0
2016-03-01,29.696,29.873,29.621,29.789,274488,0
2016-03-02,29.705,29.901,29.668,29.835,228721,0
2016-03-03,29.901,29.966,29.835,29.863,128518,0
2016-03-04,30.059,30.254,30.031,30.236,224494,0
2016-03-07,30.124,30.161,29.994,29.994,222054,0
2016-03-08,29.705,29.901,29.64,29.845,172335,0
2016-03-09,29.994,30.068,29.919,30.059,166022,0
2016-03-10,30.105,30.143,29.854,30.068,150981,0
2016-03-11,30.366,30.45,30.217,30.338,165481,0
2016-03-14,30.329,30.385,30.152,30.227,122608,0
2016-03-15,30.254,30.478,30.171,30.422,401556,0
2016-03-16,30.413,31.036,30.394,31.018,368754,0
2016-03-17,31.074,31.074,30.925,30.934,265365,0
2016-03-18,31.232,31.362,31.074,31.074,322274,0
2016-03-21,31.074,31.074,30.934,30.99,154123,0
2016-03-22,31,31.171,31,31.14,183487,0
2016-03-23,31.036,31.186,30.952,31.158,217410,0
2016-03-24,31.242,31.512,31.242,31.512,198341,0
2016-03-28,31.334,31.446,31.251,31.354,105726,0
2016-03-29,31.186,31.558,31.158,31.558,164983,0
2016-03-30,31.987,31.987,31.8,31.865,161527,0
2016-03-31,31.698,31.791,31.437,31.437,263503,0
2016-04-01,31.382,31.688,31.334,31.66,127204,0
2016-04-04,31.624,31.624,31.484,31.493,181295,0
2016-04-05,31.362,31.39,31.176,31.306,126707,0
2016-04-06,30.822,31.102,30.753,31.102,450951,0
2016-04-07,31.084,31.14,30.906,30.962,117360,0
2016-04-08,31.288,31.334,31.148,31.176,139536,0
2016-04-11,31.204,31.437,31.195,31.362,162258,0
2016-04-12,31.39,31.577,31.382,31.568,127088,0
2016-04-13,31.744,31.8,31.577,31.624,166120,0
2016-04-14,31.605,31.605,31.428,31.53,166472,0
2016-04-15,31.716,31.875,31.698,31.744,99805,0
2016-04-18,31.931,32.201,31.856,32.024,281126,0
2016-04-19,31.903,32.238,31.893,32.238,658251,0
2016-04-20,31.847,32.098,31.735,31.931,1219055,0
2016-04-21,31.931,31.996,31.716,31.893,779441,0
2016-04-22,31.884,32.145,31.782,31.987,1108248,0
2016-04-25,32.173,32.238,31.949,31.959,190816,0
2016-04-26,32.08,32.08,31.735,31.772,87184,0
2016-04-27,31.8,31.996,31.716,31.94,174182,0
2016-04-28,31.707,31.931,31.624,31.707,355175,0
2016-04-29,31.67,31.754,31.54,31.754,345220,0
2016-05-02,31.596,31.763,31.558,31.735,202841,0
2016-05-03,31.856,32.173,31.819,32.015,321551,0
2016-05-04,32.015,32.015,31.744,31.921,362854,0
2016-05-05,31.726,31.772,31.605,31.716,228510,0
2016-05-06,31.772,31.796,31.549,31.726,162805,0
2016-05-09,31.763,31.865,31.624,31.847,235227,0
2016-05-10,31.94,32.08,31.875,32.033,331965,0
2016-05-11,31.921,31.977,31.763,31.893,348191,0
2016-05-12,32.135,32.135,31.819,31.977,357586,0
2016-05-13,32.117,32.154,31.903,32.089,258654,0
2016-05-16,31.996,31.996,31.679,31.763,363220,0
2016-05-17,31.763,31.763,31.474,31.568,310204,0
2016-05-18,31.642,31.763,31.521,31.66,335851,0
2016-05-19,31.465,31.465,31.176,31.278,238286,0
2016-05-20,31.484,31.549,31.334,31.484,190007,0
2016-05-23,31.428,31.521,31.382,31.39,157916,0
2016-05-24,31.39,31.791,31.382,31.726,438665,0
2016-05-25,31.763,31.878,31.605,31.8,281941,0
2016-05-26,31.838,31.847,31.642,31.679,197513,0
2016-05-27,31.81,31.81,31.614,31.707,238534,0
2016-05-31,31.549,31.633,31.465,31.577,304514,0
2016-06-01,31.67,31.707,31.521,31.586,140942,0
2016-06-02,31.614,31.735,31.577,31.735,118062,0
2016-06-03,32.163,32.247,32.081,32.247,181093,0
2016-06-06,32.275,32.275,32.117,32.154,121409,0
2016-06-07,32.508,32.723,32.499,32.685,181162,0
2016-06-08,32.723,32.825,32.695,32.797,120599,0
2016-06-09,32.703,32.723,32.545,32.583,215619,0
2016-06-10,32.517,32.619,32.349,32.489,196493,0
2016-06-13,32.322,32.377,32.182,32.266,182963,0
2016-06-14,32.349,32.396,32.219,32.313,152889,0
2016-06-15,32.387,32.639,32.369,32.536,208970,0
2016-06-16,32.387,32.461,32.219,32.443,207037,0
2016-06-17,32.452,32.56,32.285,32.527,125449,0
2016-06-20,32.723,32.81,32.545,32.769,278370,0
2016-06-21,32.861,32.909,32.667,32.769,219376,0
2016-06-22,33.021,33.021,32.731,32.751,158234,0
2016-06-23,33.048,33.151,32.881,33.141,138398,0
2016-06-24,32.508,32.723,32.508,32.583,404654,0
2016-06-27,32.341,32.377,32.154,32.313,346348,0
2016-06-28,32.601,32.778,32.527,32.778,374395,0
2016-06-29,33.095,33.243,33.011,33.104,449889,0
2016-06-30,33.625,33.877,33.56,33.802,339109,0
2016-07-01,34.072,34.17,33.896,34.082,162800,0
2016-07-05,34.166,34.166,33.877,33.942,108777,0
2016-07-06,34.007,34.007,33.691,33.802,321636,0
2016-07-07,33.914,34.016,33.737,33.774,194751,0
2016-07-08,33.952,34.054,33.886,34.054,218038,0
2016-07-11,34.976,35.33,34.976,35.115,561661,0
2016-07-12,35.553,35.749,35.441,35.599,367613,0
2016-07-13,35.274,35.274,34.854,35.05,228648,0
2016-07-14,34.826,34.994,34.752,34.92,134652,0
2016-07-15,35.376,35.627,35.33,35.488,526191,0
2016-07-18,35.758,35.823,35.618,35.767,321688,0
2016-07-19,35.373,35.542,35.152,35.209,243890,0
2016-07-20,35.451,35.451,35.074,35.132,185911,0
2016-07-21,35.074,35.566,35.074,35.344,488463,0
2016-07-22,34.949,35.142,34.881,35.142,314153,0
2016-07-25,34.833,35.007,34.756,34.978,329307,0
2016-07-26,34.93,35.209,34.891,34.978,239437,0
2016-07-27,35.055,35.152,34.915,35.094,136298,0
2016-07-28,34.959,35.094,34.64,34.988,172678,0
2016-07-29,34.534,34.881,34.505,34.852,283033,0
2016-08-01,34.881,35.364,34.881,35.306,85211,0
2016-08-02,35.335,35.335,34.988,35.113,93838,0
2016-08-03,35.18,35.18,34.973,35.123,131937,0
2016-08-04,35.152,35.219,35.055,35.132,106429,0
2016-08-05,35.142,35.142,35.007,35.036,100422,0
2016-08-08,35.229,35.451,35.161,35.306,250245,0
2016-08-09,35.663,35.682,35.508,35.663,160358,0
2016-08-10,35.914,35.991,35.856,35.933,140521,0
2016-08-11,35.885,36.068,35.812,36.058,193290,0
2016-08-12,35.788,35.788,35.499,35.615,221565,0
2016-08-15,35.605,35.624,35.499,35.518,73321,0
2016-08-16,35.557,35.557,35.325,35.354,73673,0
2016-08-17,35.016,35.576,34.862,35.142,168122,0
2016-08-18,35.036,35.084,34.872,35.084,159735,0
2016-08-19,34.737,34.795,34.602,34.737,121791,0
2016-08-22,34.717,34.746,34.64,34.679,100381,0
2016-08-23,34.901,35.007,34.881,34.978,178319,0
2016-08-24,35.094,35.161,34.978,35.007,297649,0
2016-08-25,35.316,35.325,35.142,35.267,200854,0
2016-08-26,35.431,35.489,34.93,35.065,172610,0
2016-08-29,34.968,35.065,34.862,34.901,149524,0
2016-08-30,34.833,34.92,34.688,34.775,173046,0
2016-08-31,34.814,34.814,34.515,34.582,193091,0
2016-09-01,34.254,34.467,34.245,34.389,157914,0
2016-09-02,34.669,34.901,34.655,34.872,209696,0
2016-09-06,35.065,35.325,35.065,35.296,161954,0
2016-09-07,35.296,35.306,35.007,35.026,200660,0
2016-09-08,35.132,35.132,34.804,34.843,189091,0
2016-09-09,34.524,34.766,34.139,34.139,236159,0
2016-09-12,34.11,34.524,34.11,34.524,118963,0
2016-09-13,34.071,34.129,33.801,33.82,157478,0
2016-09-14,33.782,33.984,33.714,33.82,250899,0
2016-09-15,33.83,33.859,33.743,33.791,224602,0
2016-09-16,33.897,33.926,33.685,33.82,516825,0
2016-09-19,34.033,34.148,34.013,34.033,177754,0
2016-09-20,34.168,34.187,33.975,33.994,188841,0
2016-09-21,34.206,34.399,33.989,34.38,522588,0
2016-09-22,34.505,34.505,34.139,34.187,271730,0
2016-09-23,34.254,34.283,34.013,34.033,272800,0
2016-09-26,34.033,34.187,33.994,34.042,260055,0
2016-09-27,34.023,34.061,33.791,33.878,381316,0
2016-09-28,33.888,34.152,33.888,34.081,278038,0
2016-09-29,34.11,34.274,33.965,34.081,250931,0
2016-09-30,34.081,34.081,33.762,33.791,225460,0
2016-10-03,33.888,34.033,33.835,33.994,283934,0
2016-10-04,34.139,34.283,33.926,34.013,333994,0
2016-10-05,34.148,34.264,33.955,34.013,414030,0
2016-10-06,33.994,34.119,33.965,34.071,391557,0
2016-10-07,34.216,34.274,33.936,34.042,349979,0
2016-10-10,34.09,34.245,34.09,34.168,141460,0
2016-10-11,34.023,34.023,33.83,33.849,328184,0
2016-10-12,33.849,34.033,33.811,33.965,237425,0
2016-10-13,33.878,33.936,33.618,33.753,591724,0
2016-10-14,33.782,33.936,33.748,33.762,212093,0
2016-10-17,33.84,33.984,33.813,33.82,211628,0
2016-10-18,34.148,34.148,34.033,34.1,334410,0
2016-10-19,33.955,34.042,33.882,33.917,268984,0
2016-10-20,33.791,33.984,33.724,33.811,328451,0
2016-10-21,33.762,33.772,33.627,33.705,332061,0
2016-10-24,33.946,34.129,33.946,34.033,237333,0
2016-10-25,33.984,33.994,33.811,33.888,281275,0
2016-10-26,33.791,33.975,33.656,33.666,271483,0
2016-10-27,33.078,33.425,32.904,32.991,571648,0
2016-10-28,33.087,33.415,33.087,33.319,519610,0
2016-10-31,32.971,33.135,32.836,32.942,405606,0
2016-11-01,33.078,33.164,32.827,32.894,494533,0
2016-11-02,32.856,32.942,32.663,32.682,409911,0
2016-11-03,32.942,33.106,32.885,32.914,422602,0
2016-11-04,32.856,32.933,32.634,32.663,561967,0
2016-11-07,33.049,33.164,32.971,33.135,459915,0
2016-11-08,33.434,33.753,33.367,33.666,513906,0
2016-11-09,33.29,33.328,33.02,33.145,178252,0
2016-11-10,32.865,32.962,32.653,32.701,456879,0
2016-11-11,32.103,32.344,31.978,32.229,419354,0
2016-11-14,31.688,31.795,31.65,31.766,396844,0
2016-11-15,31.496,31.679,31.399,31.64,458828,0
2016-11-16,32.016,32.123,31.775,31.824,561093,0
2016-11-17,32.094,32.103,31.833,31.881,216709,0
2016-11-18,31.795,31.857,31.471,31.592,317303,0
2016-11-21,31.679,31.746,31.467,31.553,306684,0
2016-11-22,31.795,31.959,31.727,31.91,610227,0
2016-11-23,32.123,32.238,31.987,31.997,385890,0
2016-11-25,32.335,32.335,32.2,32.248,143740,0
2016-11-28,32.325,32.402,32.18,32.287,422896,0
2016-11-29,32.325,32.46,32.277,32.441,372175,0
2016-11-30,32.383,32.46,32.127,32.171,585050,0
2016-12-01,32.007,32.007,31.804,31.843,403825,0
2016-12-02,31.814,32.026,31.814,31.987,296017,0
2016-12-05,31.92,31.949,31.785,31.833,278091,0
2016-12-06,32.007,32.007,31.824,31.949,165514,0
2016-12-07,31.959,32.402,31.959,32.402,154347,0
2016-12-08,31.978,32.219,31.746,31.872,298384,0
2016-12-09,31.737,31.756,31.544,31.669,191383,0
2016-12-12,31.66,31.746,31.592,31.746,235224,0
2016-12-13,31.698,31.91,31.602,31.891,230251,0
2016-12-14,31.756,31.843,31.351,31.36,213459,0
2016-12-15,31.293,31.399,31.168,31.332,172420,0
2016-12-16,31.1,31.1,30.869,30.907,295490,0
2016-12-19,30.724,30.791,30.656,30.685,290870,0
2016-12-20,30.56,30.753,30.396,30.724,269977,0
2016-12-21,30.598,30.676,30.473,30.483,209846,0
2016-12-22,30.386,30.483,30.213,30.463,202372,0
2016-12-23,30.377,30.55,30.222,30.512,118247,0
2016-12-27,30.396,30.483,30.232,30.251,214880,0
2016-12-28,30.232,30.541,30.222,30.463,246649,0
2016-12-29,30.405,30.444,30.338,30.425,219570,0
2016-12-30,30.415,30.463,30.377,30.434,138450,0
2017-01-03,30.579,30.714,30.309,30.569,273165,0
2017-01-04,30.724,31.061,30.618,30.733,363702,0
2017-01-05,31.418,31.669,31.399,31.631,282018,0
2017-01-06,31.274,31.274,30.589,30.695,766130,0
2017-01-09,30.627,30.627,30.367,30.444,304929,0
2017-01-10,30.531,30.685,30.502,30.627,274621,0
2017-01-11,30.492,30.666,30.343,30.647,249771,0
2017-01-12,30.994,31.09,30.965,31.023,396357,0
2017-01-13,30.984,31.042,30.84,30.975,155988,0
2017-01-17,31.283,31.322,31.177,31.293,166532,0
2017-01-18,30.811,30.975,30.618,30.685,304958,0
2017-01-19,30.656,30.897,30.637,30.878,221570,0
2017-01-20,30.869,31.061,30.869,31.013,97521,0
2017-01-23,31.129,31.254,31.081,31.177,112313,0
2017-01-24,30.753,30.955,30.386,30.598,291036,0
2017-01-25,30.647,30.647,30.348,30.405,259089,0
2017-01-26,30.309,30.608,30.193,30.483,522961,0
2017-01-27,30.444,30.569,30.357,30.473,257573,0
2017-01-30,30.299,30.55,30.174,30.377,211547,0
2017-01-31,30.319,30.647,30.243,30.444,382489,0
2017-02-01,30.483,30.608,30.251,30.261,787156,0
2017-02-02,30.897,30.975,30.748,30.897,1120441,0
2017-02-03,31.119,31.139,30.907,31.032,537202,0
2017-02-06,31.225,31.274,31.11,31.177,216297,0
2017-02-07,31.071,31.245,30.917,31.081,375149,0
2017-02-08,31.158,31.158,31.032,31.11,452149,0
2017-02-09,31.1,31.1,30.801,30.878,333979,0
2017-02-10,30.907,31.351,30.907,31.303,498659,0
2017-02-13,31.254,31.312,31.206,31.245,311241,0
2017-02-14,31.505,31.515,31.303,31.341,619889,0
2017-02-15,31.428,31.602,31.322,31.582,389953,0
2017-02-16,31.505,31.64,31.476,31.631,580255,0
2017-02-17,31.524,31.592,31.418,31.592,329773,0
2017-02-21,31.563,31.698,31.534,31.698,296979,0
2017-02-22,31.534,31.795,31.534,31.775,470052,0
2017-02-23,31.959,32.036,31.867,31.987,242439,0
2017-02-24,31.91,31.978,31.824,31.959,324359,0
2017-02-27,31.891,31.959,31.799,31.824,251036,0
2017-02-28,31.833,31.848,31.688,31.708,327760,0
2017-03-01,31.766,31.804,31.602,31.766,420094,0
2017-03-02,31.66,31.766,31.602,31.621,641891,0
2017-03-03,31.737,31.852,31.631,31.852,582214,0
2017-03-06,31.843,31.862,31.785,31.833,217506,0
2017-03-07,31.737,31.896,31.737,31.891,215383,0
2017-03-08,31.862,32.142,31.862,32.142,260471,0
2017-03-09,32.074,32.123,32.016,32.084,161712,0
2017-03-10,31.91,32.258,31.91,32.258,220763,0
2017-03-13,32.084,32.508,32.065,32.479,143744,0
2017-03-14,32.47,32.47,32.267,32.325,173386,0
2017-03-15,32.354,32.759,32.296,32.75,245896,0
2017-03-16,32.856,33.049,32.856,32.923,99705,0
2017-03-17,33.068,33.145,32.981,32.991,206499,0
2017-03-20,33.406,33.695,33.406,33.589,342383,0
2017-03-21,33.627,33.685,33.338,33.348,262166,0
2017-03-22,33.145,33.29,33.01,33.27,162564,0
2017-03-23,33.116,33.193,33.029,33.116,282496,0
2017-03-24,33.029,33.174,33.01,33.078,180288,0
2017-03-27,33.454,33.656,33.213,33.242,237617,0
2017-03-28,33.232,33.261,33.164,33.164,206652,0
2017-03-29,33.116,33.213,33.02,33.087,113808,0
2017-03-30,33.01,33.039,32.865,32.933,227145,0
2017-03-31,32.692,32.817,32.537,32.778,171489,0
2017-04-03,32.682,32.856,32.643,32.856,115001,0
2017-04-04,32.277,32.798,32.113,32.75,250909,0
2017-04-05,32.981,32.981,32.547,32.605,443532,0
2017-04-06,32.692,32.692,32.537,32.547,253338,0
2017-04-07,32.663,32.769,32.643,32.711,216415,0
2017-04-10,31.833,32.547,31.833,32.479,294673,0
2017-04-11,32.499,32.499,32.287,32.46,208955,0
2017-04-12,32.528,32.653,32.499,32.653,235081,0
2017-04-13,32.634,32.788,32.624,32.672,129586,0
2017-04-17,32.836,33.078,32.836,33.058,147990,0
2017-04-18,32.759,32.798,32.624,32.75,170777,0
2017-04-19,32.615,32.615,32.402,32.46,180182,0
2017-04-20,32.354,32.499,32.354,32.47,89207,0
2017-04-21,32.528,32.74,32.499,32.711,167367,0
2017-04-24,32.933,33.116,32.807,32.865,123729,0
2017-04-25,33,33.039,32.914,32.991,355916,0
2017-04-26,32.827,32.942,32.788,32.798,105590,0
2017-04-27,32.798,32.798,32.557,32.682,103283,0
2017-04-28,32.47,32.663,32.441,32.643,132442,0
2017-05-01,32.605,32.653,32.518,32.557,78237,0
2017-05-02,32.827,33.068,32.827,33.058,321054,0
2017-05-03,33.155,33.155,32.923,32.933,108358,0
2017-05-04,33.078,33.106,32.971,32.971,161677,0
2017-05-05,32.933,33.116,32.865,33.039,103698,0
2017-05-08,33.164,33.27,33.049,33.155,147823,0
2017-05-09,33.155,33.406,33.116,33.328,192476,0
2017-05-10,33.193,33.261,33.106,33.222,162482,0
2017-05-11,33.155,33.338,33.106,33.261,229945,0
2017-05-12,33.396,33.56,33.213,33.444,225846,0
2017-05-15,33.579,33.791,33.56,33.791,161832,0
2017-05-16,33.791,33.869,33.714,33.849,175679,0
2017-05-17,33.637,33.724,33.444,33.483,162960,0
2017-05-18,33.222,33.598,33.222,33.541,138906,0
2017-05-19,33.705,33.705,33.584,33.676,442274,0
2017-05-22,33.705,33.955,33.676,33.888,151411,0
2017-05-23,33.888,33.994,33.772,33.917,146537,0
2017-05-24,33.84,34.042,33.84,33.984,67298,0
2017-05-25,34.197,34.293,34.087,34.216,95535,0
2017-05-26,34.187,34.428,34.158,34.399,126384,0
2017-05-30,34.418,34.611,34.418,34.486,251927,0
2017-05-31,34.534,34.761,34.534,34.737,291535,0
2017-06-01,34.708,34.843,34.621,34.804,150912,0
2017-06-02,34.766,34.833,34.553,34.756,213033,0
2017-06-05,34.775,34.804,34.66,34.775,179483,0
2017-06-06,34.727,34.775,34.66,34.746,78984,0
2017-06-07,34.679,34.737,34.611,34.621,121753,0
2017-06-08,34.775,34.845,34.717,34.766,109201,0
2017-06-09,34.679,34.679,34.322,34.467,119412,0
2017-06-12,34.418,34.544,34.389,34.447,92916,0
2017-06-13,34.534,34.756,34.467,34.534,61944,0
2017-06-14,34.621,34.852,34.476,34.611,95959,0
2017-06-15,34.351,34.524,34.312,34.496,57523,0
2017-06-16,34.399,34.399,34.197,34.37,219390,0
2017-06-19,34.515,34.582,34.274,34.515,94736,0
2017-06-20,34.399,34.399,34.143,34.225,111078,0
2017-06-21,34.225,34.438,34.225,34.37,152074,0
2017-06-22,34.573,34.573,34.341,34.399,107930,0
2017-06-23,34.544,34.553,34.341,34.389,143442,0
2017-06-26,34.544,34.717,34.544,34.544,120195,0
2017-06-27,34.544,34.553,34.389,34.389,64078,0
2017-06-28,34.515,34.515,34.254,34.37,207115,0
2017-06-29,34.177,34.409,33.782,33.926,195065,0
2017-06-30,33.975,34.187,33.926,33.975,148170,0
2017-07-03,34.052,34.274,34.008,34.119,328465,0
2017-07-05,34.1,34.168,33.888,34.081,339593,0
2017-07-06,33.946,34.09,33.589,33.83,425035,0
2017-07-07,34.023,34.168,33.936,34.033,223704,0
2017-07-10,34.004,34.158,33.955,34.129,175703,0
2017-07-11,34.168,34.37,34.148,34.341,164988,0
2017-07-12,34.563,34.64,34.38,34.602,153451,0
2017-07-13,34.602,34.814,34.563,34.814,156011,0
2017-07-14,34.91,35.045,34.843,35.007,166929,0
2017-07-17,35.084,35.084,34.795,34.814,287037,0
2017-07-18,34.852,35.036,34.766,34.92,171070,0
2017-07-19,34.86,34.88,34.6233,34.78,277661,0
2017-07-20,34.69,34.75,34.4555,34.65,137013,0
2017-07-21,34.38,34.45,34.215,34.42,243188,0
2017-07-24,34.43,34.49,34.23,34.37,158081,0
2017-07-25,34.36,34.41,34.25,34.31,163416,0
2017-07-26,34.33,34.41,34.14,34.38,229907,0
2017-07-27,34.47,34.75,34.26,34.53,149235,0
2017-07-28,34.35,34.35,34.11,34.18,148287,0
2017-07-31,34.13,34.15,33.8,33.82,193875,0
2017-08-01,33.91,34.14,33.91,34.02,361422,0
2017-08-02,34.03,34.03,33.78,33.88,190755,0
2017-08-03,33.94,33.94,33.69,33.72,245979,0
2017-08-04,33.87,33.95,33.74,33.92,87602,0
2017-08-07,33.9,33.97,33.77,33.84,108715,0
2017-08-08,33.93,33.95,33.82,33.9,151236,0
2017-08-09,33.81,33.81,33.58,33.67,80914,0
2017-08-10,33.64,33.695,33.46,33.46,106097,0
2017-08-11,33.25,33.71,33.1,33.67,145885,0
2017-08-14,33.71,33.91,33.71,33.84,79806,0
2017-08-15,33.75,33.86,33.63,33.86,81783,0
2017-08-16,33.87,33.97,33.65,33.89,92209,0
2017-08-17,33.87,33.99,33.57,33.6,94459,0
2017-08-18,33.72,33.99,33.68,33.77,78758,0
2017-08-21,33.86,33.86,33.74,33.8,96621,0
2017-08-22,33.85,34.1,33.85,34.08,82692,0
2017-08-23,34.09,34.15,33.99,34.1,106304,0
2017-08-24,34.3,34.3,34.07,34.11,96206,0
2017-08-25,34.25,34.52,34.25,34.39,130085,0
2017-08-28,34.5,34.55,34.46,34.52,56892,0
2017-08-29,34.36,34.52,34.36,34.36,124654,0
2017-08-30,34.42,34.61,34.42,34.49,139894,0
2017-08-31,34.58,34.66,34.58,34.61,65692,0
2017-09-01,34.71,34.71,34.555,34.64,161371,0
2017-09-05,34.61,34.68,34.54,34.59,280232,0
2017-09-06,34.64,34.77,34.55,34.57,137103,0
2017-09-07,34.72,34.88,34.72,34.8,85346,0
2017-09-08,34.75,34.85,34.68,34.75,108780,0
2017-09-11,34.79,34.89,34.785,34.82,104636,0
2017-09-12,34.85,34.85,34.47,34.48,106672,0
2017-09-13,34.34,34.45,34.26,34.39,356898,0
2017-09-14,34.32,34.49,34.32,34.45,256404,0
2017-09-15,34.61,34.71,34.61,34.66,230082,0
2017-09-18,34.65,34.65,34.38,34.45,143647,0
2017-09-19,34.5,34.51,34.37,34.39,90162,0
2017-09-20,34.41,34.43,34.11,34.27,90951,0
2017-09-21,34.3,34.32,34.23,34.23,78065,0
2017-09-22,34.34,34.35,34.17,34.18,54566,0
2017-09-25,34.04,34.07,33.875,33.88,118065,0
2017-09-26,33.96,34.15,33.9,33.91,286469,0
2017-09-27,33.91,33.94,33.825,33.86,252172,0
2017-09-28,33.82,33.9,33.82,33.84,119175,0
2017-09-29,34.05,34.2,34.05,34.11,138706,0
2017-10-02,33.82,33.89,33.7,33.84,141478,0
2017-10-03,33.91,33.93,33.69,33.77,112938,0
2017-10-04,33.78,33.81,33.64,33.66,110040,0
2017-10-05,33.73,33.82,33.66,33.68,231030,0
2017-10-06,33.68,33.68,33.54,33.58,122810,0
2017-10-09,33.73,33.88,33.56,33.62,100715,0
2017-10-10,33.67,33.77,33.635,33.72,260098,0
2017-10-11,33.65,34.03,33.55,33.98,179384,0
2017-10-12,33.89,34.11,33.89,34.11,222244,0
2017-10-13,34.25,34.33,34.1699,34.24,88072,0
2017-10-16,34.05,34.2,33.93,34.11,85977,0
2017-10-17,34.2,34.25,34.13,34.19,65039,0
2017-10-18,34.04,34.04,33.92,33.95,331191,0
2017-10-19,33.81,33.81,33.66,33.74,92382,0
2017-10-20,33.79,33.9,33.65,33.82,67023,0
2017-10-23,33.91,33.95,33.805,33.82,53093,0
2017-10-24,33.76,33.86,33.66,33.73,47607,0
2017-10-25,33.73,33.81,33.62,33.74,118075,0
2017-10-26,33.81,33.95,33.68,33.69,216717,0
2017-10-27,33.76,34.03,33.69,33.98,401000,0
2017-10-30,33.95,34.06,33.77,33.94,121054,0
2017-10-31,34.04,34.1,33.91,34.02,202684,0
2017-11-01,33.83,33.92,33.71,33.77,223934,0
2017-11-02,33.65,33.8,33.65,33.79,748647,0
2017-11-03,33.81,33.97,33.75,33.79,72712,0
2017-11-06,33.69,33.94,33.69,33.94,43671,0
2017-11-07,33.93,34.04,33.82,33.83,153194,0
2017-11-08,33.95,34.1,33.93,34.04,62338,0
2017-11-09,33.98,33.98,33.83,33.9,79973,0
2017-11-10,33.93,34.09,33.93,33.96,78547,0
