Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.18,23.581,23.113,23.581,213407,0
2005-02-28,23.693,23.693,23.1,23.567,296224,0
2005-03-01,23.596,23.866,23.574,23.772,306902,0
2005-03-02,23.829,23.829,23.375,23.567,259678,0
2005-03-03,23.722,23.722,23.281,23.375,247767,0
2005-03-04,23.693,24.012,23.633,23.983,289521,0
2005-03-07,24.049,24.313,23.795,23.961,287325,0
2005-03-08,23.889,23.946,23.66,23.808,211216,0
2005-03-09,23.747,23.747,23.151,23.207,333869,0
2005-03-10,23.361,23.479,23.145,23.479,249408,0
2005-03-11,23.479,23.479,23.151,23.173,213543,0
2005-03-14,23.216,23.62,23.207,23.574,265148,0
2005-03-15,23.685,23.983,23.361,23.392,244758,0
2005-03-16,23.4,23.551,23.224,23.267,196436,0
2005-03-17,23.341,23.567,23.311,23.494,178363,0
2005-03-18,23.633,23.633,23.151,23.296,432154,0
2005-03-21,23.267,23.273,23.005,23.18,347284,0
2005-03-22,23.106,23.384,22.932,22.946,333183,0
2005-03-23,22.865,23.069,22.573,22.799,416960,0
2005-03-24,22.837,23.224,22.713,23.18,408196,0
2005-03-28,23.113,23.347,22.895,23.013,311556,0
2005-03-29,23.013,23.26,22.815,22.952,236542,0
2005-03-30,22.99,23.392,22.99,23.347,247902,0
2005-03-31,23.457,23.531,23.247,23.335,273639,0
2005-04-01,23.443,23.668,23.113,23.341,244069,0
2005-04-04,23.216,23.341,22.946,23.288,221208,0
2005-04-05,23.224,23.436,23.173,23.267,193150,0
2005-04-06,23.375,23.613,23.311,23.448,179326,0
2005-04-07,23.472,23.866,23.273,23.866,267203,0
2005-04-08,23.866,23.866,23.581,23.727,379183,0
2005-04-11,23.756,23.756,23.515,23.581,143456,0
2005-04-12,23.581,24.079,23.436,24.07,245575,0
2005-04-13,24.142,24.217,23.801,23.873,212039,0
2005-04-14,23.881,23.991,23.581,23.639,195613,0
2005-04-15,23.645,23.895,23.472,23.844,496488,0
2005-04-18,23.852,24.246,23.808,24.238,318809,0
2005-04-19,24.238,24.436,24.136,24.436,276513,0
2005-04-20,24.436,24.436,24.035,24.158,340304,0
2005-04-21,24.319,24.354,24.012,24.313,249138,0
2005-04-22,24.335,24.362,24.041,24.305,250503,0
2005-04-25,24.21,24.567,24.172,24.525,210669,0
2005-04-26,24.642,24.642,24.328,24.495,284863,0
2005-04-27,24.464,24.642,24.268,24.573,334007,0
2005-04-28,24.525,24.611,24.354,24.456,232159,0
2005-04-29,24.488,24.728,24.298,24.728,278702,0
2005-05-02,24.779,24.793,24.328,24.714,220388,0
2005-05-03,24.751,24.751,24.362,24.511,239827,0
2005-05-04,24.538,24.721,24.401,24.706,263507,0
2005-05-05,24.816,24.904,24.662,24.838,202050,0
2005-05-06,24.904,24.904,24.313,24.313,296363,0
2005-05-09,24.362,24.992,24.362,24.992,212310,0
2005-05-10,24.846,24.853,24.538,24.779,291295,0
2005-05-11,24.91,24.918,24.456,24.692,342219,0
2005-05-12,24.385,24.45,23.895,23.946,334691,0
2005-05-13,24.108,24.188,23.829,23.911,262550,0
2005-05-16,23.976,24.503,23.976,24.503,248724,0
2005-05-17,24.342,24.495,24.232,24.472,266384,0
2005-05-18,24.495,24.774,24.43,24.774,442831,0
2005-05-19,24.743,25.086,24.714,25.051,178363,0
2005-05-20,25.043,25.158,24.779,25.158,139350,0
2005-05-23,25.073,25.246,24.985,25.19,208343,0
2005-05-24,25.035,25.035,24.721,24.829,229696,0
2005-05-25,24.8,24.8,24.423,24.43,324422,0
2005-05-26,24.456,24.743,24.417,24.442,189587,0
2005-05-27,24.567,24.642,24.436,24.618,161252,0
2005-05-31,24.525,25.101,24.525,25.035,241470,0
2005-06-01,25.086,25.326,25.086,25.326,307857,0
2005-06-02,25.443,25.516,25.203,25.224,157829,0
2005-06-03,25.284,25.531,24.91,24.978,366583,0
2005-06-06,24.964,25.219,24.933,25.211,265014,0
2005-06-07,25.232,25.531,25.219,25.314,273366,0
2005-06-08,25.246,25.555,25.196,25.196,205880,0
2005-06-09,25.115,25.299,25.027,25.293,152628,0
2005-06-10,25.196,25.326,25.043,25.122,147840,0
2005-06-13,25.027,25.246,24.97,25.13,306902,0
2005-06-14,24.56,25.057,24.503,25.051,317169,0
2005-06-15,25.051,25.073,24.417,24.495,887987,0
2005-06-16,24.305,24.328,23.707,24.197,627763,0
2005-06-17,24.172,24.896,24.124,24.647,533861,0
2005-06-20,24.56,25.093,24.48,25.086,406831,0
2005-06-21,25.073,25.115,24.779,24.978,282948,0
2005-06-22,25.035,25.13,24.728,24.97,308682,0
2005-06-23,24.97,25.115,24.846,24.939,334829,0
2005-06-24,24.846,25.101,24.362,24.978,1848257,0
2005-06-27,24.978,25.086,24.423,24.589,454330,0
2005-06-28,24.525,24.598,24.313,24.589,393964,0
2005-06-29,24.655,24.779,24.598,24.728,363576,0
2005-06-30,24.728,24.918,24.618,24.728,446526,0
2005-07-01,24.774,24.978,24.774,24.978,235175,0
2005-07-05,24.978,25.299,24.978,25.299,140310,0
2005-07-06,25.137,25.293,24.997,25.004,281576,0
2005-07-07,24.939,25.402,24.846,25.299,292800,0
2005-07-08,25.299,26.015,25.299,25.947,332912,0
2005-07-11,25.866,26.183,25.824,26.001,438040,0
2005-07-12,25.961,26.035,25.861,26.022,311012,0
2005-07-13,26.022,26.074,25.913,26.022,249683,0
2005-07-14,26.022,26.058,25.196,25.496,240236,0
2005-07-15,25.555,25.649,25.326,25.596,187399,0
2005-07-18,25.555,25.824,25.467,25.721,174667,0
2005-07-19,25.809,25.947,25.759,25.935,108416,0
2005-07-20,25.866,26.277,25.809,26.27,132507,0
2005-07-21,26.21,26.225,25.483,25.491,259399,0
2005-07-22,25.516,25.759,25.402,25.752,398617,0
2005-07-25,25.781,26.08,25.773,25.866,150438,0
2005-07-26,25.888,26.225,25.882,26.109,140172,0
2005-07-27,26.16,26.232,25.767,26.183,136341,0
2005-07-28,26.152,26.489,26.074,26.402,151941,0
2005-07-29,26.402,26.402,26.074,26.168,206703,0
2005-08-01,26.204,26.262,25.985,26.001,231612,0
2005-08-02,26.058,26.358,25.97,26.35,161803,0
2005-08-03,26.365,26.415,26.095,26.407,140445,0
2005-08-04,26.407,26.407,25.714,25.855,213268,0
2005-08-05,25.855,25.855,24.751,25.035,473767,0
2005-08-08,24.939,24.948,24.305,24.385,461722,0
2005-08-09,24.335,25.166,24.335,24.611,233940,0
2005-08-10,24.766,25.086,24.669,24.793,183977,0
2005-08-11,24.369,24.581,24.29,24.554,239554,0
2005-08-12,24.511,24.655,24.335,24.618,166452,0
2005-08-15,24.618,24.684,24.401,24.43,278842,0
2005-08-16,24.409,24.647,24.362,24.495,143048,0
2005-08-17,24.464,24.517,24.108,24.116,203416,0
2005-08-18,24.124,24.26,24.027,24.158,219843,0
2005-08-19,24.13,24.158,23.925,24.07,176445,0
2005-08-22,24.151,24.21,24.012,24.085,239006,0
2005-08-23,24.085,24.417,24.085,24.246,140445,0
2005-08-24,24.21,24.647,24.21,24.436,192461,0
2005-08-25,24.48,24.706,24.43,24.589,147973,0
2005-08-26,24.618,24.647,24.172,24.204,202050,0
2005-08-29,24.172,24.232,23.932,24.092,177271,0
2005-08-30,24.049,24.142,23.953,24.049,155504,0
2005-08-31,24.1,24.787,24.012,24.779,312241,0
2005-09-01,24.779,25.314,24.684,24.829,244341,0
2005-09-02,24.978,25.011,24.677,24.853,212449,0
2005-09-06,24.779,25.364,24.779,25.32,181376,0
2005-09-07,25.269,25.334,24.992,25.035,131003,0
2005-09-08,24.978,25.086,24.862,25.02,101020,0
2005-09-09,25.011,25.166,24.904,25.137,100886,0
2005-09-12,25.073,25.196,24.956,25.043,80763,0
2005-09-13,24.992,25.086,24.728,24.743,129222,0
2005-09-14,24.743,25.101,24.743,25.064,243931,0
2005-09-15,25.064,25.232,24.985,25.13,198896,0
2005-09-16,25.166,25.34,25.011,25.137,249683,0
2005-09-19,25.115,25.145,24.939,25.086,194928,0
2005-09-20,25.101,25.196,25.051,25.137,261593,0
2005-09-21,25.101,25.101,24.8,24.862,225726,0
2005-09-22,24.721,24.964,24.423,24.881,248040,0
2005-09-23,24.779,25.064,24.573,24.939,122379,0
2005-09-26,24.939,25.32,24.939,25.32,229971,0
2005-09-27,25.334,25.334,24.862,25.203,178911,0
2005-09-28,25.203,25.306,24.655,24.823,171796,0
2005-09-29,24.816,25.284,24.633,25.276,189316,0
2005-09-30,25.293,25.714,25.276,25.708,213543,0
2005-10-03,25.708,25.736,25.402,25.685,213543,0
2005-10-04,25.523,25.714,25.237,25.246,145238,0
2005-10-05,25.122,25.211,24.933,24.985,189180,0
2005-10-06,24.918,25.064,24.662,24.868,235994,0
2005-10-07,24.868,24.868,24.525,24.779,119367,0
2005-10-10,24.721,24.728,24.21,24.21,125529,0
2005-10-11,24.21,24.525,24.1,24.136,140036,0
2005-10-12,24.092,24.1,23.375,23.633,251599,0
2005-10-13,23.66,23.677,23.247,23.537,211628,0
2005-10-14,23.693,24.172,23.596,24.165,247083,0
2005-10-17,24.21,24.335,24.079,24.335,143322,0
2005-10-18,24.362,24.362,23.938,23.946,155094,0
2005-10-19,23.918,24.495,23.714,24.488,138394,0
2005-10-20,24.45,24.45,23.808,23.946,143186,0
2005-10-21,23.953,24.495,23.946,24.362,116220,0
2005-10-24,24.268,24.684,24.268,24.669,130043,0
2005-10-25,24.662,24.779,24.253,24.392,165632,0
2005-10-26,24.347,24.401,23.859,24.1,201635,0
2005-10-27,24.124,24.136,23.7,23.714,134420,0
2005-10-28,23.741,24.369,23.741,24.362,152770,0
2005-10-31,24.29,24.618,24.136,24.232,220663,0
2005-11-01,24.142,24.151,23.361,23.537,342355,0
2005-11-02,23.501,23.946,23.375,23.932,202730,0
2005-11-03,23.953,24.204,23.747,23.895,206425,0
2005-11-04,23.895,23.932,23.588,23.859,204511,0
2005-11-07,23.946,24.012,23.707,23.953,192187,0
2005-11-08,23.852,23.953,23.605,23.788,186303,0
2005-11-09,23.764,24.197,23.764,24.092,367816,0
2005-11-10,24.21,24.283,23.932,24.26,422164,0
2005-11-11,24.151,24.517,24.151,24.328,274871,0
2005-11-14,24.276,24.436,24.1,24.26,359329,0
2005-11-15,23.837,23.918,23.531,23.544,325521,0
2005-11-16,23.361,23.567,23.055,23.273,316073,0
2005-11-17,23.273,23.457,23.145,23.247,385476,0
2005-11-18,23.254,23.62,23.224,23.457,357004,0
2005-11-21,23.392,23.7,23.247,23.531,488963,0
2005-11-22,23.494,23.531,23.267,23.267,491289,0
2005-11-23,23.254,23.523,23.247,23.375,367406,0
2005-11-25,23.436,23.501,23.311,23.42,157148,0
2005-11-28,23.501,23.515,23.129,23.151,367544,0
2005-11-29,23.311,23.319,23.013,23.069,246668,0
2005-11-30,23.019,23.084,22.288,22.427,629817,0
2005-12-01,22.667,22.707,22.546,22.573,554120,0
2005-12-02,22.559,22.559,20.585,20.789,1972275,0
2005-12-05,20.811,21.09,19.857,21.002,1517949,0
2005-12-06,21.579,21.836,21.552,21.771,1090993,0
2005-12-07,21.859,21.931,21.659,21.725,657605,0
2005-12-08,22.411,22.411,21.552,21.689,821598,0
2005-12-09,21.747,22.025,21.617,21.919,390540,0
2005-12-12,21.91,22.09,21.713,21.718,336059,0
2005-12-13,21.521,21.877,21.521,21.813,319087,0
2005-12-14,21.652,21.997,21.652,21.829,461309,0
2005-12-15,21.87,21.989,21.353,21.353,507440,0
2005-12-16,21.353,21.579,21.353,21.456,547001,0
2005-12-19,21.456,21.493,21.294,21.301,410116,0
2005-12-20,21.228,21.406,20.951,21.212,556995,0
2005-12-21,21.294,21.493,21.243,21.353,358097,0
2005-12-22,21.294,21.412,21.14,21.353,320864,0
2005-12-23,21.348,21.56,21.348,21.406,232713,0
2005-12-27,21.507,21.567,21.361,21.368,228463,0
2005-12-28,21.433,21.513,21.274,21.381,349612,0
2005-12-29,21.484,21.571,21.2,21.361,310188,0
2005-12-30,21.406,21.406,21.2,21.301,234076,0
2006-01-03,21.406,21.609,21.105,21.406,592173,0
2006-01-04,21.389,21.668,21.368,21.632,495258,0
2006-01-05,21.639,21.91,21.639,21.74,355222,0
2006-01-06,21.901,21.901,21.527,21.594,499777,0
2006-01-09,21.493,21.958,21.493,21.931,386160,0
2006-01-10,21.931,22.288,21.791,22.075,366997,0
2006-01-11,22.185,22.224,21.886,22.025,277197,0
2006-01-12,22.075,22.075,21.886,22.005,245027,0
2006-01-13,21.973,21.973,21.579,21.713,244892,0
2006-01-17,21.478,21.718,21.294,21.668,348107,0
2006-01-18,21.644,21.829,21.536,21.771,307722,0
2006-01-19,21.713,22.121,21.713,22.075,277197,0
2006-01-20,22.137,22.137,21.484,21.507,314564,0
2006-01-23,21.579,21.952,21.579,21.894,320043,0
2006-01-24,21.931,22.034,21.87,21.924,373152,0
2006-01-25,21.931,21.944,21.74,21.747,255295,0
2006-01-26,21.836,22.011,21.771,21.806,316073,0
2006-01-27,21.877,22.005,21.806,21.997,512779,0
2006-01-30,21.966,22.113,21.931,22.068,479654,0
2006-01-31,22.005,22.538,21.981,22.443,549605,0
2006-02-01,22.443,22.713,22.355,22.514,370964,0
2006-02-02,23.055,23.069,22.617,22.617,759863,0
2006-02-03,22.546,22.713,22.411,22.552,489100,0
2006-02-06,22.479,22.91,22.443,22.799,372742,0
2006-02-07,22.808,23.062,22.458,22.713,423257,0
2006-02-08,22.707,22.734,22.427,22.603,249543,0
2006-02-09,22.698,22.698,22.443,22.443,313337,0
2006-02-10,22.499,22.707,22.411,22.552,281168,0
2006-02-13,22.137,22.34,22.098,22.324,266932,0
2006-02-14,22.734,22.754,22.376,22.594,456520,0
2006-02-15,22.681,23.327,22.617,23.303,517980,0
2006-02-16,23.273,23.652,23.254,23.544,415729,0
2006-02-17,23.574,23.837,23.574,23.815,298825,0
2006-02-21,23.815,23.961,23.808,23.938,279386,0
2006-02-22,23.938,24.172,23.932,24.092,306490,0
2006-02-23,24.13,24.165,23.895,24.057,224087,0
2006-02-24,24.02,24.035,23.866,23.946,250503,0
2006-02-27,24.079,24.124,23.844,24.049,185619,0
2006-02-28,23.983,24.079,23.779,23.895,155366,0
2006-03-01,23.953,23.997,23.633,23.991,230655,0
2006-03-02,23.991,23.991,23.756,23.895,135792,0
2006-03-03,23.904,23.911,23.707,23.822,250641,0
2006-03-06,23.756,24.401,23.756,24.181,310323,0
2006-03-07,23.567,23.946,23.24,23.946,510591,0
2006-03-08,23.822,23.976,23.707,23.976,279252,0
2006-03-09,24.006,24.335,23.881,24.313,231064,0
2006-03-10,24.268,24.354,24.049,24.354,349472,0
2006-03-13,24.401,24.495,24.151,24.369,191230,0
2006-03-14,24.392,24.511,24.204,24.511,177679,0
2006-03-15,24.511,24.8,24.503,24.8,194792,0
2006-03-16,24.734,24.846,24.642,24.774,172754,0
2006-03-17,24.829,24.846,24.545,24.829,308543,0
2006-03-20,24.779,24.807,24.246,24.611,508403,0
2006-03-21,24.618,24.647,23.983,24.027,297183,0
2006-03-22,23.946,24.116,23.756,24.079,228877,0
2006-03-23,24.079,24.204,23.946,24.204,134971,0
2006-03-24,24.116,24.151,23.911,23.953,154135,0
2006-03-27,23.895,23.918,23.633,23.788,186167,0
2006-03-28,23.714,23.714,23.296,23.613,459117,0
2006-03-29,23.633,24.012,23.633,23.881,240378,0
2006-03-30,23.795,23.844,23.375,23.652,199719,0
2006-03-31,23.62,23.938,23.414,23.938,222169,0
2006-04-03,23.938,23.969,23.288,23.375,243931,0
2006-04-04,23.375,23.479,23.145,23.436,313199,0
2006-04-05,23.457,23.722,23.436,23.7,230655,0
2006-04-06,23.652,23.822,23.613,23.727,256939,0
2006-04-07,23.693,23.889,23.392,23.448,154135,0
2006-04-10,23.406,23.523,23.216,23.375,235175,0
2006-04-11,23.319,23.523,23.194,23.443,384518,0
2006-04-12,23.406,23.626,23.406,23.551,312241,0
2006-04-13,23.531,23.531,23.354,23.436,189587,0
2006-04-17,23.384,23.544,23.341,23.515,183565,0
2006-04-18,23.531,24.1,23.501,24.027,363712,0
2006-04-19,23.918,24.401,23.881,24.401,405185,0
2006-04-20,24.319,24.517,24.204,24.503,274461,0
2006-04-21,24.464,24.91,24.436,24.618,579854,0
2006-04-24,24.56,24.581,24.29,24.354,203281,0
2006-04-25,24.342,24.354,23.969,24.116,203553,0
2006-04-26,24.158,24.165,23.645,24.151,311967,0
2006-04-27,24.085,24.48,23.946,24.217,283082,0
2006-04-28,24.13,24.354,23.976,24.253,224357,0
2006-05-01,24.21,24.283,23.62,23.652,299510,0
2006-05-02,23.652,23.693,23.273,23.443,342355,0
2006-05-03,23.436,23.62,23.347,23.515,201635,0
2006-05-04,23.311,23.319,22.546,22.617,847197,0
2006-05-05,22.224,22.785,22.104,22.499,746583,0
2006-05-08,22.458,22.573,22.349,22.546,355088,0
2006-05-09,22.427,22.514,22.064,22.176,298006,0
2006-05-10,22.09,22.17,21.877,21.924,338247,0
2006-05-11,21.56,21.56,20.797,20.803,545358,0
2006-05-12,20.725,20.732,20.236,20.55,534271,0
2006-05-15,20.491,20.899,20.374,20.782,445432,0
2006-05-16,20.96,21.212,20.922,21.14,415593,0
2006-05-17,21.133,21.133,20.593,20.756,283221,0
2006-05-18,20.811,21.09,20.52,20.52,165360,0
2006-05-19,20.585,20.994,20.427,20.469,226685,0
2006-05-22,20.367,20.477,20.164,20.389,347965,0
2006-05-23,20.52,20.71,20.389,20.433,282400,0
2006-05-24,20.403,20.418,20.085,20.133,225590,0
2006-05-25,20.214,20.688,20.214,20.571,232026,0
2006-05-26,20.732,20.945,20.55,20.858,208890,0
2006-05-30,20.811,21.077,20.77,20.835,231612,0
2006-05-31,20.803,20.914,20.654,20.914,303613,0
2006-06-01,20.85,21.084,20.811,21.002,248588,0
2006-06-02,21.187,21.294,20.981,21.163,233531,0
2006-06-05,21.163,21.465,21.054,21.068,293351,0
2006-06-06,21.149,21.301,20.96,21.149,232985,0
2006-06-07,21.149,21.617,21.039,21.471,348654,0
2006-06-08,21.348,21.625,21.14,21.389,234627,0
2006-06-09,21.133,21.441,21.133,21.375,143730,0
2006-06-12,21.301,21.301,20.835,20.835,173301,0
2006-06-13,20.748,20.879,20.455,20.455,248860,0
2006-06-14,20.345,20.571,20.25,20.295,276372,0
2006-06-15,20.427,20.52,20.221,20.427,544401,0
2006-06-16,20.491,20.906,20.337,20.879,476641,0
2006-06-19,20.937,21.002,20.33,20.667,430648,0
2006-06-20,20.681,20.732,20.367,20.455,227233,0
2006-06-21,20.469,20.667,20.367,20.418,247902,0
2006-06-22,20.427,20.427,20.133,20.133,311967,0
2006-06-23,20.178,20.221,20.01,20.07,262822,0
2006-06-26,20.077,20.383,20.044,20.28,301288,0
2006-06-27,20.302,20.469,20.178,20.221,238186,0
2006-06-28,20.286,20.529,20.264,20.52,188766,0
2006-06-29,20.558,20.987,20.491,20.987,242566,0
2006-06-30,20.951,21.301,20.396,20.396,2888053,0
2006-07-03,20.461,20.968,20.427,20.968,706609,0
2006-07-05,20.872,20.886,20.615,20.756,338524,0
2006-07-06,20.623,20.835,20.514,20.71,531123,0
2006-07-07,20.593,20.892,20.585,20.688,409154,0
2006-07-10,20.74,21.068,20.681,21.039,235994,0
2006-07-11,21.054,21.09,20.819,21.084,284589,0
2006-07-12,21.002,21.09,20.843,20.937,326204,0
2006-07-13,20.865,20.937,20.748,20.811,380824,0
2006-07-14,20.819,20.879,20.623,20.695,444745,0
2006-07-17,20.695,20.843,20.654,20.673,303206,0
2006-07-18,20.797,20.872,20.654,20.748,532628,0
2006-07-19,20.748,21.456,20.748,21.353,320864,0
2006-07-20,21.42,21.441,21.032,21.032,181650,0
2006-07-21,21.039,21.039,20.558,20.638,401762,0
2006-07-24,20.797,21.301,20.71,21.301,263098,0
2006-07-25,21.259,21.579,21.187,21.259,336334,0
2006-07-26,21.097,21.2,21.032,21.12,328390,0
2006-07-27,21.163,21.195,20.681,20.763,466237,0
2006-07-28,20.879,21.228,20.865,21.228,307039,0
2006-07-31,21.228,21.406,21.133,21.195,296497,0
2006-08-01,21.195,21.478,20.981,21.301,401905,0
2006-08-02,21.339,21.851,21.339,21.747,350021,0
2006-08-03,21.659,22.209,21.632,22.137,578351,0
2006-08-04,22.349,22.667,22.296,22.633,393003,0
2006-08-07,22.594,22.719,22.34,22.53,417098,0
2006-08-08,22.53,22.707,22.309,22.42,442831,0
2006-08-09,22.58,22.719,22.396,22.436,262960,0
2006-08-10,22.396,22.639,22.231,22.486,345230,0
2006-08-11,22.237,22.237,21.791,21.91,230108,0
2006-08-14,21.91,22.332,21.87,21.997,196982,0
2006-08-15,22.288,22.391,22.156,22.391,187809,0
2006-08-16,22.552,22.886,22.47,22.857,427776,0
2006-08-17,22.734,23.136,22.734,22.823,368364,0
2006-08-18,22.886,22.918,22.681,22.754,249138,0
2006-08-21,22.594,22.857,22.594,22.754,239689,0
2006-08-22,22.647,22.808,22.559,22.69,278293,0
2006-08-23,22.734,22.762,22.17,22.376,409430,0
2006-08-24,22.349,22.47,22.274,22.34,315114,0
2006-08-25,22.237,22.546,22.237,22.376,154135,0
2006-08-28,22.405,22.734,22.405,22.713,206703,0
2006-08-29,22.77,22.895,22.603,22.778,300468,0
2006-08-30,22.823,23.151,22.799,23.084,288009,0
2006-08-31,23.24,23.327,23.092,23.158,190819,0
2006-09-01,23.267,23.267,23.019,23.121,181650,0
2006-09-05,23.231,23.494,23.113,23.428,232985,0
2006-09-06,23.273,23.368,22.997,23.019,257211,0
2006-09-07,22.895,22.946,22.681,22.754,221351,0
2006-09-08,22.815,23.084,22.603,23.027,171246,0
2006-09-11,22.793,23.106,22.762,23.042,217241,0
2006-09-12,22.99,23.544,22.857,23.443,244483,0
2006-09-13,23.443,23.66,23.436,23.56,173301,0
2006-09-14,23.436,23.509,23.335,23.448,228601,0
2006-09-15,23.626,23.685,23.501,23.633,437629,0
2006-09-18,23.544,23.567,23.327,23.428,182882,0
2006-09-19,23.375,23.668,23.303,23.668,248179,0
2006-09-20,23.741,24.328,23.685,24.21,819684,0
2006-09-21,24.21,24.362,24.151,24.313,510860,0
2006-09-22,24.21,24.217,23.925,23.983,333734,0
2006-09-25,23.406,24.377,23.406,24.268,230108,0
2006-09-26,24.268,24.456,24.057,24.092,500598,0
2006-09-27,24.027,24.816,24.027,24.728,786009,0
2006-09-28,24.706,24.714,24.354,24.56,317169,0
2006-09-29,24.56,24.838,24.472,24.598,709349,0
2006-10-02,24.618,25.174,24.385,24.829,787653,0
2006-10-03,24.728,25.355,24.684,25.293,487729,0
2006-10-04,25.299,25.68,25.253,25.672,413948,0
2006-10-05,25.613,26.189,25.613,26.189,378222,0
2006-10-06,26.189,26.189,25.767,25.861,630365,0
2006-10-09,25.84,26.183,25.714,26.16,251191,0
2006-10-10,26.123,26.402,25.855,26.104,321549,0
2006-10-11,26.104,26.402,26.009,26.183,228055,0
2006-10-12,26.219,26.818,26.104,26.803,389035,0
2006-10-13,26.751,27.072,26.751,26.846,553026,0
2006-10-16,26.846,27.072,26.818,27.052,271039,0
2006-10-17,26.927,27.424,26.832,27.154,883883,0
2006-10-18,27.023,27.052,26.372,26.517,632556,0
2006-10-19,26.387,26.446,26.022,26.277,398755,0
2006-10-20,26.321,26.321,25.897,26.196,255021,0
2006-10-23,26.065,26.241,25.905,26.241,376577,0
2006-10-24,26.241,26.241,26.022,26.095,271039,0
2006-10-25,26.095,26.394,26.001,26.284,247356,0
2006-10-26,26.284,26.372,25.977,26.284,294857,0
2006-10-27,26.16,26.321,25.874,25.97,420109,0
2006-10-30,25.97,26.299,25.847,26.277,246126,0
2006-10-31,26.277,26.284,25.809,25.935,273913,0
2006-11-01,25.928,25.935,25.115,25.158,549056,0
2006-11-02,25.011,25.276,24.385,24.567,525511,0
2006-11-03,24.573,24.706,23.969,24.313,657198,0
2006-11-06,24.319,25.613,24.246,24.734,664314,0
2006-11-07,24.734,24.816,24.238,24.362,297049,0
2006-11-08,24.298,24.669,24.181,24.48,235858,0
2006-11-09,24.517,24.604,24.268,24.385,225454,0
2006-11-10,24.423,24.517,24.347,24.45,373569,0
2006-11-13,24.188,24.26,23.889,23.969,576434,0
2006-11-14,24.006,24.581,23.918,24.581,282809,0
2006-11-15,24.642,24.677,24.45,24.545,197664,0
2006-11-16,24.545,25.101,24.503,25.035,1366820,0
2006-11-17,25.035,25.064,24.91,25.02,349747,0
2006-11-20,25.174,25.692,25.137,25.42,288426,0
2006-11-21,25.402,25.809,25.402,25.685,192461,0
2006-11-22,25.685,25.919,25.458,25.736,176588,0
2006-11-24,25.613,25.97,25.591,25.955,49827,0
2006-11-27,25.759,25.861,25.516,25.576,489782,0
2006-11-28,25.604,25.727,25.364,25.634,234215,0
2006-11-29,25.743,26.189,25.613,25.888,420379,0
2006-11-30,25.919,26.035,25.767,25.977,341534,0
2006-12-01,26.022,26.131,25.569,25.759,258717,0
2006-12-04,25.866,26.255,25.855,25.941,460627,0
2006-12-05,26.109,26.183,25.743,25.773,333320,0
2006-12-06,25.781,25.781,25.503,25.627,231338,0
2006-12-07,25.692,25.714,25.299,25.326,258717,0
2006-12-08,25.276,25.451,25.174,25.232,335234,0
2006-12-11,25.246,25.451,25.166,25.32,234762,0
2006-12-12,25.355,25.416,24.97,25.093,253649,0
2006-12-13,25.137,25.246,24.714,24.896,315800,0
2006-12-14,24.896,25.166,24.728,24.734,282400,0
2006-12-15,24.743,24.978,24.604,24.677,606549,0
2006-12-18,24.779,24.933,24.335,24.48,171796,0
2006-12-19,24.362,24.377,24.049,24.142,282533,0
2006-12-20,24.142,24.807,24.142,24.779,781353,0
2006-12-21,24.751,24.97,24.45,24.48,375208,0
2006-12-22,24.43,24.56,24.181,24.362,257074,0
2006-12-26,24.335,24.918,24.335,24.846,196022,0
2006-12-27,24.978,25.284,24.978,25.269,206833,0
2006-12-28,25.166,25.467,25.158,25.299,144417,0
2006-12-29,25.355,25.591,25.246,25.32,230655,0
2007-01-03,25.474,25.897,25.011,25.42,453236,0
2007-01-04,25.262,25.569,25.101,25.395,359193,0
2007-01-05,24.816,25.41,24.728,24.978,292666,0
2007-01-08,24.978,24.997,24.495,24.779,232159,0
2007-01-09,24.7,25.299,24.655,25.182,270079,0
2007-01-10,25.035,25.451,24.925,25.451,190549,0
2007-01-11,25.451,26.015,25.451,25.816,241740,0
2007-01-12,25.801,26.123,25.801,26.123,244207,0
2007-01-16,26.284,26.496,26.255,26.46,329077,0
2007-01-17,26.46,26.517,26.196,26.358,330859,0
2007-01-18,26.379,26.387,26.058,26.168,317443,0
2007-01-19,26.168,26.517,25.977,26.503,283902,0
2007-01-22,26.344,26.387,25.97,26.042,261045,0
2007-01-23,26.022,26.379,25.97,26.189,234076,0
2007-01-24,26.189,26.437,26.074,26.365,286506,0
2007-01-25,26.365,26.635,26.299,26.475,388490,0
2007-01-26,26.549,26.877,26.095,26.832,274322,0
2007-01-29,26.818,27.168,26.781,26.949,341400,0
2007-01-30,26.927,27.072,26.803,26.958,277197,0
2007-01-31,26.862,27.338,26.825,27.139,368912,0
2007-02-01,27.218,27.313,26.942,27.192,247220,0
2007-02-02,27.394,27.416,26.999,27.057,334007,0
2007-02-05,27.088,27.401,27.088,27.338,367544,0
2007-02-06,27.365,27.649,27.321,27.564,224907,0
2007-02-07,27.621,28.191,27.571,28.191,500872,0
2007-02-08,28.176,28.301,27.775,27.862,233117,0
2007-02-09,27.796,28.03,26.67,27.338,723312,0
2007-02-12,27.338,27.373,26.694,27.08,451731,0
2007-02-13,26.818,27.76,26.818,27.644,537163,0
2007-02-14,27.649,27.94,27.438,27.578,518413,0
2007-02-15,27.549,27.73,27.38,27.637,284314,0
2007-02-16,27.637,27.644,27.192,27.599,322643,0
2007-02-20,27.277,27.94,26.992,27.775,383012,0
2007-02-21,27.663,27.737,27.497,27.649,257762,0
2007-02-22,27.663,27.718,27.218,27.416,227371,0
2007-02-23,27.321,27.345,26.803,26.869,223537,0
2007-02-26,26.869,26.958,26.001,26.54,402472,0
2007-02-27,25.866,26.255,23.727,24.525,1244719,0
2007-02-28,24.525,25.347,24.283,24.807,975733,0
2007-03-01,24.807,24.939,23.741,24.45,516165,0
2007-03-02,24.347,24.442,23.733,23.756,494575,0
2007-03-05,23.173,23.523,22.391,22.443,1169157,0
2007-03-06,22.633,23.327,22.633,23.121,1644292,0
2007-03-07,23.062,23.693,23.055,23.457,3073809,0
2007-03-08,23.62,23.997,23.384,23.756,649255,0
2007-03-09,24.012,24.172,23.567,23.727,695113,0
2007-03-12,23.808,23.837,23.375,23.626,556584,0
2007-03-13,23.406,23.436,22.762,22.823,463913,0
2007-03-14,22.734,23.113,22.53,23.113,968892,0
2007-03-15,23.166,23.361,22.91,23.084,688408,0
2007-03-16,23.084,23.194,22.707,23.048,843226,0
2007-03-19,23.1,23.384,22.99,23.281,532902,0
2007-03-20,23.311,23.574,23.254,23.464,369046,0
2007-03-21,23.464,24.079,23.254,23.925,460352,0
2007-03-22,23.911,24.079,23.747,23.795,300196,0
2007-03-23,23.822,24.041,23.756,23.822,255978,0
2007-03-26,23.756,23.756,23.207,23.288,557545,0
2007-03-27,23.946,23.946,23.062,23.092,533588,0
2007-03-28,23.062,23.368,22.857,23.055,707437,0
2007-03-29,23.247,23.685,23.199,23.551,788883,0
2007-03-30,23.551,23.889,23.551,23.889,569998,0
2007-04-02,23.983,24.319,23.961,24.268,585467,0
2007-04-03,24.436,24.896,24.423,24.853,736455,0
2007-04-04,24.933,25.137,24.721,24.877,671160,0
2007-04-05,24.97,25.043,24.714,24.743,442012,0
2007-04-09,24.881,24.925,24.545,24.627,329759,0
2007-04-10,24.684,24.97,24.655,24.759,514970,0
2007-04-11,24.868,24.956,24.488,24.647,867042,0
2007-04-12,24.838,25.219,24.488,24.997,1210492,0
2007-04-13,25.196,25.32,25.043,25.145,1267168,0
2007-04-16,25.364,25.496,25.073,25.182,528319,0
2007-04-17,25.182,25.232,24.877,25.232,1008314,0
2007-04-18,25.219,25.232,24.888,25.101,1604047,0
2007-04-19,24.692,25.101,24.647,24.964,1298928,0
2007-04-20,25.451,25.474,24.925,25.057,871700,0
2007-04-23,24.933,25.306,24.853,25.219,1027616,0
2007-04-24,25.219,25.496,24.918,25.293,903869,0
2007-04-25,25.371,25.428,25.13,25.269,571915,0
2007-04-26,25.224,25.364,25.064,25.203,1062932,0
2007-04-27,25.182,25.483,25.182,25.246,561650,0
2007-04-30,25.253,25.334,24.793,24.881,659801,0
2007-05-01,24.838,24.91,24.232,24.525,1127099,0
2007-05-02,25.109,25.203,24.511,24.846,654188,0
2007-05-03,24.846,24.948,24.328,24.417,1004234,0
2007-05-04,24.305,24.305,23.925,24.13,686491,0
2007-05-07,24.108,24.598,23.969,24.26,828991,0
2007-05-08,24.158,24.511,23.837,24.401,518531,0
2007-05-09,24.29,25.02,24.29,24.978,633652,0
2007-05-10,24.766,25.02,24.488,24.488,688544,0
2007-05-11,24.006,24.354,23.722,24.283,523182,0
2007-05-14,24.217,24.525,24.063,24.204,754523,0
2007-05-15,24.21,24.313,23.652,23.852,812430,0
2007-05-16,23.829,23.829,23.267,23.494,680743,0
2007-05-17,23.231,23.24,22.85,23.013,740562,0
2007-05-18,23.013,23.013,22.391,22.77,1256352,0
2007-05-21,22.725,23.4,22.608,22.94,785105,0
2007-05-22,22.952,23.361,22.815,23.24,789707,0
2007-05-23,23.247,23.464,22.362,22.661,1258272,0
2007-05-24,22.681,22.681,21.777,22.017,1659215,0
2007-05-25,22.098,22.507,22.047,22.28,588343,0
2007-05-29,22.507,23.121,22.507,23.027,710583,0
2007-05-30,22.918,23.829,22.902,23.829,739193,0
2007-05-31,23.969,24.07,23.764,23.938,1079630,0
2007-06-01,24.172,24.53,24.02,24.063,1332054,0
2007-06-04,24.063,24.197,23.772,24.063,884977,0
2007-06-05,23.772,23.772,23.158,23.216,1236367,0
2007-06-06,22.99,23.166,22.808,22.926,1009683,0
2007-06-07,22.778,22.778,22.156,22.209,941650,0
2007-06-08,22.113,22.47,22.098,22.303,685942,0
2007-06-11,22.185,22.192,21.829,21.859,885402,0
2007-06-12,21.585,21.585,21.221,21.268,1048282,0
2007-06-13,21.268,21.471,20.872,21.433,1244032,0
2007-06-14,21.484,21.644,21.205,21.282,560415,0
2007-06-15,21.682,21.938,21.163,21.412,1145336,0
2007-06-18,21.424,21.521,21.112,21.112,571505,0
2007-06-19,21.002,21.274,20.994,21.187,1080040,0
2007-06-20,20.981,21.221,20.688,20.702,1113854,0
2007-06-21,20.601,21.054,20.345,21.017,991065,0
2007-06-22,20.914,21.228,20.892,21.023,1189279,0
2007-06-25,20.968,21.062,20.324,20.383,759588,0
2007-06-26,20.498,20.55,20.172,20.271,640083,0
2007-06-27,20.029,20.77,19.87,20.565,969712,0
2007-06-28,20.593,20.717,20.353,20.353,814343,0
2007-06-29,20.477,20.654,20.271,20.295,905919,0
2007-07-02,20.353,21.048,20.214,21.017,613803,0
2007-07-03,21.017,21.077,20.732,20.789,516614,0
2007-07-05,20.85,21.237,20.85,20.892,744258,0
2007-07-06,20.892,21.205,20.732,20.968,434756,0
2007-07-09,20.96,20.968,20.601,20.725,566989,0
2007-07-10,20.461,20.571,19.936,19.989,710034,0
2007-07-11,19.943,20.002,19.664,19.796,568087,0
2007-07-12,19.914,20.096,19.737,20.07,507308,0
2007-07-13,19.877,20.461,19.804,20.337,650762,0
2007-07-16,20.345,20.535,20.156,20.156,740014,0
2007-07-17,20.091,20.236,19.768,19.811,394780,0
2007-07-18,19.731,20.015,19.577,19.956,611065,0
2007-07-19,20.052,20.25,19.892,19.922,374523,0
2007-07-20,19.877,19.877,19.302,19.484,588067,0
2007-07-23,19.533,19.63,19.037,19.037,450363,0
2007-07-24,18.803,18.803,18.255,18.3,1108378,0
2007-07-25,18.336,18.738,18.206,18.511,891819,0
2007-07-26,18.057,18.431,17.702,18.248,1436360,0
2007-07-27,17.598,18.271,17.277,17.423,1257451,0
2007-07-30,17.416,17.936,16.904,17.614,1087845,0
2007-07-31,17.423,17.782,16.803,16.964,1454977,0
2007-08-01,16.539,17.634,16.319,17.188,1636217,0
2007-08-02,17.188,17.379,16.621,16.91,1559125,0
2007-08-03,16.876,16.876,16.114,16.173,1089212,0
2007-08-06,16.803,16.803,15.503,16.707,1570098,0
2007-08-07,16.707,17.188,16.341,16.979,1621022,0
2007-08-08,17.395,18.642,17.277,18.009,1614590,0
2007-08-09,16.37,19.081,13.152,18.08,1322881,0
2007-08-10,17.649,18.826,17.554,18.051,1303307,0
2007-08-13,17.86,18.219,17.321,17.592,828031,0
2007-08-14,17.592,17.832,17.254,17.306,1034181,0
2007-08-15,17.314,17.914,16.803,16.882,986135,0
2007-08-16,16.692,17.626,16.662,17.547,1776119,0
2007-08-17,18.16,18.453,17.97,18.147,1689324,0
2007-08-20,18.263,18.607,17.898,18.165,735768,0
2007-08-21,18.064,18.271,17.898,18.147,614898,0
2007-08-22,18.345,18.628,17.782,18.11,745626,0
2007-08-23,18.219,18.388,17.825,17.977,679099,0
2007-08-24,17.839,18.094,17.642,17.962,415043,0
2007-08-27,17.839,17.962,17.41,17.523,470896,0
2007-08-28,17.35,17.436,17.154,17.219,591213,0
2007-08-29,17.249,17.663,17.163,17.649,706343,0
2007-08-30,17.436,17.898,17.371,17.626,509085,0
2007-08-31,17.97,18.467,17.889,18.242,966836,0
2007-09-04,18.198,18.57,17.97,18.417,504702,0
2007-09-05,18.248,18.271,17.46,17.722,832688,0
2007-09-06,17.789,17.803,17.468,17.571,604358,0
2007-09-07,17.35,17.371,16.882,17.107,721673,0
2007-09-10,17.254,17.299,16.575,16.986,828170,0
2007-09-11,17.043,17.914,16.947,17.695,805443,0
2007-09-12,17.592,18.213,17.523,17.993,671022,0
2007-09-13,18.046,18.694,17.993,18.394,515515,0
2007-09-14,18.16,18.673,18.072,18.666,386297,0
2007-09-17,18.548,19.095,18.54,18.776,1152181,0
2007-09-18,19.247,19.402,18.957,19.287,993115,0
2007-09-19,19.287,19.688,19.185,19.358,1316580,0
2007-09-20,19.381,19.454,19.081,19.367,585197,0
2007-09-21,19.577,20.214,19.256,19.724,2891750,0
2007-09-24,19.724,19.989,19.513,19.908,612025,0
2007-09-25,19.857,19.943,19.068,19.214,1184211,0
2007-09-26,18.81,19.43,18.81,19.205,1403643,0
2007-09-27,19.402,19.469,19.221,19.454,780531,0
2007-09-28,19.518,19.577,19.256,19.476,511960,0
2007-10-01,19.55,20.037,19.381,19.943,979703,0
2007-10-02,20.214,20.28,19.777,20.091,983673,0
2007-10-03,20.015,20.015,19.542,19.724,698126,0
2007-10-04,19.949,20.01,19.657,19.777,840354,0
2007-10-05,20.015,20.228,19.644,19.929,1301390,0
2007-10-08,19.929,19.929,19.673,19.87,417098,0
2007-10-09,19.908,20.061,19.564,20.061,547411,0
2007-10-10,19.965,20.091,19.785,19.841,449262,0
2007-10-11,19.826,20.102,19.704,19.864,656100,0
2007-10-12,19.922,19.949,19.55,19.577,573694,0
2007-10-15,19.688,19.688,18.941,19.088,1023920,0
2007-10-16,18.957,19.045,18.16,18.987,1024329,0
2007-10-17,19.2,19.205,18.694,19.068,786283,0
2007-10-18,18.98,19.075,18.54,18.883,479790,0
2007-10-19,19.533,19.533,18.002,18.153,1076211,0
2007-10-22,17.789,18.767,17.76,18.65,727416,0
2007-10-23,18.76,18.81,18.3,18.564,522637,0
2007-10-24,18.388,18.54,17.985,18.3,934120,0
2007-10-25,18.394,18.776,17.847,18.291,583824,0
2007-10-26,18.613,18.703,18.365,18.555,535915,0
2007-10-29,18.585,18.745,18.431,18.555,333183,0
2007-10-30,18.439,18.899,18.439,18.883,524827,0
2007-10-31,19.001,19.695,18.841,19.314,854040,0
2007-11-01,19.14,19.241,18.439,18.505,1052527,0
2007-11-02,18.453,18.453,17.531,18.03,1077306,0
2007-11-05,17.985,18.206,17.679,18.002,899762,0
2007-11-06,18.621,18.621,17.167,17.766,1117824,0
2007-11-07,17.416,17.523,16.947,17.131,1095647,0
2007-11-08,17.116,17.76,16.91,17.634,1120286,0
2007-11-09,17.357,17.962,17.147,17.687,963276,0
2007-11-12,17.702,18.388,17.687,17.985,758769,0
2007-11-13,18.117,18.803,17.825,18.738,895796,0
2007-11-14,18.818,18.906,18.271,18.379,456793,0
2007-11-15,18.255,18.373,17.671,18.126,535642,0
2007-11-16,18.16,18.3,17.523,17.898,570684,0
2007-11-19,17.642,17.847,17.196,17.481,504771,0
2007-11-20,17.554,17.898,16.73,17.131,753842,0
2007-11-21,16.862,17.498,16.678,17.379,520858,0
2007-11-23,17.481,17.847,17.284,17.642,193561,0
2007-11-26,17.571,17.607,16.642,16.707,846923,0
2007-11-27,16.707,17.336,16.597,17.336,709623,0
2007-11-28,17.563,18.453,17.336,18.402,809290,0
2007-11-29,18.321,18.628,17.956,18.439,450089,0
2007-11-30,18.941,19.28,18.417,18.578,929606,0
2007-12-03,18.754,18.754,18.3,18.379,573585,0
2007-12-04,18.248,18.373,17.649,17.855,504019,0
2007-12-05,18.089,18.461,17.962,18.461,464326,0
2007-12-06,18.388,19.28,18.365,19.28,544130,0
2007-12-07,19.295,19.68,19.228,19.397,479654,0
2007-12-10,19.518,19.718,19.185,19.492,449401,0
2007-12-11,19.55,19.65,18.291,18.497,1066102,0
2007-12-12,18.987,19.192,17.898,18.242,1341354,0
2007-12-13,18.046,18.147,17.708,18.002,518122,0
2007-12-14,17.93,18.213,17.336,17.371,568245,0
2007-12-17,17.226,17.226,16.692,16.816,579037,0
2007-12-18,16.955,18.046,16.955,17.855,983126,0
2007-12-19,17.796,17.993,17.444,17.947,479911,0
2007-12-20,18.103,18.263,17.436,18.255,395058,0
2007-12-21,18.511,18.987,18.359,18.848,1054854,0
2007-12-24,18.703,19.439,18.673,19.439,262688,0
2007-12-26,19.146,19.476,18.776,19.111,455149,0
2007-12-27,18.856,19.214,18.6,18.621,721532,0
2007-12-28,18.54,18.899,17.847,18.173,485442,0
2007-12-31,18.057,18.593,17.855,18.548,509495,0
2008-01-02,18.491,18.861,18.126,18.379,460437,0
2008-01-03,18.409,18.673,17.626,17.656,451594,0
2008-01-04,17.531,17.614,17.167,17.226,618479,0
2008-01-07,17.342,17.914,16.868,17.563,605303,0
2008-01-08,17.702,18.126,16.678,16.685,536189,0
2008-01-09,16.621,17.219,16.087,17.124,706463,0
2008-01-10,16.897,18.3,16.803,17.839,1179440,0
2008-01-11,17.735,17.93,17.242,17.607,702735,0
2008-01-14,17.921,18.11,17.35,17.729,809470,0
2008-01-15,17.416,17.735,17.163,17.342,808731,0
2008-01-16,17.261,18.089,17.163,17.687,785655,0
2008-01-17,17.716,18.002,17.299,17.498,622065,0
2008-01-18,17.402,17.993,17.242,17.444,1308836,0
2008-01-22,16.781,18.578,16.662,17.936,1167965,0
2008-01-23,17.481,19.169,17.481,19.037,1170589,0
2008-01-24,19.307,19.307,18.051,18.869,1021640,0
2008-01-25,19.102,19.344,18.277,18.453,621364,0
2008-01-28,18.453,18.922,18.133,18.922,674208,0
2008-01-29,19.075,19.075,18.388,18.783,638855,0
2008-01-30,18.687,18.861,18.094,18.228,727164,0
2008-01-31,18.117,19.075,18.016,18.869,992027,0
2008-02-01,18.98,19.328,18.834,19.273,970800,0
2008-02-04,19.247,19.445,18.345,19.321,1378473,0
2008-02-05,18.964,19.205,18.461,18.476,1009085,0
2008-02-06,18.703,19.146,18.126,18.153,763130,0
2008-02-07,18.126,18.687,17.942,18.673,937171,0
2008-02-08,18.6,18.964,18.165,18.394,771510,0
2008-02-11,18.439,18.578,17.716,17.803,590138,0
2008-02-12,17.93,18.345,17.774,18.213,729097,0
2008-02-13,18.263,18.263,17.284,17.642,774923,0
2008-02-14,17.702,17.76,17.116,17.203,591165,0
2008-02-15,17.067,17.634,17.027,17.634,508493,0
2008-02-19,17.782,17.906,17.481,17.695,590688,0
2008-02-20,17.531,18.198,17.423,17.97,844998,0
2008-02-21,18.03,18.263,17.481,17.511,677648,0
2008-02-22,17.563,17.936,17.203,17.936,700593,0
2008-02-25,17.947,18.365,17.695,18.365,906325,0
2008-02-26,18.723,18.723,17.818,17.977,1827709,0
2008-02-27,17.774,18.242,17.336,17.687,796342,0
2008-02-28,17.531,17.531,17.086,17.261,755283,0
2008-02-29,17.076,17.436,16.964,17.379,858216,0
2008-03-03,17.35,17.936,17.021,17.782,1226236,0
2008-03-04,17.563,17.76,17.261,17.531,989080,0
2008-03-05,17.49,17.702,16.897,17.021,749301,0
2008-03-06,16.964,17.043,16.553,16.553,655633,0
2008-03-07,16.312,17.124,16.219,16.979,774034,0
2008-03-10,17.021,17.147,16.832,16.897,492318,0
2008-03-11,17.41,17.962,17.138,17.962,944242,0
2008-03-12,18.14,18.483,17.782,17.86,613667,0
2008-03-13,17.607,17.855,17.306,17.679,772386,0
2008-03-14,17.803,18.329,16.855,17.818,1273880,0
2008-03-17,17.277,18.548,17.277,18.3,873535,0
2008-03-18,18.694,19.127,18.483,19.045,1360415,0
2008-03-19,19.133,19.336,18.461,18.518,741482,0
2008-03-20,18.797,19.192,18.555,19.111,1493886,0
2008-03-24,19.146,19.695,19.008,19.564,838632,0
2008-03-25,19.607,19.607,19.001,19.557,633494,0
2008-03-26,19.424,19.43,18.922,19.153,1339602,0
2008-03-27,19.241,19.71,19.001,19.16,681572,0
2008-03-28,19.133,19.295,18.841,19.102,813593,0
2008-03-31,19.14,19.777,19.068,19.102,904831,0
2008-04-01,19.295,19.908,19.273,19.908,1000824,0
2008-04-02,19.936,19.997,19.402,19.819,672242,0
2008-04-03,19.68,20.811,19.564,20.803,900077,0
2008-04-04,20.782,21.017,20.469,20.565,910018,0
2008-04-07,20.819,20.819,20.433,20.601,1126020,0
2008-04-08,20.601,20.631,20.148,20.309,777135,0
2008-04-09,20.28,20.324,19.704,19.811,643096,0
2008-04-10,19.85,20.148,19.424,20.01,726188,0
2008-04-11,19.761,20.07,19.513,19.777,407378,0
2008-04-14,19.731,20.091,19.572,19.591,354134,0
2008-04-15,19.688,19.936,19.513,19.79,400300,0
2008-04-16,20.01,20.66,19.79,20.593,801584,0
2008-04-17,20.461,20.717,20.302,20.601,587655,0
2008-04-18,20.797,20.906,20.25,20.358,602590,0
2008-04-21,20.156,20.441,20.085,20.25,374011,0
2008-04-22,20.11,20.389,19.811,20.091,420610,0
2008-04-23,20.172,20.654,20.021,20.324,343661,0
2008-04-24,20.302,21.187,20.183,21.187,433209,0
2008-04-25,21.237,21.498,20.777,21.424,351259,0
2008-04-28,21.316,21.353,20.937,21.353,333805,0
2008-04-29,21.205,21.252,20.66,20.937,459326,0
2008-04-30,20.93,21.307,20.514,20.695,640485,0
2008-05-01,20.777,21.465,20.514,21.307,478400,0
2008-05-02,21.513,21.836,20.667,20.74,892094,0
2008-05-05,20.623,20.782,20.316,20.717,468677,0
2008-05-06,20.748,20.914,19.704,20.667,777938,0
2008-05-07,20.11,20.11,19.55,19.768,979378,0
2008-05-08,19.616,20.077,19.397,20.077,938971,0
2008-05-09,19.731,20.353,19.65,20.156,476402,0
2008-05-12,20.367,20.828,20.096,20.828,573180,0
2008-05-13,20.77,20.77,19.989,20.156,710338,0
2008-05-14,20.07,20.446,19.997,20.243,463916,0
2008-05-15,20.133,20.673,19.724,20.623,403429,0
2008-05-16,20.015,20.374,19.439,19.796,1068419,0
2008-05-19,19.826,19.884,19.416,19.557,517927,0
2008-05-20,19.336,19.542,19.088,19.228,383294,0
2008-05-21,19.264,19.445,18.745,18.803,660371,0
2008-05-22,18.803,18.98,18.613,18.703,488997,0
2008-05-23,18.548,18.876,18.439,18.788,345538,0
2008-05-27,18.738,19.295,18.738,19.192,437298,0
2008-05-28,19.228,19.416,19.095,19.28,381113,0
2008-05-29,19.307,19.616,19.146,19.577,346707,0
2008-05-30,19.463,19.572,19.127,19.397,427277,0
2008-06-02,19.192,19.533,19.14,19.492,598084,0
2008-06-03,19.577,19.745,19.247,19.542,633549,0
2008-06-04,19.374,19.936,19.273,19.785,557182,0
2008-06-05,19.718,20.403,19.71,20.374,349391,0
2008-06-06,20.221,20.286,19.637,19.688,573018,0
2008-06-09,19.657,19.811,18.673,18.73,612990,0
2008-06-10,18.621,19.153,18.359,19.118,561023,0
2008-06-11,19.045,19.221,18.642,18.834,470068,0
2008-06-12,19.075,19.518,19.001,19.287,563384,0
2008-06-13,19.43,19.785,19.256,19.785,487113,0
2008-06-16,19.65,20.286,19.65,20.286,435240,0
2008-06-17,20.257,20.257,19.39,19.39,639341,0
2008-06-18,19.469,19.469,18.776,18.848,514510,0
2008-06-19,18.714,19.504,18.714,19.498,423298,0
2008-06-20,18.856,19.504,18.856,18.964,688201,0
2008-06-23,19.118,19.256,18.291,18.291,564240,0
2008-06-24,18.263,18.359,17.847,18.11,486147,0
2008-06-25,18.117,18.564,17.889,18.165,700449,0
2008-06-26,17.93,18.009,17.563,17.626,780490,0
2008-06-27,17.531,17.752,17.306,17.314,748949,0
2008-06-30,17.314,17.585,17.203,17.365,1117673,0
2008-07-01,17.167,17.818,17.167,17.803,1234595,0
2008-07-02,17.76,17.789,17.234,17.269,556430,0
2008-07-03,17.284,17.598,17.131,17.306,277668,0
2008-07-07,17.314,17.687,17.226,17.342,893478,0
2008-07-08,17.314,19.228,17.219,19.2,1241005,0
2008-07-09,19.352,19.352,17.416,17.423,1288227,0
2008-07-10,17.444,18.291,17.429,17.993,864913,0
2008-07-11,17.554,18.818,17.547,18.329,788841,0
2008-07-14,18.666,18.666,17.752,17.832,797101,0
2008-07-15,17.614,19.256,17.436,18.329,1356519,0
2008-07-16,18.373,19.469,18.198,19.416,1258105,0
2008-07-17,18.767,20.029,18.767,19.87,1052545,0
2008-07-18,19.943,19.982,19.374,19.572,817067,0
2008-07-21,19.533,19.943,19.264,19.753,1093276,0
2008-07-22,19.753,20.914,19.469,20.858,1032866,0
2008-07-23,20.782,21.552,20.593,21.032,1275089,0
2008-07-24,21.156,21.156,19.833,19.936,1212786,0
2008-07-25,20.11,20.872,19.973,20.732,1061652,0
2008-07-28,20.615,21.062,20.383,20.455,1026832,0
2008-07-29,20.593,21.579,20.593,21.448,1333021,0
2008-07-30,21.625,21.713,20.403,21.156,1058345,0
2008-07-31,20.797,21.361,20.469,21.195,800114,0
2008-08-01,21.339,21.412,20.55,21.252,628338,0
2008-08-04,21.179,21.433,20.96,21.062,863127,0
2008-08-05,21.062,22.144,21.017,21.952,1001744,0
2008-08-06,20.85,21.187,20.601,20.77,1852215,0
2008-08-07,20.28,20.892,20.077,20.389,999264,0
2008-08-08,20.469,21.301,20.096,21.14,1161250,0
2008-08-11,20.892,21.877,20.872,21.544,1236536,0
2008-08-12,21.301,21.332,20.782,21.01,918461,0
2008-08-13,20.748,21.002,20.228,20.879,1086124,0
2008-08-14,20.646,21.301,20.646,21.149,694964,0
2008-08-15,21.282,21.659,20.593,20.865,817208,0
2008-08-18,20.892,21.112,20.28,20.571,730697,0
2008-08-19,19.949,20.345,19.877,20.164,737606,0
2008-08-20,20.264,20.396,19.943,20.353,769366,0
2008-08-21,19.796,20.28,19.796,19.989,544875,0
2008-08-22,19.922,20.789,19.922,20.646,783610,0
2008-08-25,20.358,20.418,19.922,20.029,456280,0
2008-08-26,20.029,20.324,19.826,20.156,421167,0
2008-08-27,19.841,20.529,19.841,20.505,399442,0
2008-08-28,20.623,21.307,20.535,21.307,556503,0
2008-08-29,21.032,21.205,20.865,20.945,456485,0
2008-09-02,21.221,21.527,20.411,20.777,599768,0
2008-09-03,20.593,21.259,20.571,21.133,920702,0
2008-09-04,20.914,21.097,20.441,20.529,826341,0
2008-09-05,20.383,20.469,20.077,20.389,499263,0
2008-09-08,21.406,21.406,20.717,21.361,1110240,0
2008-09-09,21.259,21.644,20.52,20.615,1108198,0
2008-09-10,20.858,21.048,20.214,20.858,923999,0
2008-09-11,20.455,20.994,20.208,20.922,735630,0
2008-09-12,20.789,21.268,20.763,21.237,567793,0
2008-09-15,20.535,21.149,20.257,20.309,1358586,0
2008-09-16,20.183,21.353,20.061,21.353,1578458,0
2008-09-17,20.85,21.527,20.286,20.477,1552537,0
2008-09-18,20.756,23.013,20.491,22.28,2721646,0
2008-09-19,22.274,23.375,21.718,23.113,2474119,0
2008-09-22,22.209,22.349,19.87,20.091,1996848,0
2008-09-23,19.884,19.884,18.81,18.922,2833216,0
2008-09-24,19.045,19.557,18.891,19.409,5847776,0
2008-09-25,19.287,20.117,18.922,19.745,2784846,0
2008-09-26,18.995,20.418,18.345,20.411,1309446,0
2008-09-29,19.811,20.172,19.192,19.295,1556195,0
2008-09-30,18.497,21.307,18.497,21.294,1950462,0
2008-10-01,21.023,21.294,20.535,21.068,1086575,0
2008-10-02,20.945,20.968,20.418,20.491,1239113,0
2008-10-03,20.899,21.268,19.826,20.141,1641027,0
2008-10-06,19.273,20.07,18.198,19.796,1779670,0
2008-10-07,19.884,20.091,18.929,19.169,2066997,0
2008-10-08,19.14,20.148,18.351,18.914,1830324,0
2008-10-09,19.39,19.811,17.219,17.219,1653509,0
2008-10-10,16.458,20.164,16.166,20.164,3556594,0
2008-10-13,21.324,21.732,19.008,19.819,1970899,0
2008-10-14,20.945,20.945,17.402,19.053,1358868,0
2008-10-15,18.453,18.745,16.253,16.656,1527868,0
2008-10-16,17.387,18.046,15.649,17.898,1756380,0
2008-10-17,17.067,18.593,16.838,17.531,1561519,0
2008-10-20,17.898,17.936,16.766,17.679,629424,0
2008-10-21,17.423,18.117,17.284,17.474,873972,0
2008-10-22,17.163,17.766,16.415,16.876,1483928,0
2008-10-23,16.971,17.387,15.642,16.955,1559434,0
2008-10-24,16,16.99,15.072,16.391,1122141,0
2008-10-27,16.035,17.131,15.415,15.464,931109,0
2008-10-28,15.933,17.936,15.025,17.752,1835487,0
2008-10-29,17.563,18.373,16.979,17.124,1329969,0
2008-10-30,17.708,18.255,17.076,18.255,1002297,0
2008-10-31,18.103,18.687,17.563,18.666,2361894,0
2008-11-03,18.431,18.65,18.009,18.147,973727,0
2008-11-04,18.642,18.767,17.825,18.3,932159,0
2008-11-05,18.038,18.277,16.035,16.238,1418782,0
2008-11-06,16.181,16.415,15.355,15.45,1309591,0
2008-11-07,15.612,16.986,15.27,16.832,1195092,0
2008-11-10,17.107,17.147,15.173,15.408,1100466,0
2008-11-11,14.976,15.635,14.098,14.493,1206695,0
2008-11-12,14.274,15.006,13.878,14.435,1359974,0
2008-11-13,14.763,16.553,13.934,16.232,2225927,0
2008-11-14,16.212,16.685,14.961,15.115,1426121,0
2008-11-17,14.465,15.312,14.077,14.544,1240176,0
2008-11-18,14.544,15.115,13.934,14.881,1359391,0
2008-11-19,14.618,14.757,12.85,13.12,1715132,0
2008-11-20,12.946,13.623,11.241,11.614,2315372,0
2008-11-21,11.454,13.171,10.44,12.457,2885931,0
2008-11-24,12.806,14.939,12.085,14.459,2719230,0
2008-11-25,14.471,15.495,12.85,14.084,1978416,0
2008-11-26,13.705,14.64,13.34,14.259,2071913,0
2008-11-28,13.683,14.245,13.66,14.013,1085230,0
2008-12-01,13.778,13.793,11.008,11.084,2011184,0
2008-12-02,11.343,12.756,11.343,12.615,3207745,0
2008-12-03,12.273,12.776,11.71,12.5,2333504,0
2008-12-04,12.302,13.064,11.886,12.085,2288278,0
2008-12-05,11.873,14.146,11.873,13.91,2440226,0
2008-12-08,14.319,15.488,13.934,15.488,2571931,0
2008-12-09,15.173,15.734,14.282,14.42,2127274,0
2008-12-10,15.025,15.881,14.42,15.714,1559445,0
2008-12-11,15.27,15.669,13.152,13.282,2811925,0
2008-12-12,12.975,15.041,12.79,14.991,2655224,0
2008-12-15,15.063,15.209,13.91,14.486,1522344,0
2008-12-16,14.763,16.882,14.722,16.882,2614485,0
2008-12-17,15.728,17.154,14.984,16.678,2307039,0
2008-12-18,17.35,17.35,14.939,15.115,1787591,0
2008-12-19,15.349,16.553,15.343,16.238,1851328,0
2008-12-22,16.27,16.518,15.025,16.057,1290324,0
2008-12-23,16.196,16.628,15.655,16.438,1143548,0
2008-12-24,16.341,16.431,15.807,16.204,622051,0
2008-12-26,16.107,16.662,15.807,16.391,598877,0
2008-12-29,16.276,16.276,15.223,15.642,1376952,0
2008-12-30,15.807,16.431,15.597,16.415,997347,0
2008-12-31,16.407,17.35,16.319,17.154,1387594,0
2009-01-02,17.138,17.234,15.933,16.057,1181993,0
2009-01-05,15.986,16.188,15.355,15.436,1324463,0
2009-01-06,15.581,15.757,14.588,15.182,2633089,0
2009-01-07,14.801,15.086,14.42,14.588,1948771,0
2009-01-08,14.428,14.837,14.282,14.588,1117834,0
2009-01-09,14.662,14.713,13.558,13.668,1583892,0
2009-01-12,13.732,13.786,12.995,13.356,1615125,0
2009-01-13,13.252,13.755,13.07,13.638,1510058,0
2009-01-14,13.163,13.61,12.879,13.025,1566896,0
2009-01-15,13.025,14.005,12.5,13.698,1484139,0
2009-01-16,14.319,14.319,13.152,13.981,1962962,0
2009-01-20,14.325,14.815,12.251,12.404,2712146,0
2009-01-21,12.441,13.369,12.053,13.025,2588910,0
2009-01-22,12.683,13.295,12.449,12.514,1948279,0
2009-01-23,12.096,13.01,11.827,12.886,2091108,0
2009-01-26,12.654,13.356,12.559,12.966,1100903,0
2009-01-27,12.771,13.275,12.551,12.776,1896337,0
2009-01-28,13.152,13.813,12.702,13.714,3210258,0
2009-01-29,13.45,13.732,12.396,12.469,2615391,0
2009-01-30,12.748,12.893,11.747,12.061,3138598,0
2009-02-02,11.866,12.369,11.411,12.273,2013788,0
2009-02-03,12.661,12.661,11.988,12.237,1657968,0
2009-02-04,12.369,12.688,12.031,12.193,1959186,0
2009-02-05,12.024,12.608,11.586,12.229,2798283,0
2009-02-06,12.229,13.323,12.223,13.194,2272301,0
2009-02-09,13.222,13.389,12.813,13.295,1163318,0
2009-02-10,13.163,13.377,11.967,12.039,2409191,0
2009-02-11,12.185,12.361,11.572,12.085,2114821,0
2009-02-12,11.647,12.273,11.33,12.185,2552612,0
2009-02-13,12.096,12.273,11.486,11.527,2226519,0
2009-02-17,11.207,11.309,10.73,10.783,2309917,0
2009-02-18,10.834,10.884,10.345,10.762,1437359,0
2009-02-19,11.125,11.125,9.949,10.029,1838258,0
2009-02-20,9.805,10.865,9.579,10.688,3291961,0
2009-02-23,11.281,11.309,9.657,9.79,3197489,0
2009-02-24,9.65,11.162,9.65,11.054,4153857,0
2009-02-25,11.075,11.534,10.579,11.075,2776189,0
2009-02-26,11.029,11.727,10.768,10.878,2796659,0
2009-02-27,10.6,11.002,10.508,10.586,3049487,0
2009-03-02,10.322,10.622,9.971,10.096,3180898,0
2009-03-03,10.308,10.491,9.3862,10.001,2958829,0
2009-03-04,10.221,10.447,9.861,10.191,2253332,0
2009-03-05,9.826,10.102,9.3646,9.4667,2360711,0
2009-03-06,9.4667,9.743,8.811,9.3371,2416047,0
2009-03-09,9.1672,9.57,9.1095,9.4825,1458699,0
2009-03-10,9.891,10.52,9.623,10.482,3798568,0
2009-03-11,10.527,10.594,10.052,10.228,2205678,0
2009-03-12,10.191,10.857,9.935,10.768,2774844,0
2009-03-13,10.79,10.809,10.16,10.54,1836496,0
2009-03-16,10.555,10.572,9.717,9.73,2214048,0
2009-03-17,9.725,10.762,9.526,10.755,2043246,0
2009-03-18,10.461,11.147,10.271,11.091,3377454,0
2009-03-19,11.045,11.33,10.467,10.564,2137785,0
2009-03-20,10.622,10.627,9.758,9.782,2251402,0
2009-03-23,10.168,11.739,10.073,11.719,3300989,0
2009-03-24,11.322,11.527,10.433,10.474,2529704,0
2009-03-25,10.579,10.937,9.782,10.71,2180677,0
2009-03-26,10.746,11.227,10.308,11.184,2307604,0
2009-03-27,10.913,11.193,10.644,10.746,1786705,0
2009-03-30,10.336,10.608,10.154,10.345,1930819,0
2009-03-31,10.533,11.103,10.256,10.951,2608214,0
2009-04-01,10.608,10.937,10.411,10.564,1727561,0
2009-04-02,10.884,11.176,10.615,11.054,2519466,0
2009-04-03,11.038,11.857,10.533,11.819,2400920,0
2009-04-06,11.193,11.878,11.029,11.666,1940329,0
2009-04-07,11.402,11.411,10.572,10.579,1979435,0
2009-04-08,10.579,10.944,10.174,10.395,2152801,0
2009-04-09,10.73,11.594,10.52,11.572,2453804,0
2009-04-13,11.309,11.937,11.069,11.747,1638990,0
2009-04-14,11.461,11.461,10.527,10.6,2503607,0
2009-04-15,10.527,11.579,10.302,11.506,2218260,0
2009-04-16,11.426,12.09,10.834,11.681,2060081,0
2009-04-17,11.534,11.982,11.091,11.666,2095850,0
2009-04-20,10.994,11.264,10.579,10.608,2599868,0
2009-04-21,10.513,11.827,10.279,11.768,2913340,0
2009-04-22,11.586,11.857,10.898,11.117,2007812,0
2009-04-23,11.169,11.747,10.928,11.673,1812699,0
2009-04-24,11.747,12.586,11.426,12.185,2366097,0
2009-04-27,11.857,12.258,11.264,11.659,2400868,0
2009-04-28,11.469,12.229,11.454,11.967,1045887,0
2009-04-29,12.142,12.806,11.93,12.683,1712241,0
2009-04-30,12.871,12.871,12.024,12.266,1394045,0
2009-05-01,12.251,12.251,11.71,11.827,1643040,0
2009-05-04,12.243,12.79,11.873,12.683,3066126,0
2009-05-05,12.6,12.6,11.995,12.017,1952291,0
2009-05-06,12.171,12.527,11.754,12.281,2244719,0
2009-05-07,12.457,12.6,11.549,11.777,2534251,0
2009-05-08,12.111,12.771,11.791,12.645,2010259,0
2009-05-11,12.193,12.457,12.085,12.096,1869998,0
2009-05-12,12.229,12.669,11.886,12.361,1363193,0
2009-05-13,12.193,12.206,11.811,11.866,2290695,0
2009-05-14,11.899,12.361,11.688,12.251,1690344,0
2009-05-15,12.069,12.273,11.527,11.688,1845345,0
2009-05-18,11.951,12.702,11.762,12.623,2031844,0
2009-05-19,12.566,12.776,12.243,12.389,1308123,0
2009-05-20,12.287,12.514,11.519,11.549,1910326,0
2009-05-21,11.314,11.841,11.215,11.673,1040018,0
2009-05-22,11.777,11.819,11.368,11.402,904466,0
2009-05-26,11.322,12.069,11.234,11.995,1912662,0
2009-05-27,11.914,12.01,11.432,11.527,1773504,0
2009-05-28,11.762,11.827,11.273,11.762,1165147,0
2009-05-29,11.754,12.069,11.44,12.031,1490611,0
2009-06-01,12.104,12.798,12.104,12.586,1934830,0
2009-06-02,12.654,12.764,12.34,12.536,1571928,0
2009-06-03,12.361,12.695,12.324,12.661,647197,0
2009-06-04,12.623,13.244,12.581,13.202,1117535,0
2009-06-05,13.178,13.404,12.99,13.129,908267,0
2009-06-08,13.129,13.363,13.018,13.178,715674,0
2009-06-09,13.356,13.356,13.018,13.056,736271,0
2009-06-10,13.171,13.178,12.142,12.418,1673879,0
2009-06-11,12.559,12.631,12.155,12.155,857697,0
2009-06-12,12.061,12.702,11.944,12.683,1131502,0
2009-06-15,12.507,12.631,11.739,11.849,1387525,0
2009-06-16,11.873,12.111,11.514,11.811,779420,0
2009-06-17,11.841,12.031,11.469,11.673,1189843,0
2009-06-18,11.811,11.974,11.614,11.892,785214,0
2009-06-19,12.053,12.287,11.907,12.178,1721406,0
2009-06-22,12.096,12.164,11.519,11.579,1289140,0
2009-06-23,11.659,11.805,11.514,11.6,887867,0
2009-06-24,11.777,11.995,11.695,11.834,1134908,0
2009-06-25,11.841,12.031,11.647,12.024,867323,0
2009-06-26,12.002,12.178,11.719,12.12,1395133,0
2009-06-29,12.134,12.316,11.988,12.287,653636,0
2009-06-30,12.34,12.396,12.193,12.295,827496,0
2009-07-01,12.361,12.844,12.185,12.776,882779,0
2009-07-02,12.477,12.477,11.622,11.622,1804226,0
2009-07-06,11.659,12.155,11.527,12.111,1279404,0
2009-07-07,12.15,12.273,11.866,11.914,1327591,0
2009-07-08,11.974,12.12,11.754,12.061,1113743,0
2009-07-09,12.126,12.155,11.747,11.777,1009268,0
2009-07-10,12.302,12.427,12.046,12.287,2446832,0
2009-07-13,12.457,12.879,12.223,12.829,1900090,0
2009-07-14,12.806,12.946,12.536,12.938,1112057,0
2009-07-15,13.104,13.356,12.93,13.282,1552614,0
2009-07-16,13.216,13.574,12.879,13.574,9541320,0
2009-07-17,13.428,13.574,13.01,13.089,1716484,0
2009-07-20,13.275,13.494,13.104,13.456,1664627,0
2009-07-21,13.574,13.574,13.222,13.349,1304270,0
2009-07-22,13.208,13.66,13.178,13.528,859350,0
2009-07-23,13.537,14.226,13.356,13.981,1518291,0
2009-07-24,13.807,13.945,13.683,13.836,841921,0
2009-07-27,13.858,14.098,13.705,14.069,875442,0
2009-07-28,13.866,14.042,13.8,13.939,814204,0
2009-07-29,13.822,14.021,13.732,13.858,673232,0
2009-07-30,14.146,14.493,13.939,14.297,1600474,0
2009-07-31,14.245,14.465,14.084,14.177,857387,0
2009-08-03,14.428,14.465,14.047,14.356,987904,0
2009-08-04,14.202,14.763,14.056,14.618,1938032,0
2009-08-05,14.428,15.231,14.428,15.143,1311959,0
2009-08-06,15.29,15.566,14.808,14.896,1753502,0
2009-08-07,15.216,16,14.939,15.786,1718254,0
2009-08-10,15.59,15.649,15.173,15.202,1638438,0
2009-08-11,15.123,15.385,14.852,15.312,2441422,0
2009-08-12,15.946,16.188,15.343,15.415,2120364,0
2009-08-13,15.714,15.714,15.253,15.37,1391581,0
2009-08-14,15.385,15.4,14.991,15.326,1186239,0
2009-08-17,14.837,15.197,14.743,14.815,1541231,0
2009-08-18,14.881,15.189,14.794,15.013,1010401,0
2009-08-19,14.778,14.808,14.544,14.735,1061460,0
2009-08-20,14.77,15.216,14.696,15.197,1114095,0
2009-08-21,15.43,16.011,15.326,15.503,1452868,0
2009-08-24,15.604,15.707,15.376,15.436,800652,0
2009-08-25,15.443,15.734,15.443,15.517,901076,0
2009-08-26,15.517,15.676,15.362,15.642,1067402,0
2009-08-27,15.604,15.933,15.355,15.896,1082961,0
2009-08-28,15.978,16.159,15.816,16.057,923053,0
2009-08-31,15.845,16,15.693,15.816,904527,0
2009-09-01,15.757,15.757,14.888,14.888,1768856,0
2009-09-02,14.815,14.888,14.435,14.459,1473886,0
2009-09-03,14.516,14.69,14.282,14.676,1004757,0
2009-09-04,14.676,14.946,14.391,14.925,1290315,0
2009-09-08,15.056,15.349,14.918,15.349,905187,0
2009-09-09,15.298,15.728,15.165,15.721,749011,0
2009-09-10,15.661,15.86,15.362,15.853,808032,0
2009-09-11,15.832,15.969,15.59,15.807,673883,0
2009-09-14,15.649,16.188,15.581,16.159,618551,0
2009-09-15,16.066,16.534,15.912,16.166,1719030,0
2009-09-16,16.284,16.511,16.166,16.438,1243591,0
2009-09-17,16.446,16.99,16.026,16.226,1309532,0
2009-09-18,16.319,16.431,15.939,16.114,1252231,0
2009-09-21,15.946,16.139,15.845,15.946,690090,0
2009-09-22,16.066,16.391,15.978,16.37,823573,0
2009-09-23,16.495,16.503,15.749,15.786,849280,0
2009-09-24,15.874,15.953,15.261,15.539,1006207,0
2009-09-25,15.43,15.661,15.245,15.436,531795,0
2009-09-28,15.51,15.881,15.355,15.845,1215532,0
2009-09-29,15.816,15.939,15.479,15.523,626731,0
2009-09-30,15.566,15.676,15.223,15.436,1034723,0
2009-10-01,15.312,15.443,14.735,14.831,1245700,0
2009-10-02,14.64,15.27,14.501,14.991,1019920,0
2009-10-05,14.976,15.276,14.852,15.231,998676,0
2009-10-06,15.385,15.59,14.888,15.099,744035,0
2009-10-07,15.063,15.253,14.873,15.209,456386,0
2009-10-08,15.408,15.612,15.326,15.443,1173776,0
2009-10-09,15.472,15.7,15.276,15.693,893525,0
2009-10-12,15.779,15.816,15.553,15.669,298748,0
2009-10-13,15.597,15.655,15.253,15.443,602085,0
2009-10-14,15.635,15.978,15.457,15.896,694346,0
2009-10-15,15.743,15.953,15.707,15.86,572191,0
2009-10-16,15.693,15.816,15.4,15.612,907212,0
2009-10-19,15.734,16.035,15.566,15.904,707646,0
2009-10-20,15.86,15.86,15.523,15.649,662273,0
2009-10-21,15.626,15.904,15.245,15.29,897514,0
2009-10-22,15.298,15.488,14.999,15.464,1214624,0
2009-10-23,15.503,15.56,15.093,15.223,1071672,0
2009-10-26,15.29,15.655,15.237,15.305,978326,0
2009-10-27,15.385,15.575,15.202,15.317,928198,0
2009-10-28,15.276,15.488,14.865,14.888,1085289,0
2009-10-29,15.151,15.684,15.013,15.553,1294255,0
2009-10-30,15.29,15.488,14.984,15.216,1578903,0
2009-11-02,15.312,15.635,14.668,14.77,2213509,0
2009-11-03,14.649,15.107,14.625,15.093,1784971,0
2009-11-04,15.173,15.261,14.594,14.625,1410098,0
2009-11-05,14.858,14.858,14.501,14.735,1307167,0
2009-11-06,14.531,14.778,14.428,14.594,1154474,0
2009-11-09,14.778,15.312,14.683,15.261,1316657,0
2009-11-10,15.182,15.43,14.713,15.343,1071634,0
2009-11-11,15.495,15.669,15.261,15.553,834535,0
2009-11-12,15.517,15.7,15.385,15.422,1268900,0
2009-11-13,15.531,15.626,15.317,15.604,960021,0
2009-11-16,15.757,16.335,15.7,16.196,1142393,0
2009-11-17,16.139,16.471,16.042,16.08,1258374,0
2009-11-18,15.926,16.011,15.661,15.986,1116093,0
2009-11-19,15.837,15.888,15.693,15.734,1015025,0
2009-11-20,15.619,15.874,15.612,15.765,625321,0
2009-11-23,16.026,16.219,15.779,15.881,770526,0
2009-11-24,15.853,15.896,15.7,15.807,646424,0
2009-11-25,15.888,15.888,15.707,15.707,444374,0
2009-11-27,15.231,15.773,15.216,15.539,535748,0
2009-11-30,15.546,16.204,15.376,16.139,1156164,0
2009-12-01,16.305,16.386,16.074,16.245,601098,0
2009-12-02,15.978,16.471,15.946,16.305,1139661,0
2009-12-03,16.341,16.628,16.099,16.166,737877,0
2009-12-04,16.438,16.634,16.074,16.37,975000,0
2009-12-07,16.378,16.424,16.151,16.276,973289,0
2009-12-08,16.151,16.35,16.094,16.151,735954,0
2009-12-09,16.151,16.232,16.005,16.042,671387,0
2009-12-10,16.08,16.107,15.707,15.807,460449,0
2009-12-11,15.881,15.953,15.707,15.824,643263,0
2009-12-14,15.881,15.933,15.7,15.919,859255,0
2009-12-15,15.888,15.888,15.707,15.743,677539,0
2009-12-16,15.832,15.946,15.765,15.881,1033012,0
2009-12-17,15.779,15.926,15.707,15.816,708018,0
2009-12-18,15.86,15.867,15.707,15.837,1422009,0
2009-12-21,15.904,15.978,15.765,15.845,613287,0
2009-12-22,15.845,15.939,15.801,15.874,1070567,0
2009-12-23,15.939,16.066,15.867,15.888,672898,0
2009-12-24,15.919,15.969,15.832,15.926,404565,0
2009-12-28,15.953,16.019,15.837,15.933,742724,0
2009-12-29,15.939,15.969,15.807,15.904,623093,0
2009-12-30,15.86,16.019,15.801,16.011,769001,0
2009-12-31,16.011,16.074,15.676,15.676,785772,0
2010-01-04,15.874,15.933,15.581,15.721,856164,0
2010-01-05,15.734,15.853,15.581,15.734,1137733,0
2010-01-06,15.734,15.845,15.422,15.488,631653,0
2010-01-07,15.457,15.635,15.343,15.612,836053,0
2010-01-08,15.59,15.59,15.436,15.495,416471,0
2010-01-11,15.642,15.649,15.479,15.597,414484,0
2010-01-12,15.51,15.661,15.27,15.391,777209,0
2010-01-13,15.385,15.888,15.385,15.853,1044036,0
2010-01-14,15.734,15.904,15.649,15.824,691930,0
2010-01-15,15.801,15.874,15.7,15.793,793662,0
2010-01-19,15.837,16.261,15.793,16.245,1149596,0
2010-01-20,16.13,16.188,15.904,16.026,559617,0
2010-01-21,16.074,16.114,15.684,15.684,938943,0
2010-01-22,15.669,15.86,15.408,15.43,1163472,0
2010-01-25,15.581,15.619,15.305,15.59,707009,0
2010-01-26,15.566,15.707,15.391,15.531,977484,0
2010-01-27,15.457,15.619,15.298,15.59,852164,0
2010-01-28,15.669,15.714,15.237,15.443,901437,0
2010-01-29,15.56,15.734,15.261,15.317,1050338,0
2010-02-01,15.415,15.655,15.305,15.604,991809,0
2010-02-02,15.642,15.874,15.457,15.837,672300,0
2010-02-03,15.707,15.904,15.546,15.773,775995,0
2010-02-04,15.635,15.743,15.099,15.107,936675,0
2010-02-05,15.127,15.27,14.794,15.245,872308,0
2010-02-08,15.189,15.317,14.69,14.705,656622,0
2010-02-09,14.881,14.925,14.574,14.618,751101,0
2010-02-10,14.552,14.824,14.325,14.611,737317,0
2010-02-11,14.561,14.728,14.391,14.676,989478,0
2010-02-12,14.516,14.815,14.465,14.801,981802,0
2010-02-16,14.696,14.896,14.649,14.881,725099,0
2010-02-17,14.904,15.013,14.873,15.006,640199,0
2010-02-18,14.991,15.209,14.858,15.197,611747,0
2010-02-19,15.189,15.343,15.123,15.223,711308,0
2010-02-22,15.237,15.343,15.08,15.276,693238,0
2010-02-23,15.276,15.298,14.91,14.918,812502,0
2010-02-24,14.961,15.223,14.939,15.107,574349,0
2010-02-25,14.976,15.123,14.852,15.099,754615,0
2010-02-26,15.072,15.43,14.991,15.261,857654,0
2010-03-01,15.376,15.436,15.261,15.37,638357,0
2010-03-02,15.391,15.43,15.216,15.408,677882,0
2010-03-03,15.4,15.457,15.276,15.305,546813,0
2010-03-04,15.391,15.503,15.261,15.503,588033,0
2010-03-05,15.56,15.86,15.45,15.845,833285,0
2010-03-08,15.801,16.159,15.779,16.114,493374,0
2010-03-09,16.08,16.546,16.005,16.245,895363,0
2010-03-10,16.253,16.503,16.107,16.495,803614,0
2010-03-11,16.391,16.613,16.327,16.605,710589,0
2010-03-12,16.671,16.897,16.539,16.838,633512,0
2010-03-15,16.446,16.788,16.446,16.73,1017608,0
2010-03-16,16.73,17.371,16.685,17.328,748072,0
2010-03-17,17.423,17.517,17.254,17.474,1100950,0
2010-03-18,17.481,17.517,17.306,17.452,904310,0
2010-03-19,17.571,17.585,17.174,17.481,1381262,0
2010-03-22,17.277,17.811,17.211,17.811,912787,0
2010-03-23,17.571,17.743,17.41,17.547,1282481,0
2010-03-24,17.468,17.818,17.468,17.626,838671,0
2010-03-25,17.722,17.947,17.571,17.592,929611,0
2010-03-26,17.62,17.86,17.452,17.49,814052,0
2010-03-29,17.504,17.504,17.277,17.387,520677,0
2010-03-30,17.321,17.452,17.219,17.269,423879,0
2010-03-31,17.234,17.336,17.014,17.014,621659,0
2010-04-01,17.174,17.196,16.91,17.034,603039,0
2010-04-05,17.167,17.416,17.059,17.416,708602,0
2010-04-06,17.314,17.598,17.254,17.554,839126,0
2010-04-07,17.554,17.576,17.299,17.365,490246,0
2010-04-08,17.336,17.423,17.234,17.292,510098,0
2010-04-09,17.429,17.614,17.167,17.598,673399,0
2010-04-12,17.539,17.649,17.468,17.504,859099,0
2010-04-13,17.395,17.722,17.234,17.679,773049,0
2010-04-14,17.811,17.86,17.474,17.563,650297,0
2010-04-15,17.531,17.531,17.059,17.059,554521,0
2010-04-16,17.051,17.093,16.575,16.621,997200,0
2010-04-19,16.575,16.91,16.471,16.91,940059,0
2010-04-20,16.808,17.006,16.656,16.964,581978,0
2010-04-21,16.932,17.196,16.919,17.124,599434,0
2010-04-22,16.947,17.299,16.855,17.269,557562,0
2010-04-23,17.188,17.371,17.116,17.342,635201,0
2010-04-26,17.226,17.554,17.226,17.539,1418629,0
2010-04-27,17.423,17.671,17.41,17.547,1940508,0
2010-04-28,17.649,17.847,17.563,17.76,1796135,0
2010-04-29,17.947,18.191,17.906,18.182,906353,0
2010-04-30,18.14,18.213,17.634,17.634,842346,0
2010-05-03,17.687,18.263,17.679,18.206,874450,0
2010-05-04,17.883,17.985,17.468,17.626,1126712,0
2010-05-05,17.523,17.607,17.254,17.306,687677,0
2010-05-06,17.196,17.342,15.43,16.734,1428608,0
2010-05-07,16.716,17.034,16.074,16.386,1291161,0
2010-05-10,17.211,17.729,17.124,17.722,868762,0
2010-05-11,17.402,17.962,17.269,17.774,892277,0
2010-05-12,17.825,18.394,17.796,18.388,969082,0
2010-05-13,18.3,18.439,18.173,18.345,1015269,0
2010-05-14,18.173,18.198,17.626,17.832,798652,0
2010-05-17,17.855,18.173,17.292,17.782,942528,0
2010-05-18,17.468,17.695,16.553,16.634,1349505,0
2010-05-19,16.534,16.889,16.305,16.471,802902,0
2010-05-20,16.087,16.319,15.56,15.566,1364274,0
2010-05-21,15.343,16.087,15.253,16.066,1399401,0
2010-05-24,16.042,16.181,15.661,15.676,588826,0
2010-05-25,15.245,16.005,15.115,15.953,662989,0
2010-05-26,16.139,16.364,15.773,15.919,717277,0
2010-05-27,16.335,16.919,16.08,16.889,899928,0
2010-05-28,16.847,17.021,16.575,16.751,1118971,0
2010-06-01,16.605,16.656,16.196,16.212,828157,0
2010-06-02,16.261,16.487,16,16.479,910059,0
2010-06-03,16.553,16.613,16.238,16.386,637700,0
2010-06-04,15.926,16.123,15.305,15.343,1027559,0
2010-06-07,15.376,15.734,15.253,15.276,608340,0
2010-06-08,15.385,15.714,14.954,15.7,880792,0
2010-06-09,15.874,15.978,15.362,15.436,632518,0
2010-06-10,15.765,15.961,15.531,15.939,732460,0
2010-06-11,15.7,16.232,15.655,16.226,467995,0
2010-06-14,16.407,16.534,16.245,16.431,749051,0
2010-06-15,16.431,16.868,16.431,16.823,636658,0
2010-06-16,16.613,16.904,16.583,16.678,761499,0
2010-06-17,16.781,16.838,16.511,16.721,396918,0
2010-06-18,16.656,16.73,16.431,16.539,786265,0
2010-06-21,16.759,16.759,16.284,16.364,420233,0
2010-06-22,16.415,16.526,15.953,15.994,589950,0
2010-06-23,15.986,16.465,15.816,16.232,708258,0
2010-06-24,16.146,16.503,16.087,16.27,737327,0
2010-06-25,16.391,16.788,16.212,16.647,985680,0
2010-06-28,16.721,16.868,16.546,16.707,665750,0
2010-06-29,16.407,16.613,16.123,16.238,773463,0
2010-06-30,16.283,16.519,15.955,16.052,850672,0
2010-07-01,16.074,16.226,15.604,16.123,612873,0
2010-07-02,16.204,16.452,16.026,16.226,902002,0
2010-07-06,16.378,16.597,15.721,15.912,1040601,0
2010-07-07,15.969,16.56,15.912,16.518,926797,0
2010-07-08,16.707,16.838,16.204,16.503,555753,0
2010-07-09,16.465,16.692,16.378,16.692,366048,0
2010-07-12,16.656,16.701,16.35,16.575,374830,0
2010-07-13,16.803,16.919,16.471,16.889,1091850,0
2010-07-14,16.766,16.91,16.621,16.759,457574,0
2010-07-15,16.751,16.751,16.358,16.634,481239,0
2010-07-16,16.495,16.503,16.094,16.181,869412,0
2010-07-19,16.204,16.391,15.946,16.364,550042,0
2010-07-20,16.099,16.656,16.011,16.634,554273,0
2010-07-21,16.734,16.734,16.114,16.204,642500,0
2010-07-22,16.446,16.882,16.293,16.816,860948,0
2010-07-23,16.73,16.947,16.503,16.919,700310,0
2010-07-26,17.021,17.219,16.823,17.203,782076,0
2010-07-27,17.35,17.498,17.249,17.41,592502,0
2010-07-28,17.387,17.523,17.093,17.261,599636,0
2010-07-29,17.402,17.49,16.927,17.107,633622,0
2010-07-30,16.847,17.254,16.847,17.147,489489,0
2010-08-02,17.468,17.679,17.387,17.656,592113,0
2010-08-03,17.517,17.839,17.365,17.576,504958,0
2010-08-04,17.634,18.038,17.598,17.921,656628,0
2010-08-05,17.782,18.002,17.531,17.531,648127,0
2010-08-06,17.299,17.504,17.107,17.402,458837,0
2010-08-09,17.554,17.716,17.416,17.592,460883,0
2010-08-10,17.416,17.752,17.242,17.592,706175,0
2010-08-11,17.254,17.436,17.006,17.321,881453,0
2010-08-12,17.043,17.429,16.979,17.269,515482,0
2010-08-13,17.242,17.292,17.067,17.147,505095,0
2010-08-16,17.027,17.314,16.897,17.131,555523,0
2010-08-17,17.107,17.107,16.889,16.999,834729,0
2010-08-18,17.021,17.093,16.91,16.99,625326,0
2010-08-19,16.882,16.904,16.398,16.446,595097,0
2010-08-20,16.319,16.539,16.27,16.511,559441,0
2010-08-23,16.575,16.634,16.378,16.391,448337,0
2010-08-24,16.166,16.553,16.049,16.431,510121,0
2010-08-25,16.335,16.947,16.212,16.897,750379,0
2010-08-26,16.927,17.086,16.855,17.014,954108,0
2010-08-27,17.131,17.299,16.803,17.299,837470,0
2010-08-30,17.219,17.371,17.043,17.051,507296,0
2010-08-31,16.986,17.246,16.897,17.101,652334,0
2010-09-01,17.342,17.49,17.147,17.474,836433,0
2010-09-02,17.504,17.547,17.342,17.547,825988,0
2010-09-03,17.716,17.898,17.598,17.774,906022,0
2010-09-07,17.626,17.716,17.436,17.46,480901,0
2010-09-08,17.49,17.626,17.452,17.511,529769,0
2010-09-09,17.735,17.743,17.226,17.284,713381,0
2010-09-10,17.299,17.423,17.219,17.234,699710,0
2010-09-13,17.379,17.531,17.314,17.387,665617,0
2010-09-14,17.35,17.371,17.196,17.211,664426,0
2010-09-15,17.147,17.387,16.947,17.254,706224,0
2010-09-16,17.203,17.261,16.955,17.027,737187,0
2010-09-17,17.116,17.116,16.855,16.941,832725,0
2010-09-20,16.971,17.395,16.927,17.292,1065622,0
2010-09-21,17.254,17.254,16.964,17.014,832120,0
2010-09-22,16.986,17.086,16.692,16.774,780045,0
2010-09-23,16.642,16.808,16.446,16.479,531773,0
2010-09-24,16.678,17.051,16.678,17.043,450690,0
2010-09-27,17.027,17.027,16.701,16.774,568472,0
2010-09-28,16.774,16.955,16.487,16.941,764933,0
2010-09-29,16.855,16.999,16.816,16.99,681388,0
2010-09-30,17.078,17.254,16.823,17.086,777425,0
2010-10-01,17.18,17.226,16.876,17.138,545427,0
2010-10-04,17.006,17.174,16.941,17.124,662786,0
2010-10-05,17.277,17.416,17.067,17.395,576361,0
2010-10-06,17.321,17.429,17.254,17.336,586405,0
2010-10-07,17.452,17.607,17.306,17.41,485571,0
2010-10-08,17.436,17.498,17.306,17.444,277138,0
2010-10-11,17.429,17.511,17.395,17.423,432653,0
2010-10-12,17.416,17.436,17.124,17.211,680175,0
2010-10-13,17.261,17.423,17.154,17.336,707385,0
2010-10-14,17.306,17.436,17.234,17.429,493562,0
2010-10-15,17.49,17.62,17.379,17.41,322729,0
2010-10-18,17.416,17.607,17.416,17.607,420639,0
2010-10-19,17.402,17.663,17.365,17.452,520934,0
2010-10-20,17.547,17.825,17.498,17.729,571070,0
2010-10-21,17.796,17.847,17.468,17.576,489139,0
2010-10-22,17.656,17.716,17.41,17.474,225591,0
2010-10-25,17.571,17.671,17.468,17.504,267616,0
2010-10-26,17.379,17.498,17.211,17.436,296294,0
2010-10-27,17.336,17.429,17.147,17.365,504052,0
2010-10-28,17.444,17.554,17.269,17.35,333428,0
2010-10-29,17.302,17.717,17.271,17.632,594607,0
2010-11-01,17.708,17.76,17.321,17.452,411403,0
2010-11-02,17.592,17.729,17.504,17.656,374774,0
2010-11-03,17.687,17.708,17.395,17.563,247877,0
2010-11-04,17.743,18.08,17.695,18.08,489399,0
2010-11-05,18.051,18.263,18.009,18.219,337894,0
2010-11-08,18.133,18.182,17.76,17.847,701565,0
2010-11-09,17.889,17.906,16.947,17.124,1044706,0
2010-11-10,17.086,17.188,16.642,16.759,832290,0
2010-11-11,16.526,16.803,16.398,16.452,677087,0
2010-11-12,16.335,16.56,15.939,16.08,1038097,0
2010-11-15,16.094,16.27,15.693,15.714,1205668,0
2010-11-16,15.495,15.51,14.925,15.049,1015059,0
2010-11-17,15.115,15.276,15.08,15.158,675751,0
2010-11-18,15.305,15.334,15.034,15.099,471101,0
2010-11-19,15.072,15.135,14.904,15.127,538358,0
2010-11-22,15.049,15.189,14.999,15.107,554581,0
2010-11-23,14.939,15.006,14.815,14.881,525965,0
2010-11-24,15.019,15.29,15.013,15.245,746649,0
2010-11-26,15.135,15.209,15.086,15.151,110683,0
2010-11-29,15.072,15.253,14.939,15.245,436620,0
2010-11-30,15.075,15.179,15.002,15.082,516497,0
2010-12-01,15.27,15.312,14.844,14.931,762404,0
2010-12-02,14.925,15.093,14.865,15.08,761393,0
2010-12-03,14.999,15.209,14.939,15.165,388617,0
2010-12-06,15.107,15.135,14.91,15.006,362412,0
2010-12-07,15.326,15.553,15.127,15.189,859116,0
2010-12-08,15.197,15.27,15.006,15.056,1082722,0
2010-12-09,15.143,15.197,14.852,14.865,452149,0
2010-12-10,14.888,15.08,14.852,15.034,416202,0
2010-12-13,15.063,15.127,14.999,15.086,447612,0
2010-12-14,15.107,15.182,14.837,14.888,814192,0
2010-12-15,14.808,14.954,14.662,14.676,638138,0
2010-12-16,14.69,14.844,14.655,14.785,441480,0
2010-12-17,14.815,14.904,14.757,14.888,1163142,0
2010-12-20,14.91,15.063,14.888,15.006,903053,0
2010-12-21,15.08,15.253,15.034,15.253,1330934,0
2010-12-22,15.298,15.479,15.245,15.43,781520,0
2010-12-23,15.415,15.457,15.349,15.408,381457,0
2010-12-27,15.385,15.642,15.362,15.642,465093,0
2010-12-28,15.684,15.765,15.523,15.728,352244,0
2010-12-29,15.733,15.785,15.577,15.609,282012,0
2010-12-30,15.585,15.785,15.534,15.727,319860,0
2010-12-31,15.704,15.765,15.464,15.464,336528,0
2011-01-03,15.612,15.874,15.539,15.86,833155,0
2011-01-04,15.919,15.919,15.517,15.619,1035767,0
2011-01-05,15.553,15.642,15.415,15.59,516303,0
2011-01-06,15.566,15.597,15.422,15.457,401967,0
2011-01-07,15.472,15.539,15.202,15.362,330213,0
2011-01-10,15.298,15.317,15.107,15.197,986848,0
2011-01-11,15.231,15.237,14.999,15.123,584477,0
2011-01-12,15.253,15.253,14.991,15.099,448391,0
2011-01-13,15.107,15.158,14.991,15.107,510372,0
2011-01-14,15.173,15.197,15.072,15.182,517132,0
2011-01-18,15.099,15.253,14.991,15.253,513896,0
2011-01-19,15.189,15.237,14.939,15.025,661979,0
2011-01-20,14.976,15.158,14.976,14.976,506062,0
2011-01-21,14.968,15.049,14.785,14.837,649046,0
2011-01-24,14.888,14.984,14.794,14.925,590507,0
2011-01-25,14.831,15.216,14.794,15.216,591016,0
2011-01-26,15.223,15.436,15.189,15.343,880653,0
2011-01-27,15.408,15.56,15.317,15.495,825272,0
2011-01-28,15.488,15.488,14.794,15.216,945565,0
2011-01-31,15.274,15.343,15.234,15.343,987238,0
2011-02-01,15.4,15.415,15.173,15.343,781131,0
2011-02-02,15.305,15.56,15.284,15.45,428673,0
2011-02-03,15.45,15.566,15.422,15.553,410233,0
2011-02-04,15.523,15.539,15.349,15.464,712523,0
2011-02-07,15.464,15.765,15.464,15.757,581542,0
2011-02-08,15.743,15.939,15.693,15.939,495869,0
2011-02-09,15.86,16.08,15.816,16.066,618291,0
2011-02-10,15.969,16.151,15.953,16.042,592722,0
2011-02-11,16.042,16.13,15.881,16.107,415698,0
2011-02-14,16.123,16.212,16,16.094,374801,0
2011-02-15,15.881,15.926,15.757,15.816,551590,0
2011-02-16,15.904,16.123,15.896,16.066,481252,0
2011-02-18,16.066,16.364,15.881,16.305,578755,0
2011-02-22,16.13,16.293,16.074,16.146,619260,0
2011-02-23,15.693,16.335,15.209,16.049,779328,0
2011-02-24,16.042,16.042,15.7,15.786,578173,0
2011-02-25,15.939,16.226,15.919,16.226,623282,0
2011-02-28,16.459,17.326,16.407,17.022,2835122,0
2011-03-01,17.076,17.226,16.465,16.495,1412610,0
2011-03-02,16.358,16.424,16.166,16.284,1230074,0
2011-03-03,16.511,16.647,16.386,16.613,1206168,0
2011-03-04,16.647,16.838,16.628,16.774,1285574,0
2011-03-07,16.781,16.868,16.678,16.743,868282,0
2011-03-08,16.73,17.196,16.685,17.163,1149022,0
2011-03-09,17.093,17.336,17.043,17.261,985628,0
2011-03-10,17.021,17.154,16.947,16.99,588159,0
2011-03-11,16.882,17.163,16.882,16.964,661555,0
2011-03-14,16.838,16.941,16.743,16.832,597887,0
2011-03-15,16.438,16.832,16.327,16.662,1247615,0
2011-03-16,16.662,16.662,16.35,16.407,1299985,0
2011-03-17,16.625,16.625,16.155,16.267,961857,0
2011-03-18,16.335,16.407,16.173,16.238,1893461,0
2011-03-21,16.407,16.431,16.196,16.226,1229145,0
2011-03-22,16.232,16.293,16.057,16.107,865862,0
2011-03-23,16.08,16.146,15.904,16.08,1093833,0
2011-03-24,16.146,16.166,16.011,16.107,796862,0
2011-03-25,16.173,16.245,16.114,16.173,1108434,0
2011-03-28,16.261,16.424,16.219,16.378,930718,0
2011-03-29,16.298,16.415,16.219,16.407,978981,0
2011-03-30,16.438,16.656,16.37,16.465,1170300,0
2011-03-31,16.468,16.618,16.455,16.586,746842,0
2011-04-01,16.662,16.701,16.546,16.621,1027708,0
2011-04-04,16.575,16.656,16.539,16.621,724484,0
2011-04-05,16.586,16.666,16.586,16.666,599460,0
2011-04-06,16.716,16.774,16.634,16.73,594548,0
2011-04-07,16.73,16.803,16.656,16.701,934497,0
2011-04-08,16.774,16.781,16.539,16.568,438916,0
2011-04-11,16.553,16.716,16.386,16.452,351816,0
2011-04-12,16.424,16.6,16.424,16.489,596262,0
2011-04-13,16.56,16.597,16.37,16.415,773975,0
2011-04-14,16.364,16.671,16.358,16.671,853473,0
2011-04-15,16.642,16.919,16.605,16.889,1157697,0
2011-04-18,16.707,16.919,16.678,16.838,781695,0
2011-04-19,16.897,17.059,16.897,16.999,521179,0
2011-04-20,17.188,17.188,16.919,17.067,777213,0
2011-04-21,17.099,17.124,16.781,16.876,911640,0
2011-04-25,16.795,16.876,16.734,16.803,761334,0
2011-04-26,16.838,16.955,16.774,16.876,897868,0
2011-04-27,16.876,16.947,16.808,16.876,690293,0
2011-04-28,16.876,16.947,16.832,16.91,899271,0
2011-04-29,16.907,16.907,16.562,16.685,740429,0
2011-05-02,16.766,16.904,16.568,16.662,690068,0
2011-05-03,16.712,16.756,16.446,16.569,521761,0
2011-05-04,16.577,16.845,16.536,16.72,640504,0
2011-05-05,16.651,16.72,16.466,16.541,698904,0
2011-05-06,16.625,16.666,16.416,16.438,748383,0
2011-05-09,16.358,16.466,16.193,16.386,759563,0
2011-05-10,16.666,16.801,16.142,16.193,1030909,0
2011-05-11,16.201,16.283,16.134,16.209,1144538,0
2011-05-12,16.134,16.217,16.069,16.217,1354738,0
2011-05-13,16.217,16.223,15.881,15.934,1194286,0
2011-05-16,15.785,15.912,15.772,15.874,1524771,0
2011-05-17,15.853,15.912,15.756,15.815,1064383,0
2011-05-18,15.853,15.927,15.631,15.815,1622934,0
2011-05-19,15.904,15.912,15.698,15.756,584337,0
2011-05-20,15.705,15.867,15.69,15.844,860243,0
2011-05-23,15.698,15.785,15.593,15.666,608940,0
2011-05-24,15.666,15.927,15.666,15.859,590116,0
2011-05-25,15.859,16.052,15.733,16.006,525759,0
2011-05-26,15.995,16.185,15.904,16.162,528246,0
2011-05-27,16.185,16.251,16.155,16.223,477604,0
2011-05-31,16.327,16.394,16.185,16.313,1603104,0
2011-06-01,16.267,16.358,15.764,15.772,908399,0
2011-06-02,15.815,15.897,15.562,15.622,519432,0
2011-06-03,15.474,15.698,15.416,15.615,610637,0
2011-06-06,15.609,15.646,15.481,15.542,579208,0
2011-06-07,15.585,15.646,15.534,15.542,578027,0
2011-06-08,15.548,15.815,15.512,15.666,790515,0
2011-06-09,15.698,15.698,15.392,15.438,637713,0
2011-06-10,15.355,15.409,14.985,15.037,978310,0
2011-06-13,15.097,15.221,14.948,15.008,935423,0
2011-06-14,15.131,15.214,15.037,15.097,701504,0
2011-06-15,14.971,15.067,14.756,14.837,1318761,0
2011-06-16,14.864,15.123,14.864,15.106,1192844,0
2011-06-17,15.155,15.283,14.985,15.221,1800629,0
2011-06-20,15.207,15.609,15.187,15.57,868328,0
2011-06-21,15.658,15.823,15.534,15.815,1464702,0
2011-06-22,15.778,15.897,15.615,15.622,909850,0
2011-06-23,15.474,15.474,15.097,15.187,769156,0
2011-06-24,15.201,15.317,15.104,15.162,1017947,0
2011-06-27,15.155,15.297,15.067,15.125,398768,0
2011-06-28,15.119,15.125,14.926,15.125,442736,0
2011-06-29,15.171,15.235,15.075,15.162,525535,0
2011-06-30,15.198,15.312,15.113,15.282,741332,0
2011-07-01,15.317,15.385,15.252,15.334,650867,0
2011-07-05,15.363,15.631,15.363,15.585,973458,0
2011-07-06,15.545,15.656,15.514,15.597,616883,0
2011-07-07,15.705,15.772,15.646,15.727,593815,0
2011-07-08,15.57,15.756,15.548,15.747,368136,0
2011-07-11,15.585,15.651,15.297,15.343,1238286,0
2011-07-12,15.282,15.514,15.282,15.303,622802,0
2011-07-13,15.37,15.431,15.075,15.082,550577,0
2011-07-14,15.112,15.112,14.956,14.963,728359,0
2011-07-15,14.985,15.045,14.911,15.02,573958,0
2011-07-18,14.971,15.037,14.801,14.933,541423,0
2011-07-19,15.046,15.144,14.94,15.115,740136,0
2011-07-20,15.14,15.171,15.058,15.075,635981,0
2011-07-21,15.155,15.244,15.075,15.14,975259,0
2011-07-22,15.155,15.171,15.104,15.14,505775,0
2011-07-25,15.045,15.112,14.971,14.985,398445,0
2011-07-26,14.971,15.078,14.895,14.963,365022,0
2011-07-27,14.905,14.956,14.622,14.631,968458,0
2011-07-28,14.624,14.737,14.479,14.519,466504,0
2011-07-29,14.367,14.568,14.321,14.521,581953,0
2011-08-01,14.311,14.4,13.904,14.03,1880812,0
2011-08-02,13.916,13.925,13.469,13.493,1549912,0
2011-08-03,13.525,13.666,13.208,13.579,1166901,0
2011-08-04,13.448,13.56,13.153,13.167,1472233,0
2011-08-05,13.29,13.296,12.755,12.972,1992652,0
2011-08-08,12.263,12.738,11.319,11.704,2116813,0
2011-08-09,10.482,11.666,10.242,11.666,2803091,0
2011-08-10,11.162,11.908,11.08,11.227,2834805,0
2011-08-11,11.328,11.886,11.155,11.729,3049608,0
2011-08-12,11.856,12.059,11.689,11.923,1644827,0
2011-08-15,12.111,12.648,12.104,12.474,2329725,0
2011-08-16,12.421,12.798,12.084,12.558,2277928,0
2011-08-17,12.656,12.79,12.566,12.678,2190052,0
2011-08-18,12.293,12.602,12.021,12.12,2157747,0
2011-08-19,11.923,12.315,11.689,12.076,1643815,0
2011-08-22,12.307,12.39,11.916,12.234,2085247,0
2011-08-23,12.285,12.398,12.09,12.346,2828696,0
2011-08-24,12.361,12.488,12.271,12.355,2980556,0
2011-08-25,12.467,12.55,12.135,12.293,1248459,0
2011-08-26,12.227,12.414,11.999,12.39,1498302,0
2011-08-29,12.513,13.017,12.513,12.993,1411078,0
2011-08-30,12.92,13.267,12.763,13.214,1246066,0
2011-08-31,13.307,13.494,13.185,13.194,2840494,0
2011-09-01,13.228,13.275,12.806,12.866,1369320,0
2011-09-02,12.693,12.925,12.649,12.687,1353390,0
2011-09-06,12.355,12.775,12.34,12.699,1392235,0
2011-09-07,12.845,13.214,12.738,13.214,1412415,0
2011-09-08,13.214,13.358,12.981,13.017,830333,0
2011-09-09,12.813,12.926,12.474,12.587,1497703,0
2011-09-12,12.43,12.656,12.346,12.64,908865,0
2011-09-13,12.64,12.852,12.55,12.798,1195798,0
2011-09-14,12.881,13.071,12.648,12.95,1185057,0
2011-09-15,13.083,13.243,12.912,13.19,1447878,0
2011-09-16,13.261,13.373,13.098,13.325,1937844,0
2011-09-19,13.116,13.433,13.048,13.282,1437330,0
2011-09-20,13.304,13.651,13.206,13.433,1219792,0
2011-09-21,13.456,13.485,13.017,13.048,1891533,0
2011-09-22,12.581,13.025,12.46,12.731,1859963,0
2011-09-23,12.699,12.821,12.497,12.755,1397636,0
2011-09-26,12.897,13.107,12.699,13.083,1244896,0
2011-09-27,13.325,13.56,13.098,13.29,1234692,0
2011-09-28,13.304,13.351,12.769,12.782,920212,0
2011-09-29,12.942,13.048,12.746,13.025,913456,0
2011-09-30,12.801,13.011,12.691,12.707,1056642,0
2011-10-03,12.55,12.888,12.18,12.195,1558296,0
2011-10-04,12.104,13.296,12.096,13.282,1864709,0
2011-10-05,13.271,13.301,12.533,12.987,1403533,0
2011-10-06,12.894,13.057,12.717,12.999,1345886,0
2011-10-07,13.057,13.057,12.444,12.46,939081,0
2011-10-10,12.648,13.139,12.587,13.132,1321911,0
2011-10-11,13.048,13.206,12.957,13.083,960334,0
2011-10-12,13.19,13.5,13.064,13.379,1123391,0
2011-10-13,13.252,13.334,13.057,13.147,1141970,0
2011-10-14,13.296,13.538,13.19,13.448,935900,0
2011-10-17,13.317,13.325,12.79,12.837,1300282,0
2011-10-18,12.83,13.392,12.821,13.309,1925649,0
2011-10-19,13.343,13.433,13.132,13.243,1581334,0
2011-10-20,13.275,13.343,12.934,13.334,1106811,0
2011-10-21,13.562,13.702,13.424,13.702,1486960,0
2011-10-24,13.651,14.245,13.569,14.235,943018,0
2011-10-25,14.131,14.14,13.709,13.736,997856,0
2011-10-26,13.933,13.933,13.658,13.825,943304,0
2011-10-27,14.315,14.435,14.127,14.361,2163904,0
2011-10-28,14.292,14.53,14.292,14.466,1139310,0
2011-10-31,14.282,14.454,14.177,14.249,1055509,0
2011-11-01,14.092,14.62,13.469,13.501,2074980,0
2011-11-02,13.847,13.958,13.607,13.945,1424045,0
2011-11-03,14.044,14.216,13.736,14.16,1305599,0
2011-11-04,13.968,14.092,13.753,14.001,1058127,0
2011-11-07,14.017,14.131,13.694,13.785,498092,0
2011-11-08,13.847,13.95,13.638,13.925,1262279,0
2011-11-09,13.585,13.709,13.301,13.34,1395383,0
2011-11-10,13.554,13.585,13.016,13.071,1676700,0
2011-11-11,13.194,13.469,13.117,13.447,1163139,0
2011-11-14,13.392,13.392,12.987,13.04,1402643,0
2011-11-15,13.008,13.424,12.993,13.293,974700,0
2011-11-16,13.194,13.494,13.125,13.238,769164,0
2011-11-17,13.279,13.439,13.016,13.084,726500,0
2011-11-18,13.092,13.307,13.008,13.293,648686,0
2011-11-21,13.092,13.125,12.741,12.801,815947,0
2011-11-22,12.879,12.932,12.68,12.825,926991,0
2011-11-23,12.733,12.779,12.533,12.557,622321,0
2011-11-25,12.518,12.841,12.479,12.503,279077,0
2011-11-28,12.864,13.016,12.741,12.993,852053,0
2011-11-29,12.993,13.024,12.87,12.925,584238,0
2011-11-30,13.378,13.52,13.268,13.52,1757779,0
2011-12-01,13.501,13.509,13.313,13.378,442758,0
2011-12-02,13.477,13.729,13.477,13.554,798019,0
2011-12-05,13.717,13.761,13.447,13.601,550356,0
2011-12-06,13.581,13.917,13.549,13.83,898080,0
2011-12-07,13.785,13.882,13.615,13.861,902311,0
2011-12-08,13.831,13.831,13.392,13.432,906270,0
2011-12-09,13.494,13.653,13.408,13.593,885101,0
2011-12-12,13.408,13.455,13.194,13.279,798031,0
2011-12-13,13.364,13.501,13.071,13.133,742508,0
2011-12-14,13.04,13.432,13.04,13.313,803822,0
2011-12-15,13.501,13.702,13.408,13.647,827995,0
2011-12-16,13.77,13.968,13.546,13.676,1272639,0
2011-12-19,13.761,13.777,13.477,13.477,626506,0
2011-12-20,13.694,13.939,13.669,13.908,829185,0
2011-12-21,13.869,14.152,13.815,14.092,496362,0
2011-12-22,14.14,14.336,14.14,14.167,444738,0
2011-12-23,14.245,14.353,14.14,14.275,246568,0
2011-12-27,14.238,14.745,14.216,14.575,674766,0
2011-12-28,14.606,14.606,14.353,14.376,620248,0
2011-12-29,14.384,14.453,14.344,14.406,500651,0
2011-12-30,14.398,14.568,14.252,14.266,541274,0
2012-01-03,14.629,14.752,14.491,14.636,1138697,0
2012-01-04,14.606,14.652,14.421,14.498,1232250,0
2012-01-05,14.453,14.59,14.398,14.552,1077738,0
2012-01-06,14.568,14.629,14.398,14.453,526499,0
2012-01-09,14.453,14.53,14.216,14.245,583653,0
2012-01-10,14.376,14.722,14.315,14.636,628614,0
2012-01-11,14.616,14.749,14.57,14.727,405531,0
2012-01-12,14.719,14.763,14.522,14.584,722927,0
2012-01-13,14.498,14.597,14.398,14.521,397899,0
2012-01-17,14.632,14.678,14.515,14.624,1033624,0
2012-01-18,14.614,14.926,14.582,14.926,662259,0
2012-01-19,14.967,15.075,14.889,15.013,771025,0
2012-01-20,15.006,15.15,14.926,15.15,1210639,0
2012-01-23,15.121,15.312,15.105,15.305,734402,0
2012-01-24,15.158,15.604,15.158,15.572,1044683,0
2012-01-25,15.512,15.849,15.429,15.833,1240847,0
2012-01-26,15.833,16.203,15.803,16.088,1240516,0
2012-01-27,15.737,16.221,15.737,16.165,1187186,0
2012-01-30,16.002,16.179,15.941,16.117,1266103,0
2012-01-31,16.136,16.189,16.017,16.173,1482134,0
2012-02-01,16.009,16.378,15.941,16.357,2111599,0
2012-02-02,16.31,16.4,16.211,16.288,677008,0
2012-02-03,16.462,16.555,16.206,16.235,796733,0
2012-02-06,16.214,16.375,16.165,16.345,654445,0
2012-02-07,16.32,16.509,16.293,16.433,665469,0
2012-02-08,16.448,16.563,16.329,16.484,773187,0
2012-02-09,16.492,16.578,16.284,16.329,685171,0
2012-02-10,16.15,16.299,15.939,15.962,1207540,0
2012-02-13,16.128,16.228,15.971,16.009,1644937,0
2012-02-14,16.002,16.259,15.877,16.206,670053,0
2012-02-15,16.276,16.299,16.057,16.089,444049,0
2012-02-16,16.111,16.501,16.102,16.338,823421,0
2012-02-17,16.425,16.448,16.228,16.367,456229,0
2012-02-21,16.329,16.329,16.002,16.033,820986,0
2012-02-22,16.042,16.136,15.839,16.002,614683,0
2012-02-23,15.885,16.454,15.77,16.221,704949,0
2012-02-24,16.329,16.384,16.119,16.206,339209,0
2012-02-27,16.048,16.259,15.902,16.241,559822,0
2012-02-28,16.32,16.32,16.074,16.15,305959,0
2012-02-29,16.228,16.363,16.063,16.094,884024,0
2012-03-01,16.119,16.206,16.042,16.144,703656,0
2012-03-02,16.136,16.15,15.761,15.855,1288377,0
2012-03-05,15.855,16.111,15.715,16.074,529975,0
2012-03-06,15.917,16.102,15.902,15.971,808025,0
2012-03-07,16.074,16.111,15.855,15.971,289306,0
2012-03-08,16.111,16.111,15.784,15.99,370862,0
2012-03-09,15.971,16.158,15.925,16.102,401124,0
2012-03-12,16.102,16.165,16.024,16.128,380907,0
2012-03-13,16.259,16.509,16.206,16.492,534983,0
2012-03-14,16.484,16.539,16.267,16.329,710822,0
2012-03-15,16.299,16.354,16.136,16.267,526394,0
2012-03-16,16.338,16.375,16.206,16.354,616315,0
2012-03-19,16.345,16.72,16.284,16.656,582235,0
2012-03-20,16.578,17.015,16.525,17.015,1040667,0
2012-03-21,17.015,17.535,16.944,17.148,1928169,0
2012-03-22,16.978,17.037,16.75,16.861,875607,0
2012-03-23,16.804,16.93,16.68,16.93,678288,0
2012-03-26,17.116,17.132,16.882,16.898,573190,0
2012-03-27,16.93,17.157,16.93,17.029,563348,0
2012-03-28,17.015,17.098,16.89,17.084,1132949,0
2012-03-29,16.985,17.17,16.912,17.078,931340,0
2012-03-30,17.132,17.326,17.116,17.132,1193441,0
2012-04-02,17.132,17.32,17.015,17.32,621131,0
2012-04-03,17.288,17.389,17.124,17.218,510761,0
2012-04-04,17.094,17.161,16.898,17.017,623044,0
2012-04-05,16.946,17.066,16.843,16.906,357469,0
2012-04-09,16.704,17.029,16.602,16.861,1165985,0
2012-04-10,16.853,16.969,16.276,16.329,1385505,0
2012-04-11,16.492,16.546,16.25,16.32,1713401,0
2012-04-12,16.39,16.539,16.306,16.509,1025716,0
2012-04-13,16.44,16.546,16.361,16.39,800421,0
2012-04-16,16.501,16.627,16.397,16.475,1045164,0
2012-04-17,16.589,16.764,16.487,16.661,841513,0
2012-04-18,16.586,16.602,16.361,16.39,1158967,0
2012-04-19,16.44,16.468,16.284,16.397,1309857,0
2012-04-20,16.593,16.627,16.448,16.578,662069,0
2012-04-23,16.384,16.407,16.181,16.354,573854,0
2012-04-24,16.39,16.525,16.306,16.492,998484,0
2012-04-25,16.641,16.727,16.555,16.586,996003,0
2012-04-26,16.555,16.797,16.475,16.663,932877,0
2012-04-27,16.669,16.81,16.542,16.764,873049,0
2012-04-30,16.741,16.789,16.546,16.727,889620,0
2012-05-01,16.781,17.167,16.781,16.946,683530,0
2012-05-02,16.89,16.912,16.546,16.818,557046,0
2012-05-03,16.867,16.906,16.701,16.733,720342,0
2012-05-04,16.678,16.804,16.615,16.733,580633,0
2012-05-07,16.696,17.046,16.641,16.952,468384,0
2012-05-08,16.861,17.152,16.861,17.136,2037128,0
2012-05-09,17.024,17.269,16.913,17.094,722958,0
2012-05-10,17.247,17.269,16.937,16.954,493481,0
2012-05-11,16.804,17.094,16.781,17.049,680229,0
2012-05-14,17.094,17.507,17.024,17.442,1576199,0
2012-05-15,17.404,17.521,17.119,17.253,1113278,0
2012-05-16,17.26,17.34,16.906,16.979,950209,0
2012-05-17,16.986,17.009,16.574,16.574,920402,0
2012-05-18,16.583,16.739,16.346,16.391,716022,0
2012-05-21,16.391,16.818,16.346,16.781,1067973,0
2012-05-22,16.774,17.024,16.756,16.882,826439,0
2012-05-23,16.725,17.04,16.624,17.04,660253,0
2012-05-24,16.93,17.128,16.774,17.128,827122,0
2012-05-25,17.094,17.239,17.031,17.087,696112,0
2012-05-29,17.167,17.475,17.136,17.468,772630,0
2012-05-30,17.318,17.371,17.031,17.128,1161325,0
2012-05-31,17.128,17.42,16.906,17.269,754231,0
2012-06-01,16.979,17.426,16.898,17.364,1851809,0
2012-06-04,17.34,17.594,17.144,17.231,1490952,0
2012-06-05,17.128,17.68,17.079,17.61,1151897,0
2012-06-06,17.72,17.76,17.324,17.492,1732755,0
2012-06-07,17.672,17.766,17.215,17.253,1264946,0
2012-06-08,17.223,17.76,17.223,17.742,613663,0
2012-06-11,17.814,17.822,17.277,17.293,622582,0
2012-06-12,17.389,17.537,17.247,17.5,390000,0
2012-06-13,17.42,17.876,17.396,17.5,765480,0
2012-06-14,17.545,18.255,17.537,18.13,977576,0
2012-06-15,18.255,18.398,18.065,18.201,1097794,0
2012-06-18,18.139,18.469,18.082,18.279,858616,0
2012-06-19,18.272,18.706,18.201,18.462,1289558,0
2012-06-20,18.445,18.659,18.318,18.39,617313,0
2012-06-21,18.445,18.453,18.146,18.216,664449,0
2012-06-22,18.335,18.382,18.123,18.153,991939,0
2012-06-25,18.004,18.123,17.901,18.057,408299,0
2012-06-26,18.082,18.359,18.057,18.166,327825,0
2012-06-27,18.209,18.351,18.13,18.201,467071,0
2012-06-28,18.13,18.626,18.044,18.618,636456,0
2012-06-29,18.912,18.912,18.674,18.816,694237,0
2012-07-02,18.833,19.1,18.778,18.966,1161557,0
2012-07-03,18.942,19.053,18.863,18.942,467184,0
2012-07-05,18.959,19.14,18.886,18.886,680510,0
2012-07-06,18.706,18.999,18.61,18.912,824534,0
2012-07-09,18.92,19.021,18.848,19.005,673623,0
2012-07-10,19.037,19.14,18.667,18.784,422766,0
2012-07-11,18.792,18.935,18.667,18.905,604625,0
2012-07-12,18.8,19.1,18.618,18.935,504517,0
2012-07-13,18.942,19.22,18.912,19.212,499477,0
2012-07-16,19.171,19.327,19.061,19.227,578124,0
2012-07-17,19.336,19.471,19.154,19.336,729422,0
2012-07-18,19.292,19.345,19.18,19.248,694186,0
2012-07-19,19.3,19.377,18.974,19.162,481905,0
2012-07-20,19.005,19.147,18.825,19.076,517113,0
2012-07-23,18.886,19.227,18.863,19.171,458693,0
2012-07-24,19.232,19.292,19.029,19.14,681828,0
2012-07-25,19.276,19.32,18.942,18.982,504445,0
2012-07-26,19.203,19.227,18.942,19.061,552981,0
2012-07-27,19.1,19.409,19.053,19.345,458675,0
2012-07-30,19.377,19.447,19.248,19.327,384803,0
2012-07-31,19.267,19.44,19.18,19.385,588046,0
2012-08-01,19.415,19.731,19.133,19.162,800377,0
2012-08-02,18.784,19.147,18.784,19.147,579944,0
2012-08-03,19.212,19.423,19.116,19.18,520460,0
2012-08-06,19.189,19.354,19.14,19.241,363766,0
2012-08-07,19.22,19.227,18.848,19.18,2256631,0
2012-08-08,19.108,19.377,19.053,19.227,1193165,0
2012-08-09,19.154,19.464,19.108,19.292,949847,0
2012-08-10,19.284,19.401,19.14,19.377,569630,0
2012-08-13,19.336,19.543,19.336,19.543,1153704,0
2012-08-14,19.711,19.711,19.254,19.289,865264,0
2012-08-15,19.229,19.358,19.192,19.289,476577,0
2012-08-16,19.333,19.351,19.192,19.246,492849,0
2012-08-17,19.237,19.368,19.237,19.351,388588,0
2012-08-20,19.358,19.358,19.073,19.229,439928,0
2012-08-21,19.272,19.383,19.224,19.297,297038,0
2012-08-22,19.246,19.375,19.111,19.343,340489,0
2012-08-23,19.263,19.325,19.102,19.102,245444,0
2012-08-24,19.073,19.192,19.023,19.157,205717,0
2012-08-27,19.263,19.325,19.166,19.289,215932,0
2012-08-28,19.31,19.383,19.246,19.383,224652,0
2012-08-29,19.407,19.487,19.31,19.407,252706,0
2012-08-30,19.302,19.464,19.28,19.464,258580,0
2012-08-31,19.559,19.573,19.318,19.383,511950,0
2012-09-04,19.399,19.719,19.28,19.661,540610,0
2012-09-05,19.749,19.805,19.597,19.623,446843,0
2012-09-06,19.734,19.918,19.711,19.918,512724,0
2012-09-07,19.991,19.991,19.711,19.767,309085,0
2012-09-10,19.686,19.726,19.455,19.455,484672,0
2012-09-11,19.438,19.678,19.438,19.639,329908,0
2012-09-12,19.711,19.711,19.464,19.573,415087,0
2012-09-13,19.616,20.044,19.59,19.856,537352,0
2012-09-14,19.885,20.101,19.79,19.797,1074317,0
2012-09-17,19.775,19.797,19.517,19.568,307650,0
2012-09-18,19.487,19.525,19.136,19.229,1396582,0
2012-09-19,19.254,19.318,19.015,19.015,1195751,0
2012-09-20,19.302,19.501,18.905,18.96,878599,0
2012-09-21,19.2,19.246,19,19.094,996321,0
2012-09-24,19.073,19.272,19.048,19.073,690993,0
2012-09-25,18.511,18.718,18.336,18.353,7574221,0
2012-09-26,18.36,18.68,18.353,18.391,1582877,0
2012-09-27,18.391,18.631,18.384,18.535,1195615,0
2012-09-28,18.432,18.544,18.376,18.416,899598,0
2012-10-01,18.48,18.496,18.225,18.456,926992,0
2012-10-02,18.489,18.879,18.4,18.871,1402849,0
2012-10-03,18.848,19.078,18.791,18.862,667212,0
2012-10-04,18.942,19.03,18.639,18.743,501472,0
2012-10-05,18.799,18.824,18.672,18.705,855207,0
2012-10-08,18.696,18.784,18.504,18.718,432617,0
2012-10-09,18.768,18.839,18.656,18.705,603023,0
2012-10-10,18.584,18.647,18.423,18.56,683443,0
2012-10-11,18.696,18.806,18.48,18.56,601037,0
2012-10-12,18.535,18.639,18.416,18.447,520849,0
2012-10-15,18.519,18.688,18.376,18.672,477336,0
2012-10-16,18.768,18.824,18.576,18.777,472928,0
2012-10-17,18.711,18.727,18.336,18.489,906598,0
2012-10-18,18.496,18.936,18.496,18.92,843573,0
2012-10-19,18.871,18.992,18.552,18.624,869262,0
2012-10-22,18.639,18.639,18.432,18.56,384398,0
2012-10-23,18.472,18.56,18.255,18.48,414457,0
2012-10-24,18.576,18.624,18.328,18.441,391994,0
2012-10-25,18.519,18.768,18.28,18.511,360922,0
2012-10-26,18.56,18.56,18.216,18.408,441335,0
2012-10-31,18.456,18.814,18.432,18.768,1909288,0
2012-11-01,18.848,19,18.615,18.711,669236,0
2012-11-02,18.833,18.96,18.601,18.608,797915,0
2012-11-05,18.639,18.76,18.4,18.576,399473,0
2012-11-06,18.567,18.735,18.432,18.656,373291,0
2012-11-07,18.552,18.718,18.472,18.639,555837,0
2012-11-08,18.472,19.078,18.105,18.184,980597,0
2012-11-09,18.054,18.886,17.698,18.752,1021770,0
2012-11-12,18.814,18.871,18.68,18.784,491276,0
2012-11-13,18.815,18.872,18.621,18.784,701945,0
2012-11-14,18.777,18.906,18.54,18.621,1000507,0
2012-11-15,18.566,18.791,18.436,18.582,979512,0
2012-11-16,18.557,18.791,18.288,18.582,1310790,0
2012-11-19,18.767,19.017,18.644,18.969,591193,0
2012-11-20,18.969,19.18,18.742,19.125,316323,0
2012-11-21,19.147,19.154,18.791,18.969,252857,0
2012-11-23,19.058,19.18,18.96,19.125,243371,0
2012-11-26,19.132,19.383,19.132,19.342,435554,0
2012-11-27,19.423,19.423,18.978,19.058,620862,0
2012-11-28,19.058,19.222,18.791,19.222,791267,0
2012-11-29,19.332,19.367,18.897,19.251,614641,0
2012-11-30,19.287,19.391,19.18,19.302,908564,0
2012-12-03,19.391,19.6,19.342,19.503,962071,0
2012-12-04,19.48,19.536,19.358,19.446,498958,0
2012-12-05,19.561,19.561,19.287,19.455,477093,0
2012-12-06,19.399,19.609,19.399,19.609,381471,0
2012-12-07,19.6,19.737,19.497,19.674,577338,0
2012-12-10,19.664,19.781,19.497,19.57,794689,0
2012-12-11,19.69,19.69,19.464,19.48,788600,0
2012-12-12,19.455,19.519,19.154,19.171,1110246,0
2012-12-13,19.107,19.163,18.791,18.96,625970,0
2012-12-14,19.01,19.075,18.824,18.888,685657,0
2012-12-17,18.88,19.043,18.791,18.88,662480,0
2012-12-18,18.906,19.147,18.906,19.139,516851,0
2012-12-19,19.132,19.261,19.068,19.083,454450,0
2012-12-20,19.132,19.423,19.068,19.414,438525,0
2012-12-21,19.287,19.464,19.171,19.309,1451671,0
2012-12-24,19.35,19.423,19.222,19.332,228666,0
2012-12-26,19.358,19.407,19.147,19.189,554104,0
2012-12-27,19.198,19.374,19.058,19.374,280271,0
2012-12-28,19.261,19.423,19.147,19.251,296721,0
2012-12-31,19.234,19.464,19.213,19.429,377818,0
2013-01-02,19.763,19.819,19.48,19.699,772966,0
2013-01-03,19.737,20.029,19.674,19.974,598757,0
2013-01-04,20.063,20.191,19.883,20.16,588701,0
2013-01-07,20.081,20.337,19.956,19.983,524726,0
2013-01-08,19.991,20.182,19.942,20.135,285236,0
2013-01-09,20.2,20.313,20.072,20.263,393503,0
2013-01-10,20.329,20.329,20.081,20.143,432267,0
2013-01-11,20.191,20.24,20.044,20.2,518626,0
2013-01-14,20.2,20.394,20.152,20.232,317086,0
2013-01-15,20.281,20.281,20.089,20.216,479525,0
2013-01-16,20.313,20.322,20.182,20.2,688360,0
2013-01-17,20.298,20.298,20.169,20.176,685679,0
2013-01-18,20.152,20.232,20.081,20.232,754309,0
2013-01-22,20.281,20.435,20.223,20.394,683455,0
2013-01-23,20.329,20.475,20.305,20.394,572604,0
2013-01-24,20.402,20.565,20.386,20.475,510471,0
2013-01-25,20.548,20.646,20.483,20.637,384649,0
2013-01-28,20.637,20.781,20.515,20.685,871953,0
2013-01-29,20.716,20.856,20.661,20.677,707632,0
2013-01-30,20.646,20.848,20.533,20.71,624867,0
2013-01-31,20.71,20.733,20.596,20.62,668488,0
2013-02-01,20.733,20.962,20.612,20.797,536469,0
2013-02-04,20.692,20.894,20.572,20.587,1004536,0
2013-02-05,20.71,20.848,20.533,20.556,634244,0
2013-02-06,20.498,20.716,20.475,20.596,490554,0
2013-02-07,20.629,20.797,20.596,20.726,252753,0
2013-02-08,20.752,20.767,20.655,20.685,415035,0
2013-02-11,20.677,20.839,20.677,20.716,473805,0
2013-02-12,20.76,20.98,20.692,20.922,635705,0
2013-02-13,20.974,21.134,20.85,20.956,969247,0
2013-02-14,20.974,21.16,20.873,20.881,428376,0
2013-02-15,20.889,21.169,20.79,21.16,1264240,0
2013-02-19,21.134,21.356,21.12,21.356,410185,0
2013-02-20,21.306,21.455,20.98,20.987,660151,0
2013-02-21,21.087,21.207,20.39,20.98,831388,0
2013-02-22,21.12,21.324,20.987,21.242,497063,0
2013-02-25,21.373,21.455,20.833,20.841,492654,0
2013-02-26,20.947,21.134,20.79,21.102,423921,0
2013-02-27,21.143,21.71,21.12,21.577,1063971,0
2013-02-28,21.503,21.931,21.495,21.782,1266251,0
2013-03-01,21.642,21.954,21.527,21.87,542021,0
2013-03-04,21.87,22.273,21.857,22.109,1152480,0
2013-03-05,22.182,22.307,22.153,22.165,788304,0
2013-03-06,22.226,22.299,22.036,22.218,487752,0
2013-03-07,22.2,22.331,22.165,22.249,616431,0
2013-03-08,22.349,22.357,22.076,22.218,384893,0
2013-03-11,22.153,22.299,22.063,22.299,306535,0
2013-03-12,22.209,22.307,22.165,22.249,319074,0
2013-03-13,22.158,22.357,22.128,22.226,370508,0
2013-03-14,22.218,22.486,22.218,22.349,468945,0
2013-03-15,22.226,22.815,22.226,22.773,2148433,0
2013-03-18,22.536,22.75,22.46,22.576,785491,0
2013-03-19,22.576,22.709,22.289,22.456,846615,0
2013-03-20,22.511,22.724,22.456,22.724,344674,0
2013-03-21,22.307,22.74,22.165,22.411,788572,0
2013-03-22,22.379,22.854,22.34,22.806,426525,0
2013-03-25,22.847,23.019,22.717,22.797,364423,0
2013-03-26,22.789,22.994,22.789,22.977,327406,0
2013-03-27,22.823,23.116,22.823,23.101,377529,0
2013-03-28,23.158,23.34,22.977,23.249,592759,0
2013-04-01,23.19,23.387,23.067,23.34,510432,0
2013-04-02,23.452,23.567,23.258,23.296,725258,0
2013-04-03,23.34,23.46,23.125,23.242,729334,0
2013-04-04,23.214,23.47,23.167,23.413,525884,0
2013-04-05,23.093,23.438,23.05,23.428,517178,0
2013-04-08,23.46,23.647,23.347,23.647,544690,0
2013-04-09,23.633,23.798,23.419,23.601,656695,0
2013-04-10,23.583,23.773,23.494,23.745,734214,0
2013-04-11,23.693,23.92,23.641,23.716,699679,0
2013-04-12,23.664,23.804,23.543,23.764,529139,0
2013-04-15,23.723,23.846,23.378,23.387,699747,0
2013-04-16,23.502,24.018,23.34,23.96,971755,0
2013-04-17,23.73,23.863,23.502,23.674,732689,0
2013-04-18,23.641,23.814,23.567,23.641,755821,0
2013-04-19,23.647,24.272,23.55,24.223,1163113,0
2013-04-22,24.19,24.231,23.798,24.026,613243,0
2013-04-23,24.09,24.288,23.952,24.075,598883,0
2013-04-24,24.067,24.182,23.984,24.108,485208,0
2013-04-25,24.118,24.19,23.821,23.911,571638,0
2013-04-26,23.838,24.075,23.79,23.87,571807,0
2013-04-29,23.969,24.279,23.904,24.199,616947,0
2013-04-30,24.215,24.582,24.172,24.582,785823,0
2013-05-01,24.451,24.714,24.238,24.255,1037991,0
2013-05-02,24.255,24.803,24.19,24.764,581040,0
2013-05-03,24.573,24.926,24.451,24.788,477608,0
2013-05-06,24.722,24.952,24.655,24.885,424682,0
2013-05-07,24.879,25.05,24.854,24.993,504122,0
2013-05-08,24.977,24.993,24.615,24.803,545978,0
2013-05-09,24.82,24.871,24.339,24.395,875466,0
2013-05-10,24.451,24.573,24.247,24.339,782146,0
2013-05-13,24.377,24.451,24.247,24.345,569622,0
2013-05-14,24.56,24.702,24.469,24.519,697764,0
2013-05-15,24.429,24.868,24.361,24.842,1015850,0
2013-05-16,24.776,24.932,24.776,24.882,982606,0
2013-05-17,24.984,25.081,24.807,25.006,816565,0
2013-05-20,24.94,25.206,24.791,24.825,849740,0
2013-05-21,24.752,25.013,24.535,24.568,4496136,0
2013-05-22,24.568,24.693,23.277,23.619,2707061,0
2013-05-23,23.411,23.436,22.774,22.906,1181066,0
2013-05-24,22.825,22.855,22.185,22.525,1295646,0
2013-05-28,22.672,22.848,22.168,22.369,1450777,0
2013-05-29,22.147,22.228,21.359,21.765,1046114,0
2013-05-30,21.773,22.203,21.716,22.021,1265685,0
2013-05-31,21.934,22.2,21.832,22.015,1059581,0
2013-06-03,22.069,22.353,21.757,22.294,1320635,0
2013-06-04,22.326,22.391,21.954,21.954,741762,0
2013-06-05,21.906,22.029,21.508,21.648,647498,0
2013-06-06,21.532,22.094,21.45,22.094,603447,0
2013-06-07,22.168,22.168,21.417,21.69,702051,0
2013-06-10,21.773,21.773,21.261,21.46,619195,0
2013-06-11,21.285,21.368,20.872,21.153,949606,0
2013-06-12,21.27,21.27,20.705,20.765,516375,0
2013-06-13,20.696,21.17,20.548,21.069,678733,0
2013-06-14,21.062,21.45,20.888,21.153,746186,0
2013-06-17,21.285,21.423,21.02,21.196,677465,0
2013-06-18,21.2,21.46,20.945,21.3,776209,0
2013-06-19,21.252,21.344,20.356,20.448,477266,0
2013-06-20,20.292,20.292,19.49,19.68,857750,0
2013-06-21,19.729,20.071,19.482,19.913,1963148,0
2013-06-24,19.671,20.332,19.356,20.034,1341266,0
2013-06-25,20.177,20.533,19.863,20.407,726252,0
2013-06-26,20.506,20.894,20.506,20.847,946297,0
2013-06-27,20.972,21.243,20.847,21.17,835331,0
2013-06-28,21.111,21.3,20.872,21.093,1814865,0
2013-07-01,21.16,21.208,20.864,21.011,791409,0
2013-07-02,20.945,21.46,20.945,21.252,1082618,0
2013-07-03,21.127,21.291,20.929,21.2,453573,0
2013-07-05,21.492,21.492,20.524,21.102,561475,0
2013-07-08,21.111,21.423,21.102,21.285,595052,0
2013-07-09,21.317,21.916,21.153,21.865,903968,0
2013-07-10,21.789,21.865,21.45,21.839,682271,0
2013-07-11,22.086,22.642,22.086,22.559,931615,0
2013-07-12,22.499,22.559,22.212,22.353,485448,0
2013-07-15,22.326,22.551,22.185,22.459,736883,0
2013-07-16,22.253,22.302,22.038,22.168,2996867,0
2013-07-17,22.176,22.294,21.988,22.021,790448,0
2013-07-18,22.094,22.236,22.055,22.194,444587,0
2013-07-19,22.139,22.139,21.954,21.954,562794,0
2013-07-22,21.979,22.154,21.916,22.131,392753,0
2013-07-23,22.161,22.277,21.954,22.094,499505,0
2013-07-24,22.176,22.376,21.634,21.97,2508624,0
2013-07-25,21.922,22.194,21.56,22.139,2030136,0
2013-07-26,22.021,22.353,22.005,22.309,1709344,0
2013-07-29,22.253,22.453,22.029,22.139,958824,0
2013-07-30,22.147,22.203,21.634,21.83,1078774,0
2013-07-31,21.805,21.805,20.688,21.27,1719760,0
2013-08-01,21.382,21.401,20.894,21.153,1009694,0
2013-08-02,21.093,21.344,20.73,20.795,801844,0
2013-08-05,20.773,20.954,20.649,20.696,702281,0
2013-08-06,20.598,20.657,20.433,20.515,806706,0
2013-08-07,20.407,20.524,20.234,20.49,496363,0
2013-08-08,20.581,20.589,20.302,20.474,653804,0
2013-08-09,20.465,20.614,20.356,20.399,1046210,0
2013-08-12,20.356,20.374,20.101,20.356,1011312,0
2013-08-13,20.366,20.551,20.006,20.085,643808,0
2013-08-14,20.057,20.159,19.946,19.991,377440,0
2013-08-15,19.737,19.745,19.371,19.396,563287,0
2013-08-16,19.302,19.371,18.684,18.732,602059,0
2013-08-19,18.741,18.784,18.273,18.28,725389,0
2013-08-20,18.332,18.649,18.314,18.54,964014,0
2013-08-21,18.492,19.002,18.241,18.741,753169,0
2013-08-22,18.791,18.826,18.5,18.684,700657,0
2013-08-23,18.684,18.851,18.632,18.851,742704,0
2013-08-26,18.91,19.027,18.777,18.96,645179,0
2013-08-27,18.708,19.196,18.684,19.085,818929,0
2013-08-28,19.07,19.102,18.791,18.91,490281,0
2013-08-29,18.867,18.985,18.751,18.985,412320,0
2013-08-30,18.977,19.169,18.8,18.835,635748,0
2013-09-03,18.977,19.07,18.255,18.465,680844,0
2013-09-04,18.465,18.715,18.322,18.708,489774,0
2013-09-05,18.701,18.715,18.298,18.349,418357,0
2013-09-06,18.523,18.892,18.448,18.632,587705,0
2013-09-09,18.759,19.093,18.574,19.093,336238,0
2013-09-10,19.142,19.159,18.8,18.942,537397,0
2013-09-11,19.211,19.63,18.918,19.093,1299774,0
2013-09-12,19.085,19.233,18.994,19.07,383337,0
2013-09-13,19.07,19.196,18.977,19.093,273787,0
2013-09-16,19.396,19.572,19.102,19.169,558115,0
2013-09-17,19.151,19.379,18.968,19.151,325281,0
2013-09-18,19.137,19.729,18.843,19.721,722194,0
2013-09-19,19.729,19.914,19.497,19.497,725182,0
2013-09-20,19.572,19.595,19.318,19.426,1259386,0
2013-09-23,19.388,19.595,19.288,19.436,535551,0
2013-09-24,19.411,19.454,19.228,19.362,634765,0
2013-09-25,19.326,19.537,19.228,19.537,543326,0
2013-09-26,19.52,19.671,19.396,19.654,526296,0
2013-09-27,19.555,19.697,19.444,19.604,516593,0
2013-09-30,19.454,19.621,19.251,19.354,588871,0
2013-10-01,19.326,19.914,19.302,19.857,476203,0
2013-10-02,19.646,19.755,19.411,19.697,711724,0
2013-10-03,19.604,19.646,18.977,19.06,639403,0
2013-10-04,19.01,19.177,18.826,19.034,1557883,0
2013-10-07,18.96,19.31,18.843,19.261,310493,0
2013-10-08,19.302,19.326,18.817,18.817,614653,0
2013-10-09,18.835,19.128,18.826,18.883,622018,0
2013-10-10,19.076,19.318,18.977,19.288,519683,0
2013-10-11,19.169,19.639,19.027,19.63,727444,0
2013-10-14,19.513,19.697,19.396,19.639,547192,0
2013-10-15,19.572,19.654,19.436,19.503,506189,0
2013-10-16,19.528,19.906,19.52,19.773,575596,0
2013-10-17,19.721,20.284,19.662,20.284,576232,0
2013-10-18,20.356,20.392,20.038,20.085,811375,0
2013-10-21,20.066,20.066,19.782,19.857,533613,0
2013-10-22,19.898,20.216,19.745,20.098,513699,0
2013-10-23,20.047,20.356,19.955,20.332,549651,0
2013-10-24,20.332,20.484,20.257,20.417,445275,0
2013-10-25,20.509,20.7,20.317,20.692,476116,0
2013-10-28,20.744,20.744,20.317,20.551,419724,0
2013-10-29,20.559,20.66,20.392,20.617,460507,0
2013-10-30,20.583,20.643,20.123,20.25,749875,0
2013-10-31,20.308,20.592,20.105,20.105,1021810,0
2013-11-01,20.057,20.332,19.872,20.149,713479,0
2013-11-04,20.241,20.291,19.94,20.223,670479,0
2013-11-05,20.166,20.19,19.671,19.714,446036,0
2013-11-06,19.773,19.923,19.587,19.813,429103,0
2013-11-07,19.848,20.038,19.595,19.646,669940,0
2013-11-08,19.587,19.587,18.95,19.211,608809,0
2013-11-11,19.137,19.371,19.06,19.128,436691,0
2013-11-12,19.119,19.273,18.755,18.992,512851,0
2013-11-13,18.932,19.273,18.755,19.263,570545,0
2013-11-14,19.304,19.441,19.159,19.178,412904,0
2013-11-15,19.143,19.373,19.11,19.137,552788,0
2013-11-18,19.11,19.299,18.992,19.069,482269,0
2013-11-19,19.016,19.016,18.695,18.796,337542,0
2013-11-20,18.813,19.051,18.678,18.745,391310,0
2013-11-21,18.813,19.076,18.67,18.948,474648,0
2013-11-22,18.924,19.016,18.771,18.965,400061,0
2013-11-25,18.965,18.992,18.762,18.881,301620,0
2013-11-26,18.889,18.889,18.515,18.66,1137589,0
2013-11-27,18.718,19.033,18.584,19.025,720226,0
2013-11-29,19.093,19.093,18.745,18.78,254739,0
2013-12-02,18.771,18.786,18.441,18.483,783530,0
2013-12-03,18.464,18.576,18.329,18.448,321469,0
2013-12-04,18.271,18.593,18.127,18.388,339334,0
2013-12-05,18.321,18.515,18.16,18.441,283912,0
2013-12-06,18.609,18.755,18.388,18.492,273243,0
2013-12-09,18.464,18.736,18.304,18.635,459604,0
2013-12-10,18.642,18.847,18.492,18.593,462076,0
2013-12-11,18.567,18.567,18.056,18.083,700853,0
2013-12-12,18.016,18.083,17.743,17.803,531542,0
2013-12-13,17.862,18.118,17.761,17.896,453691,0
2013-12-16,17.787,18.118,17.787,17.896,501973,0
2013-12-17,17.955,18.165,17.829,18.11,756376,0
2013-12-18,18.083,18.483,17.769,18.464,515714,0
2013-12-19,18.388,18.388,17.915,17.946,367272,0
2013-12-20,17.939,18.165,17.82,18.165,941557,0
2013-12-23,18.244,18.286,18.042,18.065,361910,0
2013-12-24,18.05,18.195,17.98,18.127,275631,0
2013-12-26,18.083,18.295,18,18.118,574396,0
2013-12-27,18.185,18.185,17.933,18.091,255025,0
2013-12-30,18.065,18.244,17.99,18.185,356043,0
2013-12-31,18.16,18.304,18.042,18.083,563718,0
2014-01-02,18.023,18.091,17.694,18.008,443411,0
2014-01-03,18.056,18.5,18.056,18.313,552321,0
2014-01-06,18.464,18.515,18.261,18.286,478791,0
2014-01-07,18.286,18.474,18.202,18.313,618224,0
2014-01-08,18.286,18.363,18.016,18.244,460682,0
2014-01-09,18.313,18.313,18.023,18.261,401244,0
2014-01-10,18.244,18.584,18.152,18.397,879058,0
2014-01-13,18.38,18.515,18.286,18.5,572409,0
2014-01-14,18.567,18.695,18.441,18.642,316570,0
2014-01-15,18.705,18.939,18.533,18.838,409749,0
2014-01-16,18.559,19.001,18.5,18.983,526732,0
2014-01-17,18.932,19.016,18.863,18.906,523023,0
2014-01-21,18.881,19.159,18.822,19.016,858954,0
2014-01-22,19.042,19.188,18.924,19.069,473740,0
2014-01-23,18.992,19.016,18.762,18.889,973842,0
2014-01-24,18.856,19.059,18.728,18.881,864811,0
2014-01-27,18.939,19.093,18.736,18.856,595106,0
2014-01-28,18.856,19.391,18.856,19.348,872683,0
2014-01-29,19.178,19.329,18.822,19.069,585336,0
2014-01-30,19.197,19.407,19.093,19.221,551030,0
2014-01-31,18.992,19.543,18.966,19.449,740297,0
2014-02-03,19.399,19.399,18.965,19.025,544990,0
2014-02-04,19.051,19.273,18.924,19.273,593710,0
2014-02-05,19.263,19.304,18.889,18.958,401870,0
2014-02-06,18.948,19.143,18.916,18.939,598648,0
2014-02-07,18.948,19.069,18.832,19.025,496192,0
2014-02-10,18.992,19.299,18.898,19.203,407076,0
2014-02-11,19.11,19.431,19.085,19.29,297350,0
2014-02-12,19.29,19.348,19.025,19.119,450633,0
2014-02-13,19.006,19.293,18.972,19.128,529515,0
2014-02-14,19.189,19.332,19.05,19.246,408138,0
2014-02-18,19.3,19.402,19.128,19.342,523804,0
2014-02-19,19.307,19.549,19.179,19.229,395805,0
2014-02-20,19.223,19.619,19.179,19.549,505747,0
2014-02-21,19.609,20.261,19.464,19.783,1418161,0
2014-02-24,19.883,20.435,19.874,20.237,858071,0
2014-02-25,20.212,20.408,20.169,20.339,459403,0
2014-02-26,20.408,20.58,20.305,20.478,485553,0
2014-02-27,20.4,20.633,20.392,20.555,332112,0
2014-02-28,20.538,20.7,20.392,20.615,762651,0
2014-03-03,20.547,20.675,20.384,20.564,452833,0
2014-03-04,20.735,21.193,20.727,21.089,824306,0
2014-03-05,21.063,21.206,20.915,21.046,343553,0
2014-03-06,21.027,21.063,20.7,20.794,363337,0
2014-03-07,20.786,20.786,20.442,20.691,532993,0
2014-03-10,20.588,20.683,20.417,20.52,387327,0
2014-03-11,20.502,20.717,20.502,20.641,353951,0
2014-03-12,20.633,20.857,20.564,20.727,379608,0
2014-03-13,20.802,20.802,20.408,20.53,601697,0
2014-03-14,20.435,20.7,20.435,20.58,532373,0
2014-03-17,20.7,20.821,20.478,20.52,301468,0
2014-03-18,20.547,20.606,20.305,20.572,322868,0
2014-03-19,20.547,20.675,19.911,20.133,408712,0
2014-03-20,20.029,20.184,19.851,20.133,498521,0
2014-03-21,20.184,20.615,20.151,20.151,1243929,0
2014-03-24,20.246,20.365,20.02,20.253,466254,0
2014-03-25,20.392,20.572,20.133,20.469,390045,0
2014-03-26,20.572,20.572,20.228,20.392,540096,0
2014-03-27,20.348,20.675,20.261,20.623,461881,0
2014-03-28,20.615,20.848,20.615,20.675,319118,0
2014-03-31,20.786,20.978,20.52,20.771,618478,0
2014-04-01,20.897,20.96,20.538,20.95,665530,0
2014-04-02,20.915,20.915,20.598,20.717,503047,0
2014-04-03,20.754,20.848,20.606,20.735,390884,0
2014-04-04,20.848,21.001,20.651,20.802,550741,0
2014-04-07,20.771,21.08,20.771,20.915,675720,0
2014-04-08,20.925,21.193,20.881,21.105,603225,0
2014-04-09,21.129,21.252,20.925,21.206,472184,0
2014-04-10,21.166,21.398,20.992,21.096,626079,0
2014-04-11,21.001,21.271,20.866,21.01,520273,0
2014-04-14,21.193,21.261,20.925,21.166,508977,0
2014-04-15,21.166,21.545,21.105,21.422,882883,0
2014-04-16,21.475,21.475,21.243,21.372,349526,0
2014-04-17,21.271,21.441,21.129,21.422,743474,0
2014-04-21,21.286,21.449,21.2,21.441,428179,0
2014-04-22,21.416,21.431,21.166,21.354,351512,0
2014-04-23,21.293,21.32,21.096,21.261,696526,0
2014-04-24,21.364,21.493,21.225,21.484,440014,0
2014-04-25,21.416,21.595,21.32,21.431,525653,0
2014-04-28,21.517,21.75,21.459,21.673,554142,0
2014-04-29,21.723,21.854,21.51,21.622,401726,0
2014-04-30,21.613,21.646,21.475,21.632,519979,0
2014-05-01,21.578,21.639,20.96,21.286,1516276,0
2014-05-02,21.261,21.493,21.176,21.475,714111,0
2014-05-05,21.338,21.562,21.252,21.545,396215,0
2014-05-06,21.431,21.595,21.32,21.517,656195,0
2014-05-07,21.484,21.792,21.459,21.69,637203,0
2014-05-08,21.716,21.837,21.38,21.578,578792,0
2014-05-09,21.484,21.709,21.484,21.699,516316,0
2014-05-12,21.741,21.776,21.475,21.525,601044,0
2014-05-13,21.525,21.709,21.38,21.408,2407919,0
2014-05-14,21.416,21.588,21.285,21.337,549440,0
2014-05-15,21.309,21.51,21.199,21.494,683517,0
2014-05-16,21.441,21.894,21.431,21.894,720835,0
2014-05-19,21.884,21.884,21.519,21.649,392388,0
2014-05-20,21.606,21.694,21.38,21.476,699494,0
2014-05-21,21.564,21.606,21.19,21.285,516807,0
2014-05-22,21.309,21.422,21.173,21.259,457745,0
2014-05-23,21.222,21.634,21.181,21.564,449351,0
2014-05-27,21.676,21.851,21.556,21.789,614317,0
2014-05-28,21.676,21.703,21.372,21.556,551922,0
2014-05-29,21.641,21.676,21.527,21.625,234433,0
2014-05-30,21.634,21.797,21.57,21.703,684087,0
2014-06-02,21.781,22.348,21.737,22.066,2065472,0
2014-06-03,22.051,22.338,22.015,22.188,686950,0
2014-06-04,22.162,22.267,22.015,22.188,423831,0
2014-06-05,22.208,22.548,22.101,22.548,704560,0
2014-06-06,22.652,22.66,22.373,22.453,563695,0
2014-06-09,22.459,22.626,22.155,22.208,566165,0
2014-06-10,22.208,22.267,21.894,21.903,648231,0
2014-06-11,21.874,21.946,21.658,21.894,587013,0
2014-06-12,21.833,21.86,21.616,21.781,408013,0
2014-06-13,21.851,21.884,21.616,21.745,326938,0
2014-06-16,21.694,21.764,21.46,21.547,480413,0
2014-06-17,21.501,21.685,21.45,21.625,599854,0
2014-06-18,21.598,21.745,21.468,21.719,474420,0
2014-06-19,21.773,21.971,21.634,21.971,406071,0
2014-06-20,21.971,22.373,21.781,22.303,1398496,0
2014-06-23,22.226,22.303,21.884,21.963,490488,0
2014-06-24,21.921,22.131,21.833,21.921,500559,0
2014-06-25,21.842,21.98,21.773,21.903,425022,0
2014-06-26,21.851,21.929,21.789,21.929,277745,0
2014-06-27,21.789,22.121,21.781,22.093,1429820,0
2014-06-30,22.066,22.139,21.815,22.131,517217,0
2014-07-01,22.179,22.338,22.041,22.148,648677,0
2014-07-02,22.041,22.111,21.789,22.034,458458,0
2014-07-03,21.998,21.998,21.634,21.815,340649,0
2014-07-07,21.789,21.946,21.668,21.755,521104,0
2014-07-08,21.797,22.041,21.719,21.954,455608,0
2014-07-09,21.98,21.998,21.712,21.921,328735,0
2014-07-10,21.851,22.121,21.781,22.111,625072,0
2014-07-11,22.121,22.121,21.894,21.971,568910,0
2014-07-14,21.99,22.051,21.815,21.921,460480,0
2014-07-15,21.963,22.093,21.825,22.075,425561,0
2014-07-16,22.179,22.303,22.015,22.303,516004,0
2014-07-17,22.242,22.284,22.084,22.121,393096,0
2014-07-18,22.051,22.373,22.051,22.303,637692,0
2014-07-21,22.217,22.294,22.061,22.131,446848,0
2014-07-22,22.242,22.373,22.162,22.277,282435,0
2014-07-23,22.294,22.373,22.198,22.242,265334,0
2014-07-24,22.267,22.599,22.075,22.599,1438807,0
2014-07-25,22.459,22.459,22.051,22.084,776360,0
2014-07-28,22.066,22.179,21.833,22.008,1009051,0
2014-07-29,22.015,22.024,21.719,21.773,894412,0
2014-07-30,21.825,21.921,21.606,21.719,657879,0
2014-07-31,21.579,21.894,21.501,21.501,489520,0
2014-08-01,21.51,21.606,21.398,21.45,510768,0
2014-08-04,21.494,21.494,21.163,21.319,882962,0
2014-08-05,21.212,21.363,21.058,21.181,926800,0
2014-08-06,21.19,21.431,21.12,21.276,580297,0
2014-08-07,21.269,21.422,21.232,21.363,412518,0
2014-08-08,21.353,21.556,21.25,21.372,472942,0
2014-08-11,21.441,21.537,21.337,21.388,423089,0
2014-08-12,21.398,21.573,21.328,21.432,617582,0
2014-08-13,21.521,21.786,21.521,21.707,504033,0
2014-08-14,21.76,21.891,21.68,21.76,346090,0
2014-08-15,21.865,21.944,21.549,21.636,651540,0
2014-08-18,21.776,21.919,21.644,21.919,553585,0
2014-08-19,21.953,22.06,21.865,21.919,270118,0
2014-08-20,21.848,22.033,21.697,21.969,372385,0
2014-08-21,21.927,22.06,21.881,21.891,316018,0
2014-08-22,21.871,21.927,21.609,21.688,289098,0
2014-08-25,21.716,21.76,21.461,21.697,378550,0
2014-08-26,21.636,21.786,21.636,21.741,293416,0
2014-08-27,21.768,21.871,21.707,21.776,173047,0
2014-08-28,21.68,21.881,21.68,21.871,301094,0
2014-08-29,21.857,22.111,21.857,21.997,617973,0
2014-09-02,22.06,22.155,22.024,22.093,600271,0
2014-09-03,22.101,22.278,22.101,22.261,978644,0
2014-09-04,22.278,22.287,21.988,22.075,324615,0
2014-09-05,22.121,22.244,22.007,22.14,322676,0
2014-09-08,22.131,22.269,22.101,22.219,450535,0
2014-09-09,22.149,22.172,22.014,22.093,539373,0
2014-09-10,21.997,22.149,21.821,21.848,417903,0
2014-09-11,21.829,21.961,21.741,21.871,436578,0
2014-09-12,21.786,21.865,21.131,21.23,622868,0
2014-09-15,21.202,21.372,21.081,21.098,353772,0
2014-09-16,21.063,21.328,21,21.3,406753,0
2014-09-17,21.291,21.422,21.187,21.22,453401,0
2014-09-18,21.23,21.318,20.99,21.098,746362,0
2014-09-19,21.141,21.267,21.063,21.17,1182196,0
2014-09-22,21.107,21.267,20.99,20.99,742273,0
2014-09-23,20.982,21.09,20.658,20.658,543911,0
2014-09-24,20.631,20.982,20.631,20.806,822582,0
2014-09-25,20.843,20.894,20.683,20.852,583734,0
2014-09-26,20.825,21.054,20.683,21.054,356292,0
2014-09-29,20.894,21.063,20.728,21.019,463272,0
2014-09-30,20.982,21.116,20.71,20.87,861413,0
2014-10-01,20.862,21.063,20.862,20.958,1419563,0
2014-10-02,20.968,21.036,20.71,20.879,668199,0
2014-10-03,21.036,21.054,20.773,20.968,627653,0
2014-10-06,20.958,21.308,20.958,21.17,707994,0
2014-10-07,21.116,21.267,20.902,20.977,580240,0
2014-10-08,20.948,21.451,20.948,21.408,978325,0
2014-10-09,21.451,21.662,21.38,21.512,1319563,0
2014-10-10,21.512,21.935,21.512,21.573,608698,0
2014-10-13,21.662,22.06,21.609,21.881,547719,0
2014-10-14,21.988,22.498,21.881,22.236,646276,0
2014-10-15,22.084,22.507,21.988,22.359,653772,0
2014-10-16,22.172,22.545,22.155,22.351,659210,0
2014-10-17,22.535,22.535,22.014,22.093,828478,0
2014-10-20,22.06,22.578,22.06,22.569,580284,0
2014-10-21,22.596,22.65,22.351,22.482,504490,0
2014-10-22,22.517,22.817,22.429,22.49,481313,0
2014-10-23,22.666,22.817,22.482,22.728,447453,0
2014-10-24,22.747,22.799,22.498,22.561,524205,0
2014-10-27,22.545,22.886,22.545,22.878,510995,0
2014-10-28,22.869,22.914,22.753,22.86,655523,0
2014-10-29,22.826,22.975,22.632,22.817,667293,0
2014-10-30,22.719,23.099,22.65,23.028,894409,0
2014-10-31,23.259,23.346,22.886,23.329,945308,0
2014-11-03,23.329,23.574,23.265,23.4,734831,0
2014-11-04,23.346,23.46,23.028,23.202,1324036,0
2014-11-05,23.32,23.741,22.993,23.338,1038178,0
2014-11-06,23.283,23.407,23.002,23.053,493399,0
2014-11-07,23.028,23.265,22.896,23.195,563897,0
2014-11-10,23.151,23.362,23.106,23.362,541704,0
2014-11-11,23.346,23.346,23.002,23.144,471498,0
2014-11-12,23.106,23.151,22.902,22.946,562809,0
2014-11-13,23.027,23.171,22.982,23.036,479738,0
2014-11-14,22.921,23.045,22.84,22.875,430390,0
2014-11-17,22.902,23.151,22.805,22.823,627519,0
2014-11-18,22.848,22.93,22.678,22.687,1735450,0
2014-11-19,22.572,22.757,22.449,22.616,1335399,0
2014-11-20,22.563,22.848,22.473,22.848,520024,0
2014-11-21,23.061,23.09,22.875,23.081,960393,0
2014-11-24,23.115,23.275,23.115,23.161,650034,0
2014-11-25,23.151,23.355,23.09,23.284,466766,0
2014-11-26,23.393,23.641,23.302,23.491,589625,0
2014-11-28,23.534,23.927,23.527,23.544,358252,0
2014-12-01,23.517,23.864,23.454,23.722,688327,0
2014-12-02,23.649,23.91,23.499,23.856,727027,0
2014-12-03,23.846,23.963,23.722,23.828,466200,0
2014-12-04,23.82,23.838,23.544,23.776,790586,0
2014-12-05,23.705,23.705,23.293,23.454,825022,0
2014-12-08,23.393,23.82,23.383,23.608,484312,0
2014-12-09,23.509,24.035,23.509,24.017,811430,0
2014-12-10,23.91,24.125,23.856,24.017,892713,0
2014-12-11,24.106,24.167,24.043,24.116,679029,0
2014-12-12,24.125,24.256,23.936,24.106,1098354,0
2014-12-15,24.07,24.131,23.766,23.838,1490459,0
2014-12-16,23.873,23.927,23.534,23.828,1039156,0
2014-12-17,23.802,24.149,23.731,24.14,1426597,0
2014-12-18,24.186,24.231,23.971,24.125,868706,0
2014-12-19,23.998,24.4,23.98,24.293,3879104,0
2014-12-22,24.4,24.702,24.338,24.694,836260,0
2014-12-23,24.694,24.738,24.444,24.568,458286,0
2014-12-24,24.532,24.668,24.444,24.551,229584,0
2014-12-26,24.641,24.766,24.56,24.738,296039,0
2014-12-29,24.684,24.899,24.508,24.702,697803,0
2014-12-30,24.694,24.899,24.649,24.79,425580,0
2014-12-31,24.865,24.963,24.319,24.353,461339,0
2015-01-02,24.479,24.774,24.303,24.729,789347,0
2015-01-05,24.649,25.013,24.568,24.925,809610,0
2015-01-06,25.004,25.185,24.953,25.086,923479,0
2015-01-07,25.195,25.479,24.996,25.408,941370,0
2015-01-08,25.342,25.47,25.13,25.342,1235791,0
2015-01-09,25.442,25.442,25.013,25.13,948008,0
2015-01-12,25.185,25.594,25.185,25.489,967142,0
2015-01-13,25.442,25.782,25.408,25.602,711502,0
2015-01-14,25.489,25.862,25.301,25.835,735287,0
2015-01-15,25.915,25.915,25.676,25.808,916057,0
2015-01-16,25.629,26.442,25.629,26.343,990498,0
2015-01-20,26.362,26.477,26.12,26.262,891417,0
2015-01-21,26.29,26.343,26.077,26.299,616340,0
2015-01-22,26.442,26.824,26.307,26.77,620171,0
2015-01-23,26.744,26.959,26.691,26.949,509339,0
2015-01-26,26.932,27.412,26.77,27.412,909159,0
2015-01-27,27.387,27.681,27.304,27.582,683073,0
2015-01-28,27.617,27.814,27.378,27.403,765390,0
2015-01-29,27.387,27.467,27.03,27.378,584316,0
2015-01-30,27.323,27.378,26.816,26.824,632727,0
2015-02-02,26.841,26.896,26.175,26.77,657962,0
2015-02-03,26.727,26.914,26.485,26.887,450179,0
2015-02-04,26.744,26.779,26.397,26.592,596813,0
2015-02-05,26.62,26.949,26.494,26.922,434974,0
2015-02-06,26.841,26.86,25.727,25.835,653109,0
2015-02-09,25.835,26.067,25.667,25.765,703398,0
2015-02-10,25.773,25.986,25.489,25.915,836875,0
2015-02-11,25.968,26.165,25.577,25.808,642639,0
2015-02-12,25.908,26.05,25.69,25.916,745500,0
2015-02-13,25.916,25.944,25.6,25.845,823409,0
2015-02-17,25.862,26.132,25.61,25.862,909041,0
2015-02-18,25.888,26.367,25.574,26.367,945802,0
2015-02-19,26.367,26.367,25.826,25.888,958532,0
2015-02-20,25.944,26.394,25.789,26.195,641949,0
2015-02-23,26.231,26.394,26.079,26.367,812941,0
2015-02-24,26.178,26.178,25.637,25.808,1202332,0
2015-02-25,25.862,26.267,25.816,25.908,681899,0
2015-02-26,25.88,25.88,25.448,25.528,675564,0
2015-02-27,25.565,25.754,25.287,25.709,709297,0
2015-03-02,25.789,26.041,25.386,25.428,1045509,0
2015-03-03,25.314,25.547,24.898,25.06,1086584,0
2015-03-04,25.024,25.132,24.755,24.864,580701,0
2015-03-05,24.953,25.123,24.781,24.817,362787,0
2015-03-06,24.404,24.556,23.447,23.494,1062493,0
2015-03-09,23.612,23.908,23.592,23.801,655191,0
2015-03-10,23.743,23.98,23.644,23.801,733343,0
2015-03-11,23.791,23.899,23.494,23.735,845354,0
2015-03-12,23.881,24.197,23.743,24.079,729124,0
2015-03-13,24.086,24.116,23.654,23.899,908410,0
2015-03-16,24.024,24.384,24.024,24.051,508434,0
2015-03-17,24.051,24.168,23.862,23.942,1035186,0
2015-03-18,23.971,24.529,23.592,24.447,1025970,0
2015-03-19,24.356,24.628,24.286,24.513,1171062,0
2015-03-20,24.593,25.413,24.484,25.321,1692708,0
2015-03-23,25.329,25.6,25.168,25.277,567603,0
2015-03-24,25.248,25.297,25.052,25.123,572597,0
2015-03-25,25.178,25.238,24.618,24.727,653971,0
2015-03-26,24.673,24.826,24.494,24.603,478016,0
2015-03-27,24.655,24.781,24.494,24.682,592581,0
2015-03-30,24.746,25.178,24.746,25.142,811052,0
2015-03-31,25.132,25.223,24.925,25.024,990240,0
2015-04-01,24.925,25.158,24.717,25.079,751883,0
2015-04-02,25.097,25.329,25.024,25.178,844468,0
2015-04-06,25.223,25.574,25.168,25.456,539514,0
2015-04-07,25.386,25.386,24.817,24.88,740538,0
2015-04-08,24.864,25.005,24.755,24.764,638095,0
2015-04-09,24.736,24.736,24.15,24.187,993826,0
2015-04-10,24.384,24.537,24.079,24.159,951260,0
2015-04-13,24.187,24.214,24.079,24.106,458702,0
2015-04-14,24.177,24.295,24.106,24.177,626327,0
2015-04-15,24.106,24.159,23.772,23.791,924818,0
2015-04-16,23.701,23.942,23.511,23.835,597894,0
2015-04-17,23.711,23.971,23.546,23.701,1299838,0
2015-04-20,23.791,23.98,23.701,23.801,473358,0
2015-04-21,23.891,24.106,23.801,24.096,797043,0
2015-04-22,23.98,24.205,23.871,24.197,633966,0
2015-04-23,24.168,24.248,24.016,24.214,427618,0
2015-04-24,24.233,24.356,24.116,24.286,489432,0
2015-04-27,24.286,24.455,23.988,24.132,445713,0
2015-04-28,24.034,24.205,23.853,24.116,463806,0
2015-04-29,23.881,23.988,23.511,23.583,418959,0
2015-04-30,23.447,23.447,22.889,23.06,610343,0
2015-05-01,23.069,23.447,23.007,23.375,1032852,0
2015-05-04,23.457,23.546,23.114,23.203,525862,0
2015-05-05,23.133,23.143,22.474,22.573,1067932,0
2015-05-06,22.619,22.647,22.195,22.359,758717,0
2015-05-07,22.285,22.71,22.285,22.573,805162,0
2015-05-08,22.781,23.213,22.737,22.781,869112,0
2015-05-11,22.691,22.917,22.351,22.431,714028,0
2015-05-12,22.26,22.441,21.934,22.341,692775,0
2015-05-13,22.465,22.565,21.919,21.969,771867,0
2015-05-14,22.053,22.326,21.979,22.316,607551,0
2015-05-15,22.363,22.663,22.308,22.397,800596,0
2015-05-18,22.381,22.427,22.136,22.381,892516,0
2015-05-19,22.299,22.437,22.263,22.289,469834,0
2015-05-20,22.289,22.397,22.136,22.17,732876,0
2015-05-21,22.208,22.355,22.107,22.136,1204025,0
2015-05-22,22.079,22.162,21.969,22.053,758424,0
2015-05-26,22.49,22.49,21.843,21.953,844168,0
2015-05-27,21.979,22.136,21.918,22.107,620489,0
2015-05-28,22.063,22.154,21.852,21.953,728120,0
2015-05-29,21.989,22.098,21.679,21.724,1209508,0
2015-06-01,21.778,22.079,21.67,22.008,592466,0
2015-06-02,21.943,22.008,21.761,21.878,681517,0
2015-06-03,21.878,21.878,21.487,21.578,443522,0
2015-06-04,21.487,21.761,21.369,21.706,1914315,0
2015-06-05,21.304,21.643,21.14,21.342,1099314,0
2015-06-08,21.378,21.532,21.203,21.514,807765,0
2015-06-09,21.487,21.532,21.159,21.25,536429,0
2015-06-10,21.27,21.734,21.212,21.406,844736,0
2015-06-11,21.523,21.587,21.351,21.442,770693,0
2015-06-12,21.396,21.532,21.323,21.432,381679,0
2015-06-15,21.422,21.461,21.222,21.351,512816,0
2015-06-16,21.342,21.67,21.27,21.67,655136,0
2015-06-17,21.687,21.752,21.369,21.696,600313,0
2015-06-18,21.752,22.016,21.696,21.934,934516,0
2015-06-19,21.888,22.026,21.651,21.953,821798,0
2015-06-22,21.969,22.016,21.679,21.687,730465,0
2015-06-23,21.587,21.687,21.342,21.36,494455,0
2015-06-24,21.36,21.422,21.187,21.369,1680659,0
2015-06-25,21.396,21.396,21.13,21.232,1095696,0
2015-06-26,21.212,21.478,21.068,21.406,837368,0
2015-06-29,21.36,21.761,21.323,21.342,1175188,0
2015-06-30,21.432,21.451,21.123,21.212,1062384,0
2015-07-01,21.203,21.406,20.993,21.396,1314329,0
2015-07-02,21.532,21.843,21.406,21.542,968725,0
2015-07-06,21.478,21.807,21.422,21.761,777172,0
2015-07-07,21.869,22.162,21.778,22.036,739345,0
2015-07-08,21.989,22.127,21.888,22.07,655248,0
2015-07-09,22.127,22.227,21.742,21.797,1039336,0
2015-07-10,21.862,22.136,21.778,21.925,1094929,0
2015-07-13,22.088,22.145,21.797,21.852,713029,0
2015-07-14,21.888,21.925,21.706,21.734,731904,0
2015-07-15,21.67,21.742,21.57,21.643,618591,0
2015-07-16,21.852,21.852,21.661,21.761,385077,0
2015-07-17,21.752,21.761,21.578,21.651,557663,0
2015-07-20,21.605,21.826,21.506,21.816,655685,0
2015-07-21,21.816,21.888,21.724,21.752,598887,0
2015-07-22,21.752,21.979,21.752,21.943,429704,0
2015-07-23,21.953,21.961,21.615,21.761,951400,0
2015-07-24,21.706,21.918,21.679,21.761,698227,0
2015-07-27,21.788,22.016,21.734,21.77,594064,0
2015-07-28,21.77,21.852,21.578,21.734,532771,0
2015-07-29,21.696,21.943,21.47,21.878,618734,0
2015-07-30,21.834,21.908,21.651,21.687,532990,0
2015-07-31,21.862,22.063,21.843,21.925,606673,0
2015-08-03,21.953,22.188,21.862,22.179,634443,0
2015-08-04,22.208,22.355,21.989,22.154,655248,0
2015-08-05,22.098,22.179,21.77,22.079,2577674,0
2015-08-06,21.943,22.117,21.451,22.117,1228173,0
2015-08-07,22.079,22.289,21.834,22.236,577396,0
2015-08-10,22.271,22.355,21.998,22.117,612703,0
2015-08-11,22.127,22.381,22.053,22.236,627265,0
2015-08-12,22.117,22.236,21.898,22.198,851841,0
2015-08-13,22.263,22.391,21.874,22.236,476823,0
2015-08-14,22.162,22.466,22.097,22.45,393110,0
2015-08-17,22.45,22.836,22.391,22.836,645654,0
2015-08-18,22.789,22.964,22.698,22.946,494473,0
2015-08-19,22.827,23.132,22.688,23.04,737488,0
2015-08-20,22.984,23.306,22.818,23.076,951154,0
2015-08-21,22.708,23.112,22.558,22.576,1202290,0
2015-08-24,21.792,22.374,21.553,21.607,970662,0
2015-08-25,22.014,22.024,21.035,21.054,786870,0
2015-08-26,21.802,21.802,21.175,21.562,1194383,0
2015-08-27,21.654,21.884,21.368,21.673,1154097,0
2015-08-28,21.673,21.738,21.451,21.626,620637,0
2015-08-31,21.579,21.607,21.09,21.146,1001836,0
2015-09-01,20.861,20.988,20.49,20.649,729367,0
2015-09-02,20.812,20.933,20.61,20.924,954293,0
2015-09-03,20.963,21.127,20.822,20.888,898090,0
2015-09-04,20.721,20.812,20.342,20.472,706189,0
2015-09-08,20.683,20.794,20.528,20.702,698827,0
2015-09-09,20.794,20.832,20.472,20.528,677601,0
2015-09-10,20.472,20.693,20.333,20.417,584259,0
2015-09-11,20.38,20.812,20.325,20.702,898415,0
2015-09-14,20.75,21.109,20.711,21.09,851198,0
2015-09-15,21.118,21.442,20.988,21.247,1046995,0
2015-09-16,21.219,21.654,21.219,21.487,718537,0
2015-09-17,21.442,22.281,21.442,21.986,971420,0
2015-09-18,21.765,22.41,21.681,22.097,1301271,0
2015-09-21,22.005,22.41,21.95,22.357,702182,0
2015-09-22,22.208,22.374,22.135,22.255,573422,0
2015-09-23,22.281,22.698,22.208,22.586,650635,0
2015-09-24,22.542,22.688,22.459,22.633,1154513,0
2015-09-25,22.708,22.974,22.532,22.946,1346322,0
2015-09-28,22.901,22.954,22.42,22.669,1413555,0
2015-09-29,22.78,23.15,22.642,23.021,1595399,0
2015-09-30,23.169,23.177,22.365,22.946,2052838,0
2015-10-01,23.012,23.122,22.809,23.012,1417906,0
2015-10-02,22.954,23.288,22.752,23.288,1270515,0
2015-10-05,23.362,23.798,23.326,23.778,1087482,0
2015-10-06,23.748,23.98,23.142,23.686,1466204,0
2015-10-07,23.686,24.203,23.519,24.194,1288276,0
2015-10-08,24.184,24.358,23.898,24.257,965125,0
2015-10-09,24.239,24.266,23.953,24.082,790769,0
2015-10-12,24.111,24.553,24.073,24.203,1060885,0
2015-10-13,24.146,24.295,23.898,24.009,699368,0
2015-10-14,24.082,24.121,23.603,23.666,1262286,0
2015-10-15,23.74,24.009,23.666,23.999,690163,0
2015-10-16,24.027,24.407,24.018,24.387,805606,0
2015-10-19,24.358,24.646,24.341,24.636,781696,0
2015-10-20,24.543,24.869,24.534,24.849,1045079,0
2015-10-21,24.904,24.922,24.627,24.646,886611,0
2015-10-22,24.709,25.053,24.655,25.043,927654,0
2015-10-23,25.024,25.182,24.609,24.878,830621,0
2015-10-26,24.904,25.061,24.627,25.043,1200232,0
2015-10-27,24.996,25.227,24.979,25.116,1149766,0
2015-10-28,25.09,25.327,24.692,25.227,1218426,0
2015-10-29,25.125,25.227,24.655,24.802,1036489,0
2015-10-30,24.811,24.904,24.333,24.341,760555,0
2015-11-02,24.323,24.526,24.174,24.509,1120321,0
2015-11-03,24.433,24.433,23.99,24.165,1249831,0
2015-11-04,24.165,24.286,23.815,23.86,1703935,0
2015-11-05,23.916,24.073,23.613,23.999,1999124,0
2015-11-06,23.74,23.971,23.418,23.63,1596375,0
2015-11-09,23.519,23.593,23.03,23.38,1030988,0
2015-11-10,23.437,23.714,23.38,23.63,737705,0
2015-11-11,23.705,23.798,23.593,23.695,533136,0
2015-11-12,23.621,23.853,23.358,23.563,556763,0
2015-11-13,23.563,23.882,23.535,23.676,737962,0
2015-11-16,23.656,24.116,23.553,24.106,487837,0
2015-11-17,24.031,24.347,23.993,23.993,413559,0
2015-11-18,24.049,24.19,23.946,24.086,593153,0
2015-11-19,24.116,24.479,24.059,24.406,836324,0
2015-11-20,24.544,25.021,24.499,24.864,838677,0
2015-11-23,24.874,25.199,24.731,25.068,920126,0
2015-11-24,24.918,25.011,24.685,24.927,478134,0
2015-11-25,24.994,25.226,24.899,25.133,448879,0
2015-11-27,25.058,25.535,25.058,25.337,423833,0
2015-11-30,25.377,25.61,25.328,25.405,813312,0
2015-12-01,25.499,25.993,25.422,25.974,569310,0
2015-12-02,25.918,26.003,25.357,25.377,826670,0
2015-12-03,25.312,25.48,24.967,25.078,580853,0
2015-12-04,25.143,25.591,25.097,25.328,558261,0
2015-12-07,25.294,25.49,25.191,25.367,485162,0
2015-12-08,25.312,25.564,25.244,25.499,431815,0
2015-12-09,25.787,25.909,25.199,25.347,746417,0
2015-12-10,25.357,25.46,25.03,25.068,681345,0
2015-12-11,24.899,25.357,24.834,25.235,855053,0
2015-12-14,25.191,25.554,25.191,25.516,593626,0
2015-12-15,25.787,26.003,25.61,25.881,625905,0
2015-12-16,25.965,26.151,25.825,26.115,769322,0
2015-12-17,26.161,26.189,25.89,25.89,522086,0
2015-12-18,25.751,25.871,25.535,25.703,1814778,0
2015-12-21,25.825,26.124,25.6,25.731,598718,0
2015-12-22,25.825,26.068,25.741,25.862,623939,0
2015-12-23,25.928,26.106,25.367,26.068,621836,0
2015-12-24,26.068,26.086,25.881,25.993,207074,0
2015-12-28,25.993,26.293,25.834,26.226,624673,0
2015-12-29,26.301,26.633,26.189,26.471,719172,0
2015-12-30,26.471,26.609,26.274,26.412,890534,0
2015-12-31,26.581,26.609,26.274,26.461,1554800,0
2016-01-04,26.171,26.236,25.993,26.086,1000561,0
2016-01-05,26.124,26.946,26.124,26.816,594164,0
2016-01-06,26.609,26.937,26.497,26.694,801048,0
2016-01-07,26.358,26.6,26.254,26.545,1019253,0
2016-01-08,26.572,26.638,26.329,26.478,892615,0
2016-01-11,26.515,27.292,26.471,26.955,1201780,0
2016-01-12,27.087,27.096,26.657,26.834,1222718,0
2016-01-13,26.88,27.104,26.376,26.471,618005,0
2016-01-14,26.506,26.628,26.293,26.386,838572,0
2016-01-15,25.918,26.349,25.693,26.319,1010050,0
2016-01-19,26.422,27.274,26.319,27.143,789230,0
2016-01-20,26.9,26.946,26.293,26.572,1356268,0
2016-01-21,26.694,27.236,26.432,26.777,800339,0
2016-01-22,27.04,27.919,26.937,27.6,888749,0
2016-01-25,27.582,27.797,27.035,27.133,962167,0
2016-01-26,27.309,27.792,27.299,27.758,981983,0
2016-01-27,27.675,27.694,26.862,27.077,962331,0
2016-01-28,27.246,27.497,26.619,26.628,1126841,0
2016-01-29,26.777,27.377,26.657,27.133,1457437,0
2016-02-01,27.067,27.544,26.946,27.299,920546,0
2016-02-02,27.207,27.403,26.895,26.955,1241202,0
2016-02-03,27.087,27.558,26.871,27.377,1288715,0
2016-02-04,27.161,27.442,27.03,27.377,775589,0
2016-02-05,27.246,27.339,26.89,26.9,840368,0
2016-02-08,26.712,26.993,26.124,26.59,1028943,0
2016-02-09,26.31,26.545,25.946,26.003,1362616,0
2016-02-10,26.106,26.667,26.017,26.274,753611,0
2016-02-11,25.825,26.432,25.703,26.274,4503314,0
2016-02-12,26.386,26.768,26.199,26.609,1339370,0
2016-02-16,26.77,27.213,26.402,27.129,1103615,0
2016-02-17,26.723,27.271,25.977,26.514,1360210,0
2016-02-18,26.477,26.898,26.336,26.628,870836,0
2016-02-19,26.628,27.1,26.45,27.006,492951,0
2016-02-22,26.987,27.119,26.572,26.761,892991,0
2016-02-23,26.752,26.987,26.752,26.827,546741,0
2016-02-24,26.732,27.158,26.732,27.062,548015,0
2016-02-25,27.204,27.506,27.204,27.356,498377,0
2016-02-26,27.271,27.411,27.035,27.11,811627,0
2016-02-29,27.1,27.629,27.062,27.393,1027353,0
2016-03-01,27.479,27.923,27.479,27.875,632998,0
2016-03-02,27.855,28.054,27.743,28.027,719135,0
2016-03-03,28.073,28.252,27.904,28.252,604438,0
2016-03-04,28.29,28.309,27.855,27.855,17838034,0
2016-03-07,27.771,27.885,27.411,27.629,1100428,0
2016-03-08,27.601,27.914,27.554,27.677,833949,0
2016-03-09,27.648,28.064,27.629,27.761,838266,0
2016-03-10,27.931,28.017,27.46,27.677,748268,0
2016-03-11,27.931,28.225,27.781,28.092,771568,0
2016-03-14,28.008,28.131,27.81,27.845,507127,0
2016-03-15,27.705,28.044,27.705,27.914,442457,0
2016-03-16,27.885,28.139,27.687,28.102,338105,0
2016-03-17,28.121,28.469,28.035,28.366,669132,0
2016-03-18,28.366,28.659,28.215,28.479,2295947,0
2016-03-21,28.413,28.452,27.841,27.904,902737,0
2016-03-22,27.865,28.073,27.819,28.008,769288,0
2016-03-23,28.366,28.442,28.073,28.225,801523,0
2016-03-24,28.148,28.252,27.885,28.178,660568,0
2016-03-28,28.244,28.452,28.14,28.366,428638,0
2016-03-29,28.375,29.259,28.375,29.215,852800,0
2016-03-30,29.282,29.358,28.937,28.952,400392,0
2016-03-31,28.858,29.244,28.678,29.17,793972,0
2016-04-01,29.026,29.112,28.805,28.895,741495,0
2016-04-04,28.876,29.224,28.876,29.188,574068,0
2016-04-05,28.962,29.16,28.828,28.838,654243,0
2016-04-06,28.772,28.781,28.442,28.582,616504,0
2016-04-07,28.498,28.592,28.309,28.461,633554,0
2016-04-08,28.573,28.716,28.394,28.668,728269,0
2016-04-11,28.754,28.942,28.734,28.744,370611,0
2016-04-12,28.725,28.999,28.725,28.952,354338,0
2016-04-13,29.056,29.056,28.649,28.828,638094,0
2016-04-14,28.79,28.81,28.649,28.754,285578,0
2016-04-15,28.725,29.016,28.725,29.016,462030,0
2016-04-18,29.007,29.17,28.706,29.16,385077,0
2016-04-19,29.075,29.282,28.994,29.264,274960,0
2016-04-20,29.207,29.244,28.555,28.582,560606,0
2016-04-21,28.527,28.678,27.781,27.81,610248,0
2016-04-22,27.914,28.234,27.81,28.035,425575,0
2016-04-25,27.914,28.488,27.914,28.488,296466,0
2016-04-26,28.582,28.904,28.518,28.734,380120,0
2016-04-27,28.641,28.876,28.498,28.82,414140,0
2016-04-28,28.631,28.942,28.631,28.725,369333,0
2016-04-29,28.527,28.82,28.375,28.592,699273,0
2016-05-02,28.659,29.075,28.649,29.066,473545,0
2016-05-03,29.093,29.297,28.868,29.15,395023,0
2016-05-04,29.026,29.565,29.026,29.367,1045016,0
2016-05-05,29.792,29.82,29.042,29.329,896863,0
2016-05-06,29.31,29.75,29.16,29.688,697306,0
2016-05-09,29.755,30.076,29.678,29.943,904372,0
2016-05-10,30.076,30.076,29.555,29.688,1526359,0
2016-05-11,29.631,29.717,28.716,29.358,1016873,0
2016-05-12,29.435,29.681,29.109,29.557,802119,0
2016-05-13,29.481,29.749,29.271,29.729,873596,0
2016-05-16,29.719,30.522,29.719,30.302,1089941,0
2016-05-17,30.206,30.254,29.396,29.606,862720,0
2016-05-18,29.557,29.681,28.988,29.31,724070,0
2016-05-19,29.053,29.177,28.729,28.909,548456,0
2016-05-20,28.928,29.109,28.785,29.082,992807,0
2016-05-23,29.138,29.353,29.043,29.195,440930,0
2016-05-24,29.367,29.824,29.324,29.796,778907,0
2016-05-25,29.796,29.863,29.386,29.729,701659,0
2016-05-26,29.739,30.091,29.671,30.082,515882,0
2016-05-27,30.111,30.387,30.082,30.244,539436,0
2016-05-31,30.226,30.397,29.959,30.311,747638,0
2016-06-01,30.235,30.645,30.167,30.607,944832,0
2016-06-02,30.502,30.769,30.321,30.769,661130,0
2016-06-03,31.036,31.332,30.816,31.207,677719,0
2016-06-06,31.237,31.341,30.826,30.95,551583,0
2016-06-07,31.064,31.407,30.997,31.322,482585,0
2016-06-08,31.332,31.626,31.302,31.58,697360,0
2016-06-09,31.57,32.133,31.511,31.969,1022432,0
2016-06-10,31.827,32.184,31.827,32.019,651473,0
2016-06-13,32.046,32.39,31.964,32.029,652847,0
2016-06-14,32.064,32.104,31.819,31.904,488929,0
2016-06-15,31.904,32.199,31.874,32.064,467687,0
2016-06-16,31.855,32.189,31.855,32.169,440255,0
2016-06-17,31.979,32.15,31.731,32.133,1690434,0
2016-06-20,32.237,32.437,31.78,31.845,682148,0
2016-06-21,31.884,32.294,31.75,32.084,686045,0
2016-06-22,31.78,31.874,31.57,31.714,709064,0
2016-06-23,31.704,32.055,31.704,32.055,502506,0
2016-06-24,31.6,32.676,31.302,32.246,1554905,0
2016-06-27,32.199,32.971,32.029,32.875,837426,0
2016-06-28,32.952,33.352,32.571,33.314,812738,0
2016-06-29,31.874,33.127,31.827,32.495,9358951,0
2016-06-30,32.589,33.372,32.332,33.362,2075049,0
2016-07-01,33.629,33.983,33.41,33.848,2183158,0
2016-07-05,33.983,34.248,33.801,34.153,952827,0
2016-07-06,34.048,34.248,33.676,33.791,970178,0
2016-07-07,33.629,33.629,33.077,33.448,1204006,0
2016-07-08,33.619,34.048,33.524,34.001,1506746,0
2016-07-11,34.029,34.316,33.591,34.173,846893,0
2016-07-12,34.143,34.202,33.632,33.744,645606,0
2016-07-13,33.886,33.963,33.572,33.801,665203,0
2016-07-14,33.601,33.686,33.275,33.362,558183,0
2016-07-15,33.352,33.372,32.98,33.323,861707,0
2016-07-18,33.419,33.601,33.4,33.514,596641,0
2016-07-19,33.601,33.658,33.505,33.639,665561,0
2016-07-20,33.658,33.886,33.619,33.791,370768,0
2016-07-21,33.696,33.933,33.505,33.915,687961,0
2016-07-22,33.906,34.44,33.906,34.098,669277,0
2016-07-25,34.107,34.219,33.858,34.02,677883,0
2016-07-26,34.02,34.107,33.725,33.886,830717,0
2016-07-27,33.896,33.933,33.514,33.734,559126,0
2016-07-28,33.649,34.344,33.543,34.258,803410,0
2016-07-29,34.173,34.811,34.173,34.477,1702340,0
2016-08-01,34.421,34.811,34.325,34.801,530253,0
2016-08-02,34.555,34.743,33.925,33.963,647241,0
2016-08-03,33.896,33.915,33.419,33.467,842763,0
2016-08-04,34.402,34.897,33.448,34.048,1032915,0
2016-08-05,34.078,34.078,33.667,33.744,646224,0
2016-08-08,33.744,34.029,33.497,33.772,445754,0
2016-08-09,33.781,34.188,33.477,34.173,576291,0
2016-08-10,34.325,34.344,34.048,34.268,702573,0
2016-08-11,34.344,34.344,33.601,33.791,508839,0
2016-08-12,33.925,34.687,33.925,34.163,628307,0
2016-08-15,34.22,34.355,33.836,33.875,495316,0
2016-08-16,33.72,33.769,33.336,33.461,405200,0
2016-08-17,33.614,33.931,33.345,33.913,521159,0
2016-08-18,33.941,34.067,33.614,33.75,568307,0
2016-08-19,33.75,33.951,33.336,33.586,620093,0
2016-08-22,33.682,33.941,33.624,33.885,437095,0
2016-08-23,34.067,34.202,33.894,34.114,477249,0
2016-08-24,34.124,34.202,33.682,33.991,503266,0
2016-08-25,33.971,34.269,33.923,34.183,414496,0
2016-08-26,34.211,34.432,33.394,33.614,568369,0
2016-08-29,33.712,34.097,33.634,33.961,457613,0
2016-08-30,34.057,34.057,33.505,33.845,440803,0
2016-08-31,33.75,33.869,33.321,33.712,1187402,0
2016-09-01,33.654,33.826,33.403,33.634,552852,0
2016-09-02,33.702,34.442,33.702,34.067,523281,0
2016-09-06,34.124,34.519,33.961,34.47,1098758,0
2016-09-07,34.519,34.644,34.365,34.635,860774,0
2016-09-08,34.403,34.403,34.097,34.202,549141,0
2016-09-09,33.644,33.702,32.278,32.336,1186108,0
2016-09-12,32.182,32.798,32.096,32.692,676237,0
2016-09-13,32.519,32.538,31.533,31.702,741855,0
2016-09-14,31.874,32.096,31.72,31.779,569535,0
2016-09-15,31.818,32.02,31.634,31.98,899089,0
2016-09-16,32,32.202,31.663,32.182,1974907,0
2016-09-19,32.212,32.461,32.212,32.432,528089,0
2016-09-20,32.701,32.701,32.384,32.404,506497,0
2016-09-21,32.413,33.067,32.056,32.951,890557,0
2016-09-22,33.269,33.606,33.249,33.596,671681,0
2016-09-23,33.442,33.951,33.106,33.74,679403,0
2016-09-26,33.654,33.981,33.624,33.894,559201,0
2016-09-27,34.009,34.057,33.106,33.133,698264,0
2016-09-28,33.259,33.5,33.133,33.481,675630,0
2016-09-29,33.249,33.345,32.865,33.143,566508,0
2016-09-30,33.269,33.442,32.654,32.75,1092940,0
2016-10-03,32.605,32.664,32.143,32.318,1036146,0
2016-10-04,32.298,32.308,31.451,31.634,1090234,0
2016-10-05,31.788,31.874,30.923,31.009,1678733,0
2016-10-06,30.847,31.076,30.423,30.855,1338353,0
2016-10-07,31.048,31.403,30.741,30.817,835537,0
2016-10-10,30.865,31.307,30.75,31.058,582066,0
2016-10-11,30.952,31.115,30.596,30.702,385641,0
2016-10-12,30.759,31.058,30.702,30.989,309722,0
2016-10-13,30.923,31.403,30.817,31.269,659584,0
2016-10-14,31.135,31.509,30.75,31.125,607252,0
2016-10-17,31.125,31.481,31.076,31.135,329282,0
2016-10-18,31.375,31.471,31.105,31.201,473608,0
2016-10-19,31.115,31.422,31.115,31.191,302557,0
2016-10-20,31.221,31.471,31.085,31.307,269470,0
2016-10-21,31.115,31.481,31.095,31.385,340467,0
2016-10-24,32.152,32.961,31.441,31.826,438301,0
2016-10-25,31.798,31.894,31.567,31.808,459926,0
2016-10-26,31.567,31.567,30.865,31.327,410449,0
2016-10-27,31.191,31.191,30.154,30.337,472756,0
2016-10-28,30.346,30.576,30.038,30.125,440401,0
2016-10-31,30.307,30.741,30.048,30.663,548305,0
2016-11-01,30.452,30.528,29.625,29.654,553087,0
2016-11-02,29.682,29.778,29.144,29.154,1041519,0
2016-11-03,29.114,29.114,28.443,28.585,685437,0
2016-11-04,28.615,29.077,28.423,28.894,775648,0
2016-11-07,29.221,29.442,29,29.24,1202045,0
2016-11-08,29.221,29.413,29.077,29.327,749389,0
2016-11-09,28.307,28.549,27.481,27.749,1479453,0
2016-11-10,27.644,27.644,25.634,26.672,2257030,0
2016-11-11,26.75,27.336,26.75,26.894,1490503,0
2016-11-14,27.428,27.759,26.738,27.729,1720701,0
2016-11-15,27.895,28.45,27.399,27.652,972121,0
2016-11-16,27.652,28.07,27.496,28.002,1090374,0
2016-11-17,28.002,28.216,27.545,27.652,658821,0
2016-11-18,27.672,27.876,27.603,27.729,752888,0
2016-11-21,27.817,28.089,27.749,27.886,672675,0
2016-11-22,28.022,28.468,27.933,28.4,951776,0
2016-11-23,28.07,28.507,27.953,28.381,728518,0
2016-11-25,28.44,28.848,28.352,28.594,292763,0
2016-11-28,28.664,28.905,28.537,28.711,747269,0
2016-11-29,28.664,29.29,28.664,29.062,803106,0
2016-11-30,28.614,28.886,28.186,28.557,1099593,0
2016-12-01,28.264,28.343,27.585,27.826,978383,0
2016-12-02,28.05,28.691,27.973,28.323,642308,0
2016-12-05,28.313,28.634,28.05,28.584,546024,0
2016-12-06,28.624,28.838,28.39,28.751,510637,0
2016-12-07,28.789,29.44,28.789,29.275,553873,0
2016-12-08,29.062,29.81,28.771,29.732,789260,0
2016-12-09,29.713,30.266,29.713,29.839,562192,0
2016-12-12,29.703,30.024,29.693,29.965,782668,0
2016-12-13,30.199,30.345,29.469,29.752,1093113,0
2016-12-14,29.868,29.868,28.478,28.537,774437,0
2016-12-15,28.497,28.798,28.216,28.333,775371,0
2016-12-16,28.604,29.226,28.584,28.779,2490541,0
2016-12-19,28.965,29.655,28.965,29.586,627129,0
2016-12-20,29.548,29.936,29.343,29.421,740679,0
2016-12-21,29.46,29.82,28.537,28.566,974675,0
2016-12-22,28.381,28.614,27.836,28.361,1105219,0
2016-12-23,28.497,28.691,28.264,28.584,647623,0
2016-12-27,28.624,28.741,28.487,28.614,806308,0
2016-12-28,28.673,28.673,28.226,28.527,648516,0
2016-12-29,28.566,29.129,28.487,29.032,616671,0
2016-12-30,29.09,29.586,28.925,29.469,491361,0
2017-01-03,29.489,29.683,28.974,29.304,566893,0
2017-01-04,29.372,29.994,29.372,29.897,801493,0
2017-01-05,29.849,30.48,29.576,30.296,778946,0
2017-01-06,30.15,30.286,29.8,29.839,676651,0
2017-01-09,29.927,29.936,29.596,29.693,451423,0
2017-01-10,29.655,29.655,29.353,29.402,466916,0
2017-01-11,29.45,29.538,29.169,29.275,575168,0
2017-01-12,29.353,29.722,29.119,29.722,392213,0
2017-01-13,29.683,29.936,29.469,29.557,301394,0
2017-01-17,29.625,30.004,29.625,29.703,465470,0
2017-01-18,29.693,29.849,29.568,29.703,477780,0
2017-01-19,29.518,29.557,29.197,29.333,447857,0
2017-01-20,29.226,29.673,29.226,29.499,738473,0
2017-01-23,29.635,29.917,29.493,29.877,280305,0
2017-01-24,29.762,30.111,29.703,29.849,638840,0
2017-01-25,29.664,29.82,29.353,29.46,516521,0
2017-01-26,29.45,29.693,29.333,29.382,683637,0
2017-01-27,29.372,29.45,29.072,29.217,432336,0
2017-01-30,29.149,29.304,29.003,29.236,451624,0
2017-01-31,29.324,29.713,29.295,29.363,730207,0
2017-02-01,29.169,29.538,28.935,28.965,526602,0
2017-02-02,29.072,29.46,29.012,29.217,803012,0
2017-02-03,29.45,29.606,29.256,29.499,431362,0
2017-02-06,29.635,29.635,29.304,29.353,344022,0
2017-02-07,29.411,29.732,29.397,29.469,496183,0
2017-02-08,29.596,29.732,29.411,29.596,411291,0
2017-02-09,29.586,29.82,29.543,29.615,722624,0
2017-02-10,29.596,30.018,29.566,29.959,377517,0
2017-02-13,29.998,30.116,29.645,29.88,673821,0
2017-02-14,29.851,29.88,29.38,29.586,443944,0
2017-02-15,29.429,29.88,29.124,29.841,606767,0
2017-02-16,29.979,30.665,29.979,30.371,766510,0
2017-02-17,30.548,30.548,29.92,30.42,901266,0
2017-02-21,30.499,30.852,30.165,30.823,748869,0
2017-02-22,30.862,31.117,30.783,31.068,669352,0
2017-02-23,31.205,31.343,30.97,31.275,493753,0
2017-02-24,31.265,31.647,31.127,31.549,398498,0
2017-02-27,31.589,31.833,31.383,31.647,441530,0
2017-02-28,31.549,31.697,31.333,31.373,642888,0
2017-03-01,31.215,31.446,31.009,31.265,696458,0
2017-03-02,31.176,31.765,30.989,31.549,669403,0
2017-03-03,31.491,31.559,31.186,31.491,516457,0
2017-03-06,31.343,31.363,31.009,31.195,496840,0
2017-03-07,31.049,31.313,30.872,30.999,322933,0
2017-03-08,30.675,30.823,30.303,30.44,505173,0
2017-03-09,30.42,30.656,29.939,29.988,454509,0
2017-03-10,30.253,30.44,29.88,30.185,566789,0
2017-03-13,30.165,30.45,29.871,30.067,335628,0
2017-03-14,29.939,29.939,29.556,29.596,670673,0
2017-03-15,30.087,30.44,29.733,30.361,1175207,0
2017-03-16,30.244,30.548,30.126,30.469,478639,0
2017-03-17,30.519,30.803,30.401,30.587,1086015,0
2017-03-20,30.656,30.735,30.283,30.303,433297,0
2017-03-21,30.42,30.577,30.155,30.391,635294,0
2017-03-22,30.519,30.803,30.185,30.636,900810,0
2017-03-23,30.597,31.235,30.459,30.881,718074,0
2017-03-24,30.872,31.5,30.872,31.343,631549,0
2017-03-27,31.401,31.735,31.215,31.431,646682,0
2017-03-28,31.481,31.657,31.265,31.599,606482,0
2017-03-29,31.549,31.745,31.461,31.687,329407,0
2017-03-30,31.667,31.795,31.373,31.725,436742,0
2017-03-31,31.667,32.04,31.627,31.903,663605,0
2017-04-03,31.903,32.109,31.745,32.049,480514,0
2017-04-04,31.923,32.138,31.735,31.785,719142,0
2017-04-05,31.815,32.227,31.785,31.913,624864,0
2017-04-06,31.903,32.157,31.717,32.049,541285,0
2017-04-07,32.089,32.345,32.031,32.197,1061149,0
2017-04-10,32.227,32.767,32.035,32.688,613001,0
2017-04-11,32.697,33.002,32.58,32.904,577428,0
2017-04-12,32.845,33.11,32.815,32.874,488005,0
2017-04-13,32.933,33.051,32.737,32.757,806393,0
2017-04-17,32.855,33.208,32.796,33.208,424256,0
2017-04-18,33.208,33.375,33.12,33.336,491649,0
2017-04-19,33.316,33.385,33.189,33.277,451635,0
2017-04-20,33.287,33.434,33.1,33.345,528308,0
2017-04-21,33.287,33.414,33.198,33.198,440528,0
2017-04-24,33.267,33.395,32.423,32.913,586323,0
2017-04-25,32.884,33.149,32.825,32.865,419748,0
2017-04-26,32.786,32.963,32.56,32.639,619940,0
2017-04-27,32.678,32.923,32.481,32.707,478502,0
2017-04-28,32.639,32.639,32.021,32.197,599149,0
2017-05-01,32.157,32.433,31.815,32.049,687854,0
2017-05-02,32.157,32.217,31.245,31.363,1634291,0
2017-05-03,31.421,31.421,30.705,31.117,1734459,0
2017-05-04,31.569,32.119,30.577,30.881,917648,0
2017-05-05,30.96,31.647,30.96,31.617,629215,0
2017-05-08,31.687,31.843,31.172,31.667,685671,0
2017-05-09,31.697,31.805,31.215,31.383,773848,0
2017-05-10,31.363,31.815,31.343,31.627,524047,0
2017-05-11,31.529,31.677,31.235,31.559,757824,0
2017-05-12,31.668,32.183,31.658,31.985,1150735,0
2017-05-15,32.064,32.728,32.064,32.173,652503,0
2017-05-16,32.173,32.233,31.737,31.906,652870,0
2017-05-17,31.916,32.411,31.916,32.094,1167217,0
2017-05-18,32.064,32.609,31.817,32.589,706952,0
2017-05-19,32.589,33.144,32.342,33.085,1054695,0
2017-05-22,33.154,33.511,32.966,33.392,1372942,0
2017-05-23,33.452,33.739,33.273,33.432,1739383,0
2017-05-24,33.442,33.66,33.372,33.432,703127,0
2017-05-25,33.511,33.56,33.204,33.253,484891,0
2017-05-26,33.263,33.273,32.649,32.788,514776,0
2017-05-30,32.748,33.055,32.629,32.857,744382,0
2017-05-31,32.837,33.006,32.48,32.956,1804817,0
2017-06-01,32.897,33.59,32.599,33.382,1120804,0
2017-06-02,33.59,34.066,33.521,33.977,950917,0
2017-06-05,33.788,33.947,33.521,33.778,738424,0
2017-06-06,33.778,33.987,33.521,33.759,1383659,0
2017-06-07,33.749,33.967,33.62,33.878,1091811,0
2017-06-08,33.848,33.858,33.333,33.749,816845,0
2017-06-09,33.719,34.185,33.501,34.155,730272,0
2017-06-12,34.135,34.819,34.026,34.809,1329006,0
2017-06-13,34.819,34.987,34.65,34.878,1020030,0
2017-06-14,35.195,35.423,34.868,35.146,952112,0
2017-06-15,34.75,35.433,34.7,35.215,1060031,0
2017-06-16,35.106,35.354,34.997,35.235,1597592,0
2017-06-19,35.285,35.324,35.027,35.186,606301,0
2017-06-20,35.255,35.572,35.146,35.314,795692,0
2017-06-21,35.235,35.463,35.086,35.156,823948,0
2017-06-22,35.156,35.602,35.086,35.225,1197956,0
2017-06-23,35.235,35.849,35.205,35.711,1021405,0
2017-06-26,35.859,35.919,35.493,35.839,530679,0
2017-06-27,35.681,35.879,35.364,35.403,1288399,0
2017-06-28,35.557,35.651,35.007,35.086,1247042,0
2017-06-29,34.581,34.601,33.531,33.59,1884407,0
2017-06-30,33.729,34.056,33.65,33.838,1173692,0
2017-07-03,33.957,34.393,33.828,34.333,262555,0
2017-07-05,34.195,34.264,33.769,33.977,720082,0
2017-07-06,33.769,33.788,32.708,32.758,682653,0
2017-07-07,32.817,33.055,32.352,33.035,581729,0
2017-07-10,33.085,33.224,32.342,32.362,703468,0
2017-07-11,32.451,32.56,32.144,32.441,509070,0
2017-07-12,32.778,33.204,32.738,32.748,761663,0
2017-07-13,32.659,32.748,32.352,32.5,704125,0
2017-07-14,32.778,32.916,32.52,32.57,604251,0
2017-07-17,32.57,32.981,32.421,32.916,591357,0
2017-07-18,32.986,33.243,32.758,33.134,757128,0
2017-07-19,33.144,33.362,33.006,33.184,519196,0
2017-07-20,33.283,33.382,32.926,32.946,692446,0
2017-07-21,33.125,33.263,32.768,32.936,498307,0
2017-07-24,32.936,33.164,32.807,32.887,377334,0
2017-07-25,32.877,33.144,32.55,33.115,852066,0
2017-07-26,33.115,33.313,32.986,33.105,316887,0
2017-07-27,33.006,33.174,32.718,33.075,436403,0
2017-07-28,32.996,33.243,32.718,32.936,415735,0
2017-07-31,33.016,33.075,32.55,32.996,545304,0
2017-08-01,33.055,33.194,32.49,32.778,368656,0
2017-08-02,32.728,32.877,32.332,32.441,443274,0
2017-08-03,32.381,33.035,32.332,32.887,598738,0
2017-08-04,32.847,32.946,32.51,32.53,784288,0
2017-08-07,32.56,32.743,32.322,32.679,572452,0
2017-08-08,32.679,32.758,32.371,32.53,540023,0
2017-08-09,31,32,31,31.78,8181532,0
2017-08-10,31.85,32.11,31.67,31.97,1922009,0
2017-08-11,31.88,32.035,31.61,31.94,1637585,0
2017-08-14,32.09,32.57,31.95,32.37,1217332,0
2017-08-15,32.28,32.28,31.84,32.2,749731,0
2017-08-16,32.24,32.75,32.24,32.57,853401,0
2017-08-17,32.54,32.77,32.4,32.41,856170,0
2017-08-18,32.27,32.5,32.11,32.4,1837956,0
2017-08-21,32.47,32.98,32.31,32.9,811501,0
2017-08-22,32.98,33.06,32.33,32.58,455274,0
2017-08-23,32.59,32.85,32.38,32.77,276202,0
2017-08-24,32.77,33.11,32.72,32.87,593429,0
2017-08-25,32.98,33.2,32.7475,33.01,458537,0
2017-08-28,32.98,33.07,32.46,32.6,558902,0
2017-08-29,33.18,33.18,32.56,32.78,403438,0
2017-08-30,32.77,32.995,32.56,32.99,552659,0
2017-08-31,33.04,33.37,32.88,33.28,568782,0
2017-09-01,33.27,33.46,33.16,33.25,402944,0
2017-09-05,33.43,33.62,33.25,33.6,462244,0
2017-09-06,33.73,33.92,33.55,33.62,324074,0
2017-09-07,33.7,33.83,33.42,33.55,366881,0
2017-09-08,33.51,33.87,33.48,33.72,403567,0
2017-09-11,33.78,34.14,33.66,34.09,281256,0
2017-09-12,34.08,34.26,33.54,33.63,437237,0
2017-09-13,33.61,33.74,33.46,33.55,469256,0
2017-09-14,33.62,33.94,33.29,33.94,674483,0
2017-09-15,33.9,34.13,33.64,34.1,1947225,0
2017-09-18,34.07,34.07,33.53,33.7,650974,0
2017-09-19,33.74,33.83,33.36,33.55,630280,0
2017-09-20,33.62,33.76,32.97,33.22,974498,0
2017-09-21,33.21,33.32,32.76,32.86,1017932,0
2017-09-22,32.94,32.94,32.33,32.42,535456,0
2017-09-25,32.56,32.76,32.4,32.68,914964,0
2017-09-26,32.67,32.67,32.23,32.5,609488,0
2017-09-27,32.38,32.44,31.88,32.23,737690,0
2017-09-28,32.21,32.5,32.07,32.42,625440,0
2017-09-29,32.45,32.66,32.27,32.34,725819,0
2017-10-02,32.43,32.555,32.195,32.48,845478,0
2017-10-03,32.63,32.7,32.4,32.69,634365,0
2017-10-04,32.69,32.78,32.42,32.58,290554,0
2017-10-05,32.67,32.88,32.44,32.45,404581,0
2017-10-06,32.16,32.45,31.74,32.18,658664,0
2017-10-09,32.21,32.42,32.13,32.15,376243,0
2017-10-10,32.22,32.33,31.87,32.05,1328107,0
2017-10-11,32.06,32.2,31.84,31.94,1020451,0
2017-10-12,31.93,32.34,31.78,32.21,1014320,0
2017-10-13,32.3,32.37,31.91,32.36,879241,0
2017-10-16,32.36,32.43,32.02,32.33,735028,0
2017-10-17,32.27,32.58,32.17,32.51,713696,0
2017-10-18,32.43,32.69,32.36,32.68,639633,0
2017-10-19,32.75,32.75,32.43,32.45,491196,0
2017-10-20,32.43,32.52,32.18,32.5,515863,0
2017-10-23,32.58,32.59,32.29,32.3,836837,0
2017-10-24,32.2,32.42,31.99,32.22,1031262,0
2017-10-25,32.12,32.37,31.78,32.19,623987,0
2017-10-26,32.36,32.37,31.78,31.8,719390,0
2017-10-27,31.8,32.5,31.7418,32.33,893025,0
2017-10-30,32.45,32.45,32.19,32.34,723570,0
2017-10-31,32.41,32.41,31.95,32.24,843084,0
2017-11-01,32.38,32.42,32.03,32.37,830840,0
2017-11-02,32.2,32.9,32.2,32.36,602585,0
2017-11-03,32.12,32.62,31.95,32.39,514624,0
2017-11-06,32.43,32.73,32.43,32.67,667145,0
2017-11-07,32.74,32.74,32.315,32.5,471024,0
2017-11-08,32.29,32.93,32.25,32.63,827830,0
2017-11-09,32.53,32.73,32.43,32.48,370107,0
2017-11-10,32.27,32.7,32.21,32.63,385196,0
