Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.657,14.721,14.493,14.721,958895,0
2005-02-28,14.721,14.795,14.543,14.639,548440,0
2005-03-01,14.714,14.729,14.59,14.714,438457,0
2005-03-02,14.648,14.721,14.56,14.648,270626,0
2005-03-03,14.697,14.818,14.56,14.681,726771,0
2005-03-04,14.681,15.021,14.681,15.005,636685,0
2005-03-07,14.958,15.453,14.924,15.453,1210366,0
2005-03-08,15.356,15.356,15.16,15.201,912288,0
2005-03-09,15.201,15.243,15.055,15.089,541809,0
2005-03-10,15.063,15.089,14.906,14.991,344319,0
2005-03-11,15.028,15.089,14.877,14.915,398483,0
2005-03-14,15.005,15.184,14.976,15.145,457065,0
2005-03-15,15.251,15.365,15.137,15.137,978978,0
2005-03-16,15.105,15.251,15.08,15.121,394798,0
2005-03-17,15.184,15.431,15.153,15.414,809308,0
2005-03-18,15.445,15.469,15.153,15.251,931262,0
2005-03-21,15.32,15.32,15.153,15.267,437356,0
2005-03-22,15.209,15.39,14.941,14.976,481014,0
2005-03-23,14.899,14.924,14.761,14.892,344503,0
2005-03-24,14.941,15.176,14.924,14.991,593390,0
2005-03-28,15.08,15.089,14.818,14.818,466644,0
2005-03-29,14.892,14.983,14.657,14.665,571839,0
2005-03-30,14.681,14.861,14.657,14.861,538491,0
2005-03-31,14.771,14.991,14.752,14.991,594316,0
2005-04-01,15.021,15.063,14.761,14.899,788488,0
2005-04-04,14.976,14.976,14.771,14.924,709824,0
2005-04-05,14.899,15.089,14.899,15.037,857388,0
2005-04-06,15.089,15.145,15.005,15.037,524122,0
2005-04-07,15.005,15.105,14.958,15.072,435878,0
2005-04-08,15.046,15.128,14.78,14.861,530573,0
2005-04-11,14.78,14.869,14.714,14.761,714432,0
2005-04-12,14.729,15.021,14.665,14.976,585838,0
2005-04-13,14.976,14.976,14.826,14.915,460563,0
2005-04-14,14.976,14.983,14.657,14.657,1351850,0
2005-04-15,14.657,14.788,14.414,14.451,683477,0
2005-04-18,14.451,14.63,14.307,14.451,669479,0
2005-04-19,14.657,14.843,14.63,14.761,861626,0
2005-04-20,14.818,14.924,14.551,14.648,616421,0
2005-04-21,14.818,14.95,14.665,14.861,567784,0
2005-04-22,14.761,15.028,14.706,14.752,654553,0
2005-04-25,14.818,14.991,14.78,14.991,453013,0
2005-04-26,14.892,14.924,14.657,14.714,585471,0
2005-04-27,14.582,14.843,14.493,14.681,555074,0
2005-04-28,14.657,14.729,14.467,14.501,356845,0
2005-04-29,14.577,14.672,14.379,14.672,502385,0
2005-05-02,14.672,15.005,14.665,14.976,778172,0
2005-05-03,14.983,15.128,14.976,15.037,803592,0
2005-05-04,15.005,15.201,15.005,15.137,533888,0
2005-05-05,15.121,15.226,15.021,15.105,496305,0
2005-05-06,15.137,15.209,15.08,15.184,399583,0
2005-05-09,15.184,15.453,15.121,15.399,575523,0
2005-05-10,15.399,15.423,15.089,15.26,647922,0
2005-05-11,15.284,15.374,15.16,15.337,529463,0
2005-05-12,15.381,15.381,15.037,15.096,801937,0
2005-05-13,15.112,15.145,14.877,15.063,555628,0
2005-05-16,14.991,15.089,14.924,15.021,586942,0
2005-05-17,14.983,15.08,14.95,15.063,796959,0
2005-05-18,15.128,15.209,15.089,15.137,478989,0
2005-05-19,15.08,15.137,15.013,15.063,383191,0
2005-05-20,15.145,15.145,14.869,14.899,585655,0
2005-05-23,14.924,15.063,14.884,15.063,503861,0
2005-05-24,15.121,15.184,14.991,15.16,345241,0
2005-05-25,15.216,15.26,15.08,15.167,690665,0
2005-05-26,15.267,15.414,15.251,15.365,411927,0
2005-05-27,15.365,15.414,15.284,15.374,473276,0
2005-05-31,15.438,15.821,15.365,15.624,1162836,0
2005-06-01,15.659,15.926,15.445,15.486,1280927,0
2005-06-02,15.431,15.438,15.121,15.209,1524103,0
2005-06-03,15.209,15.267,15.037,15.063,1473992,0
2005-06-06,15.072,15.121,14.877,14.924,1123962,0
2005-06-07,14.877,14.991,14.826,14.884,901606,0
2005-06-08,15.021,15.209,14.843,14.967,1380771,0
2005-06-09,15.028,15.167,14.892,15.16,642213,0
2005-06-10,15.39,15.39,14.933,14.967,595237,0
2005-06-13,14.983,15.276,14.958,15.276,694532,0
2005-06-14,15.235,15.301,14.976,15.121,760299,0
2005-06-15,15.192,15.192,14.906,15.121,550650,0
2005-06-16,15.112,15.201,14.991,15.184,564467,0
2005-06-17,15.184,15.216,15.089,15.209,844676,0
2005-06-20,15.167,15.365,15.121,15.356,567603,0
2005-06-21,15.328,15.328,15.055,15.121,662846,0
2005-06-22,15.216,15.301,15.005,15.072,397930,0
2005-06-23,14.991,15.284,14.991,15.072,468673,0
2005-06-24,15.072,15.192,14.843,14.976,416904,0
2005-06-27,14.983,15.128,14.941,15.105,534254,0
2005-06-28,15.216,15.243,15.037,15.167,431454,0
2005-06-29,15.176,15.26,15.037,15.251,407876,0
2005-06-30,15.301,15.399,15.26,15.293,609973,0
2005-07-01,15.407,15.673,15.314,15.673,781856,0
2005-07-05,15.673,15.689,15.502,15.689,476961,0
2005-07-06,15.689,15.739,15.445,15.453,442143,0
2005-07-07,15.314,15.716,15.243,15.689,491515,0
2005-07-08,15.739,15.934,15.553,15.926,773013,0
2005-07-11,15.958,15.992,15.787,15.992,345792,0
2005-07-12,16,16.064,15.943,16.064,412297,0
2005-07-13,16.082,16.244,16.023,16.211,617529,0
2005-07-14,16.276,16.284,15.958,16.089,503671,0
2005-07-15,16.016,16.26,15.966,16.211,493358,0
2005-07-18,16.251,16.324,16.145,16.228,387426,0
2005-07-19,16.308,16.423,16.082,16.423,533704,0
2005-07-20,16.445,16.554,16.324,16.554,497596,0
2005-07-21,16.797,16.829,16.228,16.284,1741857,0
2005-07-22,16.284,16.495,16.185,16.26,1010665,0
2005-07-25,16.177,16.593,16.177,16.364,810779,0
2005-07-26,16.408,16.586,16.244,16.423,449698,0
2005-07-27,16.463,16.693,16.382,16.593,519888,0
2005-07-28,16.675,16.908,16.651,16.908,591732,0
2005-07-29,16.905,16.978,16.61,16.667,483225,0
2005-08-01,16.667,16.863,16.538,16.618,689007,0
2005-08-02,16.577,16.813,16.538,16.789,407139,0
2005-08-03,16.765,16.829,16.626,16.684,393875,0
2005-08-04,16.593,16.748,16.538,16.538,418930,0
2005-08-05,16.503,16.503,16.139,16.228,707980,0
2005-08-08,16.284,16.317,15.966,15.983,532043,0
2005-08-09,16.04,16.177,15.934,15.983,429063,0
2005-08-10,16.064,16.276,15.902,16.008,415061,0
2005-08-11,16.016,16.177,15.983,16.114,1386668,0
2005-08-12,16.073,16.161,15.966,16.132,651053,0
2005-08-15,16.202,16.293,15.934,16.177,1031298,0
2005-08-16,16.145,16.276,15.966,16,708166,0
2005-08-17,16.04,16.26,15.983,16.047,598919,0
2005-08-18,16.047,16.105,15.885,15.943,869363,0
2005-08-19,16.056,16.408,16.023,16.357,805809,0
2005-08-22,16.408,16.569,16.374,16.522,959080,0
2005-08-23,16.522,16.684,16.522,16.538,574599,0
2005-08-24,16.577,16.855,16.454,16.503,898286,0
2005-08-25,16.577,16.748,16.554,16.7,579573,0
2005-08-26,16.756,16.756,16.601,16.642,437905,0
2005-08-29,16.522,16.969,16.512,16.935,897548,0
2005-08-30,16.943,17.072,16.863,16.961,680716,0
2005-08-31,16.879,17.482,16.879,17.466,1303032,0
2005-09-01,17.466,17.668,17.466,17.594,888336,0
2005-09-02,17.646,17.808,17.514,17.773,798436,0
2005-09-06,17.74,17.92,17.646,17.92,648474,0
2005-09-07,17.92,18.092,17.799,18.068,955396,0
2005-09-08,18.116,18.156,17.911,18.098,601128,0
2005-09-09,18.034,18.351,18.034,18.343,460750,0
2005-09-12,18.377,18.377,18.135,18.256,482487,0
2005-09-13,18.18,18.507,18.164,18.247,554151,0
2005-09-14,18.247,18.313,18.135,18.164,400693,0
2005-09-15,18.107,18.319,17.956,18.231,513623,0
2005-09-16,18.247,18.441,18.172,18.418,947661,0
2005-09-19,18.394,18.458,18.256,18.327,351317,0
2005-09-20,18.449,18.694,18.262,18.262,915970,0
2005-09-21,18.289,18.531,18.272,18.507,868256,0
2005-09-22,18.598,18.646,18.41,18.548,613105,0
2005-09-23,18.556,18.8,18.522,18.734,642398,0
2005-09-26,18.831,19.166,18.703,19.103,867336,0
2005-09-27,19.111,19.24,18.751,18.946,636133,0
2005-09-28,19.111,19.135,18.898,18.946,633554,0
2005-09-29,19.013,19.363,18.898,19.363,509200,0
2005-09-30,19.401,19.582,19.191,19.354,475674,0
2005-10-03,19.401,19.922,19.394,19.922,651795,0
2005-10-04,19.941,20.154,19.631,19.654,588234,0
2005-10-05,19.582,19.582,19.013,19.013,858309,0
2005-10-06,19.042,19.111,18.116,18.394,1474173,0
2005-10-07,18.418,18.793,18.418,18.474,836204,0
2005-10-10,18.589,18.703,18.238,18.262,928315,0
2005-10-11,18.28,18.621,18.172,18.289,830675,0
2005-10-12,18.296,18.296,17.938,18.016,574599,0
2005-10-13,17.92,17.971,17.433,17.58,851492,0
2005-10-14,17.74,17.911,17.415,17.782,684401,0
2005-10-17,17.683,18.052,17.637,17.971,561523,0
2005-10-18,17.911,18.092,17.734,17.758,783329,0
2005-10-19,17.758,18.077,17.571,18.042,759011,0
2005-10-20,17.994,17.994,16.748,17.072,1334901,0
2005-10-21,17.155,17.424,17.048,17.141,922605,0
2005-10-24,17.278,17.521,17.187,17.521,855732,0
2005-10-25,17.521,17.692,17.263,17.652,1116224,0
2005-10-26,17.683,17.75,17.488,17.629,675556,0
2005-10-27,17.58,17.602,17.302,17.318,652711,0
2005-10-28,17.368,17.529,17.271,17.529,571654,0
2005-10-31,17.586,18.001,17.586,17.894,723640,0
2005-11-01,17.857,17.857,17.424,17.547,572391,0
2005-11-02,17.547,17.92,17.547,17.887,378584,0
2005-11-03,17.894,17.947,17.719,17.79,497596,0
2005-11-04,17.79,17.92,17.594,17.692,304524,0
2005-11-07,17.74,17.887,17.368,17.564,422615,0
2005-11-08,17.482,17.505,17.271,17.333,646080,0
2005-11-09,17.84,17.84,17.141,17.555,740404,0
2005-11-10,17.594,17.594,17.155,17.384,422800,0
2005-11-11,17.377,17.4,17.203,17.237,493358,0
2005-11-14,17.22,17.564,17.22,17.564,415246,0
2005-11-15,17.564,17.911,17.514,17.87,1222524,0
2005-11-16,17.887,18.034,17.766,17.987,526703,0
2005-11-17,18.068,18.41,18.016,18.385,660634,0
2005-11-18,18.385,18.474,18.296,18.441,1230262,0
2005-11-21,18.449,18.474,18.247,18.319,652529,0
2005-11-22,18.296,18.507,18.213,18.466,582892,0
2005-11-23,18.435,18.539,18.343,18.441,333266,0
2005-11-25,18.369,18.556,18.369,18.507,146646,0
2005-11-28,18.483,18.507,18.06,18.068,369557,0
2005-11-29,18.164,18.492,18.077,18.077,691588,0
2005-11-30,17.911,18.052,17.676,17.824,1236894,0
2005-12-01,17.894,18.042,17.887,18.009,1012320,0
2005-12-02,18.025,18.28,17.887,18.231,485438,0
2005-12-05,18.135,18.231,17.92,18.001,569446,0
2005-12-06,17.929,18.092,17.84,17.903,534994,0
2005-12-07,17.866,18.098,17.612,17.683,696376,0
2005-12-08,17.384,18.052,17.384,17.903,630054,0
2005-12-09,17.98,18.034,17.832,17.879,426665,0
2005-12-12,17.894,18.052,17.87,17.947,459088,0
2005-12-13,17.938,18.198,17.938,18.151,617342,0
2005-12-14,18.189,18.394,18.084,18.313,634292,0
2005-12-15,18.319,18.36,18.016,18.034,432009,0
2005-12-16,18.077,18.238,17.879,17.879,1048246,0
2005-12-19,17.911,18.001,17.758,17.887,1119729,0
2005-12-20,17.911,18.016,17.911,18.001,427590,0
2005-12-21,18.016,18.18,17.857,17.971,433116,0
2005-12-22,18.077,18.092,17.758,17.929,508094,0
2005-12-23,17.911,18.116,17.903,18.034,244099,0
2005-12-27,18.016,18.052,17.668,17.71,349110,0
2005-12-28,17.799,18.016,17.799,17.98,407508,0
2005-12-29,17.911,18.068,17.866,17.911,272837,0
2005-12-30,17.911,17.911,17.75,17.773,301024,0
2006-01-03,17.808,18.394,17.79,18.377,548810,0
2006-01-04,18.377,18.458,18.272,18.377,511964,0
2006-01-05,18.343,18.621,18.343,18.458,503861,0
2006-01-06,18.418,18.727,18.418,18.686,395717,0
2006-01-09,18.605,18.751,18.539,18.63,383744,0
2006-01-10,18.63,18.997,18.63,18.946,582157,0
2006-01-11,18.93,18.989,18.8,18.938,439382,0
2006-01-12,18.817,18.981,18.646,18.646,378954,0
2006-01-13,18.662,18.793,18.637,18.67,257917,0
2006-01-17,18.556,19.042,18.556,19.013,547153,0
2006-01-18,18.997,19.069,18.858,18.997,387612,0
2006-01-19,19.006,19.142,18.89,19.095,366792,0
2006-01-20,19.095,19.272,19.095,19.111,638894,0
2006-01-23,19.119,19.175,18.989,19.126,408061,0
2006-01-24,19.126,19.338,19.119,19.305,287025,0
2006-01-25,19.24,19.297,18.786,19.175,533519,0
2006-01-26,19.135,19.135,18.703,18.849,417455,0
2006-01-27,18.922,19.166,18.727,18.858,504780,0
2006-01-30,18.997,19.216,18.946,19.06,432936,0
2006-01-31,18.997,19.705,18.946,19.645,851127,0
2006-02-01,19.974,19.974,19.314,19.394,1019507,0
2006-02-02,19.436,19.468,19.028,19.149,575891,0
2006-02-03,19.111,19.2,18.946,18.971,941950,0
2006-02-06,19.377,19.41,19.208,19.305,556914,0
2006-02-07,19.216,19.255,18.946,19.119,1035350,0
2006-02-08,19.191,19.191,18.946,19.157,607947,0
2006-02-09,19.216,19.216,18.997,19.028,852602,0
2006-02-10,18.962,19.111,18.874,19.021,679606,0
2006-02-13,18.997,19.051,18.727,18.89,607026,0
2006-02-14,18.962,18.962,18.572,18.621,1136308,0
2006-02-15,18.67,18.712,18.313,18.686,1323849,0
2006-02-16,18.786,18.882,18.727,18.858,380794,0
2006-02-17,18.946,19.182,18.865,19.119,600576,0
2006-02-21,19.111,19.272,19.103,19.216,622680,0
2006-02-22,19.182,19.461,19.182,19.427,473643,0
2006-02-23,19.322,19.533,19.24,19.354,613472,0
2006-02-24,19.394,19.485,19.29,19.394,451352,0
2006-02-27,19.436,19.468,19.354,19.42,291815,0
2006-02-28,19.354,19.37,18.882,19.135,657870,0
2006-03-01,19.095,19.272,18.997,19.225,501282,0
2006-03-02,19.111,19.208,18.989,19.006,649580,0
2006-03-03,18.93,19.086,18.824,18.874,676662,0
2006-03-06,18.734,18.76,18.247,18.28,822020,0
2006-03-07,18.084,18.28,18.034,18.135,653816,0
2006-03-08,18.042,18.296,17.971,18.198,474382,0
2006-03-09,18.198,18.272,17.92,18.084,376009,0
2006-03-10,18.042,18.189,17.938,18.068,387060,0
2006-03-13,18.016,18.156,17.92,18.068,712959,0
2006-03-14,18.001,18.206,17.956,18.198,925551,0
2006-03-15,18.172,18.351,17.994,18.319,627103,0
2006-03-16,18.401,18.466,18.262,18.418,434036,0
2006-03-17,18.41,18.727,18.394,18.621,909895,0
2006-03-20,18.654,18.751,18.304,18.377,541991,0
2006-03-21,18.28,18.458,18.142,18.164,474566,0
2006-03-22,18.084,18.327,18.077,18.313,535910,0
2006-03-23,18.247,18.458,18.213,18.343,359612,0
2006-03-24,18.36,18.418,18.296,18.327,474196,0
2006-03-27,18.296,18.36,18.001,18.016,730826,0
2006-03-28,17.929,18.06,17.849,17.903,579943,0
2006-03-29,17.938,18.327,17.808,18.238,437536,0
2006-03-30,18.189,18.231,18.052,18.107,325343,0
2006-03-31,18.189,18.304,17.87,18.156,514910,0
2006-04-03,18.427,18.938,18.343,18.768,1279633,0
2006-04-04,18.76,18.849,18.589,18.768,619737,0
2006-04-05,18.768,18.938,18.768,18.922,627474,0
2006-04-06,18.922,19.077,18.89,18.997,858677,0
2006-04-07,18.997,18.997,18.686,18.824,444354,0
2006-04-10,18.793,19.24,18.793,19.24,924264,0
2006-04-11,19.24,19.314,18.946,18.997,452828,0
2006-04-12,18.786,19.111,18.786,19.042,425009,0
2006-04-13,18.997,19.042,18.727,18.93,371584,0
2006-04-17,18.89,19.103,18.831,19.069,414875,0
2006-04-18,19.077,19.575,19.06,19.575,838414,0
2006-04-19,19.575,19.696,19.5,19.599,481567,0
2006-04-20,19.599,19.671,19.461,19.631,644238,0
2006-04-21,19.663,19.76,19.5,19.76,676846,0
2006-04-24,19.81,19.974,19.485,19.876,659716,0
2006-04-25,19.949,20.004,19.714,19.987,755327,0
2006-04-26,19.996,20.185,19.844,20.086,994454,0
2006-04-27,19.996,20.33,19.906,20.145,853520,0
2006-04-28,20.137,20.347,19.906,19.949,868072,0
2006-05-01,19.949,20.102,19.76,19.827,709824,0
2006-05-02,19.81,20.004,19.784,19.974,429063,0
2006-05-03,19.876,20.004,19.76,19.802,450616,0
2006-05-04,19.876,19.966,19.722,19.883,372505,0
2006-05-05,19.949,20.215,19.914,20.154,439930,0
2006-05-08,20.102,20.154,19.974,19.974,397559,0
2006-05-09,19.932,19.949,19.582,19.73,523019,0
2006-05-10,19.654,19.949,19.639,19.892,460384,0
2006-05-11,19.818,19.852,19.558,19.639,489489,0
2006-05-12,19.607,19.688,19.427,19.533,551576,0
2006-05-15,19.385,19.68,19.33,19.614,648846,0
2006-05-16,19.599,19.614,19.272,19.37,420038,0
2006-05-17,19.175,19.468,18.898,19.028,720878,0
2006-05-18,19.021,19.255,18.831,18.831,597262,0
2006-05-19,18.849,19.175,18.727,18.946,509016,0
2006-05-22,18.743,19.119,18.637,18.981,760483,0
2006-05-23,19.111,19.225,18.621,18.621,610157,0
2006-05-24,18.67,18.865,18.351,18.719,702637,0
2006-05-25,18.817,18.997,18.637,18.922,622680,0
2006-05-26,18.946,18.971,18.882,18.954,411562,0
2006-05-30,18.858,19.111,18.858,18.946,523753,0
2006-05-31,18.946,19.272,18.946,19.255,930711,0
2006-06-01,19.247,19.68,19.2,19.654,711481,0
2006-06-02,19.696,19.867,19.671,19.818,468488,0
2006-06-05,19.744,19.867,19.541,19.55,559681,0
2006-06-06,19.42,19.485,19.034,19.37,603157,0
2006-06-07,19.346,19.485,19.191,19.225,567419,0
2006-06-08,19.225,19.33,18.971,19.24,950054,0
2006-06-09,19.225,19.377,19.157,19.305,477145,0
2006-06-12,19.322,19.322,18.971,19.042,740036,0
2006-06-13,19.028,19.051,18.522,18.621,997954,0
2006-06-14,18.605,18.686,18.377,18.646,959823,0
2006-06-15,18.67,19.111,18.589,19.042,566311,0
2006-06-16,19.142,19.157,18.858,19.006,535173,0
2006-06-19,19.013,19.028,18.522,18.572,535731,0
2006-06-20,18.589,18.719,18.474,18.539,613840,0
2006-06-21,18.515,19.028,18.515,18.962,551576,0
2006-06-22,18.865,18.907,18.646,18.768,480465,0
2006-06-23,18.777,19.069,18.703,19.042,425935,0
2006-06-26,18.981,19.255,18.981,19.24,415246,0
2006-06-27,19.191,19.436,19.191,19.297,607212,0
2006-06-28,19.37,19.5,19.135,19.363,766932,0
2006-06-29,19.385,19.73,19.264,19.73,677951,0
2006-06-30,19.73,19.876,19.663,19.876,672241,0
2006-07-03,19.957,19.957,19.776,19.949,177596,0
2006-07-05,19.949,19.949,19.468,19.508,705033,0
2006-07-06,19.485,19.744,19.485,19.722,479174,0
2006-07-07,19.663,19.906,19.541,19.55,350027,0
2006-07-10,19.55,19.827,19.354,19.477,865498,0
2006-07-11,19.427,19.68,19.401,19.631,745932,0
2006-07-12,19.55,19.722,19.363,19.485,470333,0
2006-07-13,19.322,19.461,19.111,19.126,591181,0
2006-07-14,19.06,19.135,18.865,18.962,805809,0
2006-07-17,18.882,19.042,18.76,18.8,754039,0
2006-07-18,18.8,18.962,18.727,18.8,1096699,0
2006-07-19,18.768,19.182,18.768,19.149,658424,0
2006-07-20,19.135,19.255,19.086,19.111,576075,0
2006-07-21,19.111,19.394,19.028,19.338,690297,0
2006-07-24,19.385,19.591,19.377,19.591,470884,0
2006-07-25,19.533,20.014,19.515,19.957,620841,0
2006-07-26,19.966,19.974,19.663,19.776,634473,0
2006-07-27,19.867,19.981,19.541,19.599,568029,0
2006-07-28,19.599,20.11,19.599,20.04,734813,0
2006-07-31,20.068,20.077,19.802,20.068,729042,0
2006-08-01,19.981,20.519,19.949,20.437,970255,0
2006-08-02,20.551,20.623,20.371,20.437,897548,0
2006-08-03,20.355,20.56,20.347,20.463,622192,0
2006-08-04,20.584,20.632,20.362,20.463,537697,0
2006-08-07,20.396,20.511,20.355,20.42,471984,0
2006-08-08,20.484,20.641,20.249,20.291,454915,0
2006-08-09,20.42,20.681,20.325,20.325,560910,0
2006-08-10,20.225,20.308,20.068,20.185,444845,0
2006-08-11,20.208,20.208,19.987,20.061,339835,0
2006-08-14,20.102,20.169,19.949,20.031,437844,0
2006-08-15,20.232,20.551,20.11,20.371,708412,0
2006-08-16,20.493,20.666,20.355,20.501,534624,0
2006-08-17,20.338,20.534,20.291,20.355,427774,0
2006-08-18,20.308,20.681,20.308,20.641,687775,0
2006-08-21,20.567,20.681,20.299,20.308,475674,0
2006-08-22,20.258,20.412,20.249,20.33,488691,0
2006-08-23,20.379,20.412,20.048,20.154,396822,0
2006-08-24,20.154,20.325,20.086,20.291,401244,0
2006-08-25,20.192,20.299,20.093,20.102,367471,0
2006-08-28,20.11,20.347,20.077,20.316,317850,0
2006-08-29,20.274,20.283,19.714,19.883,1307761,0
2006-08-30,19.949,19.957,19.81,19.957,723887,0
2006-08-31,19.981,20.154,19.892,19.949,575645,0
2006-09-01,19.966,20.11,19.932,19.974,437228,0
2006-09-05,19.892,20.056,19.867,19.914,511041,0
2006-09-06,19.714,19.844,19.354,19.354,676846,0
2006-09-07,19.175,19.42,19.034,19.077,987329,0
2006-09-08,19.111,19.247,19.095,19.135,512271,0
2006-09-11,19.06,19.2,18.89,18.997,606227,0
2006-09-12,18.882,19.042,18.849,18.938,568397,0
2006-09-13,18.914,19.069,18.914,18.93,430229,0
2006-09-14,18.849,19.013,18.727,18.727,718849,0
2006-09-15,18.727,18.954,18.677,18.809,1227807,0
2006-09-18,18.751,18.922,18.712,18.719,668864,0
2006-09-19,18.703,18.858,18.637,18.76,644915,0
2006-09-20,18.824,18.962,18.793,18.874,778415,0
2006-09-21,18.882,18.962,18.686,18.882,764045,0
2006-09-22,18.817,18.874,18.385,18.401,886130,0
2006-09-25,18.435,18.522,18.116,18.296,1258630,0
2006-09-26,18.272,18.572,18.172,18.522,770679,0
2006-09-27,18.466,18.637,18.466,18.612,689007,0
2006-09-28,18.598,18.694,18.36,18.418,528974,0
2006-09-29,18.36,18.522,18.151,18.189,817964,0
2006-10-02,18.151,18.63,18.151,18.492,581298,0
2006-10-03,18.501,18.501,18.256,18.289,583872,0
2006-10-04,18.198,18.507,18.198,18.492,450000,0
2006-10-05,18.466,18.865,18.466,18.824,677710,0
2006-10-06,18.743,18.824,18.492,18.67,506623,0
2006-10-09,18.63,18.786,18.605,18.703,293657,0
2006-10-10,18.67,18.89,18.637,18.786,200807,0
2006-10-11,18.727,18.793,18.474,18.621,404684,0
2006-10-12,18.621,18.824,18.522,18.793,383069,0
2006-10-13,18.809,18.865,18.703,18.751,398297,0
2006-10-16,18.686,18.882,18.677,18.839,390926,0
2006-10-17,18.839,19.013,18.727,18.76,436863,0
2006-10-18,18.751,19.135,18.751,19.135,669236,0
2006-10-19,19.042,19.264,18.971,19.191,418317,0
2006-10-20,19.2,19.363,19.142,19.322,400262,0
2006-10-23,19.663,20.412,19.541,20.405,1595768,0
2006-10-24,20.493,21.062,20.493,21.062,1660244,0
2006-10-25,21.139,21.364,20.9,20.932,1119113,0
2006-10-26,20.999,21.122,20.6,20.69,1019016,0
2006-10-27,20.608,20.908,20.574,20.739,745009,0
2006-10-30,20.746,20.976,20.697,20.925,420526,0
2006-10-31,20.892,20.984,20.739,20.908,557589,0
2006-11-01,20.976,21.08,20.83,20.925,512760,0
2006-11-02,20.769,20.925,20.623,20.722,405909,0
2006-11-03,20.76,20.976,20.729,20.916,351014,0
2006-11-06,20.976,21.062,20.869,20.976,421632,0
2006-11-07,20.976,21.122,20.908,20.991,440178,0
2006-11-08,20.883,21.3,20.76,21.252,421019,0
2006-11-09,21.224,21.224,20.932,21.054,494343,0
2006-11-10,21.08,21.332,21.031,21.325,348433,0
2006-11-13,21.284,21.364,20.94,20.984,465598,0
2006-11-14,21.038,21.153,20.86,21.008,1209383,0
2006-11-15,20.999,21.054,20.877,20.976,595292,0
2006-11-16,21.105,21.153,20.967,21.054,359612,0
2006-11-17,21.038,21.161,20.852,21.161,375205,0
2006-11-20,21.089,21.169,20.852,20.916,413035,0
2006-11-21,20.9,21.161,20.9,21.139,344255,0
2006-11-22,21.105,21.169,20.925,21.139,464746,0
2006-11-24,21.089,21.146,20.999,21.045,105871,0
2006-11-27,20.976,21.024,20.641,20.746,493851,0
2006-11-28,20.739,21.08,20.739,21.08,445828,0
2006-11-29,21.13,21.43,21.054,21.43,466091,0
2006-11-30,21.43,21.519,21.316,21.448,586577,0
2006-12-01,21.495,21.649,21.277,21.618,608311,0
2006-12-04,21.667,21.829,21.592,21.804,505516,0
2006-12-05,21.854,22.015,21.821,21.902,453690,0
2006-12-06,21.178,21.713,21.178,21.576,616912,0
2006-12-07,21.576,21.707,21.389,21.592,787629,0
2006-12-08,21.592,21.624,21.284,21.3,382456,0
2006-12-11,21.339,21.423,21.233,21.292,561276,0
2006-12-12,21.193,21.332,21.062,21.292,516203,0
2006-12-13,21.364,21.738,21.364,21.707,572820,0
2006-12-14,21.7,21.811,21.486,21.529,466583,0
2006-12-15,21.495,21.503,21.21,21.284,980575,0
2006-12-18,21.3,21.3,20.959,21.054,376316,0
2006-12-19,21.054,21.224,20.812,21.224,597137,0
2006-12-20,21.169,21.277,21.113,21.178,529714,0
2006-12-21,21.21,21.21,20.76,20.804,553780,0
2006-12-22,20.852,20.86,20.647,20.715,230653,0
2006-12-26,20.615,20.845,20.574,20.821,257550,0
2006-12-27,20.976,21.113,20.925,21.054,273517,0
2006-12-28,21.015,21.089,20.925,21.008,188526,0
2006-12-29,21.024,21.054,20.821,20.877,274989,0
2007-01-03,21.008,21.113,20.551,20.83,761835,0
2007-01-04,20.739,20.877,20.623,20.838,636196,0
2007-01-05,20.754,20.821,20.534,20.551,561031,0
2007-01-08,20.519,20.574,20.192,20.241,661003,0
2007-01-09,20.178,20.299,19.86,20.274,699322,0
2007-01-10,20.178,20.299,20.11,20.192,378769,0
2007-01-11,20.265,20.574,20.161,20.192,507851,0
2007-01-12,20.225,20.388,20.185,20.362,388964,0
2007-01-16,20.437,20.632,20.396,20.511,886495,0
2007-01-17,20.475,20.632,20.455,20.455,482056,0
2007-01-18,20.475,20.608,20.371,20.437,562749,0
2007-01-19,20.47,20.608,20.412,20.6,368083,0
2007-01-22,20.641,20.641,20.388,20.445,449144,0
2007-01-23,20.396,20.567,20.396,20.47,835893,0
2007-01-24,20.463,20.754,20.445,20.754,437356,0
2007-01-25,20.69,20.76,20.455,20.551,523202,0
2007-01-26,20.574,20.6,20.355,20.6,249320,0
2007-01-29,20.511,20.739,20.501,20.641,491150,0
2007-01-30,20.641,21.537,20.584,21.178,994823,0
2007-01-31,21.169,21.218,20.932,21.045,624406,0
2007-02-01,21.153,21.448,21.089,21.339,487706,0
2007-02-02,21.339,21.463,21.252,21.364,280148,0
2007-02-05,21.373,21.373,21.139,21.316,484273,0
2007-02-06,21.277,21.486,21.233,21.478,374223,0
2007-02-07,21.51,21.537,21.373,21.471,261476,0
2007-02-08,21.406,21.495,21.3,21.364,314044,0
2007-02-09,21.389,21.486,21.252,21.339,276956,0
2007-02-12,21.389,21.576,21.169,21.284,273637,0
2007-02-13,21.348,21.529,21.292,21.519,370415,0
2007-02-14,21.529,21.576,21.309,21.389,412970,0
2007-02-15,21.348,21.414,21.097,21.233,372136,0
2007-02-16,21.169,21.252,21.038,21.243,199946,0
2007-02-20,21.243,21.944,21.169,21.764,873845,0
2007-02-21,21.738,21.829,21.649,21.804,438337,0
2007-02-22,21.756,21.893,21.722,21.829,589402,0
2007-02-23,21.902,22.065,21.747,22.065,735309,0
2007-02-26,22.107,22.39,22.107,22.253,987941,0
2007-02-27,21.902,22.09,21.576,21.707,718849,0
2007-02-28,21.618,21.738,21.339,21.495,917446,0
2007-03-01,21.252,21.7,21.113,21.51,607881,0
2007-03-02,21.486,21.519,21.224,21.292,442510,0
2007-03-05,21.169,21.224,20.804,20.845,514361,0
2007-03-06,20.845,21.153,20.56,21.089,522710,0
2007-03-07,21.024,21.332,20.949,21.202,536835,0
2007-03-08,21.316,21.382,21.08,21.202,408125,0
2007-03-09,21.316,21.339,21.062,21.193,288375,0
2007-03-12,21.161,21.332,20.991,21.332,265900,0
2007-03-13,21.169,21.243,20.877,20.949,429617,0
2007-03-14,20.949,21.139,20.754,21.089,359976,0
2007-03-15,21.031,21.269,20.984,21.26,617652,0
2007-03-16,21.26,21.382,21.024,21.309,758767,0
2007-03-19,21.397,21.569,21.357,21.519,342784,0
2007-03-20,21.495,21.79,21.43,21.79,462654,0
2007-03-21,21.821,22.35,21.658,22.285,741326,0
2007-03-22,22.472,22.952,22.439,22.748,1325935,0
2007-03-23,22.84,22.905,22.676,22.791,764170,0
2007-03-26,22.755,22.959,22.709,22.888,984136,0
2007-03-27,22.853,23.277,22.676,23.188,872250,0
2007-03-28,23.198,23.449,23.165,23.385,993225,0
2007-03-29,23.483,23.57,23.254,23.408,670337,0
2007-03-30,23.418,23.613,23.263,23.4,751768,0
2007-04-02,23.547,23.686,23.483,23.686,694287,0
2007-04-03,23.678,23.775,23.588,23.726,613228,0
2007-04-04,23.67,23.799,23.628,23.792,570611,0
2007-04-05,23.735,23.866,23.653,23.783,503549,0
2007-04-09,23.815,24.109,23.67,24.109,660634,0
2007-04-10,24.15,24.565,23.881,24.507,1933512,0
2007-04-11,24.467,24.647,24.37,24.507,686551,0
2007-04-12,24.417,24.436,24.239,24.37,1381079,0
2007-04-13,24.37,24.426,24.175,24.199,749556,0
2007-04-16,24.303,24.687,24.303,24.687,772278,0
2007-04-17,24.663,25.038,24.632,24.964,793649,0
2007-04-18,24.883,25.077,24.785,24.972,965099,0
2007-04-19,25.663,25.663,24.596,24.761,711481,0
2007-04-20,25.053,25.266,24.778,25.216,988679,0
2007-04-23,25.243,25.243,23.743,25.094,1564697,0
2007-04-24,25.038,25.103,24.728,25.094,909828,0
2007-04-25,25.103,25.517,25.022,25.461,844246,0
2007-04-26,25.339,25.885,25.314,25.412,825701,0
2007-04-27,25.372,25.395,25.134,25.15,689987,0
2007-04-30,25.128,25.192,24.647,24.67,910323,0
2007-05-01,24.639,24.964,24.393,24.916,1127583,0
2007-05-02,24.859,25.166,24.753,25.111,963748,0
2007-05-03,25.103,25.15,24.956,24.987,923340,0
2007-05-04,24.987,25.053,24.647,24.778,1057705,0
2007-05-07,24.687,24.833,24.549,24.745,651178,0
2007-05-08,24.605,24.785,24.451,24.71,799663,0
2007-05-09,24.579,24.679,24.475,24.614,668252,0
2007-05-10,24.475,24.483,24.02,24.06,1068635,0
2007-05-11,24.109,24.549,24.101,24.498,659162,0
2007-05-14,24.467,24.579,24.297,24.459,440544,0
2007-05-15,24.459,24.67,24.246,24.38,415861,0
2007-05-16,24.498,24.736,24.443,24.728,900866,0
2007-05-17,24.632,24.916,24.632,24.859,697358,0
2007-05-18,24.892,25.038,24.833,24.956,607703,0
2007-05-21,24.956,25.243,24.916,25.103,970132,0
2007-05-22,25.158,25.363,25.038,25.183,886006,0
2007-05-23,25.158,25.225,24.778,24.815,607085,0
2007-05-24,24.719,25.012,24.37,24.436,1228910,0
2007-05-25,24.426,24.623,24.199,24.303,518781,0
2007-05-29,24.402,24.542,24.288,24.344,762451,0
2007-05-30,24.175,24.778,24.109,24.778,1039649,0
2007-05-31,24.778,24.883,24.558,24.679,907374,0
2007-06-01,24.795,24.883,24.647,24.728,413160,0
2007-06-04,24.639,24.795,24.525,24.769,506009,0
2007-06-05,24.67,24.679,24.297,24.344,485004,0
2007-06-06,24.264,24.38,24.012,24.02,829875,0
2007-06-07,23.889,24.02,23.081,23.081,1050509,0
2007-06-08,23.098,23.378,23.052,23.31,961290,0
2007-06-11,23.246,23.703,23.18,23.554,619369,0
2007-06-12,23.418,23.458,22.959,22.977,732114,0
2007-06-13,23.002,23.385,23.002,23.286,551943,0
2007-06-14,23.385,23.588,23.254,23.378,579084,0
2007-06-15,23.458,23.767,23.392,23.751,1068267,0
2007-06-18,23.815,23.815,23.636,23.662,429986,0
2007-06-19,23.562,23.767,23.424,23.735,1040878,0
2007-06-20,23.735,23.792,23.579,23.579,1003540,0
2007-06-21,23.532,23.662,23.337,23.466,789840,0
2007-06-22,23.449,23.508,22.888,22.952,1175116,0
2007-06-25,23.002,23.205,22.658,22.676,1200050,0
2007-06-26,22.799,22.944,22.488,22.602,1302722,0
2007-06-27,22.514,23.089,22.31,23.089,908482,0
2007-06-28,23.058,23.18,22.952,22.952,554027,0
2007-06-29,23.072,23.173,22.611,22.832,695020,0
2007-07-02,22.986,23.579,22.944,23.579,819437,0
2007-07-03,23.694,23.815,23.547,23.71,467319,0
2007-07-05,23.694,23.743,23.36,23.516,554403,0
2007-07-06,23.458,23.653,23.302,23.645,510309,0
2007-07-09,23.735,23.767,23.432,23.516,886250,0
2007-07-10,23.328,23.807,23.246,23.424,1224982,0
2007-07-11,23.432,23.71,23.408,23.71,833072,0
2007-07-12,23.807,24.012,23.726,24.012,553290,0
2007-07-13,23.938,24.312,23.849,24.264,340570,0
2007-07-16,24.239,24.239,23.859,23.881,352607,0
2007-07-17,23.866,24.036,23.67,23.71,359731,0
2007-07-18,23.636,23.912,23.613,23.873,503549,0
2007-07-19,24.02,24.719,24.02,24.623,958589,0
2007-07-20,24.573,24.588,24.085,24.101,763187,0
2007-07-23,24.344,24.565,24.223,24.38,1051442,0
2007-07-24,24.41,24.753,23.237,23.408,983644,0
2007-07-25,23.735,23.859,23.052,23.432,952572,0
2007-07-26,23.058,23.205,22.31,22.693,1073670,0
2007-07-27,22.709,23.126,22.324,22.35,972958,0
2007-07-30,22.384,22.384,21.576,22.162,1602395,0
2007-07-31,22.376,22.755,22.189,22.196,874579,0
2007-08-01,22.171,22.505,21.926,22.48,707920,0
2007-08-02,22.548,22.748,22.189,22.658,601312,0
2007-08-03,22.568,22.709,21.79,21.79,777066,0
2007-08-06,21.879,22.253,21.097,22.226,1210736,0
2007-08-07,22.082,22.602,21.992,22.563,826436,0
2007-08-08,22.741,23.098,22.585,23.019,944960,0
2007-08-09,22.472,23.286,21.618,21.707,1740813,0
2007-08-10,21.7,22.145,21.454,21.478,1674002,0
2007-08-13,21.804,22.341,21.592,21.7,1179908,0
2007-08-14,21.677,21.917,21.169,21.202,836631,0
2007-08-15,21.252,21.503,20.852,20.976,1229400,0
2007-08-16,20.821,21.202,20.061,21.178,1621067,0
2007-08-17,21.08,21.641,20.769,21.316,812804,0
2007-08-20,21.364,21.713,21.015,21.284,545556,0
2007-08-21,21.146,21.592,20.967,21.471,639384,0
2007-08-22,21.624,21.722,21.26,21.562,480955,0
2007-08-23,21.658,21.764,21.325,21.43,408491,0
2007-08-24,21.357,21.554,21.332,21.537,714924,0
2007-08-27,21.545,21.879,21.448,21.677,1075880,0
2007-08-28,21.569,21.747,21.031,21.045,664689,0
2007-08-29,21.21,22.107,21.21,22.056,722536,0
2007-08-30,21.79,22.05,21.537,21.684,566434,0
2007-08-31,21.969,22.115,21.713,22.024,540270,0
2007-09-04,21.999,22.472,21.935,22.293,503307,0
2007-09-05,22.098,22.196,21.773,21.846,511289,0
2007-09-06,21.935,22.171,21.782,22.115,394982,0
2007-09-07,21.846,21.999,21.486,21.537,401982,0
2007-09-10,21.7,21.797,21.233,21.562,520990,0
2007-09-11,21.569,21.667,21.325,21.667,500973,0
2007-09-12,21.633,21.999,21.495,21.902,521234,0
2007-09-13,21.984,21.984,21.414,21.471,732850,0
2007-09-14,21.243,21.684,21.21,21.519,436494,0
2007-09-17,21.414,21.486,21.21,21.269,413405,0
2007-09-18,21.414,22.073,21.325,22.007,557960,0
2007-09-19,22.107,22.431,21.811,22.056,786032,0
2007-09-20,22.082,22.22,21.969,22.056,537202,0
2007-09-21,22.27,22.384,22.162,22.235,837982,0
2007-09-24,22.235,22.235,21.862,21.944,469900,0
2007-09-25,21.804,22.226,21.804,22.145,744030,0
2007-09-26,22.27,22.643,22.235,22.522,936727,0
2007-09-27,22.636,22.823,22.514,22.791,1140363,0
2007-09-28,22.84,22.977,22.652,22.667,823121,0
2007-10-01,22.643,22.92,22.643,22.823,689255,0
2007-10-02,22.724,22.782,22.594,22.628,657934,0
2007-10-03,22.464,22.905,22.384,22.791,456389,0
2007-10-04,22.896,22.993,22.693,22.905,563732,0
2007-10-05,23.019,23.089,22.853,23.052,603645,0
2007-10-08,22.936,23.028,22.782,22.905,447547,0
2007-10-09,22.944,23.107,22.724,23.107,710501,0
2007-10-10,23.107,23.286,22.929,23.156,674880,0
2007-10-11,23.214,23.36,22.871,23.066,842529,0
2007-10-12,23.002,23.31,22.977,23.107,601683,0
2007-10-15,23.066,23.126,22.709,22.853,622192,0
2007-10-16,22.806,23.002,22.667,22.724,611384,0
2007-10-17,22.84,22.84,22.447,22.643,854931,0
2007-10-18,22.602,22.959,22.568,22.905,857141,0
2007-10-19,22.905,22.905,22.35,22.359,1040752,0
2007-10-22,22.131,22.594,22.122,22.39,876183,0
2007-10-23,22.48,22.531,21.729,21.926,1517038,0
2007-10-24,21.862,22.032,21.633,21.879,1546147,0
2007-10-25,21.926,22.056,21.782,22.032,1420871,0
2007-10-26,22.27,22.408,22.082,22.293,743660,0
2007-10-29,22.417,22.576,22.278,22.424,1062124,0
2007-10-30,22.318,22.993,22.189,22.718,1992959,0
2007-10-31,22.799,22.936,22.531,22.929,1269563,0
2007-11-01,22.636,22.913,22.39,22.619,714799,0
2007-11-02,22.667,22.684,22.253,22.455,824597,0
2007-11-05,22.131,22.324,22.024,22.131,821034,0
2007-11-06,22.107,22.424,21.91,22.408,611754,0
2007-11-07,22.107,22.399,22.082,22.189,1320904,0
2007-11-08,22.384,22.791,22.285,22.741,1096894,0
2007-11-09,22.531,22.563,22.171,22.27,954169,0
2007-11-12,22.285,22.293,21.658,21.729,822266,0
2007-11-13,21.837,21.976,21.471,21.935,761470,0
2007-11-14,21.984,22.189,21.902,21.976,1341904,0
2007-11-15,22.098,22.189,21.811,21.969,976154,0
2007-11-16,21.992,22.05,21.448,21.677,1500090,0
2007-11-19,21.562,21.602,21.373,21.397,684585,0
2007-11-20,21.364,21.862,21.364,21.804,855032,0
2007-11-21,21.576,21.902,21.43,21.537,893868,0
2007-11-23,21.624,21.829,21.569,21.693,168188,0
2007-11-26,21.641,21.984,21.454,21.454,735322,0
2007-11-27,21.592,21.693,21.08,21.26,1420188,0
2007-11-28,21.382,21.641,21.316,21.618,1412345,0
2007-11-29,21.478,21.961,21.43,21.862,1058442,0
2007-11-30,22.131,22.226,21.782,22.22,1347782,0
2007-12-03,22.073,22.196,21.969,22.073,603038,0
2007-12-04,21.837,21.837,21.187,21.529,1551112,0
2007-12-05,21.811,21.961,21.592,21.782,677585,0
2007-12-06,21.797,21.984,21.633,21.976,692938,0
2007-12-07,21.952,22.302,21.952,22.235,676355,0
2007-12-10,22.253,22.439,22.189,22.39,530491,0
2007-12-11,22.399,22.556,22.098,22.171,1065567,0
2007-12-12,22.636,22.636,21.693,21.902,1712819,0
2007-12-13,21.846,22.22,21.811,22.189,821448,0
2007-12-14,22.056,22.179,21.576,21.602,716395,0
2007-12-17,22.107,22.261,21.87,21.999,1079316,0
2007-12-18,22.139,22.226,21.886,22.205,907988,0
2007-12-19,22.196,22.31,22.065,22.171,599103,0
2007-12-20,22.341,22.368,21.984,22.35,858248,0
2007-12-21,22.472,22.594,22.205,22.384,1577382,0
2007-12-24,22.39,22.755,22.39,22.718,258593,0
2007-12-26,22.676,22.748,22.514,22.667,574082,0
2007-12-27,22.684,22.791,22.522,22.748,668496,0
2007-12-28,22.765,22.773,22.602,22.718,617037,0
2007-12-31,22.765,22.765,22.447,22.48,688514,0
2008-01-02,22.35,22.538,22.235,22.431,920056,0
2008-01-03,22.48,22.658,22.235,22.278,794654,0
2008-01-04,22.024,22.139,21.902,21.976,802858,0
2008-01-07,22.065,22.27,21.992,22.145,904441,0
2008-01-08,22.27,22.548,22.065,22.065,955572,0
2008-01-09,22.082,22.619,22.082,22.522,1440788,0
2008-01-10,22.39,22.594,22.196,22.35,1007529,0
2008-01-11,22.153,22.488,22.065,22.27,896137,0
2008-01-14,22.376,22.472,22.302,22.359,687286,0
2008-01-15,22.162,22.212,21.773,21.862,1544390,0
2008-01-16,21.821,22.145,21.729,21.837,1224053,0
2008-01-17,21.79,21.917,21.024,21.045,1137718,0
2008-01-18,21.08,21.224,20.754,20.883,1251087,0
2008-01-22,20.666,20.666,18.793,20.145,1629362,0
2008-01-23,19.688,20.647,19.688,20.615,1324085,0
2008-01-24,20.501,20.647,20.102,20.355,1374388,0
2008-01-25,20.534,20.991,20.355,20.76,1303293,0
2008-01-28,20.615,21.187,20.42,21.178,1000577,0
2008-01-29,21.21,21.406,20.94,21.008,1114412,0
2008-01-30,20.86,21.382,20.656,20.869,1730866,0
2008-01-31,20.6,21.284,20.519,21.08,1219858,0
2008-02-01,21.169,21.414,21.054,21.382,769006,0
2008-02-04,21.382,21.91,21.309,21.782,901585,0
2008-02-05,21.414,21.519,20.845,20.852,833931,0
2008-02-06,20.925,21.193,20.76,20.786,634371,0
2008-02-07,20.706,21.071,20.56,20.925,977257,0
2008-02-08,20.916,21.218,20.812,21.097,611017,0
2008-02-11,21.071,21.26,20.9,21.21,934884,0
2008-02-12,21.292,21.713,21.252,21.602,929723,0
2008-02-13,21.738,21.87,21.592,21.782,897590,0
2008-02-14,21.797,21.944,21.641,21.707,777276,0
2008-02-15,21.576,21.7,21.339,21.592,574978,0
2008-02-19,21.773,21.926,21.414,21.471,656543,0
2008-02-20,21.414,21.764,20.925,21.641,1102865,0
2008-02-21,21.684,21.707,21.146,21.146,701948,0
2008-02-22,21.224,21.693,21.089,21.576,997802,0
2008-02-25,21.503,22.189,21.503,22.098,1109398,0
2008-02-26,21.984,22.189,21.917,22.171,909466,0
2008-02-27,22.032,22.145,21.713,21.811,631158,0
2008-02-28,21.729,21.902,21.529,21.756,636349,0
2008-02-29,21.503,21.649,21.325,21.382,890307,0
2008-03-03,21.423,21.592,21.13,21.373,1650699,0
2008-03-04,21.193,21.503,21.169,21.26,1387876,0
2008-03-05,21.382,21.707,21.224,21.633,1065519,0
2008-03-06,21.602,21.667,21.292,21.309,951220,0
2008-03-07,21.169,21.202,20.674,20.812,1500647,0
2008-03-10,20.883,20.883,20.527,20.591,1461920,0
2008-03-11,21.024,21.26,20.706,21.224,1402330,0
2008-03-12,21.224,21.309,20.608,20.623,1222456,0
2008-03-13,20.412,20.869,20.145,20.769,1546278,0
2008-03-14,20.999,21.13,20.396,20.656,1062538,0
2008-03-17,20.258,20.463,19.784,20.093,1328622,0
2008-03-18,20.388,20.567,20.068,20.527,1405722,0
2008-03-19,20.6,20.9,19.784,19.844,1447280,0
2008-03-20,19.835,19.949,19.541,19.827,1057441,0
2008-03-24,19.906,20.42,19.876,20.371,999261,0
2008-03-25,20.42,20.681,20.396,20.511,1096109,0
2008-03-26,20.463,20.6,20.258,20.299,1193539,0
2008-03-27,20.347,20.534,19.949,20.004,1177744,0
2008-03-28,20.004,20.178,19.867,19.941,801201,0
2008-03-31,20.004,20.154,19.906,19.987,1278561,0
2008-04-01,20.11,20.42,20.11,20.355,1091206,0
2008-04-02,20.511,20.916,20.371,20.754,1011915,0
2008-04-03,20.574,20.845,20.56,20.608,567436,0
2008-04-04,20.574,20.877,20.519,20.697,444720,0
2008-04-07,20.769,21.926,20.769,21.756,2066082,0
2008-04-08,21.729,21.984,21.576,21.952,2179491,0
2008-04-09,22.015,22.09,21.729,21.756,1201276,0
2008-04-10,21.713,21.992,21.693,21.902,1258158,0
2008-04-11,21.797,22.538,21.747,22.488,1897652,0
2008-04-14,22.464,22.505,22.31,22.39,1002349,0
2008-04-15,22.324,22.576,22.196,22.522,1314469,0
2008-04-16,22.556,23.369,22.514,23.31,1308329,0
2008-04-17,23.271,23.271,22.986,23.198,908599,0
2008-04-18,23.449,23.449,23.098,23.369,805422,0
2008-04-21,23.173,23.783,23.126,23.49,1094966,0
2008-04-22,23.408,23.449,23.052,23.089,688208,0
2008-04-23,22.986,23.4,22.986,23.295,805398,0
2008-04-24,23.328,23.458,23.01,23.328,615591,0
2008-04-25,23.352,23.36,23.081,23.286,602159,0
2008-04-28,23.378,23.605,23.116,23.562,1123085,0
2008-04-29,23.579,23.579,23.254,23.36,882405,0
2008-04-30,23.516,23.775,23.352,23.508,1713288,0
2008-05-01,23.532,23.694,23.328,23.62,721564,0
2008-05-02,24.239,24.38,23.694,24.109,1455657,0
2008-05-05,24.101,24.312,23.859,23.912,1073194,0
2008-05-06,23.92,24.385,23.807,24.33,1286786,0
2008-05-07,24.393,24.916,24.344,24.71,1902229,0
2008-05-08,24.849,24.849,24.239,24.802,1333761,0
2008-05-09,24.507,24.785,24.426,24.67,763821,0
2008-05-12,24.753,24.875,24.101,24.875,718741,0
2008-05-13,24.995,25.201,24.769,25.077,933478,0
2008-05-14,25.158,25.444,24.995,25.259,1172586,0
2008-05-15,25.296,25.525,25.21,25.469,1002796,0
2008-05-16,25.593,25.645,25.356,25.616,757524,0
2008-05-19,25.697,25.843,25.356,25.769,952912,0
2008-05-20,25.631,26.047,25.549,26.047,1261780,0
2008-05-21,26.056,26.258,25.769,25.769,1229396,0
2008-05-22,25.843,26.12,25.672,26.056,1355488,0
2008-05-23,26.014,26.056,25.549,25.663,1037648,0
2008-05-27,25.672,26.225,25.672,26.225,1404550,0
2008-05-28,26.325,26.341,25.843,26.127,1521147,0
2008-05-29,26.258,26.855,26.127,26.758,1391353,0
2008-05-30,26.748,27.171,26.584,26.892,4691983,0
2008-06-02,26.943,27.007,26.325,26.641,1096611,0
2008-06-03,26.656,27.211,26.567,27.048,1397823,0
2008-06-04,27.007,27.121,26.649,26.794,1090622,0
2008-06-05,26.951,27.61,26.802,27.602,1064451,0
2008-06-06,27.449,27.969,27.358,27.441,1329297,0
2008-06-09,27.634,27.922,27.519,27.922,975978,0
2008-06-10,27.823,27.823,26.871,27.097,2073966,0
2008-06-11,27.097,27.26,26.771,26.82,1493783,0
2008-06-12,26.909,26.982,26.632,26.707,1139716,0
2008-06-13,26.846,27.129,26.656,26.909,796432,0
2008-06-16,26.871,27.277,26.731,27.203,828931,0
2008-06-17,27.243,27.634,27.211,27.432,852244,0
2008-06-18,27.351,27.552,27.211,27.324,862400,0
2008-06-19,27.358,27.626,27.048,27.064,857254,0
2008-06-20,26.991,27.194,26.764,26.81,1360777,0
2008-06-23,26.885,27.3,26.885,27.097,673476,0
2008-06-24,27.025,27.034,26.552,26.592,922154,0
2008-06-25,26.731,27.121,26.649,26.951,1038258,0
2008-06-26,26.74,26.975,26.422,26.487,914835,0
2008-06-27,26.46,26.828,26.388,26.641,1183210,0
2008-06-30,26.673,28.699,26.656,28.384,3208241,0
2008-07-01,28.415,28.67,27.953,28.415,1825079,0
2008-07-02,28.514,28.778,27.717,27.869,1396020,0
2008-07-03,27.903,27.944,26.951,27.228,1157754,0
2008-07-07,27.351,27.783,27.284,27.619,2672535,0
2008-07-08,27.691,27.764,26.673,27.26,2151490,0
2008-07-09,27.366,28.36,27.351,27.823,1637319,0
2008-07-10,27.894,27.976,27.252,27.755,1625035,0
2008-07-11,27.562,27.993,27.333,27.7,1080852,0
2008-07-14,27.862,28.255,27.358,27.366,1442216,0
2008-07-15,27.228,27.358,26.567,27.04,1232834,0
2008-07-16,27.072,27.088,25.827,26.225,1561526,0
2008-07-17,26.142,26.567,25.243,25.645,1751266,0
2008-07-18,25.68,26.096,25.645,25.947,1097438,0
2008-07-21,26.08,26.325,25.706,26.307,841926,0
2008-07-22,26.203,26.787,26.111,26.707,1899171,0
2008-07-23,26.707,26.892,26.274,26.341,2365009,0
2008-07-24,26.196,26.258,25.28,25.356,1583026,0
2008-07-25,25.517,25.763,25.347,25.487,1211126,0
2008-07-28,25.478,25.616,25.166,25.314,784103,0
2008-07-29,25.998,25.998,24.866,25.452,1269011,0
2008-07-30,25.444,26.103,25.28,26.031,1294029,0
2008-07-31,25.902,26.179,25.81,25.982,1139474,0
2008-08-01,26.014,26.291,25.689,25.769,1249822,0
2008-08-04,27.269,27.928,25.381,25.608,3229002,0
2008-08-05,26.007,26.056,25.259,25.608,1694968,0
2008-08-06,25.616,26.08,25.549,25.964,1449602,0
2008-08-07,25.876,26.142,25.549,25.722,1368135,0
2008-08-08,25.672,25.925,25.403,25.925,1151545,0
2008-08-11,25.925,26.664,25.645,26.664,1285849,0
2008-08-12,26.731,26.731,25.525,25.593,1200342,0
2008-08-13,25.593,25.722,25.25,25.566,852144,0
2008-08-14,25.461,25.876,25.243,25.713,1104496,0
2008-08-15,25.722,25.802,25.469,25.496,712027,0
2008-08-18,25.541,26.014,25.461,25.625,808104,0
2008-08-19,25.509,25.947,25.28,25.713,693473,0
2008-08-20,25.763,26.307,25.706,26.241,986855,0
2008-08-21,26.21,26.575,26.127,26.538,863098,0
2008-08-22,26.341,26.787,26.25,26.439,625872,0
2008-08-25,26.364,26.641,25.835,26.103,812717,0
2008-08-26,26.039,26.142,25.835,26.103,1129545,0
2008-08-27,26.142,26.926,26.142,26.876,872171,0
2008-08-28,27.025,27.187,26.748,27.178,2794951,0
2008-08-29,27.854,27.854,26.871,26.901,613614,0
2008-09-02,27.04,27.432,25.989,25.989,1335014,0
2008-09-03,26.08,26.225,25.625,25.81,1046587,0
2008-09-04,25.663,25.843,24.761,24.972,1269213,0
2008-09-05,24.916,24.916,24.141,24.719,980917,0
2008-09-08,24.939,25.412,24.802,24.923,1027085,0
2008-09-09,24.859,24.859,23.173,23.198,1862780,0
2008-09-10,23.222,24.012,23.205,23.938,1221419,0
2008-09-11,23.849,23.964,23.302,23.792,1995192,0
2008-09-12,23.613,24.33,23.613,24.23,993576,0
2008-09-15,23.783,23.792,22.755,22.755,1239554,0
2008-09-16,22.602,23.938,22.015,23.938,3006653,0
2008-09-17,23.71,24.003,21.624,21.821,1984123,0
2008-09-18,22.065,22.424,21.193,22.293,2788983,0
2008-09-19,23.198,24.426,23.107,23.743,2370827,0
2008-09-22,23.792,23.955,22.862,22.968,1441357,0
2008-09-23,23.002,23.554,22.643,22.853,1182398,0
2008-09-24,22.88,23.613,22.755,23.18,1164391,0
2008-09-25,23.23,23.807,23.165,23.783,940570,0
2008-09-26,23.458,23.458,22.814,23.36,1268543,0
2008-09-29,23.081,23.081,21.325,21.569,2936359,0
2008-09-30,21.837,23.694,21.406,23.613,2561550,0
2008-10-01,23.44,24.02,23.277,23.562,1934636,0
2008-10-02,23.523,23.523,22.145,22.235,1009639,0
2008-10-03,22.619,23.424,22.107,22.179,2433113,0
2008-10-06,21.7,21.782,18.768,19.346,2711317,0
2008-10-07,19.582,20.093,18.156,18.164,2602425,0
2008-10-08,17.676,18.126,14.657,16.739,2848859,0
2008-10-09,17.133,17.351,15.176,15.176,3401464,0
2008-10-10,14.843,15.754,13.434,15.145,4046734,0
2008-10-13,15.754,16.961,15.68,16.961,2681792,0
2008-10-14,17.594,19.06,16.439,17.271,3102484,0
2008-10-15,17.002,17.538,15.431,15.431,1683595,0
2008-10-16,15.431,15.943,14.438,15.837,2505974,0
2008-10-17,15.399,16.472,14.818,15.267,2099418,0
2008-10-20,15.399,16.593,15.346,16.577,2345942,0
2008-10-21,16.487,16.495,15.32,15.423,2459246,0
2008-10-22,15.096,15.145,14.036,14.59,1818597,0
2008-10-23,14.689,15.121,13.443,13.705,2712416,0
2008-10-24,13.427,14.276,12.944,13.688,2780176,0
2008-10-27,13.459,13.783,12.914,12.914,1705044,0
2008-10-28,13.207,14.606,13.076,14.327,3356365,0
2008-10-29,14.438,15.201,14.346,14.414,2891485,0
2008-10-30,15.028,15.673,14.771,15.407,2381404,0
2008-10-31,14.577,15.469,14.249,14.826,2621698,0
2008-11-03,14.818,15.26,14.657,15.055,1438586,0
2008-11-04,15.374,15.553,14.834,15.089,1925914,0
2008-11-05,14.915,15.56,14.877,15.153,2407166,0
2008-11-06,15.137,15.235,13.98,14.396,2567503,0
2008-11-07,14.56,15.192,14.414,15.153,1261066,0
2008-11-10,15.39,16.032,14.853,15.209,1913792,0
2008-11-11,15.005,15.276,14.459,14.834,1854167,0
2008-11-12,14.582,14.826,14.145,14.327,1764121,0
2008-11-13,14.404,16.522,14.258,16.522,2395547,0
2008-11-14,16.308,16.487,15.284,15.365,1934208,0
2008-11-17,15.26,16.016,14.983,15.698,1716595,0
2008-11-18,15.804,16.132,14.657,15.235,2495087,0
2008-11-19,15.293,15.56,14.346,14.387,1725222,0
2008-11-20,14.249,14.336,12.62,12.694,3265128,0
2008-11-21,12.972,15.876,12.928,15.724,2878550,0
2008-11-24,15.919,15.919,14.818,15.624,2617718,0
2008-11-25,15.86,15.951,14.906,15.494,1714170,0
2008-11-26,15.137,16.439,15.055,16.105,1438072,0
2008-11-28,15.934,16.554,15.837,16.554,552417,0
2008-12-01,16.064,16.228,14.606,14.622,1319533,0
2008-12-02,14.906,15.821,14.606,15.771,1642587,0
2008-12-03,15.365,16.495,15.284,16.416,2108963,0
2008-12-04,16.177,16.601,15.216,15.617,1922292,0
2008-12-05,15.374,16.512,15.055,16.463,1911008,0
2008-12-08,16.748,17.488,16.593,17.099,1889879,0
2008-12-09,16.943,17.466,16.561,16.821,1569108,0
2008-12-10,16.961,17.505,16.879,17.406,1580400,0
2008-12-11,17.294,18.06,16.855,17.141,1611115,0
2008-12-12,16.782,18.016,16.487,17.929,1690091,0
2008-12-15,18.016,18.256,17.368,17.782,1537860,0
2008-12-16,17.911,18.231,17.449,18.164,1728919,0
2008-12-17,17.956,18.198,17.351,17.393,2054273,0
2008-12-18,17.849,17.903,16.577,16.943,2552927,0
2008-12-19,17.091,17.629,16.364,16.642,2966339,0
2008-12-22,16.569,16.821,16.04,16.416,1553804,0
2008-12-23,16.724,16.821,16.238,16.382,1170086,0
2008-12-24,16.408,16.522,16.161,16.308,543778,0
2008-12-26,16.317,16.618,16.269,16.601,672191,0
2008-12-29,16.61,16.789,16.308,16.61,1062119,0
2008-12-30,16.821,17.384,16.675,17.384,992770,0
2008-12-31,17.433,17.71,17.042,17.571,1120150,0
2009-01-02,17.586,18.418,17.342,18.319,879106,0
2009-01-05,18.319,18.556,17.956,18.334,1524188,0
2009-01-06,18.435,18.637,17.766,17.87,2196425,0
2009-01-07,17.514,17.629,17.099,17.255,1985560,0
2009-01-08,17.17,17.475,17.048,17.384,1567815,0
2009-01-09,17.342,17.433,16.487,16.724,1377200,0
2009-01-12,16.765,17.025,15.787,16.047,1508257,0
2009-01-13,16.082,16.408,15.902,16.341,1350956,0
2009-01-14,16.145,16.155,15.431,15.951,1443883,0
2009-01-15,15.974,16.238,15.346,16.114,1759226,0
2009-01-16,16.293,16.731,15.91,16.238,1255114,0
2009-01-20,15.919,16.161,15.431,15.502,1192733,0
2009-01-21,15.519,16.047,15.243,15.974,1490979,0
2009-01-22,15.894,16.064,15.469,15.829,1283056,0
2009-01-23,15.544,16.202,15.374,16.032,1248773,0
2009-01-26,16.105,16.618,16.073,16.416,1200991,0
2009-01-27,16.716,16.782,16.357,16.512,1457455,0
2009-01-28,16.716,17.155,16.716,17.081,1354096,0
2009-01-29,16.926,17.025,16.618,16.724,1126896,0
2009-01-30,16.789,17.002,16.047,16.194,1323702,0
2009-02-02,15.885,16.301,15.885,16.228,1237933,0
2009-02-03,16.056,16.161,15.063,15.528,2273463,0
2009-02-04,15.536,15.992,15.365,15.779,1410796,0
2009-02-05,15.716,16.194,15.584,16.073,1410378,0
2009-02-06,16.097,16.601,15.91,16.439,1565453,0
2009-02-09,16.349,16.479,16.169,16.333,1008612,0
2009-02-10,16.238,16.333,15.301,15.399,2015596,0
2009-02-11,15.519,15.698,14.983,15.235,1362071,0
2009-02-12,14.976,15.486,14.543,15.153,2017469,0
2009-02-13,15.216,15.251,14.59,14.834,1908929,0
2009-02-17,14.445,14.445,13.596,13.604,1879987,0
2009-02-18,13.736,13.751,12.914,13.044,3383548,0
2009-02-19,13.322,13.507,12.898,13.027,2031195,0
2009-02-20,12.667,12.953,12.367,12.702,1965763,0
2009-02-23,12.783,12.972,12.246,12.253,1173696,0
2009-02-24,12.377,12.883,12.27,12.789,1478796,0
2009-02-25,12.629,12.798,12.229,12.402,1984549,0
2009-02-26,12.597,12.734,12.279,12.343,1286874,0
2009-02-27,12.279,12.667,11.928,12.326,2239740,0
2009-03-02,12.026,12.026,11.384,11.391,1379163,0
2009-03-03,11.554,11.668,10.961,11.023,1692251,0
2009-03-04,11.163,11.676,11.057,11.473,1556502,0
2009-03-05,11.23,11.335,10.724,10.854,2140656,0
2009-03-06,11.001,11.276,10.413,10.756,2173378,0
2009-03-09,10.667,10.893,10.512,10.616,1473602,0
2009-03-10,10.854,11.23,10.546,11.157,1926469,0
2009-03-11,11.253,11.398,11.082,11.172,1453650,0
2009-03-12,11.057,11.717,11.023,11.579,2145595,0
2009-03-13,11.642,11.896,11.603,11.839,1507521,0
2009-03-16,12.139,12.393,11.905,11.912,1630809,0
2009-03-17,11.862,12.1,11.625,12.077,1896029,0
2009-03-18,11.993,12.27,11.603,12.077,2424083,0
2009-03-19,12.165,12.335,11.896,11.937,2355693,0
2009-03-20,12.05,12.385,11.954,12.181,2808800,0
2009-03-23,12.531,13.099,12.49,13.099,1666278,0
2009-03-24,12.922,13.01,12.587,12.629,1738375,0
2009-03-25,12.806,13.27,12.676,13.019,2125934,0
2009-03-26,13.166,13.583,12.905,13.566,2836936,0
2009-03-27,13.403,13.434,13.149,13.331,1783695,0
2009-03-30,13.044,13.172,12.597,12.849,1686310,0
2009-03-31,13.099,13.345,12.833,13.142,2343623,0
2009-04-01,12.914,13.312,12.783,13.083,1804981,0
2009-04-02,13.443,13.713,13.36,13.542,1908391,0
2009-04-03,13.575,13.81,13.467,13.801,1631953,0
2009-04-06,13.628,13.85,13.352,13.498,1208010,0
2009-04-07,13.312,13.484,13.2,13.279,1290461,0
2009-04-08,13.331,13.596,13.255,13.55,1044887,0
2009-04-09,13.843,13.989,13.705,13.972,1296770,0
2009-04-13,13.89,14.052,13.679,13.924,970683,0
2009-04-14,13.705,13.898,13.589,13.774,914668,0
2009-04-15,13.72,13.972,13.628,13.858,952780,0
2009-04-16,13.915,14.276,13.801,14.145,1206831,0
2009-04-17,14.128,14.387,14.045,14.322,839081,0
2009-04-20,14.102,14.102,13.612,13.637,922667,0
2009-04-21,13.628,14.045,13.628,13.963,1239864,0
2009-04-22,13.873,14.11,13.697,13.792,857416,0
2009-04-23,13.873,13.963,13.533,13.85,837540,0
2009-04-24,13.924,14.07,13.713,13.963,990750,0
2009-04-27,13.873,14.175,13.792,13.989,825441,0
2009-04-28,13.89,14.307,13.713,14.03,820341,0
2009-04-29,14.199,14.657,14.153,14.551,803642,0
2009-04-30,14.714,14.81,14.153,14.307,1285865,0
2009-05-01,14.232,14.232,13.697,13.766,1657441,0
2009-05-04,13.998,14.078,13.507,13.939,1884548,0
2009-05-05,14.006,14.014,13.637,14.006,1118715,0
2009-05-06,14.128,14.493,14.014,14.191,1217752,0
2009-05-07,14.336,14.63,14.249,14.371,1333960,0
2009-05-08,14.516,14.884,14.445,14.721,1562870,0
2009-05-11,14.484,14.689,14.354,14.501,1422159,0
2009-05-12,14.582,14.729,14.322,14.459,920191,0
2009-05-13,14.283,14.314,13.783,13.843,913221,0
2009-05-14,13.751,13.933,13.558,13.801,1347687,0
2009-05-15,13.774,13.955,13.646,13.72,1052284,0
2009-05-18,13.939,14.145,13.89,14.11,829598,0
2009-05-19,14.153,14.421,14.014,14.371,1177797,0
2009-05-20,14.445,14.743,14.283,14.314,900866,0
2009-05-21,14.167,14.258,13.907,14.07,996004,0
2009-05-22,14.161,14.404,13.946,14.276,975379,0
2009-05-26,14.224,14.991,14.128,14.991,1366586,0
2009-05-27,14.991,15.08,14.606,14.622,952036,0
2009-05-28,14.681,14.976,14.543,14.906,804854,0
2009-05-29,14.997,15.276,14.884,15.028,1264994,0
2009-06-01,15.374,16.032,15.307,15.951,1564416,0
2009-06-02,15.91,16.089,15.813,15.934,771692,0
2009-06-03,15.837,15.876,15.137,15.365,945195,0
2009-06-04,15.423,15.584,15.301,15.469,1069557,0
2009-06-05,15.56,15.641,15.145,15.365,1018839,0
2009-06-08,15.374,15.39,14.95,15.251,1396421,0
2009-06-09,15.26,15.519,15.201,15.251,761035,0
2009-06-10,15.301,15.46,15.192,15.423,608991,0
2009-06-11,15.407,15.974,15.328,15.845,972457,0
2009-06-12,15.739,15.762,15.477,15.716,575374,0
2009-06-15,15.502,15.502,15.105,15.414,877686,0
2009-06-16,15.46,15.591,15.209,15.293,910706,0
2009-06-17,15.293,15.536,15.167,15.438,982435,0
2009-06-18,15.423,15.577,15.32,15.502,515828,0
2009-06-19,15.65,15.65,15.209,15.251,1082905,0
2009-06-22,15.096,15.153,14.795,14.853,922488,0
2009-06-23,14.853,14.899,14.582,14.613,1077757,0
2009-06-24,14.721,14.884,14.648,14.761,518773,0
2009-06-25,14.721,15.176,14.639,15.105,856580,0
2009-06-26,15.063,15.167,14.861,15.089,927373,0
2009-06-29,15.089,15.502,15.028,15.494,738887,0
2009-06-30,15.544,15.544,15.16,15.445,906707,0
2009-07-01,15.56,15.762,15.346,15.6,984378,0
2009-07-02,15.337,15.346,14.818,14.906,833674,0
2009-07-06,14.899,14.915,14.59,14.752,844188,0
2009-07-07,14.697,14.771,14.451,14.451,651537,0
2009-07-08,14.543,14.657,14.199,14.451,957396,0
2009-07-09,14.493,14.569,14.283,14.543,751445,0
2009-07-10,14.445,14.569,14.322,14.525,686907,0
2009-07-13,14.657,14.853,14.327,14.834,532810,0
2009-07-14,14.834,15.037,14.81,15.021,806461,0
2009-07-15,15.089,15.716,15.028,15.68,882957,0
2009-07-16,15.6,15.837,15.356,15.787,768375,0
2009-07-17,15.746,15.869,15.511,15.771,492721,0
2009-07-20,15.787,15.869,15.519,15.837,627963,0
2009-07-21,15.876,15.919,15.65,15.65,1527697,0
2009-07-22,15.591,15.974,15.553,15.821,772353,0
2009-07-23,15.821,16.479,15.707,16.472,1008536,0
2009-07-24,16.308,16.561,16.269,16.561,663144,0
2009-07-27,16.495,16.731,16.416,16.618,592910,0
2009-07-28,16.554,16.716,16.391,16.708,1017965,0
2009-07-29,16.538,16.708,16.374,16.577,680685,0
2009-07-30,16.756,16.863,16.601,16.626,914178,0
2009-07-31,16.586,16.658,16.284,16.391,1218656,0
2009-08-03,16.577,16.739,16.301,16.7,1063178,0
2009-08-04,16.675,16.978,16.522,16.978,732522,0
2009-08-05,17.01,17.017,16.554,16.684,849015,0
2009-08-06,16.756,16.806,16.522,16.651,767572,0
2009-08-07,16.838,17.155,16.773,17.117,999866,0
2009-08-10,17.048,17.048,16.739,16.926,867075,0
2009-08-11,16.838,16.896,16.618,16.667,658685,0
2009-08-12,16.586,17.229,16.586,16.926,1255994,0
2009-08-13,16.961,16.961,16.512,16.658,1020384,0
2009-08-14,16.586,16.642,16.211,16.601,1001760,0
2009-08-17,16.22,16.53,16.22,16.269,966783,0
2009-08-18,16.301,16.374,16.04,16.177,896909,0
2009-08-19,16.238,16.284,16.023,16.228,1003475,0
2009-08-20,16.276,16.439,16.228,16.439,774537,0
2009-08-21,16.445,16.821,16.423,16.716,845631,0
2009-08-24,16.782,16.896,16.593,16.731,796669,0
2009-08-25,16.806,17.002,16.554,16.667,750577,0
2009-08-26,16.651,16.7,16.445,16.512,584139,0
2009-08-27,16.538,16.569,16.161,16.445,896817,0
2009-08-28,16.593,16.593,16.132,16.284,1235464,0
2009-08-31,16.132,16.22,15.731,15.804,907967,0
2009-09-01,15.724,16.016,15.407,15.46,1132822,0
2009-09-02,15.399,15.553,15.356,15.431,976276,0
2009-09-03,15.469,15.486,15.105,15.46,790378,0
2009-09-04,15.494,15.6,15.314,15.591,658555,0
2009-09-08,15.68,16.064,15.502,15.624,801307,0
2009-09-09,15.624,15.797,15.56,15.624,731812,0
2009-09-10,15.577,15.746,15.553,15.666,889198,0
2009-09-11,15.641,15.902,15.617,15.902,944380,0
2009-09-14,15.754,15.91,15.673,15.885,1039515,0
2009-09-15,15.829,16.145,15.813,16.123,833249,0
2009-09-16,16.089,16.708,16.089,16.708,1510802,0
2009-09-17,16.716,16.813,16.53,16.658,1482023,0
2009-09-18,16.708,16.896,16.61,16.739,1388446,0
2009-09-21,16.522,16.61,16.284,16.538,828611,0
2009-09-22,16.658,16.658,16.423,16.479,900323,0
2009-09-23,16.561,16.634,16.364,16.391,1039674,0
2009-09-24,16.445,16.586,16.238,16.408,1234997,0
2009-09-25,16.333,16.546,16.26,16.293,893105,0
2009-09-28,16.4,16.756,16.391,16.658,1027103,0
2009-09-29,16.716,17.056,16.675,16.993,1254910,0
2009-09-30,17.056,17.099,16.756,16.978,1244038,0
2009-10-01,16.952,16.985,16.626,16.693,1190058,0
2009-10-02,16.495,16.618,16.284,16.333,745108,0
2009-10-05,16.357,16.561,16.251,16.561,745269,0
2009-10-06,16.7,16.789,16.634,16.773,763382,0
2009-10-07,16.756,16.887,16.675,16.829,518974,0
2009-10-08,16.935,17.065,16.846,16.993,1002061,0
2009-10-09,17.002,17.091,16.935,17.072,435171,0
2009-10-12,17.108,17.255,16.993,17.22,856002,0
2009-10-13,17.203,17.333,17.149,17.278,923076,0
2009-10-14,17.351,17.4,17.163,17.31,715482,0
2009-10-15,17.124,17.538,17.072,17.456,1037224,0
2009-10-16,17.294,17.521,17.287,17.351,726799,0
2009-10-19,17.325,17.602,17.163,17.571,571266,0
2009-10-20,17.637,17.646,17.187,17.342,856365,0
2009-10-21,17.342,17.727,17.342,17.393,961869,0
2009-10-22,17.456,17.71,17.255,17.637,690601,0
2009-10-23,17.646,17.683,17.203,17.325,724316,0
2009-10-26,17.294,17.659,17.002,17.025,994602,0
2009-10-27,17.048,17.368,17.025,17.149,839818,0
2009-10-28,17.17,17.342,16.917,16.952,973863,0
2009-10-29,16.985,17.212,16.908,17.108,928009,0
2009-10-30,16.905,17.514,16.829,16.896,1703513,0
2009-11-02,17.017,17.065,16.408,16.748,1156008,0
2009-11-03,16.601,17.271,16.374,17.124,1385057,0
2009-11-04,17.263,17.71,17.203,17.505,1403052,0
2009-11-05,17.668,17.75,17.571,17.75,832873,0
2009-11-06,17.564,17.824,17.475,17.646,774811,0
2009-11-09,17.734,17.994,17.734,17.987,792328,0
2009-11-10,17.98,18.098,17.929,18.052,948136,0
2009-11-11,18.151,18.213,17.92,18.016,478414,0
2009-11-12,18.034,18.068,17.849,17.87,964559,0
2009-11-13,17.971,18.126,17.799,18.107,769102,0
2009-11-16,18.213,18.507,18.198,18.369,886101,0
2009-11-17,18.256,18.458,18.247,18.385,686445,0
2009-11-18,18.327,18.369,18.156,18.18,558559,0
2009-11-19,18.098,18.098,17.734,17.938,873210,0
2009-11-20,17.971,17.971,17.816,17.92,638698,0
2009-11-23,18.142,18.296,18.025,18.116,780350,0
2009-11-24,18.084,18.18,17.947,18.142,500900,0
2009-11-25,18.151,18.296,18.077,18.262,389636,0
2009-11-27,17.956,18.156,17.808,17.911,298387,0
2009-11-30,17.987,18.435,17.824,18.401,1349131,0
2009-12-01,18.483,18.719,18.466,18.694,1094007,0
2009-12-02,18.654,18.914,18.605,18.898,793405,0
2009-12-03,18.938,18.989,18.63,18.67,511655,0
2009-12-04,18.858,18.954,18.427,18.612,498967,0
2009-12-07,18.63,18.817,18.605,18.793,636731,0
2009-12-08,18.548,18.589,18.213,18.385,613917,0
2009-12-09,18.41,18.41,18.092,18.351,718874,0
2009-12-10,18.458,18.637,18.401,18.507,696319,0
2009-12-11,18.564,19.051,18.564,19.034,1083300,0
2009-12-14,19.135,19.232,18.727,19.182,1609033,0
2009-12-15,19.034,19.119,18.743,19.006,1345249,0
2009-12-16,19.006,19.149,19.006,19.135,587319,0
2009-12-17,19.013,19.166,18.89,19.042,541306,0
2009-12-18,19.119,19.216,18.858,18.962,1959741,0
2009-12-21,19.119,19.272,19.028,19.166,417011,0
2009-12-22,19.182,19.322,19.135,19.297,577678,0
2009-12-23,19.314,19.436,19.103,19.385,664554,0
2009-12-24,19.338,19.599,19.338,19.591,194160,0
2009-12-28,19.591,19.722,19.477,19.575,736822,0
2009-12-29,19.533,19.705,19.533,19.645,653731,0
2009-12-30,19.533,19.696,19.533,19.575,344265,0
2009-12-31,19.541,19.705,19.216,19.216,567653,0
2010-01-04,19.468,19.663,19.385,19.468,567373,0
2010-01-05,19.477,19.591,19.322,19.42,664199,0
2010-01-06,18.93,19.607,18.914,19.2,850308,0
2010-01-07,18.824,19.272,18.824,19.225,358121,0
2010-01-08,19.216,19.247,19.028,19.24,310032,0
2010-01-11,19.255,19.436,19.247,19.314,438383,0
2010-01-12,19.216,19.33,19.086,19.157,531918,0
2010-01-13,19.142,19.41,19.06,19.37,322954,0
2010-01-14,19.272,19.427,19.182,19.41,320368,0
2010-01-15,19.322,19.322,18.898,19.013,748857,0
2010-01-19,19.021,19.051,18.89,18.93,1043203,0
2010-01-20,18.824,19.086,18.809,19.028,765717,0
2010-01-21,19.103,19.41,19.069,19.208,1219584,0
2010-01-22,19.314,19.33,18.809,18.831,912501,0
2010-01-25,18.989,19.051,18.809,18.831,966783,0
2010-01-26,18.809,18.882,18.694,18.719,1034516,0
2010-01-27,18.719,18.831,18.41,18.605,1385631,0
2010-01-28,18.662,18.734,18.222,18.238,763355,0
2010-01-29,18.319,18.394,17.866,17.929,1391315,0
2010-02-01,16.952,17.22,16.284,16.978,2239248,0
2010-02-02,17.002,17.62,16.908,17.586,1427051,0
2010-02-03,17.482,17.497,17.237,17.287,1071215,0
2010-02-04,17.124,17.124,16.569,16.601,1208928,0
2010-02-05,16.512,16.512,15.943,16.194,1719400,0
2010-02-08,16.244,16.244,15.91,15.974,1128283,0
2010-02-09,16.105,16.479,16,16.301,1812445,0
2010-02-10,16.301,16.374,16.032,16.22,997954,0
2010-02-11,16.211,16.349,16.082,16.276,959229,0
2010-02-12,16.114,16.155,15.934,16.123,1137480,0
2010-02-16,16.22,16.561,16.155,16.561,978341,0
2010-02-17,16.561,16.846,16.431,16.546,1126229,0
2010-02-18,16.487,16.782,16.479,16.765,1140214,0
2010-02-19,16.773,16.961,16.658,16.887,1167986,0
2010-02-22,16.978,16.978,16.782,16.821,636491,0
2010-02-23,16.782,16.821,16.53,16.61,1570833,0
2010-02-24,16.61,16.748,16.472,16.693,741470,0
2010-02-25,16.512,16.7,16.391,16.693,752604,0
2010-02-26,16.667,16.684,16.472,16.642,943814,0
2010-03-01,16.667,16.896,16.667,16.887,943422,0
2010-03-02,17.002,17.091,16.908,17.017,934276,0
2010-03-03,17.081,17.22,17.01,17.117,593638,0
2010-03-04,17.155,17.212,17.042,17.141,693542,0
2010-03-05,17.237,17.521,17.237,17.521,632671,0
2010-03-08,17.505,17.629,17.482,17.612,530637,0
2010-03-09,17.441,17.564,17.406,17.488,737627,0
2010-03-10,17.393,17.547,17.287,17.433,1199810,0
2010-03-11,17.342,17.571,17.325,17.571,416906,0
2010-03-12,17.58,17.612,17.424,17.612,553921,0
2010-03-15,17.668,17.668,17.466,17.586,504116,0
2010-03-16,17.734,17.887,17.555,17.887,1058224,0
2010-03-17,17.887,18.222,17.84,18.107,1133990,0
2010-03-18,18.077,18.077,17.782,17.79,823841,0
2010-03-19,17.782,18.025,17.74,17.879,1257949,0
2010-03-22,17.782,17.994,17.71,17.87,640022,0
2010-03-23,17.92,17.98,17.849,17.87,793426,0
2010-03-24,17.824,17.947,17.74,17.74,737193,0
2010-03-25,17.903,17.911,17.683,17.727,914223,0
2010-03-26,17.71,17.782,17.564,17.646,842989,0
2010-03-29,17.668,17.894,17.58,17.824,1110136,0
2010-03-30,17.824,17.911,17.734,17.832,520657,0
2010-03-31,17.734,17.74,17.505,17.571,1260837,0
2010-04-01,17.659,17.911,17.646,17.84,806314,0
2010-04-05,17.87,18.172,17.84,18.172,665341,0
2010-04-06,18.107,18.213,17.963,18.213,877581,0
2010-04-07,18.098,18.164,17.816,17.92,855695,0
2010-04-08,17.808,17.857,17.629,17.79,792658,0
2010-04-09,17.719,17.866,17.564,17.857,1018932,0
2010-04-12,17.911,17.963,17.84,17.911,945630,0
2010-04-13,17.84,17.994,17.75,17.87,1450657,0
2010-04-14,17.903,17.963,17.75,17.963,917477,0
2010-04-15,17.894,17.92,17.74,17.824,903766,0
2010-04-16,17.734,17.956,17.727,17.799,1057562,0
2010-04-19,17.701,17.84,17.602,17.727,783664,0
2010-04-20,17.824,17.994,17.734,17.971,628839,0
2010-04-21,17.963,18.084,17.866,17.92,746925,0
2010-04-22,17.832,18.172,17.758,18.172,703567,0
2010-04-23,18.153,18.513,18.037,18.513,763456,0
2010-04-26,18.418,18.646,18.385,18.501,1061332,0
2010-04-27,18.435,18.572,18.135,18.213,1075986,0
2010-04-28,18.28,18.385,18.126,18.256,588259,0
2010-04-29,18.343,18.507,18.238,18.334,712916,0
2010-04-30,18.313,18.313,17.246,17.263,1937345,0
2010-05-03,17.294,17.384,16.454,16.658,1686301,0
2010-05-04,16.416,16.773,16.114,16.177,2030778,0
2010-05-05,16.008,16.308,15.934,16.089,1411634,0
2010-05-06,16.089,16.139,14.276,15.235,1979000,0
2010-05-07,15.243,15.453,14.818,15.037,2172191,0
2010-05-10,15.68,15.852,15.365,15.469,2037743,0
2010-05-11,15.365,15.894,15.365,15.762,2560166,0
2010-05-12,15.797,15.894,15.739,15.779,1525032,0
2010-05-13,15.787,16.202,15.641,16.016,1534265,0
2010-05-14,15.934,16.016,15.659,15.829,1326158,0
2010-05-17,15.86,16.008,15.346,15.591,1241240,0
2010-05-18,15.707,15.746,15.32,15.399,1578231,0
2010-05-19,15.399,15.46,14.991,15.153,1918477,0
2010-05-20,14.869,15.005,14.639,14.639,1918127,0
2010-05-21,14.451,14.721,14.371,14.639,2246175,0
2010-05-24,14.639,14.737,14.475,14.577,1448833,0
2010-05-25,14.283,14.354,13.933,14.298,1860056,0
2010-05-26,14.379,14.737,14.314,14.484,1244955,0
2010-05-27,14.697,14.884,14.657,14.834,791636,0
2010-05-28,15.251,15.337,14.924,15.226,2190852,0
2010-06-01,15.128,15.167,14.475,14.475,1361404,0
2010-06-02,14.59,14.967,14.445,14.941,1215788,0
2010-06-03,14.983,15.528,14.983,15.438,2252074,0
2010-06-04,15.267,15.356,14.681,14.721,1990319,0
2010-06-07,14.721,14.826,14.543,14.543,1584342,0
2010-06-08,14.534,14.569,14.266,14.534,1564801,0
2010-06-09,14.59,14.853,14.493,14.534,1163161,0
2010-06-10,14.795,15.176,14.795,15.16,1007383,0
2010-06-11,14.997,15.243,14.958,15.209,783673,0
2010-06-14,15.293,15.381,15.209,15.216,945774,0
2010-06-15,15.399,15.553,15.243,15.528,883971,0
2010-06-16,15.46,15.65,15.46,15.511,924669,0
2010-06-17,15.528,15.624,15.346,15.502,955460,0
2010-06-18,15.511,15.68,15.453,15.577,908263,0
2010-06-21,15.762,15.821,15.365,15.46,457002,0
2010-06-22,15.486,15.568,15.153,15.16,845042,0
2010-06-23,15.153,15.251,14.933,15.005,622121,0
2010-06-24,14.976,15.216,14.933,15.013,992058,0
2010-06-25,15.063,15.235,14.915,15.201,987679,0
2010-06-28,15.284,15.414,15.089,15.26,593937,0
2010-06-29,15.096,15.128,14.577,14.639,986168,0
2010-06-30,14.608,14.849,14.583,14.684,1642941,0
2010-07-01,14.752,14.752,14.336,14.493,1226488,0
2010-07-02,14.59,14.657,14.371,14.459,739065,0
2010-07-06,14.598,14.861,14.56,14.743,1338193,0
2010-07-07,14.761,15.26,14.761,15.26,899503,0
2010-07-08,15.414,15.568,15.346,15.568,1249566,0
2010-07-09,15.502,15.716,15.399,15.698,594753,0
2010-07-12,15.591,15.934,15.591,15.698,803407,0
2010-07-13,15.813,16.097,15.731,16.056,921741,0
2010-07-14,16.047,16.082,15.845,16.082,696181,0
2010-07-15,16.04,16.082,15.771,16.04,485778,0
2010-07-16,15.958,15.958,15.453,15.453,445670,0
2010-07-19,15.46,15.666,15.32,15.591,562486,0
2010-07-20,15.39,15.876,15.39,15.852,982938,0
2010-07-21,15.91,15.943,15.445,15.502,576838,0
2010-07-22,15.689,16.114,15.689,16.073,817581,0
2010-07-23,16.056,16.123,15.902,16.082,570560,0
2010-07-26,16.064,16.324,16,16.324,576974,0
2010-07-27,16.454,16.675,16.454,16.618,1077692,0
2010-07-28,16.554,16.554,16.276,16.382,614929,0
2010-07-29,16.53,16.561,16.097,16.202,638031,0
2010-07-30,15.992,16.22,15.943,16.082,701034,0
2010-08-02,16.269,16.522,16.269,16.4,717739,0
2010-08-03,16.301,16.333,15.91,16.016,956013,0
2010-08-04,16.032,16.082,15.885,16.082,482698,0
2010-08-05,15.951,16.145,15.876,16.047,624837,0
2010-08-06,15.876,16.082,15.762,16.04,419400,0
2010-08-09,16.169,16.185,16.056,16.114,431868,0
2010-08-10,16,16.097,15.746,16.008,688426,0
2010-08-11,15.797,15.797,15.301,15.374,699775,0
2010-08-12,15.226,15.511,15.072,15.438,622761,0
2010-08-13,15.423,15.707,15.399,15.477,699600,0
2010-08-16,15.445,15.632,15.251,15.511,462152,0
2010-08-17,15.624,15.797,15.423,15.689,716133,0
2010-08-18,15.698,15.698,15.39,15.56,743660,0
2010-08-19,15.511,15.528,15.072,15.137,635524,0
2010-08-20,15.063,15.105,14.843,14.991,525254,0
2010-08-23,15.037,15.276,15.013,15.112,680476,0
2010-08-24,14.818,15.013,14.737,14.892,783791,0
2010-08-25,14.826,15.121,14.737,15.08,755526,0
2010-08-26,15.096,15.137,14.983,15.037,629810,0
2010-08-27,15.08,15.381,14.95,15.346,551144,0
2010-08-30,15.314,15.381,15.26,15.26,586725,0
2010-08-31,15.203,15.386,15.105,15.318,1184211,0
2010-09-01,15.553,16.047,15.528,16.008,1228669,0
2010-09-02,15.926,16.008,15.731,15.885,786351,0
2010-09-03,16.139,16.169,15.894,16.023,656187,0
2010-09-07,15.926,15.966,15.797,15.876,675127,0
2010-09-08,15.852,15.983,15.779,15.797,652605,0
2010-09-09,15.943,16.056,15.86,15.902,600349,0
2010-09-10,15.86,16,15.739,15.943,646100,0
2010-09-13,16.023,16.105,15.894,16.073,709690,0
2010-09-14,16.056,16.123,15.983,16.008,662211,0
2010-09-15,16.023,16.056,15.86,15.934,798312,0
2010-09-16,15.869,15.876,15.65,15.787,664332,0
2010-09-17,15.829,15.845,15.617,15.771,728731,0
2010-09-20,15.797,16.161,15.724,16.132,659186,0
2010-09-21,16.161,16.161,15.869,15.885,842428,0
2010-09-22,15.852,16.145,15.852,16.073,566225,0
2010-09-23,15.966,16.132,15.894,15.983,570336,0
2010-09-24,16.082,16.269,16.064,16.202,568317,0
2010-09-27,16.202,16.202,16,16.064,506359,0
2010-09-28,16.155,16.177,15.894,16.155,614417,0
2010-09-29,16.056,16.105,15.974,16.097,645233,0
2010-09-30,16.159,16.323,16.07,16.241,1393014,0
2010-10-01,16.416,16.813,16.169,16.708,1712277,0
2010-10-04,16.626,16.739,16.357,16.512,772245,0
2010-10-05,16.658,16.773,16.538,16.7,810704,0
2010-10-06,16.693,16.782,16.586,16.658,441755,0
2010-10-07,16.7,16.7,16.487,16.586,424847,0
2010-10-08,16.61,16.708,16.423,16.675,698047,0
2010-10-11,16.642,16.748,16.601,16.693,298430,0
2010-10-12,16.675,16.724,16.463,16.667,569618,0
2010-10-13,16.748,16.935,16.7,16.821,614653,0
2010-10-14,16.829,16.952,16.731,16.855,545907,0
2010-10-15,16.978,17.091,16.731,17.01,754808,0
2010-10-18,17.002,17.163,16.952,17.117,734718,0
2010-10-19,16.926,17.099,16.731,16.908,875048,0
2010-10-20,16.917,17.318,16.863,17.108,649220,0
2010-10-21,17.179,17.287,16.887,16.985,549494,0
2010-10-22,17.056,17.056,16.855,17.025,312647,0
2010-10-25,17.081,17.287,17.042,17.081,386561,0
2010-10-26,17.017,17.203,16.905,17.002,689345,0
2010-10-27,16.908,17.002,16.658,16.855,809591,0
2010-10-28,17.017,17.081,16.177,16.251,2353492,0
2010-10-29,16.098,16.291,15.891,16.225,1069286,0
2010-11-01,16.284,16.357,16.105,16.185,1530801,0
2010-11-02,16.3,16.569,16.241,16.521,847693,0
2010-11-03,16.495,16.569,16.161,16.244,985491,0
2010-11-04,16.431,16.601,16.408,16.561,835196,0
2010-11-05,16.53,16.593,16.416,16.593,760950,0
2010-11-08,16.538,16.724,16.479,16.693,895729,0
2010-11-09,16.765,16.797,16.675,16.789,1191935,0
2010-11-10,16.789,16.789,16.61,16.773,950200,0
2010-11-11,16.601,16.748,16.53,16.716,658542,0
2010-11-12,16.651,16.782,16.618,16.748,1088825,0
2010-11-15,16.789,16.969,16.748,16.855,772863,0
2010-11-16,16.731,16.731,16.503,16.675,1473378,0
2010-11-17,16.593,16.642,16.439,16.626,1298722,0
2010-11-18,16.756,16.789,16.642,16.684,1021217,0
2010-11-19,16.634,16.684,16.522,16.61,886891,0
2010-11-22,16.561,16.748,16.439,16.724,785924,0
2010-11-23,16.601,16.651,16.472,16.618,609187,0
2010-11-24,16.667,16.829,16.626,16.813,606325,0
2010-11-26,16.739,16.838,16.634,16.797,536583,0
2010-11-29,16.693,16.863,16.577,16.829,1042042,0
2010-11-30,16.641,16.756,16.567,16.641,1128750,0
2010-12-01,16.806,16.917,16.731,16.917,1346472,0
2010-12-02,16.887,17.025,16.789,17.017,1364140,0
2010-12-03,16.871,16.896,16.708,16.871,957323,0
2010-12-06,16.846,16.846,16.675,16.693,887404,0
2010-12-07,16.765,16.908,16.634,16.693,921440,0
2010-12-08,16.675,16.855,16.416,16.454,949118,0
2010-12-09,16.569,16.569,16.308,16.487,1149543,0
2010-12-10,16.487,16.593,16.423,16.554,652523,0
2010-12-13,16.61,16.626,16.463,16.487,902287,0
2010-12-14,16.53,16.61,16.357,16.472,1177139,0
2010-12-15,16.357,16.601,16.244,16.26,886938,0
2010-12-16,16.306,16.601,16.258,16.601,737636,0
2010-12-17,16.586,16.593,16.308,16.439,907000,0
2010-12-20,16.463,16.577,16.324,16.503,501372,0
2010-12-21,16.512,16.577,16.324,16.391,758834,0
2010-12-22,16.416,16.601,16.374,16.439,1076743,0
2010-12-23,16.431,16.487,16.324,16.391,674990,0
2010-12-27,16.374,16.408,16.276,16.317,654431,0
2010-12-28,16.301,16.341,16.177,16.269,668251,0
2010-12-29,16.286,16.508,16.27,16.449,664964,0
2010-12-30,16.449,16.518,16.385,16.443,1237799,0
2010-12-31,16.445,16.596,16.414,16.504,740292,0
2011-01-03,16.667,16.879,16.586,16.782,939398,0
2011-01-04,16.896,16.896,16.773,16.838,1027501,0
2011-01-05,16.797,16.863,16.684,16.829,1011911,0
2011-01-06,16.789,16.846,16.577,16.626,843173,0
2011-01-07,16.708,16.756,16.454,16.593,574128,0
2011-01-10,16.561,16.693,16.374,16.618,924083,0
2011-01-11,16.626,16.739,16.593,16.626,870734,0
2011-01-12,16.748,16.917,16.739,16.879,487738,0
2011-01-13,16.829,16.935,16.813,16.908,473411,0
2011-01-14,16.846,16.926,16.829,16.908,394095,0
2011-01-18,16.839,17.121,16.831,17.121,1164853,0
2011-01-19,17.137,17.137,16.947,17.052,641218,0
2011-01-20,17.002,17.377,16.926,17.36,1474612,0
2011-01-21,17.368,17.368,17.072,17.22,801766,0
2011-01-24,17.237,17.449,17.141,17.384,832741,0
2011-01-25,17.377,17.449,17.187,17.333,613267,0
2011-01-26,17.342,17.449,17.163,17.302,895801,0
2011-01-27,17.325,17.424,17.278,17.36,600045,0
2011-01-28,17.302,17.424,16.993,17.033,625284,0
2011-01-31,17.057,17.294,17.017,17.287,1352483,0
2011-02-01,17.325,17.555,17.255,17.449,1101456,0
2011-02-02,17.368,17.384,17.048,17.099,1286835,0
2011-02-03,17.103,17.103,16.718,16.989,1447557,0
2011-02-04,16.961,16.985,16.829,16.969,729506,0
2011-02-07,16.961,17.025,16.855,16.879,813555,0
2011-02-08,16.896,16.969,16.813,16.855,654627,0
2011-02-09,16.797,16.978,16.773,16.887,801441,0
2011-02-10,16.866,17.044,16.749,16.889,980870,0
2011-02-11,16.855,17.017,16.797,16.985,406096,0
2011-02-14,17.025,17.025,16.693,16.879,695482,0
2011-02-15,16.855,17.065,16.829,16.961,544100,0
2011-02-16,17.042,17.325,16.969,17.237,902570,0
2011-02-18,17.464,17.513,17.382,17.48,531486,0
2011-02-22,17.325,17.497,17.099,17.141,723640,0
2011-02-23,17.124,17.179,16.879,16.943,1005360,0
2011-02-24,16.917,17.002,16.797,16.821,1007001,0
2011-02-25,16.889,17.299,16.848,17.183,918605,0
2011-02-28,17.254,17.582,17.155,17.484,798117,0
2011-03-01,17.58,17.586,17.183,17.268,743816,0
2011-03-02,17.292,17.398,17.159,17.251,1130969,0
2011-03-03,17.431,17.652,17.431,17.448,822264,0
2011-03-04,17.431,17.58,17.358,17.58,1247498,0
2011-03-07,17.692,17.741,17.602,17.646,1521791,0
2011-03-08,17.728,18.063,17.637,17.982,1165223,0
2011-03-09,17.958,18.193,17.958,18.168,1174960,0
2011-03-10,17.99,18.111,17.692,17.758,1079252,0
2011-03-11,17.668,17.841,17.594,17.741,555195,0
2011-03-14,17.668,17.859,17.602,17.801,1057113,0
2011-03-15,17.422,17.668,17.284,17.629,1507770,0
2011-03-16,17.58,17.646,17.398,17.546,1613287,0
2011-03-17,17.707,17.87,17.642,17.78,1416273,0
2011-03-18,17.913,18.071,17.791,17.966,1370906,0
2011-03-21,18.139,18.597,18.13,18.513,1226471,0
2011-03-22,18.513,18.562,18.331,18.456,874928,0
2011-03-23,18.447,18.555,18.251,18.357,700979,0
2011-03-24,18.499,18.499,18.209,18.415,715945,0
2011-03-25,18.432,18.506,18.293,18.331,919903,0
2011-03-28,18.31,18.513,18.31,18.324,686057,0
2011-03-29,18.347,18.555,18.251,18.456,964005,0
2011-03-30,18.555,18.693,18.538,18.661,1100684,0
2011-03-31,18.695,18.864,18.637,18.837,1532756,0
2011-04-01,19.035,19.17,18.991,19.08,2094305,0
2011-04-04,19.195,19.26,19.08,19.243,1391113,0
2011-04-05,19.229,19.31,19.035,19.178,1739292,0
2011-04-06,19.251,19.285,19.089,19.137,1260459,0
2011-04-07,19.211,19.211,18.973,19.113,1047964,0
2011-04-08,19.151,19.195,18.947,19.071,853360,0
2011-04-11,19.098,19.145,18.891,18.947,824204,0
2011-04-12,18.906,18.98,18.508,18.524,654583,0
2011-04-13,18.612,18.777,18.612,18.743,1009070,0
2011-04-14,18.63,18.769,18.529,18.719,659622,0
2011-04-15,18.751,19.211,18.711,19.16,1520580,0
2011-04-18,18.908,18.908,18.447,18.653,1047369,0
2011-04-19,18.677,18.786,18.562,18.786,898062,0
2011-04-20,18.991,19.219,18.991,19.204,746964,0
2011-04-21,19.243,19.251,19.121,19.204,424334,0
2011-04-25,19.186,19.26,19.035,19.235,606404,0
2011-04-26,19.285,19.669,19.243,19.645,1428775,0
2011-04-27,19.645,19.669,19.458,19.597,1002348,0
2011-04-28,19.589,19.589,19.26,19.301,1472441,0
2011-04-29,19.242,19.603,19.242,19.595,1408951,0
2011-05-02,19.652,19.729,19.433,19.62,1167491,0
2011-05-03,19.434,19.582,18.864,19.26,2523463,0
2011-05-04,19.285,19.45,19.121,19.16,1552021,0
2011-05-05,19.034,19.087,18.689,18.822,1049958,0
2011-05-06,19.106,19.204,18.824,18.94,901796,0
2011-05-09,18.956,19.285,18.9,19.267,761312,0
2011-05-10,19.351,19.687,19.243,19.572,1033324,0
2011-05-11,19.491,19.533,18.998,19.16,1137266,0
2011-05-12,19.089,19.267,18.94,19.243,801969,0
2011-05-13,19.26,19.327,18.98,19.12,1222187,0
2011-05-16,19.007,19.178,18.908,18.947,717764,0
2011-05-17,18.875,19.03,18.734,19.03,1207686,0
2011-05-18,19.03,19.31,18.999,19.178,1074883,0
2011-05-19,19.326,19.382,19.045,19.243,881374,0
2011-05-20,19.144,19.16,18.89,19.062,859522,0
2011-05-23,18.801,18.832,18.63,18.686,743777,0
2011-05-24,18.743,18.859,18.588,18.604,757720,0
2011-05-25,18.529,18.859,18.49,18.751,965208,0
2011-05-26,18.731,19.087,18.698,18.998,1029204,0
2011-05-27,19.078,19.229,19.013,19.097,641529,0
2011-05-31,19.28,19.456,19.223,19.379,1958927,0
2011-06-01,19.391,19.507,19.006,19.013,1640624,0
2011-06-02,19.013,19.013,18.698,18.856,1060252,0
2011-06-03,18.524,18.689,18.376,18.632,1762525,0
2011-06-06,18.707,18.707,18.349,18.401,1560954,0
2011-06-07,18.541,18.64,18.349,18.558,991696,0
2011-06-08,18.558,18.574,18.294,18.359,884456,0
2011-06-09,18.427,18.541,18.277,18.475,960863,0
2011-06-10,18.333,18.435,18.311,18.333,898361,0
2011-06-13,18.417,18.417,18.169,18.311,822274,0
2011-06-14,18.493,18.601,18.427,18.493,757690,0
2011-06-15,18.303,18.435,18.095,18.161,878170,0
2011-06-16,18.163,18.338,17.95,18.066,1049878,0
2011-06-17,18.169,18.326,18.054,18.095,1362831,0
2011-06-20,18.088,18.13,17.989,18.095,768219,0
2011-06-21,18.21,18.359,18.154,18.326,631017,0
2011-06-22,18.286,18.417,18.139,18.228,732998,0
2011-06-23,18.01,18.12,17.739,18.095,887454,0
2011-06-24,18.095,18.252,18.095,18.21,927443,0
2011-06-27,18.185,18.435,18.088,18.252,780567,0
2011-06-28,18.303,18.394,18.244,18.385,626146,0
2011-06-29,18.467,18.582,18.317,18.45,824235,0
2011-06-30,18.518,18.695,18.443,18.587,632648,0
2011-07-01,18.657,19.078,18.64,19.062,766170,0
2011-07-05,19.087,19.195,18.864,18.946,718836,0
2011-07-06,18.963,19.064,18.822,19.036,629003,0
2011-07-07,19.16,19.235,19.029,19.169,764957,0
2011-07-08,18.946,19.043,18.829,18.962,503964,0
2011-07-11,18.698,18.815,18.376,18.45,753277,0
2011-07-12,18.342,18.541,18.294,18.368,1123024,0
2011-07-13,18.467,18.649,18.368,18.394,600630,0
2011-07-14,18.294,18.401,18.12,18.146,1503094,0
2011-07-15,18.146,18.376,18.111,18.235,1083125,0
2011-07-18,18.169,18.218,17.93,18.003,899234,0
2011-07-19,18.15,18.44,18.105,18.374,774683,0
2011-07-20,18.394,18.493,18.333,18.467,529019,0
2011-07-21,18.574,18.797,18.417,18.739,503273,0
2011-07-22,18.689,18.747,18.501,18.707,490232,0
2011-07-25,18.508,18.755,18.483,18.624,321521,0
2011-07-26,18.623,18.623,18.355,18.374,265727,0
2011-07-27,18.294,18.385,18.13,18.218,1049449,0
2011-07-28,18.163,18.249,17.922,17.931,866740,0
2011-07-29,17.739,17.967,17.449,17.816,805166,0
2011-08-01,17.965,18.13,17.559,17.816,907376,0
2011-08-02,17.816,18.163,17.488,17.498,1196037,0
2011-08-03,17.468,17.468,16.906,17.325,943094,0
2011-08-04,17.099,17.189,16.482,16.49,1141650,0
2011-08-05,16.707,16.748,15.989,16.385,1782232,0
2011-08-08,15.782,16.27,15.411,15.419,3384367,0
2011-08-09,15.79,16.087,15.079,16.08,2388780,0
2011-08-10,15.764,16.294,15.552,15.699,1281613,0
2011-08-11,15.824,16.724,15.681,16.508,1235953,0
2011-08-12,16.616,16.633,16.168,16.376,1558851,0
2011-08-15,16.542,16.963,16.499,16.947,510857,0
2011-08-16,16.731,16.956,16.542,16.838,1077399,0
2011-08-17,16.92,17.138,16.857,17.022,838663,0
2011-08-18,16.559,16.674,16.238,16.419,923519,0
2011-08-19,16.207,16.731,16.181,16.332,892450,0
2011-08-22,16.716,16.765,16.194,16.449,903404,0
2011-08-23,16.518,17.202,16.302,17.077,1367864,0
2011-08-24,17.077,17.287,16.997,17.202,966278,0
2011-08-25,17.325,17.325,16.724,16.756,766646,0
2011-08-26,16.649,17.081,16.34,16.982,791523,0
2011-08-29,17.236,17.468,17.077,17.416,653163,0
2011-08-30,17.348,17.597,17.266,17.482,653275,0
2011-08-31,17.604,17.764,17.529,17.631,920390,0
2011-09-01,17.674,17.871,17.366,17.423,500854,0
2011-09-02,17.153,17.278,16.923,16.967,429122,0
2011-09-06,16.433,16.774,16.348,16.739,662805,0
2011-09-07,17.016,17.321,16.931,17.315,935910,0
2011-09-08,17.232,17.391,17.124,17.171,465331,0
2011-09-09,17.024,17.031,16.465,16.591,719538,0
2011-09-12,16.374,16.656,16.257,16.656,574035,0
2011-09-13,16.724,16.839,16.566,16.799,482619,0
2011-09-14,16.9,17.197,16.597,17.008,498711,0
2011-09-15,17.117,17.339,16.958,17.306,541735,0
2011-09-16,17.321,17.566,17.298,17.366,799121,0
2011-09-19,17.117,17.189,16.922,17.117,534421,0
2011-09-20,17.142,17.482,16.94,16.949,955154,0
2011-09-21,16.882,17.024,16.473,16.49,610076,0
2011-09-22,16.083,16.091,15.498,15.673,1077043,0
2011-09-23,15.65,16.066,15.541,15.965,897670,0
2011-09-26,16.126,16.134,15.567,16.107,699532,0
2011-09-27,16.4,16.674,16.315,16.374,1006464,0
2011-09-28,16.417,16.541,16.023,16.075,1147354,0
2011-09-29,16.391,16.507,16.041,16.357,953393,0
2011-09-30,16.183,16.294,15.948,15.981,1355463,0
2011-10-03,15.956,16.149,15.339,15.339,1640040,0
2011-10-04,15.173,15.85,14.992,15.833,2026890,0
2011-10-05,15.9,16.189,15.616,16.116,1036959,0
2011-10-06,16.066,16.391,16.023,16.291,973784,0
2011-10-07,16.357,16.382,16.083,16.107,2707748,0
2011-10-10,16.391,16.716,16.382,16.674,541888,0
2011-10-11,16.591,16.707,16.516,16.632,654829,0
2011-10-12,16.823,16.974,16.716,16.724,797294,0
2011-10-13,16.606,16.866,16.4,16.807,647241,0
2011-10-14,16.922,17.099,16.783,17.056,532794,0
2011-10-17,16.674,16.94,16.582,16.831,1844486,0
2011-10-18,16.858,17.321,16.739,17.165,1114786,0
2011-10-19,17.205,17.306,16.965,17.046,1246956,0
2011-10-20,17.04,17.205,16.831,17.031,1059563,0
2011-10-21,17.189,17.488,17.156,17.391,771337,0
2011-10-24,17.366,17.574,17.366,17.482,751475,0
2011-10-25,17.371,17.472,17.153,17.253,868736,0
2011-10-26,17.398,17.475,17.165,17.274,1715077,0
2011-10-27,17.707,18.074,17.539,17.824,1249601,0
2011-10-28,17.808,17.808,17.539,17.581,776201,0
2011-10-31,17.486,17.528,17.165,17.165,908781,0
2011-11-01,17.093,17.093,16.673,16.823,1488716,0
2011-11-02,17.133,17.597,16.974,17.348,1737592,0
2011-11-03,17.472,17.631,17.334,17.546,1734640,0
2011-11-04,17.362,17.546,17.183,17.379,979860,0
2011-11-07,17.391,17.482,17.031,17.181,1028010,0
2011-11-08,17.232,17.398,17.09,17.375,2393639,0
2011-11-09,17.017,17.101,16.815,16.832,1290138,0
2011-11-10,17.033,17.167,16.807,16.923,1482443,0
2011-11-11,17.04,17.189,17.04,17.142,1083497,0
2011-11-14,16.99,17.149,16.89,17.016,953493,0
2011-11-15,16.965,17.249,16.89,17.171,958463,0
2011-11-16,17.189,17.597,17.046,17.197,960395,0
2011-11-17,17.149,17.33,17.016,17.124,1038147,0
2011-11-18,17.201,17.253,17.057,17.193,627254,0
2011-11-21,17.008,17.09,16.641,16.774,814845,0
2011-11-22,16.774,16.882,16.591,16.716,604212,0
2011-11-23,16.616,16.656,16.374,16.433,817363,0
2011-11-25,16.362,16.715,16.362,16.496,459552,0
2011-11-28,16.95,17.066,16.723,16.823,887631,0
2011-11-29,16.867,17.159,16.799,17.145,672211,0
2011-11-30,17.685,17.883,17.404,17.883,1427308,0
2011-12-01,17.881,18.478,17.832,18.286,1898746,0
2011-12-02,18.268,18.268,17.663,17.696,1989475,0
2011-12-05,17.984,17.984,17.479,17.564,1428116,0
2011-12-06,17.587,17.771,17.462,17.622,857577,0
2011-12-07,17.537,17.546,17.287,17.438,949240,0
2011-12-08,17.326,17.371,17.002,17.042,656279,0
2011-12-09,17.066,17.555,17.057,17.521,854908,0
2011-12-12,17.334,17.454,17.119,17.445,1052463,0
2011-12-13,17.513,17.942,17.454,17.513,1245833,0
2011-12-14,17.395,17.472,17.111,17.136,934425,0
2011-12-15,17.31,17.445,17.219,17.402,579649,0
2011-12-16,17.472,17.679,17.362,17.495,1495288,0
2011-12-19,17.529,17.631,17.119,17.159,785175,0
2011-12-20,17.395,17.724,17.379,17.564,754505,0
2011-12-21,17.571,17.84,17.472,17.798,480648,0
2011-12-22,17.872,17.905,17.596,17.816,482834,0
2011-12-23,17.832,17.992,17.755,17.905,256013,0
2011-12-27,17.84,18.117,17.807,18.068,298892,0
2011-12-28,18.092,18.092,17.798,17.807,679222,0
2011-12-29,17.798,18.152,17.764,18.108,393149,0
2011-12-30,18.14,18.215,18.014,18.014,508631,0
2012-01-03,18.333,18.333,17.968,18.059,876070,0
2012-01-04,18.059,18.092,17.897,18.05,466289,0
2012-01-05,17.984,18.192,17.849,18.04,709317,0
2012-01-06,18.023,18.108,17.872,17.905,514594,0
2012-01-09,17.897,17.975,17.747,17.951,300993,0
2012-01-10,18.098,18.136,17.992,18.05,542565,0
2012-01-11,18.05,18.36,17.951,18.326,835137,0
2012-01-12,18.226,18.419,18.2,18.311,725052,0
2012-01-13,18.108,18.251,17.881,17.975,536002,0
2012-01-17,18.095,18.171,18.035,18.079,340886,0
2012-01-18,17.96,18.182,17.914,18.182,531750,0
2012-01-19,18.2,18.2,17.942,18.084,576208,0
2012-01-20,18.076,18.182,17.992,18.076,630238,0
2012-01-23,18.143,18.326,18.006,18.031,737790,0
2012-01-24,17.951,18.243,17.905,17.992,572043,0
2012-01-25,17.914,18.2,17.832,18.182,896153,0
2012-01-26,18.243,18.277,18.092,18.2,595284,0
2012-01-27,18.108,18.243,17.992,18.059,567758,0
2012-01-30,17.992,17.992,17.755,17.771,762515,0
2012-01-31,17.967,18.095,17.791,17.958,1751252,0
2012-02-01,18.059,18.26,17.992,18.023,1130836,0
2012-02-02,18.076,18.26,17.798,17.889,1226563,0
2012-02-03,18.05,18.174,17.881,18.092,844973,0
2012-02-06,18.108,18.136,17.942,18.014,435580,0
2012-02-07,17.954,18.205,17.842,18.148,495985,0
2012-02-08,18.131,18.188,18.045,18.171,679482,0
2012-02-09,18.239,18.323,18.112,18.316,766357,0
2012-02-10,18.192,18.217,18.076,18.217,571949,0
2012-02-13,18.26,18.443,18.023,18.117,622778,0
2012-02-14,18.031,18.166,17.889,17.975,696728,0
2012-02-15,18.031,18.098,17.914,17.992,592073,0
2012-02-16,18.006,18.286,17.96,18.192,757420,0
2012-02-17,18.205,18.265,18.148,18.171,568163,0
2012-02-21,18.166,18.286,18.084,18.166,682956,0
2012-02-22,18.154,18.232,18.035,18.122,427893,0
2012-02-23,18.098,18.377,18.098,18.35,709294,0
2012-02-24,18.34,18.679,18.283,18.494,991781,0
2012-02-27,18.384,18.578,18.323,18.468,828868,0
2012-02-28,18.526,18.596,18.34,18.427,673298,0
2012-02-29,18.412,18.472,18.155,18.215,1298870,0
2012-03-01,18.249,18.427,18.249,18.331,854748,0
2012-03-02,18.393,18.401,18.122,18.205,832904,0
2012-03-05,18.14,18.485,18.045,18.393,1180702,0
2012-03-06,18.232,18.401,18.071,18.357,1219594,0
2012-03-07,18.347,18.435,18.213,18.384,472981,0
2012-03-08,18.459,18.696,18.409,18.663,624348,0
2012-03-09,18.663,18.797,18.51,18.671,740212,0
2012-03-12,18.714,19.032,18.671,18.949,910013,0
2012-03-13,18.976,19.032,18.848,19.018,1048306,0
2012-03-14,18.967,19.026,18.603,18.63,749563,0
2012-03-15,18.671,18.875,18.568,18.875,774199,0
2012-03-16,18.848,18.924,18.764,18.797,1380346,0
2012-03-19,18.883,18.908,18.721,18.774,575922,0
2012-03-20,18.671,18.83,18.56,18.714,579074,0
2012-03-21,18.721,18.764,18.56,18.663,516595,0
2012-03-22,18.56,18.654,18.502,18.603,676408,0
2012-03-23,18.636,18.782,18.578,18.714,555371,0
2012-03-26,18.83,18.976,18.755,18.883,922598,0
2012-03-27,18.908,18.924,18.823,18.865,502802,0
2012-03-28,18.839,18.958,18.671,18.958,655560,0
2012-03-29,18.875,18.9,18.646,18.891,388093,0
2012-03-30,18.909,19.013,18.891,18.943,767193,0
2012-04-02,18.883,19.17,18.797,19.002,931374,0
2012-04-03,19.026,19.06,18.764,18.984,640809,0
2012-04-04,18.875,18.933,18.714,18.865,668147,0
2012-04-05,18.755,18.875,18.663,18.729,216243,0
2012-04-09,18.553,18.62,18.51,18.578,712008,0
2012-04-10,18.526,18.696,18.366,18.468,1487823,0
2012-04-11,18.587,18.636,18.375,18.441,588498,0
2012-04-12,18.375,18.729,18.366,18.646,423746,0
2012-04-13,18.568,18.755,18.459,18.51,469269,0
2012-04-16,18.587,18.636,18.45,18.502,1079484,0
2012-04-17,18.603,18.729,18.45,18.687,946174,0
2012-04-18,18.568,18.747,18.409,18.476,774250,0
2012-04-19,18.502,18.51,18.265,18.435,864084,0
2012-04-20,18.485,18.696,18.441,18.578,970356,0
2012-04-23,18.331,18.441,18.131,18.427,1088064,0
2012-04-24,18.384,18.553,18.308,18.51,805643,0
2012-04-25,18.612,19.068,18.526,19.026,1259881,0
2012-04-26,19.032,19.322,18.933,19.289,1211479,0
2012-04-27,19.356,19.406,19.28,19.381,853078,0
2012-04-30,19.408,19.443,19.289,19.408,591357,0
2012-05-01,19.372,19.635,19.222,19.508,893147,0
2012-05-02,19.433,19.441,19.127,19.27,759247,0
2012-05-03,19.324,19.435,19.076,19.127,792645,0
2012-05-04,19.113,19.231,18.958,19.002,844321,0
2012-05-07,19.002,19.17,18.924,19.151,944960,0
2012-05-08,19.032,19.305,19.032,19.27,1185250,0
2012-05-09,19.137,19.333,19.001,19.281,656734,0
2012-05-10,19.368,19.479,19.264,19.399,549910,0
2012-05-11,19.322,19.534,19.263,19.441,817937,0
2012-05-14,19.34,19.534,19.253,19.433,1024272,0
2012-05-15,19.389,19.499,19.245,19.349,1209071,0
2012-05-16,19.366,19.397,19.137,19.144,832967,0
2012-05-17,19.137,19.187,18.747,18.764,597531,0
2012-05-18,18.823,18.891,18.612,18.679,1024207,0
2012-05-21,18.679,18.941,18.51,18.933,1208654,0
2012-05-22,19.002,19.104,18.949,19.032,850828,0
2012-05-23,18.924,18.984,18.663,18.933,756029,0
2012-05-24,18.941,19.002,18.679,18.976,1017655,0
2012-05-25,18.993,19.104,18.907,19.032,718047,0
2012-05-29,19.127,19.415,19.06,19.322,741736,0
2012-05-30,19.196,19.231,18.865,18.976,848763,0
2012-05-31,18.97,19.092,18.783,19.015,1825691,0
2012-06-01,18.814,18.915,18.582,18.608,967938,0
2012-06-04,18.612,18.663,18.427,18.468,1113429,0
2012-06-05,18.396,18.591,18.378,18.573,1111632,0
2012-06-06,18.719,18.855,18.608,18.855,888504,0
2012-06-07,19.032,19.112,18.761,18.814,915984,0
2012-06-08,18.771,18.947,18.692,18.94,870052,0
2012-06-11,19.059,19.076,18.814,18.836,622712,0
2012-06-12,19.017,19.017,18.668,18.804,767062,0
2012-06-13,18.744,18.836,18.489,18.557,781469,0
2012-06-14,18.608,18.719,18.412,18.565,835308,0
2012-06-15,18.601,18.846,18.591,18.668,1011897,0
2012-06-18,18.601,18.735,18.521,18.711,820824,0
2012-06-19,18.711,18.855,18.642,18.779,942394,0
2012-06-20,18.702,18.82,18.454,18.489,647152,0
2012-06-21,18.539,18.591,18.08,18.155,950106,0
2012-06-22,18.172,18.277,18.08,18.104,774357,0
2012-06-25,17.945,17.954,17.695,17.738,1391681,0
2012-06-26,17.771,17.935,17.714,17.867,487999,0
2012-06-27,17.746,18.258,17.746,18.234,659004,0
2012-06-28,18.14,18.294,18.017,18.215,1126547,0
2012-06-29,18.527,18.667,18.328,18.424,1569654,0
2012-07-02,18.557,18.711,18.462,18.65,1399122,0
2012-07-03,18.668,18.855,18.616,18.828,736498,0
2012-07-05,18.692,18.94,18.601,18.779,780675,0
2012-07-06,18.616,18.794,18.573,18.735,596207,0
2012-07-09,18.65,18.814,18.591,18.711,594775,0
2012-07-10,18.82,18.828,18.608,18.668,840708,0
2012-07-11,18.642,18.82,18.633,18.804,759234,0
2012-07-12,18.677,19.032,18.557,18.965,917852,0
2012-07-13,19.001,19.462,19.001,19.435,1088934,0
2012-07-16,19.479,19.606,19.358,19.418,964808,0
2012-07-17,19.443,19.701,19.373,19.555,1737483,0
2012-07-18,19.486,19.647,19.443,19.623,1230355,0
2012-07-19,19.655,19.655,19.435,19.501,946689,0
2012-07-20,19.383,19.537,19.222,19.408,6649585,0
2012-07-23,19.197,19.264,19.095,19.213,685376,0
2012-07-24,19.212,19.23,18.765,18.85,603069,0
2012-07-25,18.94,18.947,18.642,18.789,537192,0
2012-07-26,18.993,19.025,18.771,18.898,510279,0
2012-07-27,18.965,19.222,18.881,19.161,574634,0
2012-07-30,19.095,19.281,19.059,19.231,421980,0
2012-07-31,19.22,19.314,19.073,19.082,627558,0
2012-08-01,19.127,19.408,19.032,19.068,858369,0
2012-08-02,18.774,18.952,18.472,18.755,757792,0
2012-08-03,19.127,19.213,18.898,18.983,878778,0
2012-08-06,19.068,19.231,18.947,18.975,435434,0
2012-08-07,19.031,19.194,18.98,19.036,611701,0
2012-08-08,18.947,19.025,18.881,18.931,577773,0
2012-08-09,18.898,19.017,18.771,18.804,511767,0
2012-08-10,18.804,18.923,18.719,18.89,365372,0
2012-08-13,18.872,18.89,18.626,18.692,444829,0
2012-08-14,18.744,18.855,18.702,18.771,314295,0
2012-08-15,18.727,18.855,18.727,18.828,430946,0
2012-08-16,18.804,19.059,18.804,19.032,675245,0
2012-08-17,19.068,19.213,19.025,19.213,647875,0
2012-08-20,19.161,19.206,18.975,19.068,597678,0
2012-08-21,19.032,19.17,18.923,19.001,515246,0
2012-08-22,19.001,19.05,18.735,18.771,459984,0
2012-08-23,18.779,18.789,18.387,18.549,690810,0
2012-08-24,18.523,18.876,18.507,18.816,668411,0
2012-08-27,18.864,18.864,18.659,18.659,390529,0
2012-08-28,18.626,18.735,18.531,18.582,755967,0
2012-08-29,18.557,18.616,18.499,18.557,491744,0
2012-08-30,18.429,18.506,18.387,18.421,461932,0
2012-08-31,18.536,18.57,18.259,18.372,731427,0
2012-09-04,18.37,18.61,18.258,18.602,767392,0
2012-09-05,18.653,18.824,18.594,18.738,849401,0
2012-09-06,18.832,19.101,18.808,19.073,647704,0
2012-09-07,19.046,19.176,18.98,19.118,420218,0
2012-09-10,19.134,19.244,19.015,19.212,633676,0
2012-09-11,19.27,19.297,19.212,19.279,461721,0
2012-09-12,19.262,19.322,19.149,19.27,654058,0
2012-09-13,19.322,19.367,19.22,19.322,758606,0
2012-09-14,19.322,19.478,19.305,19.461,819199,0
2012-09-17,19.382,19.494,19.322,19.349,587926,0
2012-09-18,19.297,19.357,19.23,19.262,597160,0
2012-09-19,19.279,19.349,19.092,19.109,705045,0
2012-09-20,19.023,19.167,18.945,19.125,579199,0
2012-09-21,19.297,19.305,19.134,19.167,1487749,0
2012-09-24,19.142,19.408,18.989,19.332,909213,0
2012-09-25,19.341,19.453,19.176,19.185,557264,0
2012-09-26,19.204,19.322,19.046,19.073,600835,0
2012-09-27,19.109,19.142,18.952,19.023,401389,0
2012-09-28,18.952,19.016,18.893,18.926,1062021,0
2012-10-01,19.036,19.046,18.644,18.798,1189454,0
2012-10-02,18.824,18.867,18.661,18.755,567725,0
2012-10-03,18.747,18.92,18.678,18.729,943633,0
2012-10-04,18.747,18.911,18.695,18.902,876059,0
2012-10-05,18.945,18.989,18.84,18.894,381168,0
2012-10-08,18.85,18.885,18.755,18.808,364959,0
2012-10-09,18.765,18.84,18.584,18.738,799043,0
2012-10-10,18.755,18.798,18.618,18.738,637938,0
2012-10-11,18.808,18.85,18.695,18.695,548610,0
2012-10-12,18.704,18.721,18.43,18.445,448144,0
2012-10-15,18.523,18.575,18.36,18.507,567597,0
2012-10-16,18.541,18.798,18.523,18.798,839756,0
2012-10-17,18.678,19.065,18.678,19.015,826671,0
2012-10-18,18.876,19.092,18.876,19.023,402203,0
2012-10-19,18.998,19.015,18.678,18.876,782159,0
2012-10-22,18.85,18.85,18.653,18.747,510622,0
2012-10-23,18.618,18.628,18.333,18.49,580471,0
2012-10-24,18.55,18.566,18.293,18.317,554494,0
2012-10-25,18.378,18.532,18.293,18.532,491740,0
2012-10-26,18.575,18.594,18.387,18.445,593684,0
2012-10-31,18.353,18.667,18.353,18.657,959928,0
2012-11-01,18.439,18.911,18.439,18.653,1596148,0
2012-11-02,18.721,18.721,18.206,18.223,647426,0
2012-11-05,18.171,18.223,18.102,18.171,451957,0
2012-11-06,18.197,18.36,18.154,18.284,560742,0
2012-11-07,18.121,18.206,17.531,17.853,930271,0
2012-11-08,17.782,17.819,17.487,17.515,1028242,0
2012-11-09,17.459,17.485,17.143,17.174,1442208,0
2012-11-12,17.192,17.391,17.054,17.108,786671,0
2012-11-13,17.192,17.296,17.046,17.209,672112,0
2012-11-14,17.227,17.271,17.08,17.117,1178475,0
2012-11-15,17.08,17.151,16.823,16.97,1175803,0
2012-11-16,17.022,17.157,16.849,17.135,490696,0
2012-11-19,17.254,17.391,17.108,17.192,619753,0
2012-11-20,17.201,17.468,17.005,17.399,917894,0
2012-11-21,17.399,17.468,17.347,17.451,613595,0
2012-11-23,17.34,17.646,17.29,17.531,358417,0
2012-11-26,17.511,17.649,17.434,17.554,624808,0
2012-11-27,17.587,17.674,17.554,17.614,495398,0
2012-11-28,17.587,17.614,17.434,17.545,661797,0
2012-11-29,17.641,17.689,17.554,17.655,635463,0
2012-11-30,17.687,17.794,17.532,17.794,1038136,0
2012-12-03,17.865,17.865,17.587,17.674,532290,0
2012-12-04,17.652,17.765,17.505,17.576,425882,0
2012-12-05,17.628,17.867,17.567,17.791,494936,0
2012-12-06,17.826,17.93,17.773,17.835,531142,0
2012-12-07,17.835,17.893,17.765,17.826,325097,0
2012-12-10,17.998,18.448,17.998,18.362,1551912,0
2012-12-11,18.536,18.821,18.475,18.667,1234572,0
2012-12-12,18.71,18.814,18.344,18.362,936455,0
2012-12-13,18.381,18.424,18.18,18.251,655663,0
2012-12-14,18.242,18.362,18.189,18.319,730289,0
2012-12-17,18.398,18.623,18.328,18.623,825715,0
2012-12-18,18.606,18.829,18.406,18.829,733353,0
2012-12-19,18.829,18.883,18.7,18.752,704893,0
2012-12-20,18.814,18.917,18.734,18.909,642798,0
2012-12-21,18.631,18.847,18.579,18.649,1511766,0
2012-12-24,18.649,18.649,18.353,18.545,327541,0
2012-12-26,18.579,18.613,18.277,18.319,587213,0
2012-12-27,18.344,18.415,18.102,18.353,500396,0
2012-12-28,18.251,18.319,18.069,18.086,557720,0
2012-12-31,18.121,18.39,17.949,18.39,913952,0
2013-01-02,18.771,18.847,18.631,18.805,759283,0
2013-01-03,18.71,18.909,18.691,18.752,708711,0
2013-01-04,18.795,18.9,18.675,18.847,1047002,0
2013-01-07,18.726,18.821,18.639,18.675,742963,0
2013-01-08,18.675,18.864,18.613,18.847,934856,0
2013-01-09,18.864,18.95,18.657,18.829,730187,0
2013-01-10,18.917,19.045,18.821,18.997,737489,0
2013-01-11,19.03,19.091,18.96,19.045,810769,0
2013-01-14,19.005,19.091,18.9,18.943,508431,0
2013-01-15,18.837,19.1,18.805,19.1,569676,0
2013-01-16,19.022,19.1,18.917,18.978,484420,0
2013-01-17,18.997,19.045,18.874,18.943,566355,0
2013-01-18,18.96,19.23,18.9,19.221,1219867,0
2013-01-22,19.221,19.559,19.221,19.559,939157,0
2013-01-23,19.486,19.642,19.415,19.555,693953,0
2013-01-24,19.602,19.755,19.531,19.576,641093,0
2013-01-25,19.602,19.651,19.41,19.651,482562,0
2013-01-28,19.739,19.773,19.627,19.731,746568,0
2013-01-29,19.755,19.956,19.697,19.956,883528,0
2013-01-30,19.912,20.067,19.845,20.06,778335,0
2013-01-31,20.067,20.277,19.966,20.19,1473580,0
2013-02-01,20.241,20.362,20.13,20.328,967400,0
2013-02-04,20.224,20.336,19.966,19.966,752026,0
2013-02-05,20.026,20.571,19.912,20.231,1573243,0
2013-02-06,20.112,20.262,20.008,20.233,1009375,0
2013-02-07,20.208,20.288,19.966,20.184,911358,0
2013-02-08,20.173,20.304,20.075,20.173,817249,0
2013-02-11,20.13,20.197,19.999,20.156,790348,0
2013-02-12,20.156,20.354,20.092,20.345,668844,0
2013-02-13,20.692,20.692,20.407,20.621,964150,0
2013-02-14,20.562,20.657,20.527,20.535,850184,0
2013-02-15,20.566,20.765,20.566,20.732,818648,0
2013-02-19,20.735,21.072,20.735,21.005,828424,0
2013-02-20,20.987,21.072,20.796,20.833,852165,0
2013-02-21,20.805,20.805,20.482,20.631,680731,0
2013-02-22,20.697,21.035,20.672,20.994,650508,0
2013-02-25,21.054,21.082,20.51,20.51,764883,0
2013-02-26,20.613,20.647,20.389,20.442,1107040,0
2013-02-27,20.496,20.82,20.454,20.749,736201,0
2013-02-28,20.752,21.036,20.743,20.916,1049603,0
2013-03-01,20.774,20.986,20.558,20.949,1366629,0
2013-03-04,20.863,21.167,20.81,21.151,728765,0
2013-03-05,21.211,21.394,21.211,21.36,674781,0
2013-03-06,21.429,21.455,21.236,21.299,539472,0
2013-03-07,21.274,21.439,21.142,21.341,918184,0
2013-03-08,21.421,21.525,21.22,21.481,723160,0
2013-03-11,21.455,21.553,21.368,21.516,730080,0
2013-03-12,21.481,21.656,21.22,21.274,1026955,0
2013-03-13,21.308,21.403,21.134,21.394,602421,0
2013-03-14,21.368,21.525,21.35,21.481,689353,0
2013-03-15,21.429,21.543,21.386,21.455,1018454,0
2013-03-18,21.265,21.489,21.211,21.377,527484,0
2013-03-19,21.449,21.516,21.22,21.325,511345,0
2013-03-20,21.449,21.693,21.413,21.656,719762,0
2013-03-21,21.535,21.646,21.394,21.499,409708,0
2013-03-22,21.525,21.525,21.02,21.186,1567844,0
2013-03-25,21.227,21.413,21.02,21.106,1021703,0
2013-03-26,21.22,21.394,21.106,21.368,542402,0
2013-03-27,21.256,21.421,21.106,21.394,636984,0
2013-03-28,21.403,21.796,21.308,21.789,1102907,0
2013-04-01,21.796,21.796,21.421,21.629,607976,0
2013-04-02,21.638,21.693,21.246,21.368,1143566,0
2013-04-03,21.35,21.394,20.558,20.644,1801656,0
2013-04-04,20.61,20.644,20.374,20.644,1241384,0
2013-04-05,20.436,20.854,20.41,20.854,936993,0
2013-04-08,20.82,21.299,20.783,21.299,727661,0
2013-04-09,21.386,21.439,21.134,21.341,510423,0
2013-04-10,21.36,21.621,21.299,21.499,811512,0
2013-04-11,21.481,21.701,21.429,21.675,716379,0
2013-04-12,21.621,21.751,21.586,21.708,935806,0
2013-04-15,21.586,21.603,20.774,20.81,1343959,0
2013-04-16,20.986,21.081,20.793,21.035,849471,0
2013-04-17,20.959,20.959,20.401,20.592,968945,0
2013-04-18,20.672,20.802,20.401,20.636,844252,0
2013-04-19,20.68,21.035,20.55,21.02,1848610,0
2013-04-22,21.061,21.061,20.689,20.977,447450,0
2013-04-23,21.044,21.098,20.82,21.071,651190,0
2013-04-24,21.061,21.227,20.994,21.151,670369,0
2013-04-25,21.236,21.455,21.22,21.236,496625,0
2013-04-26,21.193,21.265,20.994,21.035,535101,0
2013-04-29,21.053,21.36,21.02,21.274,633140,0
2013-04-30,21.341,21.751,21.167,21.751,1097546,0
2013-05-01,21.708,22.24,21.429,21.978,1615288,0
2013-05-02,22.556,22.937,22.221,22.937,1848212,0
2013-05-03,23.277,23.54,22.99,23.112,1336088,0
2013-05-06,23.2,23.243,22.981,23.017,979493,0
2013-05-07,23.027,23.285,22.92,23.285,1715532,0
2013-05-08,23.243,23.365,23.122,23.365,1204412,0
2013-05-09,23.355,23.384,22.953,23.027,1110530,0
2013-05-10,23.036,23.067,22.849,23.053,587269,0
2013-05-13,23.074,23.217,23.059,23.112,787078,0
2013-05-14,23.084,23.34,23.084,23.252,871986,0
2013-05-15,23.2,23.617,23.147,23.514,605167,0
2013-05-16,23.442,23.572,23.347,23.433,856695,0
2013-05-17,23.479,23.643,23.418,23.617,575366,0
2013-05-20,23.609,23.662,23.391,23.433,771081,0
2013-05-21,23.433,23.54,23.19,23.312,866193,0
2013-05-22,23.285,23.582,22.78,22.886,822087,0
2013-05-23,22.694,22.799,22.344,22.704,737531,0
2013-05-24,22.578,22.694,22.353,22.397,682095,0
2013-05-28,22.658,22.92,22.556,22.728,916479,0
2013-05-29,22.625,22.625,22.335,22.588,1258394,0
2013-05-30,22.588,22.799,22.491,22.537,750853,0
2013-05-31,22.5,22.995,22.456,22.547,935046,0
2013-06-03,22.606,22.704,22.24,22.258,1087248,0
2013-06-04,22.214,22.363,21.857,22.17,909285,0
2013-06-05,22.083,22.136,21.715,21.908,585304,0
2013-06-06,21.899,22.11,21.77,22.074,868073,0
2013-06-07,22.093,22.258,21.804,22.221,670331,0
2013-06-10,22.283,22.381,22.049,22.326,679909,0
2013-06-11,21.953,22.383,21.907,22.216,907262,0
2013-06-12,22.32,22.486,21.907,21.962,644716,0
2013-06-13,21.915,22.083,21.82,21.996,969064,0
2013-06-14,21.925,22.066,21.89,22.031,454303,0
2013-06-17,22.19,22.346,22.056,22.11,666928,0
2013-06-18,22.162,22.495,22.049,22.434,558915,0
2013-06-19,22.399,22.531,22.022,22.04,518928,0
2013-06-20,21.837,21.847,21.372,21.408,885075,0
2013-06-21,21.477,21.643,21.145,21.583,1051123,0
2013-06-24,21.567,21.856,21.408,21.722,964463,0
2013-06-25,21.898,22.181,21.759,22.083,834885,0
2013-06-26,22.26,22.629,22.137,22.573,774509,0
2013-06-27,22.812,23.146,22.795,22.926,771486,0
2013-06-28,22.847,23.058,22.742,22.742,941076,0
2013-07-01,22.864,23.101,22.795,23.082,899930,0
2013-07-02,22.987,23.302,22.854,23.025,839528,0
2013-07-03,22.874,23.136,22.768,23.091,304181,0
2013-07-05,23.242,23.34,22.892,23.322,453288,0
2013-07-08,23.391,23.786,23.356,23.665,706989,0
2013-07-09,23.699,24.146,23.699,24.076,900376,0
2013-07-10,24.095,24.164,23.997,24.164,703002,0
2013-07-11,24.401,24.479,24.146,24.391,884965,0
2013-07-12,24.339,24.454,24.225,24.454,539169,0
2013-07-15,24.296,24.592,24.156,24.583,816059,0
2013-07-16,24.583,24.663,24.173,24.286,764515,0
2013-07-17,24.357,24.592,24.357,24.463,638451,0
2013-07-18,24.551,24.812,24.506,24.663,685917,0
2013-07-19,24.663,24.945,24.602,24.77,1439223,0
2013-07-22,24.788,25.085,24.744,24.926,339053,0
2013-07-23,25.006,25.094,24.91,25.068,437979,0
2013-07-24,25.094,25.147,24.568,24.699,532023,0
2013-07-25,24.631,24.875,24.611,24.753,491508,0
2013-07-26,24.621,24.761,24.471,24.725,502407,0
2013-07-29,24.699,24.82,24.551,24.574,431148,0
2013-07-30,24.592,24.779,24.445,24.648,955355,0
2013-07-31,24.83,24.875,24.583,24.611,806291,0
2013-08-01,24.437,26.462,24.41,26.27,2235022,0
2013-08-02,26.096,26.516,25.753,26.506,850475,0
2013-08-05,26.155,26.305,25.953,26.07,1028064,0
2013-08-06,25.953,26.096,25.753,25.779,536928,0
2013-08-07,25.664,25.664,25.401,25.532,715973,0
2013-08-08,25.541,25.568,25.27,25.401,575997,0
2013-08-09,25.426,25.541,25.313,25.393,425005,0
2013-08-12,25.201,25.5,25.155,25.492,319241,0
2013-08-13,25.532,25.558,25.286,25.303,263529,0
2013-08-14,25.226,25.35,25.112,25.21,318674,0
2013-08-15,24.936,24.962,24.648,24.663,477583,0
2013-08-16,24.611,24.875,24.489,24.672,719813,0
2013-08-19,24.672,24.672,24.173,24.181,434539,0
2013-08-20,24.136,24.533,24.067,24.286,543876,0
2013-08-21,24.215,24.27,23.803,23.901,611765,0
2013-08-22,23.997,24.279,23.935,24.128,348517,0
2013-08-23,24.164,24.27,23.954,24.209,341111,0
2013-08-26,24.209,24.243,23.917,24.023,350123,0
2013-08-27,23.777,24.023,23.752,23.812,480551,0
2013-08-28,23.821,24.209,23.821,24.076,391434,0
2013-08-29,24.04,24.12,23.786,23.812,277889,0
2013-08-30,23.83,23.883,23.34,23.433,1129282,0
2013-09-03,23.871,23.871,22.765,23.033,1862579,0
2013-09-04,23.146,23.508,23.004,23.348,1120395,0
2013-09-05,23.313,23.435,23.12,23.164,454899,0
2013-09-06,23.261,23.508,23.1,23.129,752805,0
2013-09-09,23.189,23.523,23.164,23.516,430017,0
2013-09-10,23.631,23.658,23.331,23.64,392089,0
2013-09-11,23.631,23.631,23.393,23.526,312464,0
2013-09-12,23.508,23.887,23.377,23.473,552076,0
2013-09-13,23.489,23.737,23.489,23.676,262400,0
2013-09-16,23.951,24.074,23.676,23.718,437387,0
2013-09-17,23.791,24.268,23.718,24.197,745709,0
2013-09-18,24.117,24.813,24.038,24.64,800397,0
2013-09-19,24.673,24.805,24.489,24.533,611714,0
2013-09-20,24.551,24.559,24.249,24.277,1073101,0
2013-09-23,24.206,24.574,24.163,24.383,487305,0
2013-09-24,24.294,24.649,24.268,24.479,587019,0
2013-09-25,24.574,24.763,24.331,24.489,718784,0
2013-09-26,24.622,24.99,24.505,24.709,704530,0
2013-09-27,24.583,24.717,24.462,24.551,501099,0
2013-09-30,24.331,24.868,24.277,24.709,919956,0
2013-10-01,24.727,25.337,24.683,25.063,1597424,0
2013-10-02,24.948,24.948,24.632,24.664,681094,0
2013-10-03,24.559,24.921,24.375,24.813,827936,0
2013-10-04,24.781,25.037,24.709,24.727,513872,0
2013-10-07,24.426,24.745,24.383,24.462,699244,0
2013-10-08,24.489,24.735,24.321,24.321,619199,0
2013-10-09,24.375,24.691,24.321,24.365,772802,0
2013-10-10,24.683,25.08,24.471,25.019,730919,0
2013-10-11,24.957,25.259,24.85,25.098,642655,0
2013-10-14,24.878,25.196,24.612,25.142,892351,0
2013-10-15,25.108,25.117,24.612,24.612,663129,0
2013-10-16,24.727,24.965,24.727,24.948,468342,0
2013-10-17,24.832,25.821,24.813,25.814,854198,0
2013-10-18,25.944,26.245,25.814,26.196,2244492,0
2013-10-21,26.167,26.442,26.105,26.405,672379,0
2013-10-22,26.451,26.867,26.327,26.838,762713,0
2013-10-23,26.619,26.908,26.502,26.555,1055437,0
2013-10-24,26.563,26.706,26.147,26.298,983720,0
2013-10-25,26.353,26.733,26.196,26.733,564980,0
2013-10-28,26.733,26.882,26.493,26.784,591763,0
2013-10-29,26.801,26.874,26.563,26.867,555249,0
2013-10-30,26.696,26.899,26.264,26.353,770370,0
2013-10-31,26.298,26.53,25.972,26.308,739176,0
2013-11-01,26.476,26.979,26.414,26.733,575907,0
2013-11-04,26.908,27.2,26.759,27.165,655219,0
2013-11-05,27.06,27.085,26.723,26.743,787140,0
2013-11-06,26.963,26.996,26.679,26.858,661351,0
2013-11-07,26.882,26.954,26.187,26.228,602595,0
2013-11-08,26.147,26.908,25.936,26.644,883093,0
2013-11-11,26.572,26.899,26.511,26.83,450994,0
2013-11-12,26.776,26.838,26.377,26.555,544584,0
2013-11-13,26.433,26.988,26.298,26.988,438807,0
2013-11-14,27.005,27.165,26.963,27.085,377001,0
2013-11-15,27.165,27.272,26.954,27.272,316305,0
2013-11-18,27.323,27.36,26.996,27.104,402737,0
2013-11-19,27.041,27.165,26.82,26.979,296832,0
2013-11-20,26.979,27.114,26.61,26.752,415346,0
2013-11-21,26.706,27.085,26.688,26.82,481909,0
2013-11-22,26.768,26.954,26.634,26.917,752629,0
2013-11-25,26.945,26.988,26.67,26.706,369241,0
2013-11-26,26.759,26.759,26.327,26.345,665532,0
2013-11-27,26.345,26.414,26.079,26.254,453124,0
2013-11-29,26.254,26.442,26.167,26.212,215753,0
2013-12-02,26.138,26.502,25.857,26.13,492981,0
2013-12-03,25.999,26.317,25.981,26.157,351405,0
2013-12-04,25.954,26.177,25.653,25.999,528524,0
2013-12-05,25.903,26.167,25.752,26.157,651645,0
2013-12-06,26.345,26.582,26.203,26.345,536506,0
2013-12-09,26.353,26.353,26.053,26.147,448315,0
2013-12-10,25.95,26.217,25.809,25.809,431475,0
2013-12-11,25.765,25.809,25.33,25.375,513728,0
2013-12-12,25.393,25.773,25.384,25.64,636105,0
2013-12-13,25.647,26.195,25.647,26.136,714648,0
2013-12-16,26.262,26.502,26.145,26.352,809702,0
2013-12-17,26.307,26.404,26.049,26.084,491532,0
2013-12-18,26.014,26.352,25.657,26.298,577697,0
2013-12-19,26.485,26.485,26.136,26.209,633800,0
2013-12-20,26.298,27.043,26.289,26.91,1059406,0
2013-12-23,27.17,27.17,26.744,26.947,532982,0
2013-12-24,26.901,27.108,26.812,27.062,202807,0
2013-12-26,27.098,27.204,26.803,26.832,330097,0
2013-12-27,26.929,27.213,26.832,27.062,397322,0
2013-12-30,27.037,27.232,26.947,26.981,385072,0
2013-12-31,27.088,27.222,27,27.152,337054,0
2014-01-02,27.143,27.143,26.326,26.654,623121,0
2014-01-03,26.761,26.832,26.547,26.697,383101,0
2014-01-06,26.724,26.794,26.432,26.511,782286,0
2014-01-07,26.493,27.043,26.476,26.786,685372,0
2014-01-08,26.786,26.786,26.511,26.786,515822,0
2014-01-09,26.861,27.079,26.654,27.079,572283,0
2014-01-10,27.116,27.489,27.053,27.381,570289,0
2014-01-13,27.349,27.372,26.991,27.079,447390,0
2014-01-14,27.108,27.276,27.009,27.213,553496,0
2014-01-15,27.267,27.319,27.062,27.178,516657,0
2014-01-16,27.123,27.302,27.009,27.293,514302,0
2014-01-17,27.161,27.329,27.116,27.204,457257,0
2014-01-21,27.349,27.764,27.152,27.764,572619,0
2014-01-22,27.729,27.942,27.667,27.934,421188,0
2014-01-23,27.711,27.897,27.676,27.878,719971,0
2014-01-24,27.693,27.693,27.462,27.605,839658,0
2014-01-27,27.686,27.819,27.533,27.667,888532,0
2014-01-28,27.721,28.112,27.667,28.077,716232,0
2014-01-29,27.828,28.155,27.667,27.952,633923,0
2014-01-30,28.218,28.503,28.086,28.503,811626,0
2014-01-31,28.182,28.582,27.97,28.474,969091,0
2014-02-03,28.512,28.681,27.4,27.649,2024670,0
2014-02-04,27.658,28.617,27.009,28.545,1599901,0
2014-02-05,28.6,28.654,28.334,28.334,853007,0
2014-02-06,28.458,28.582,28.314,28.466,496014,0
2014-02-07,28.654,29.017,28.519,28.998,571900,0
2014-02-10,28.972,29.169,28.673,29.124,787251,0
2014-02-11,29.141,29.567,29.035,29.452,446167,0
2014-02-12,29.471,29.764,29.328,29.489,556314,0
2014-02-13,29.328,29.987,29.328,29.951,528057,0
2014-02-14,29.897,30.199,29.897,30.199,535810,0
2014-02-18,30.164,30.732,30.111,30.665,730953,0
2014-02-19,30.59,30.992,30.528,30.636,827546,0
2014-02-20,30.608,31.081,30.608,30.955,593349,0
2014-02-21,30.973,31.034,30.665,30.703,784781,0
2014-02-24,30.874,31.193,30.722,30.911,648192,0
2014-02-25,30.946,31.16,30.732,30.857,472158,0
2014-02-26,30.761,30.955,30.494,30.574,700327,0
2014-02-27,30.582,30.814,30.19,30.308,752090,0
2014-02-28,30.361,30.598,30.146,30.183,1184827,0
2014-03-03,30.003,30.164,29.665,29.82,758525,0
2014-03-04,30.208,30.413,30.084,30.128,713327,0
2014-03-05,30.147,30.172,29.764,29.843,646447,0
2014-03-06,29.915,30.012,29.65,29.674,530610,0
2014-03-07,29.764,29.764,29.283,29.426,522061,0
2014-03-10,29.373,29.452,29.239,29.337,521794,0
2014-03-11,29.433,29.532,29.137,29.459,725051,0
2014-03-12,29.407,29.936,29.326,29.926,862034,0
2014-03-13,29.936,30.096,29.852,29.995,672760,0
2014-03-14,29.952,30.524,29.826,30.435,666560,0
2014-03-17,30.578,30.737,30.488,30.603,707729,0
2014-03-18,30.587,30.908,30.488,30.692,738061,0
2014-03-19,30.684,30.835,30.139,30.229,1057070,0
2014-03-20,30.149,30.175,29.7,30.014,743192,0
2014-03-21,30.185,30.417,30.024,30.158,2332611,0
2014-03-24,30.291,30.38,29.801,29.978,601537,0
2014-03-25,30.067,30.221,29.889,30.121,687049,0
2014-03-26,30.301,30.47,30.158,30.202,641262,0
2014-03-27,30.221,30.239,29.916,30.185,587026,0
2014-03-28,30.239,30.38,30.042,30.263,452048,0
2014-03-31,30.524,30.678,30.221,30.661,581500,0
2014-04-01,30.507,30.595,30.229,30.54,918426,0
2014-04-02,30.559,31.042,30.435,31.042,795785,0
2014-04-03,31.079,31.193,30.998,31.113,662103,0
2014-04-04,31.105,31.811,31.105,31.328,1069202,0
2014-04-07,31.193,31.309,30.927,30.97,769873,0
2014-04-08,30.998,30.998,30.55,30.97,539636,0
2014-04-09,31.024,31.283,30.67,31.257,627632,0
2014-04-10,31.277,31.283,30.497,30.578,610966,0
2014-04-11,30.453,30.794,30.247,30.272,919440,0
2014-04-14,30.47,30.854,30.263,30.844,947918,0
2014-04-15,30.844,31.202,30.784,31.175,586762,0
2014-04-16,31.365,31.577,31.23,31.558,459265,0
2014-04-17,31.558,31.702,31.299,31.346,780177,0
2014-04-21,31.346,31.49,31.131,31.211,306208,0
2014-04-22,31.184,31.811,31.069,31.792,641482,0
2014-04-23,31.811,32.105,31.625,31.676,651057,0
2014-04-24,31.828,32.105,31.615,32.105,726305,0
2014-04-25,32.016,32.141,31.846,31.946,435208,0
2014-04-28,32.105,32.105,31.462,31.946,450274,0
2014-04-29,32.062,32.158,31.667,31.73,386343,0
2014-04-30,31.641,31.792,31.471,31.65,1116383,0
2014-05-01,31.356,32.213,31.113,31.785,598438,0
2014-05-02,31.855,32.105,31.5,31.872,894038,0
2014-05-05,31.692,31.928,31.443,31.74,594660,0
2014-05-06,31.65,31.881,31.541,31.577,435803,0
2014-05-07,31.684,32.007,31.549,31.963,565704,0
2014-05-08,31.918,32.213,31.337,31.337,615768,0
2014-05-09,31.291,31.374,30.89,30.945,433387,0
2014-05-12,31.121,31.239,30.784,30.817,657385,0
2014-05-13,30.826,30.998,30.569,30.587,601511,0
2014-05-14,30.559,30.767,30.426,30.559,530913,0
2014-05-15,30.444,30.587,29.889,30.158,653138,0
2014-05-16,30.139,30.254,29.71,30.239,620490,0
2014-05-19,30.229,30.327,29.738,29.916,831764,0
2014-05-20,29.862,29.978,29.574,29.7,684040,0
2014-05-21,29.747,29.764,29.424,29.584,797967,0
2014-05-22,29.557,29.926,29.487,29.71,631093,0
2014-05-23,29.791,30.569,29.604,30.444,879767,0
2014-05-27,30.661,30.661,30.202,30.221,565405,0
2014-05-28,30.229,30.38,29.987,30.371,765094,0
2014-05-29,30.363,30.426,29.852,29.978,514145,0
2014-05-30,29.995,30.327,29.889,30.272,700346,0
2014-06-02,30.311,30.371,29.96,30.096,453194,0
2014-06-03,29.987,30.086,29.826,29.852,496568,0
2014-06-04,29.764,30.058,29.604,30.058,563980,0
2014-06-05,30.193,30.611,30.121,30.587,437958,0
2014-06-06,30.631,30.678,30.281,30.32,333050,0
2014-06-09,30.229,30.32,29.969,29.987,505885,0
2014-06-10,29.841,30.058,29.832,29.887,481464,0
2014-06-11,29.76,29.877,29.502,29.502,591564,0
2014-06-12,29.482,29.579,29.149,29.419,521577,0
2014-06-13,29.428,29.797,29.222,29.743,525384,0
2014-06-16,29.77,30.111,29.735,30.003,565837,0
2014-06-17,29.975,30.397,29.942,30.201,894778,0
2014-06-18,30.238,30.587,30.094,30.508,500180,0
2014-06-19,30.604,30.786,30.541,30.72,623245,0
2014-06-20,30.72,30.812,30.246,30.246,2360139,0
2014-06-23,30.371,30.488,30.012,30.201,584253,0
2014-06-24,30.147,30.622,30.075,30.355,755838,0
2014-06-25,30.29,30.551,30.201,30.525,497867,0
2014-06-26,30.578,30.749,30.337,30.685,658987,0
2014-06-27,30.632,31.1,30.551,31.1,827902,0
2014-06-30,31.083,31.547,30.983,31.531,1100779,0
2014-07-01,31.496,31.809,31.108,31.37,1113899,0
2014-07-02,31.287,31.431,30.622,30.694,440498,0
2014-07-03,30.671,30.671,30.253,30.371,288199,0
2014-07-07,30.21,30.508,30.174,30.417,476317,0
2014-07-08,30.435,30.662,30.417,30.596,625247,0
2014-07-09,30.652,30.701,30.444,30.596,429291,0
2014-07-10,29.985,30.71,29.985,30.71,696293,0
2014-07-11,30.612,30.701,30.31,30.355,473201,0
2014-07-14,30.57,30.57,29.985,30.012,422420,0
2014-07-15,29.957,30.147,29.807,29.994,499531,0
2014-07-16,30.128,30.128,29.57,29.877,789644,0
2014-07-17,29.816,29.868,29.122,29.149,822056,0
2014-07-18,29.303,29.985,29.168,29.85,1188143,0
2014-07-21,29.778,30.058,29.652,29.95,592188,0
2014-07-22,30.003,30.201,29.877,29.895,421538,0
2014-07-23,29.942,30.084,29.743,29.816,383392,0
2014-07-24,29.868,30.119,29.816,29.967,513047,0
2014-07-25,29.859,29.975,29.57,29.609,360476,0
2014-07-28,29.537,29.832,29.52,29.778,432895,0
2014-07-29,29.787,29.887,29.32,29.329,660747,0
2014-07-30,29.366,29.537,28.936,29.043,409073,0
2014-07-31,28.784,28.918,28.305,28.305,681495,0
2014-08-01,28.261,28.396,27.425,28.152,1024324,0
2014-08-04,28.233,28.323,27.668,28.224,893863,0
2014-08-05,28.053,28.118,26.589,27.047,1263133,0
2014-08-06,26.902,27.112,26.619,26.959,845592,0
2014-08-07,26.94,27.157,26.707,26.894,459178,0
2014-08-08,26.931,27.435,26.931,27.425,643221,0
2014-08-11,27.461,27.677,27.406,27.47,723342,0
2014-08-12,27.497,27.57,27.2,27.309,504818,0
2014-08-13,27.318,27.659,27.318,27.56,289195,0
2014-08-14,27.542,27.73,27.48,27.659,459688,0
2014-08-15,27.756,27.911,27.57,27.756,416543,0
2014-08-18,27.928,28.026,27.723,27.837,321170,0
2014-08-19,27.831,27.999,27.776,27.882,551833,0
2014-08-20,27.865,28.17,27.756,28.16,474299,0
2014-08-21,28.16,28.333,27.999,28.053,404885,0
2014-08-22,28.017,28.27,27.892,28.134,320281,0
2014-08-25,28.253,28.261,28.017,28.18,394150,0
2014-08-26,28.134,28.342,27.955,27.975,468860,0
2014-08-27,27.975,28.053,27.856,28.053,595509,0
2014-08-28,27.911,28.043,27.847,27.999,441512,0
2014-08-29,28.099,28.143,27.882,28.125,599142,0
2014-09-02,28.083,28.504,28.026,28.224,837391,0
2014-09-03,28.333,28.495,28.009,28.073,500951,0
2014-09-04,28.043,28.099,27.856,28.073,583589,0
2014-09-05,28.118,28.45,27.999,28.432,362396,0
2014-09-08,28.333,28.396,27.983,28.143,430012,0
2014-09-09,28.05,28.105,27.771,27.861,395333,0
2014-09-10,27.827,27.926,27.455,27.554,868506,0
2014-09-11,27.448,27.853,27.438,27.834,440275,0
2014-09-12,27.743,27.743,27.202,27.256,586051,0
2014-09-15,25.351,26.298,24.781,26.163,2421480,0
2014-09-16,26.081,26.642,26.064,26.542,1276774,0
2014-09-17,26.642,26.651,26.153,26.298,906164,0
2014-09-18,26.317,26.479,26.073,26.153,773236,0
2014-09-19,26.225,26.281,25.963,25.991,1944360,0
2014-09-22,25.819,25.892,25.459,25.586,1044771,0
2014-09-23,25.43,25.576,25.269,25.341,1344108,0
2014-09-24,25.314,25.449,25.168,25.294,1299542,0
2014-09-25,25.285,25.333,24.924,24.934,905297,0
2014-09-26,24.97,25.151,24.708,25.043,1084609,0
2014-09-29,24.9,25.087,24.835,25.078,1189151,0
2014-09-30,25.143,25.512,24.98,25.125,1290404,0
2014-10-01,25.078,25.207,24.69,24.781,1515299,0
2014-10-02,24.781,24.943,24.646,24.716,1075465,0
2014-10-03,24.815,24.835,24.419,24.663,1372339,0
2014-10-06,24.773,24.943,24.556,24.806,993778,0
2014-10-07,24.69,25.006,24.682,24.764,941257,0
2014-10-08,24.735,25.143,24.419,25.097,942563,0
2014-10-09,24.98,25.159,24.247,24.293,1073552,0
2014-10-10,24.401,24.482,23.878,23.904,1524250,0
2014-10-13,23.941,24.166,23.761,23.804,1687962,0
2014-10-14,23.968,24.013,23.272,23.418,1600011,0
2014-10-15,23.19,23.642,22.574,23.425,2412811,0
2014-10-16,23.11,23.769,22.874,23.625,1717914,0
2014-10-17,23.921,23.986,23.48,23.569,3152350,0
2014-10-20,23.579,23.986,23.525,23.968,1579463,0
2014-10-21,24.121,24.745,24.086,24.663,979880,0
2014-10-22,24.699,24.934,24.376,24.391,885960,0
2014-10-23,24.672,25.035,24.59,24.825,1372276,0
2014-10-24,24.917,25.087,24.745,25.043,650143,0
2014-10-27,24.98,25.061,24.764,24.9,1155851,0
2014-10-28,25.061,25.468,24.924,25.459,777392,0
2014-10-29,25.53,25.675,25.243,25.53,1261331,0
2014-10-30,25.512,25.639,25.26,25.488,811750,0
2014-10-31,25.721,25.748,25.387,25.459,1235296,0
2014-11-03,25.488,25.757,25.323,25.413,1350337,0
2014-11-04,24.815,25.43,23.29,23.488,2252978,0
2014-11-05,23.136,23.931,23.136,23.931,1569104,0
2014-11-06,23.913,23.96,23.28,23.48,1297075,0
2014-11-07,23.488,23.823,23.425,23.813,1064039,0
2014-11-10,23.832,24.003,23.399,23.443,1004059,0
2014-11-11,23.462,23.488,23.129,23.227,1137982,0
2014-11-12,23.039,23.136,22.874,22.964,1025606,0
2014-11-13,22.964,23.09,22.523,22.584,1339523,0
2014-11-14,22.632,22.811,22.523,22.666,1182139,0
2014-11-17,22.566,22.756,22.449,22.694,1267863,0
2014-11-18,22.747,23.11,22.747,22.84,1434933,0
2014-11-19,22.84,23.03,22.639,22.992,1147012,0
2014-11-20,22.893,23.039,22.854,22.964,1164554,0
2014-11-21,23.264,23.381,23.047,23.3,1041700,0
2014-11-24,23.307,23.453,23.272,23.39,1057267,0
2014-11-25,23.453,23.488,23.164,23.381,1110749,0
2014-11-26,23.381,23.408,22.639,22.649,1524298,0
2014-11-28,22.531,22.694,22.107,22.15,968630,0
2014-12-01,22.071,22.071,21.566,21.763,1422994,0
2014-12-02,21.717,21.863,21.558,21.684,1660518,0
2014-12-03,21.684,21.915,21.429,21.519,1838268,0
2014-12-04,21.548,21.693,21.473,21.626,1363624,0
2014-12-05,21.574,21.726,21.429,21.482,816182,0
2014-12-08,21.465,21.591,20.96,21.105,1980273,0
2014-12-09,20.998,21.715,20.97,21.588,1303474,0
2014-12-10,21.498,21.506,20.65,20.707,1023952,0
2014-12-11,20.741,21.079,20.533,20.597,670291,0
2014-12-12,20.504,20.533,19.758,19.768,1085247,0
2014-12-15,19.842,19.886,19.459,19.521,1300608,0
2014-12-16,19.531,20.231,19.422,19.784,1987108,0
2014-12-17,19.842,20.642,19.804,20.622,966285,0
2014-12-18,20.941,21.106,20.758,21.025,1073387,0
2014-12-19,21.059,21.125,20.587,21.025,2202285,0
2014-12-22,21.033,21.106,20.75,20.932,885524,0
2014-12-23,20.988,21.233,20.932,21.135,958976,0
2014-12-24,21.196,21.28,21.033,21.169,631820,0
2014-12-26,21.253,21.623,21.253,21.544,475349,0
2014-12-29,21.525,22.382,21.525,22.244,1379047,0
2014-12-30,22.143,22.162,21.733,21.79,899861,0
2014-12-31,21.816,22.108,21.389,21.397,1031098,0
2015-01-02,21.478,21.925,21.452,21.862,1101556,0
2015-01-05,21.762,21.881,21.307,21.352,1706056,0
2015-01-06,21.352,21.733,21.135,21.297,2378250,0
2015-01-07,21.535,21.781,21.352,21.652,1396312,0
2015-01-08,21.762,22.318,21.742,22.181,1554006,0
2015-01-09,22.007,22.172,20.979,21.042,1598647,0
2015-01-12,20.97,21.188,20.67,21.106,1321303,0
2015-01-13,21.253,21.544,20.787,21.05,1224718,0
2015-01-14,20.87,21.143,20.552,21.106,1202685,0
2015-01-15,21.271,21.333,21.007,21.097,939862,0
2015-01-16,21.106,21.623,21.106,21.58,1030118,0
2015-01-20,21.588,21.633,21.088,21.506,1414345,0
2015-01-21,21.535,21.781,21.444,21.771,637257,0
2015-01-22,21.854,21.862,21.243,21.452,1043556,0
2015-01-23,21.554,21.588,21.05,21.288,1289897,0
2015-01-26,21.307,21.38,20.768,20.979,1833750,0
2015-01-27,20.87,21.271,20.825,21.069,1285340,0
2015-01-28,21.088,21.206,20.504,20.622,1533856,0
2015-01-29,20.622,20.815,20.013,20.741,3719963,0
2015-01-30,20.67,20.896,20.358,20.587,8160500,0
2015-02-02,20.287,20.843,20.213,20.758,2621383,0
2015-02-03,20.768,21.38,20.475,21.28,2536102,0
2015-02-04,20.879,20.961,19.912,20.059,3393755,0
2015-02-05,20.195,20.406,20.003,20.35,1910608,0
2015-02-06,20.331,20.443,19.86,19.978,1600364,0
2015-02-09,19.851,20.195,19.851,19.896,1058109,0
2015-02-10,20.033,20.094,19.732,20.068,1714008,0
2015-02-11,20.042,20.151,19.622,19.666,1103500,0
2015-02-12,19.666,19.758,19.576,19.622,1482687,0
2015-02-13,19.647,19.776,19.459,19.64,1080122,0
2015-02-17,19.632,19.794,19.459,19.74,1806696,0
2015-02-18,19.705,20.367,19.657,20.325,2252322,0
2015-02-19,20.443,20.733,20.187,20.613,1790910,0
2015-02-20,20.632,20.979,20.523,20.961,1258226,0
2015-02-23,20.932,21.016,20.613,20.797,1127233,0
2015-02-24,20.87,21.271,20.87,21.179,1039988,0
2015-02-25,21.179,21.206,20.87,21.033,1104598,0
2015-02-26,21.05,21.05,20.424,20.452,1091595,0
2015-02-27,20.461,20.552,20.287,20.306,879367,0
2015-03-02,20.35,20.415,19.758,19.822,1111983,0
2015-03-03,19.822,20.143,19.715,20.042,1308791,0
2015-03-04,19.978,20.013,19.64,19.931,1249268,0
2015-03-05,19.912,19.978,19.657,19.822,978875,0
2015-03-06,19.605,19.749,19.139,19.294,1446623,0
2015-03-09,19.304,19.749,19.294,19.35,1113222,0
2015-03-10,19.24,19.259,18.694,18.735,1105987,0
2015-03-11,18.782,19.342,18.672,19.196,1770973,0
2015-03-12,19.288,19.352,18.928,18.946,847867,0
2015-03-13,18.911,18.911,18.378,18.479,1073035,0
2015-03-16,18.552,19.057,18.552,19.012,1235162,0
2015-03-17,18.937,19.37,18.901,19.323,1208161,0
2015-03-18,19.259,19.949,19.104,19.819,1162103,0
2015-03-19,19.764,19.839,19.497,19.618,668539,0
2015-03-20,19.691,20.232,19.644,20.159,3076908,0
2015-03-23,20.187,20.332,20.151,20.269,901219,0
2015-03-24,20.261,20.408,20.012,20.032,748349,0
2015-03-25,20.123,20.241,19.81,19.829,849935,0
2015-03-26,19.829,19.976,19.361,19.37,1217415,0
2015-03-27,19.378,19.497,19.213,19.434,786893,0
2015-03-30,19.544,19.983,19.443,19.819,840028,0
2015-03-31,19.662,19.884,19.415,19.6,988885,0
2015-04-01,19.591,19.737,19.463,19.636,1007926,0
2015-04-02,19.618,20.133,19.618,20.041,1200208,0
2015-04-06,20.058,20.488,19.983,20.369,1229718,0
2015-04-07,20.36,20.721,20.298,20.455,1116925,0
2015-04-08,20.582,20.609,20.214,20.572,1163300,0
2015-04-09,20.572,20.702,20.308,20.564,1177121,0
2015-04-10,20.582,20.821,20.498,20.811,867250,0
2015-04-13,20.811,20.893,20.582,20.582,1103195,0
2015-04-14,20.645,20.877,20.609,20.764,740399,0
2015-04-15,20.857,21.233,20.802,21.031,890727,0
2015-04-16,21.058,21.058,20.556,20.747,786603,0
2015-04-17,20.547,20.764,20.498,20.591,682257,0
2015-04-20,20.692,21.151,20.645,20.84,669697,0
2015-04-21,20.912,20.996,20.445,20.582,753934,0
2015-04-22,20.582,20.712,20.317,20.665,709645,0
2015-04-23,20.702,20.912,20.655,20.729,616493,0
2015-04-24,20.747,20.959,20.682,20.802,895848,0
2015-04-27,20.902,20.931,20.342,20.398,1097862,0
2015-04-28,20.351,20.821,20.332,20.802,814440,0
2015-04-29,20.665,20.857,20.464,20.821,915919,0
2015-04-30,20.739,20.811,20.214,20.471,2553292,0
2015-05-01,20.471,20.609,20.261,20.498,741925,0
2015-05-04,20.572,20.84,20.279,20.36,1616249,0
2015-05-05,20.195,20.747,19.196,19.223,1959013,0
2015-05-06,19.333,19.378,18.479,18.634,1822171,0
2015-05-07,18.644,18.681,18.378,18.515,1274499,0
2015-05-08,18.892,18.965,18.616,18.81,1147403,0
2015-05-11,18.718,18.856,18.469,18.57,918097,0
2015-05-12,18.552,18.689,18.331,18.653,978780,0
2015-05-13,18.745,18.836,18.258,18.387,1174079,0
2015-05-14,18.488,18.634,18.331,18.616,880749,0
2015-05-15,18.616,19.047,18.507,18.911,835617,0
2015-05-18,18.819,18.864,18.634,18.819,591343,0
2015-05-19,18.727,19.021,18.626,19.021,1297770,0
2015-05-20,19.057,19.361,18.965,19.323,1288624,0
2015-05-21,19.333,19.443,19.167,19.259,601031,0
2015-05-22,19.223,19.314,19.13,19.196,753683,0
2015-05-26,19.085,19.122,18.819,19.003,783871,0
2015-05-27,18.994,19.24,18.928,19.167,975152,0
2015-05-28,19.14,19.24,19.047,19.24,711587,0
2015-05-29,19.213,19.352,19.057,19.231,1068354,0
2015-06-01,19.259,19.535,19.113,19.387,1158818,0
2015-06-02,19.288,19.396,19.085,19.157,1189455,0
2015-06-03,19.186,19.323,19.057,19.213,878138,0
2015-06-04,19.066,19.167,18.745,18.773,1268044,0
2015-06-05,18.616,18.911,18.534,18.782,983317,0
2015-06-08,18.773,19.701,18.681,18.819,1591643,0
2015-06-09,18.979,19.062,18.774,18.774,864304,0
2015-06-10,18.969,19.071,18.663,18.682,820904,0
2015-06-11,18.794,19.006,18.645,18.72,1118982,0
2015-06-12,18.654,18.7,18.404,18.441,831573,0
2015-06-15,18.414,18.414,18.061,18.274,1025494,0
2015-06-16,18.19,18.468,18.097,18.432,907761,0
2015-06-17,18.524,18.794,18.432,18.617,1275850,0
2015-06-18,18.69,19.136,18.69,19.08,967006,0
2015-06-19,19.118,19.182,18.839,19.042,2082605,0
2015-06-22,19.136,19.136,18.867,19.006,755174,0
2015-06-23,18.904,19.025,18.812,18.859,961542,0
2015-06-24,18.802,18.829,18.507,18.552,1241749,0
2015-06-25,18.57,18.57,18.274,18.339,1234089,0
2015-06-26,18.329,18.441,18.153,18.423,1188873,0
2015-06-29,18.302,18.357,18.08,18.089,1368441,0
2015-06-30,18.2,18.264,17.812,18.097,2079915,0
2015-07-01,18.2,18.283,17.662,17.736,1505704,0
2015-07-02,17.867,17.931,17.7,17.829,1214663,0
2015-07-06,17.7,17.812,17.542,17.736,1884369,0
2015-07-07,17.764,18.237,17.625,18.19,1029269,0
2015-07-08,18.127,18.209,17.635,17.69,2238648,0
2015-07-09,17.849,17.911,17.58,17.672,1620632,0
2015-07-10,17.829,17.893,17.616,17.672,1334880,0
2015-07-13,17.754,17.812,17.58,17.744,858767,0
2015-07-14,17.744,17.893,17.69,17.849,665426,0
2015-07-15,17.82,17.858,17.468,17.635,875102,0
2015-07-16,17.645,18.117,17.645,18.061,1045997,0
2015-07-17,17.997,18.032,17.71,17.772,1139448,0
2015-07-20,17.744,17.744,17.246,17.31,989881,0
2015-07-21,17.293,17.552,17.208,17.301,1196429,0
2015-07-22,17.264,17.367,17.18,17.218,708123,0
2015-07-23,17.246,17.264,16.764,16.884,1382361,0
2015-07-24,16.819,17.107,16.754,17.006,1277361,0
2015-07-27,16.875,17.256,16.867,16.939,1044163,0
2015-07-28,16.987,17.161,16.884,17.041,1307143,0
2015-07-29,16.996,17.57,16.996,17.495,1146788,0
2015-07-30,17.421,17.792,17.347,17.652,1556099,0
2015-07-31,17.736,18.209,17.736,18.08,3962228,0
2015-08-03,18.18,18.18,17.672,17.812,1205690,0
2015-08-04,17.652,17.69,16.031,16.105,3006660,0
2015-08-05,16.188,16.364,15.949,16.264,2062317,0
2015-08-06,16.217,16.217,15.41,15.828,1856337,0
2015-08-07,15.743,15.911,15.662,15.864,1479806,0
2015-08-10,15.949,16.875,15.921,16.838,1975773,0
2015-08-11,16.718,17.161,16.541,17.126,1426145,0
2015-08-12,17.031,17.514,16.968,17.468,1117004,0
2015-08-13,17.402,17.402,17.014,17.031,1194270,0
2015-08-14,17.014,17.31,16.978,17.293,793914,0
2015-08-17,17.274,17.652,17.154,17.514,1006394,0
2015-08-18,17.411,17.504,17.208,17.327,441794,0
2015-08-19,17.227,17.283,16.791,16.959,696577,0
2015-08-20,16.81,17.078,16.735,16.744,700892,0
2015-08-21,16.569,16.699,16.301,16.413,818193,0
2015-08-24,15.494,16.217,15.244,15.532,1944186,0
2015-08-25,15.986,16.031,15.196,15.196,1930449,0
2015-08-26,15.586,15.586,15.086,15.494,1433294,0
2015-08-27,15.679,16.439,15.623,16.309,1325491,0
2015-08-28,16.273,16.81,16.273,16.671,1382252,0
2015-08-31,16.569,16.643,16.188,16.596,2015915,0
2015-09-01,16.264,16.336,15.643,15.708,1349556,0
2015-09-02,15.892,15.949,15.402,15.623,1097038,0
2015-09-03,15.643,15.939,15.578,15.679,1089270,0
2015-09-04,15.532,15.551,15.029,15.16,1020098,0
2015-09-08,15.37,15.661,15.34,15.519,1555594,0
2015-09-09,15.726,15.848,15.491,15.529,1181800,0
2015-09-10,15.452,15.771,15.285,15.37,1345902,0
2015-09-11,15.388,15.398,15.136,15.398,709187,0
2015-09-14,15.398,15.539,15.276,15.435,578148,0
2015-09-15,15.462,15.874,15.416,15.848,866096,0
2015-09-16,15.893,16.381,15.801,16.288,1056204,0
2015-09-17,16.231,16.728,16.193,16.445,1129066,0
2015-09-18,16.231,16.419,16.034,16.072,2133109,0
2015-09-21,16.165,16.288,15.941,15.968,831688,0
2015-09-22,15.81,15.903,15.567,15.641,626487,0
2015-09-23,15.669,15.669,15.407,15.471,820911,0
2015-09-24,15.407,15.707,15.311,15.678,757511,0
2015-09-25,15.726,15.856,15.519,15.576,818776,0
2015-09-28,15.529,15.771,15.491,15.539,893603,0
2015-09-29,15.557,15.612,15.35,15.612,1086934,0
2015-09-30,15.743,16.193,15.669,16.119,1367792,0
2015-10-01,16.279,16.474,15.687,15.791,1420082,0
2015-10-02,15.781,16.624,15.661,16.624,1104435,0
2015-10-05,16.756,17.458,16.746,17.299,2069583,0
2015-10-06,17.272,17.758,17.122,17.543,1600953,0
2015-10-07,17.683,17.88,17.401,17.731,1694535,0
2015-10-08,17.713,18.179,17.608,18.179,815362,0
2015-10-09,18.237,18.321,17.87,18.237,1047135,0
2015-10-12,18.247,18.274,17.796,17.87,777267,0
2015-10-13,17.731,18.179,17.693,17.758,807038,0
2015-10-14,17.816,18.02,17.655,17.683,699048,0
2015-10-15,17.723,17.863,17.543,17.834,776307,0
2015-10-16,17.88,17.965,17.693,17.88,993672,0
2015-10-19,17.768,17.917,17.637,17.917,714753,0
2015-10-20,17.87,18.095,17.748,17.889,926891,0
2015-10-21,17.844,17.937,17.505,17.553,616777,0
2015-10-22,17.693,18.039,17.534,18.02,714734,0
2015-10-23,18.029,18.029,17.598,17.675,657113,0
2015-10-26,17.646,17.693,17.468,17.627,690513,0
2015-10-27,17.45,17.534,17.215,17.291,764569,0
2015-10-28,17.346,17.844,17.336,17.834,1149999,0
2015-10-29,17.675,17.863,17.385,17.553,837131,0
2015-10-30,17.553,17.758,17.421,17.675,1267273,0
2015-11-02,17.608,18.02,17.608,17.994,1071090,0
2015-11-03,17.693,17.994,16.972,17.598,2243766,0
2015-11-04,17.655,18.293,17.627,18.283,1042867,0
2015-11-05,18.237,18.425,18.115,18.17,898062,0
2015-11-06,17.917,17.994,17.167,17.317,1063566,0
2015-11-09,17.215,17.468,16.953,17.411,1137886,0
2015-11-10,17.458,17.739,17.326,17.739,1009039,0
2015-11-11,17.825,17.863,17.366,17.675,692006,0
2015-11-12,17.478,17.478,17.103,17.113,908306,0
2015-11-13,17.054,17.515,16.728,16.756,1723882,0
2015-11-16,16.792,17.524,16.792,17.515,915562,0
2015-11-17,17.291,17.627,16.923,16.953,1242412,0
2015-11-18,17.064,17.496,16.972,17.496,1073491,0
2015-11-19,17.44,17.486,16.792,16.972,1126526,0
2015-11-20,17.084,17.084,16.634,16.802,1188311,0
2015-11-23,16.831,16.972,16.756,16.831,1306970,0
2015-11-24,16.802,16.943,16.333,16.474,2918914,0
2015-11-25,16.513,16.7,16.411,16.559,1855666,0
2015-11-27,16.503,16.785,16.438,16.454,1709262,0
2015-11-30,16.454,16.596,16.109,16.324,11614187,0
2015-12-01,16.381,16.746,16.333,16.672,2296552,0
2015-12-02,16.559,16.672,16.371,16.391,1847000,0
2015-12-03,16.445,16.55,16.052,16.474,1988310,0
2015-12-04,16.429,16.672,16.26,16.578,1898885,0
2015-12-07,16.494,16.494,15.856,16.183,1531698,0
2015-12-08,15.907,16.136,15.764,16.096,1672453,0
2015-12-09,16.048,16.533,15.917,15.993,1694293,0
2015-12-10,15.973,16.181,15.869,16.058,1540824,0
2015-12-11,15.877,16.106,15.832,15.936,1525307,0
2015-12-14,15.803,15.946,15.405,15.539,1726583,0
2015-12-15,15.539,15.86,15.539,15.774,1154509,0
2015-12-16,15.842,16.058,15.735,16.03,1394109,0
2015-12-17,16.03,16.162,15.755,15.86,1242961,0
2015-12-18,15.803,16.238,15.755,16.03,3083546,0
2015-12-21,16.096,16.361,15.936,16.352,1499870,0
2015-12-22,16.361,16.969,16.278,16.909,1467770,0
2015-12-23,17.052,17.556,17.007,17.367,1198734,0
2015-12-24,17.367,17.483,17.204,17.377,366179,0
2015-12-28,17.291,17.513,17.087,17.48,864786,0
2015-12-29,17.621,17.86,17.442,17.593,881083,0
2015-12-30,17.499,17.698,17.403,17.566,766691,0
2015-12-31,17.489,17.593,17.204,17.357,874344,0
2016-01-04,17.12,17.408,16.988,17.244,1624834,0
2016-01-05,17.347,17.665,16.964,17.566,1235817,0
2016-01-06,17.244,17.537,17.149,17.299,1353608,0
2016-01-07,16.959,17.101,16.514,16.598,1068812,0
2016-01-08,16.636,16.855,16.438,16.58,1278715,0
2016-01-11,16.608,16.684,16.357,16.514,741944,0
2016-01-12,16.618,16.618,15.897,16.154,973711,0
2016-01-13,16.154,16.333,15.603,15.869,1643529,0
2016-01-14,15.842,16.429,15.74,16.287,1532066,0
2016-01-15,15.86,15.86,15.205,15.529,1985753,0
2016-01-19,15.652,15.926,15.443,15.813,1314629,0
2016-01-20,15.585,15.652,14.755,15.386,1516533,0
2016-01-21,15.358,15.571,15.112,15.434,1452546,0
2016-01-22,15.719,15.983,15.557,15.842,1302826,0
2016-01-25,15.719,15.755,15.264,15.328,1293874,0
2016-01-26,15.451,15.755,15.235,15.386,2247113,0
2016-01-27,15.368,15.699,15.26,15.529,1641271,0
2016-01-28,15.699,15.813,14.911,15.186,4334634,0
2016-01-29,15.282,16.012,15.282,15.993,4672924,0
2016-02-01,15.907,16.342,15.842,16.181,1940759,0
2016-02-02,16.068,16.166,15.709,16.002,2033862,0
2016-02-03,16.126,16.598,16.012,16.429,2933790,0
2016-02-04,15.954,16.455,15.784,16.201,2572522,0
2016-02-05,15.936,16.524,15.887,15.907,2755605,0
2016-02-08,15.851,15.993,15.282,15.425,2128174,0
2016-02-09,15.415,15.799,15.318,15.567,1774073,0
2016-02-10,15.671,15.842,15.451,15.679,1591348,0
2016-02-11,15.612,15.671,15.386,15.451,1241705,0
2016-02-12,15.509,15.764,15.245,15.593,978354,0
2016-02-16,15.709,16.126,15.603,16.068,1024972,0
2016-02-17,16.106,16.495,16.048,16.381,910171,0
2016-02-18,16.446,16.816,16.361,16.684,1077751,0
2016-02-19,16.56,16.674,16.352,16.485,606747,0
2016-02-22,16.694,16.865,16.674,16.845,729495,0
2016-02-23,16.75,16.929,16.565,16.75,728635,0
2016-02-24,16.636,17.166,16.542,17.12,1512431,0
2016-02-25,17.166,17.46,17.12,17.291,830695,0
2016-02-26,17.377,17.602,17.171,17.234,1128076,0
2016-02-29,17.204,17.433,17.111,17.254,1159894,0
2016-03-01,17.413,17.494,17.082,17.214,1285712,0
2016-03-02,17.13,17.377,16.855,17.318,1593419,0
2016-03-03,17.377,17.489,17.234,17.386,1372853,0
2016-03-04,17.377,17.93,17.347,17.754,1650753,0
2016-03-07,17.735,18.143,17.675,17.963,1522919,0
2016-03-08,17.817,18.027,17.597,17.703,1027414,0
2016-03-09,17.798,17.917,17.674,17.798,994569,0
2016-03-10,17.837,17.874,17.424,17.654,1058316,0
2016-03-11,17.768,18.2,17.768,17.942,1070588,0
2016-03-14,17.837,17.932,17.549,17.817,686001,0
2016-03-15,17.74,17.803,17.569,17.645,664583,0
2016-03-16,17.579,17.874,17.462,17.827,1074236,0
2016-03-17,17.874,18.411,17.856,18.373,651276,0
2016-03-18,18.353,18.611,18.114,18.2,1813528,0
2016-03-21,18.171,18.286,18.009,18.267,658322,0
2016-03-22,18.171,18.507,18.114,18.382,1063848,0
2016-03-23,18.295,18.365,17.856,18.036,930850,0
2016-03-24,17.892,18.142,17.592,18.124,875375,0
2016-03-28,18.152,18.2,17.961,18.066,585018,0
2016-03-29,18.056,18.659,17.947,18.64,1247115,0
2016-03-30,18.697,18.707,18.401,18.621,814706,0
2016-03-31,18.621,18.687,18.343,18.621,1147274,0
2016-04-01,18.497,18.674,18.219,18.582,1216393,0
2016-04-04,18.573,18.573,18.295,18.515,1254403,0
2016-04-05,18.391,18.439,18.027,18.095,2109347,0
2016-04-06,18.114,18.315,17.952,18.305,754494,0
2016-04-07,18.219,18.382,17.897,18.095,1044848,0
2016-04-08,18.267,18.467,18.2,18.286,514933,0
2016-04-11,18.333,18.678,18.295,18.477,1177513,0
2016-04-12,18.545,18.822,18.439,18.64,753660,0
2016-04-13,18.784,18.794,18.439,18.746,696762,0
2016-04-14,18.774,18.812,18.63,18.726,408178,0
2016-04-15,18.678,18.917,18.621,18.908,653415,0
2016-04-18,18.746,18.917,18.602,18.908,708280,0
2016-04-19,18.956,19.109,18.851,19.041,599142,0
2016-04-20,19.071,19.133,18.794,18.822,615347,0
2016-04-21,18.861,18.861,18.477,18.535,759961,0
2016-04-22,18.592,18.87,18.592,18.736,642181,0
2016-04-25,18.726,18.802,18.449,18.65,681041,0
2016-04-26,18.687,18.917,18.563,18.861,843870,0
2016-04-27,18.908,19.234,18.764,19.051,721845,0
2016-04-28,18.861,19.148,18.746,18.908,868290,0
2016-04-29,18.898,19.214,18.861,19.195,1361854,0
2016-05-02,19.195,19.286,19.013,19.224,743181,0
2016-05-03,19.138,19.195,18.879,19.148,866937,0
2016-05-04,18.956,19.847,18.956,19.713,1237824,0
2016-05-05,19.807,20.237,19.569,19.683,806297,0
2016-05-06,19.588,20.028,19.534,19.999,962015,0
2016-05-09,19.971,20.085,19.663,19.931,834667,0
2016-05-10,19.999,20.228,19.912,20.208,837728,0
2016-05-11,20.143,20.535,20.143,20.535,988853,0
2016-05-12,20.573,20.936,20.495,20.926,1603979,0
2016-05-13,20.907,20.975,20.717,20.907,1084251,0
2016-05-16,20.936,21.134,20.832,21.099,927855,0
2016-05-17,21.041,21.139,20.741,20.87,966789,0
2016-05-18,20.802,20.875,20.279,20.371,866052,0
2016-05-19,20.218,20.602,20.038,20.535,650079,0
2016-05-20,20.555,20.763,20.55,20.688,673253,0
2016-05-23,20.688,20.75,20.525,20.525,526149,0
2016-05-24,20.61,20.832,20.555,20.802,555708,0
2016-05-25,20.87,21.151,20.688,20.946,815902,0
2016-05-26,20.985,21.185,20.926,21.014,568703,0
2016-05-27,21.06,21.129,20.907,21.089,559355,0
2016-05-31,21.481,21.975,21.337,21.883,1424156,0
2016-06-01,21.828,21.873,21.569,21.759,778701,0
2016-06-02,21.694,22.071,21.694,22.047,891592,0
2016-06-03,22.066,22.218,21.903,22.075,811652,0
2016-06-06,22.191,22.342,22.003,22.094,850644,0
2016-06-07,22.179,22.299,22.14,22.266,894110,0
2016-06-08,22.352,22.753,22.333,22.603,822450,0
2016-06-09,22.556,22.815,22.429,22.768,684075,0
2016-06-10,22.642,22.796,22.266,22.304,766019,0
2016-06-13,22.342,22.578,22.237,22.352,788108,0
2016-06-14,22.352,22.391,22.111,22.256,730260,0
2016-06-15,22.314,22.411,22.005,22.053,937285,0
2016-06-16,22.024,22.202,21.783,22.179,704802,0
2016-06-17,22.149,22.421,22.14,22.421,1504686,0
2016-06-20,22.613,22.815,22.573,22.661,816818,0
2016-06-21,22.7,22.796,22.517,22.69,802227,0
2016-06-22,22.777,22.787,22.439,22.439,620677,0
2016-06-23,22.661,22.893,22.613,22.893,604339,0
2016-06-24,22.131,22.95,21.918,22.7,1506230,0
2016-06-27,22.526,22.583,22.034,22.401,1310892,0
2016-06-28,22.536,22.671,22.034,22.573,1895329,0
2016-06-29,22.748,22.845,22.256,22.429,1391301,0
2016-06-30,22.478,23.163,22.391,23.153,1730574,0
2016-07-01,23.163,23.452,22.922,23.414,1477111,0
2016-07-05,23.405,23.645,23.26,23.52,1969897,0
2016-07-06,23.385,23.799,23.318,23.423,2588524,0
2016-07-07,23.395,23.481,22.758,22.825,1219422,0
2016-07-08,22.903,23.095,22.671,23.085,839368,0
2016-07-11,23.028,23.245,22.903,23.192,1177611,0
2016-07-12,23.125,23.337,23.066,23.105,1039199,0
2016-07-13,23.23,23.337,23.115,23.278,903812,0
2016-07-14,23.173,23.365,23.173,23.278,905811,0
2016-07-15,23.278,23.423,23.182,23.278,924752,0
2016-07-18,23.25,23.562,23.182,23.54,1071682,0
2016-07-19,23.288,23.385,23.095,23.355,1117639,0
2016-07-20,23.345,23.365,23.21,23.298,1092634,0
2016-07-21,23.288,23.54,23.182,23.53,743240,0
2016-07-22,23.5,23.799,23.472,23.78,805016,0
2016-07-25,23.732,23.761,23.472,23.52,919273,0
2016-07-26,23.54,23.684,23.414,23.472,922927,0
2016-07-27,23.423,23.481,22.957,23.105,1007111,0
2016-07-28,23.143,23.25,22.98,23.057,953891,0
2016-07-29,23.048,23.395,22.95,23.201,5436685,0
2016-08-01,23.173,23.312,22.768,22.845,1207895,0
2016-08-02,22.758,22.883,22.391,22.7,1126516,0
2016-08-03,22.573,22.998,21.678,22.671,1753228,0
2016-08-04,22.632,22.989,22.411,22.748,1079294,0
2016-08-05,22.758,22.97,22.642,22.825,1096965,0
2016-08-08,22.863,23.095,22.777,22.835,775322,0
2016-08-09,22.815,22.835,22.448,22.507,1217710,0
2016-08-10,22.536,22.69,22.406,22.487,551948,0
2016-08-11,22.565,22.652,22.448,22.468,939307,0
2016-08-12,22.556,22.975,22.556,22.728,636968,0
2016-08-15,22.748,23.038,22.573,22.613,1033239,0
2016-08-16,22.573,22.573,22.207,22.217,811640,0
2016-08-17,22.217,22.487,22.131,22.391,1009146,0
2016-08-18,22.372,22.718,22.372,22.718,954904,0
2016-08-19,22.652,22.671,22.497,22.603,658356,0
2016-08-22,22.603,22.825,22.593,22.768,639104,0
2016-08-23,22.835,23.048,22.708,22.718,695422,0
2016-08-24,22.69,22.708,22.517,22.7,686147,0
2016-08-25,22.661,23.095,22.632,23.048,1091846,0
2016-08-26,23.085,23.288,22.671,22.768,1031085,0
2016-08-29,22.883,23.08,22.769,22.787,574921,0
2016-08-30,22.796,22.989,22.603,22.652,657705,0
2016-08-31,22.671,22.835,22.458,22.738,1642145,0
2016-09-01,22.728,22.913,22.556,22.738,759329,0
2016-09-02,22.825,23.138,22.825,23.057,795806,0
2016-09-06,23.259,23.395,23.141,23.355,752640,0
2016-09-07,23.297,23.501,23.161,23.491,828322,0
2016-09-08,23.511,23.691,23.473,23.677,657678,0
2016-09-09,23.433,23.453,22.5,22.5,1052957,0
2016-09-12,22.431,22.85,22.423,22.801,792578,0
2016-09-13,22.675,22.743,22.423,22.52,1741967,0
2016-09-14,22.626,22.872,22.481,22.723,1005153,0
2016-09-15,22.753,23.055,22.705,23.015,540516,0
2016-09-16,22.899,23.141,22.723,23.103,806592,0
2016-09-19,23.268,23.569,23.229,23.569,571093,0
2016-09-20,23.705,23.89,23.589,23.861,770503,0
2016-09-21,23.91,24.386,23.628,24.377,1320432,0
2016-09-22,24.542,25.077,24.444,24.98,1620090,0
2016-09-23,24.882,24.902,24.416,24.561,777753,0
2016-09-26,24.571,24.96,24.561,24.766,883588,0
2016-09-27,24.95,24.95,24.59,24.649,709778,0
2016-09-28,24.726,25.018,24.523,24.95,1060065,0
2016-09-29,24.95,25.028,24.571,24.698,934797,0
2016-09-30,24.814,24.922,24.61,24.736,1006740,0
2016-10-03,24.659,24.756,24.435,24.62,1208045,0
2016-10-04,24.6,24.6,23.813,24.007,1143368,0
2016-10-05,24.163,24.454,24.075,24.348,1119976,0
2016-10-06,24.211,24.493,24.133,24.444,635935,0
2016-10-07,24.493,24.668,24.09,24.104,879935,0
2016-10-10,24.241,24.58,24.202,24.542,496486,0
2016-10-11,24.416,24.416,23.91,23.949,815122,0
2016-10-12,23.968,24.221,23.832,24.163,826707,0
2016-10-13,24.056,24.411,24.017,24.299,827523,0
2016-10-14,24.241,24.435,24.138,24.182,687730,0
2016-10-17,24.133,24.289,24.026,24.172,755824,0
2016-10-18,24.425,24.454,24.036,24.348,922462,0
2016-10-19,24.396,24.552,24.299,24.406,651208,0
2016-10-20,24.318,24.62,24.26,24.386,518144,0
2016-10-21,24.231,24.464,24.153,24.444,733526,0
2016-10-24,24.688,24.698,24.104,24.318,774392,0
2016-10-25,24.27,24.659,24.226,24.649,917771,0
2016-10-26,24.532,24.862,24.362,24.862,820782,0
2016-10-27,24.862,24.95,24.518,24.726,909380,0
2016-10-28,24.678,25.285,24.668,24.97,1653079,0
2016-10-31,25.038,25.524,24.941,25.486,3019356,0
2016-11-01,25.397,25.514,24.804,24.931,1175300,0
2016-11-02,24.852,24.912,24.27,24.328,1390109,0
2016-11-03,24.328,24.941,24.114,24.941,1005985,0
2016-11-04,24.988,25.431,24.988,25.154,1565478,0
2016-11-07,25.222,25.694,25.222,25.669,1514270,0
2016-11-08,25.436,26.36,25.106,26.332,1718966,0
2016-11-09,25.914,26.879,25.82,26.7,1929560,0
2016-11-10,26.487,26.71,25.923,26.487,1877694,0
2016-11-11,26.36,26.614,25.738,26,1535653,0
2016-11-14,25.758,26.914,25.758,26.914,1422756,0
2016-11-15,27.05,27.697,26.934,27.653,1203700,0
2016-11-16,27.614,27.692,27.012,27.284,1154196,0
2016-11-17,27.245,27.547,27.012,27.06,1274887,0
2016-11-18,27.138,27.401,27.022,27.168,1188756,0
2016-11-21,27.322,27.634,27.186,27.449,1395351,0
2016-11-22,27.644,27.876,27.378,27.858,1526940,0
2016-11-23,27.74,27.838,26.886,26.982,1780856,0
2016-11-25,26.992,27.401,26.691,27.332,795244,0
2016-11-28,27.43,27.809,27.376,27.653,856533,0
2016-11-29,27.517,28.062,27.517,27.76,1377078,0
2016-11-30,27.527,27.683,27.032,27.05,1461408,0
2016-12-01,27.05,27.498,26.943,27.255,1363412,0
2016-12-02,27.44,27.614,27.06,27.206,877577,0
2016-12-05,27.216,27.668,27.04,27.653,1083715,0
2016-12-06,27.803,28.254,27.753,28.244,1242351,0
2016-12-07,28.311,28.782,28.254,28.762,1340843,0
2016-12-08,28.655,28.968,28.43,28.722,1637657,0
2016-12-09,28.869,28.949,28.693,28.859,1147279,0
2016-12-12,28.812,29.066,28.556,28.879,1006910,0
2016-12-13,28.996,29.114,28.777,28.996,1109146,0
2016-12-14,29.134,29.29,28.301,28.341,1047413,0
2016-12-15,28.311,28.869,28.272,28.821,1017241,0
2016-12-16,28.821,28.949,28.254,28.321,4388940,0
2016-12-19,28.458,28.894,28.381,28.762,1373750,0
2016-12-20,28.802,28.909,28.63,28.675,1086388,0
2016-12-21,28.665,28.812,28.478,28.498,842035,0
2016-12-22,28.538,28.625,28.401,28.518,615169,0
2016-12-23,28.556,28.665,28.438,28.665,425505,0
2016-12-27,28.528,28.85,28.518,28.752,391003,0
2016-12-28,29.066,29.114,28.204,28.292,587442,0
2016-12-29,28.321,28.605,28.321,28.438,602246,0
2016-12-30,28.488,28.546,28.131,28.164,726024,0
2017-01-03,27.94,28.224,27.823,28.037,1381204,0
2017-01-04,28.017,28.722,27.96,28.615,1254432,0
2017-01-05,28.605,28.812,28.448,28.722,1383719,0
2017-01-06,28.615,28.804,28.508,28.713,788414,0
2017-01-09,28.713,28.713,27.539,27.558,1283600,0
2017-01-10,27.558,28.097,27.519,28.047,1134049,0
2017-01-11,28.037,28.371,27.92,28.321,921196,0
2017-01-12,28.351,28.351,27.743,28.047,762330,0
2017-01-13,27.979,28.488,27.979,28.292,612396,0
2017-01-17,28.214,28.468,27.989,28.107,878869,0
2017-01-18,28.067,28.443,27.998,28.184,713417,0
2017-01-19,28.126,28.268,27.97,28.077,710846,0
2017-01-20,28.077,28.187,27.861,28.008,778906,0
2017-01-23,28.077,28.135,27.734,27.833,536765,0
2017-01-24,27.9,28.292,27.9,28.164,944665,0
2017-01-25,28.117,28.688,28.117,28.645,960854,0
2017-01-26,28.675,29.026,28.585,28.812,964903,0
2017-01-27,28.869,28.958,28.498,28.693,699292,0
2017-01-30,29.076,29.114,28.263,28.675,1062044,0
2017-01-31,28.684,28.899,28.381,28.732,3383903,0
2017-02-01,28.635,28.684,27.176,27.235,1650498,0
2017-02-02,27.068,27.195,25.697,25.864,3405986,0
2017-02-03,25.894,26.178,25.356,26.178,2657356,0
2017-02-06,26.138,26.53,26.07,26.148,1259204,0
2017-02-07,26.178,26.226,25.874,26.021,1202099,0
2017-02-08,25.943,26.119,25.717,25.864,1566279,0
2017-02-09,25.864,26.001,25.654,25.697,1449373,0
2017-02-10,25.825,25.879,25.688,25.815,1897881,0
2017-02-13,25.59,25.63,25.356,25.463,1159467,0
2017-02-14,25.365,25.56,25.286,25.56,1301091,0
2017-02-15,25.433,25.62,25.37,25.551,918279,0
2017-02-16,25.551,25.943,25.473,25.815,1637061,0
2017-02-17,25.854,25.894,25.413,25.737,1570543,0
2017-02-21,25.737,25.991,25.717,25.962,682160,0
2017-02-22,25.991,26.354,25.874,26.168,1409401,0
2017-02-23,26.305,26.623,26.099,26.481,2179193,0
2017-02-24,26.452,26.814,26.432,26.559,1028901,0
2017-02-27,26.472,26.966,26.432,26.756,1124085,0
2017-02-28,26.657,26.873,26.495,26.54,1770858,0
2017-03-01,26.55,26.873,26.481,26.559,1177247,0
2017-03-02,26.452,26.736,26.339,26.412,1284425,0
2017-03-03,26.49,26.54,26.188,26.422,1064234,0
2017-03-06,26.335,26.52,26.256,26.354,1120166,0
2017-03-07,26.406,26.583,26.351,26.366,1101681,0
2017-03-08,26.218,26.228,25.755,25.775,999783,0
2017-03-09,25.725,26.001,25.661,25.765,1268212,0
2017-03-10,25.982,26.238,25.853,26.129,1241628,0
2017-03-13,26.12,26.484,26.1,26.337,819321,0
2017-03-14,26.277,26.336,26.06,26.12,642374,0
2017-03-15,26.228,26.938,26.228,26.83,953176,0
2017-03-16,26.82,26.869,26.618,26.652,767641,0
2017-03-17,26.711,26.948,26.642,26.879,3189686,0
2017-03-20,27.037,27.106,26.287,26.415,830238,0
2017-03-21,26.445,26.627,26.248,26.494,934417,0
2017-03-22,26.524,26.81,26.297,26.8,957582,0
2017-03-23,26.692,27.096,26.652,26.721,850009,0
2017-03-24,26.721,26.979,26.642,26.79,502043,0
2017-03-27,26.701,26.879,26.376,26.76,620325,0
2017-03-28,26.692,26.8,26.524,26.603,1146988,0
2017-03-29,26.662,26.859,26.327,26.78,1190742,0
2017-03-30,26.682,26.76,26.568,26.701,576504,0
2017-03-31,26.662,27.155,26.662,26.987,1047865,0
2017-04-03,26.898,27.046,26.731,27.027,876976,0
2017-04-04,27.037,27.303,26.938,27.244,819001,0
2017-04-05,27.254,27.313,26.79,26.879,1806025,0
2017-04-06,26.898,27.116,26.682,27.046,525380,0
2017-04-07,27.106,27.387,26.978,27.214,749950,0
2017-04-10,27.184,27.268,27.032,27.076,452436,0
2017-04-11,27.027,27.313,26.889,27.293,766789,0
2017-04-12,27.214,27.254,26.948,27.076,524851,0
2017-04-13,27.007,27.15,26.76,26.76,697084,0
2017-04-17,26.8,26.978,26.8,26.978,675920,0
2017-04-18,26.968,27.106,26.8,26.889,651811,0
2017-04-19,26.938,26.938,26.406,26.524,883048,0
2017-04-20,26.613,26.721,26.406,26.563,720915,0
2017-04-21,26.632,26.76,26.572,26.692,626849,0
2017-04-24,26.987,26.987,26.76,26.839,999943,0
2017-04-25,26.908,26.958,26.672,26.721,986810,0
2017-04-26,26.672,27.061,26.672,26.83,838963,0
2017-04-27,26.78,27.066,26.701,26.741,869421,0
2017-04-28,26.78,26.79,26.514,26.524,2338975,0
2017-05-01,26.553,26.583,26.09,26.129,968802,0
2017-05-02,26.189,26.425,25.913,25.982,702172,0
2017-05-03,25.982,26.129,25.804,25.824,898219,0
2017-05-04,25.991,26.08,25.222,25.705,797480,0
2017-05-05,25.755,26.144,25.617,25.755,670873,0
2017-05-08,25.735,25.824,25.39,25.567,518953,0
2017-05-09,25.607,25.637,25.291,25.321,695465,0
2017-05-10,25.429,25.755,25.39,25.715,690681,0
2017-05-11,25.607,25.814,25.449,25.765,831008,0
2017-05-12,25.784,25.903,25.666,25.873,620258,0
2017-05-15,25.932,26.297,25.932,26.149,622771,0
2017-05-16,26.041,26.134,25.696,25.755,747561,0
2017-05-17,25.656,25.834,25.37,25.725,903590,0
2017-05-18,25.646,26.001,25.471,25.646,655141,0
2017-05-19,25.646,26.051,25.607,26.001,485000,0
2017-05-22,26.031,26.415,25.903,26.287,572924,0
2017-05-23,26.317,26.514,26.218,26.396,578221,0
2017-05-24,26.307,26.751,26.159,26.692,571507,0
2017-05-25,26.662,27.079,26.662,26.968,512784,0
2017-05-26,26.958,26.958,26.721,26.928,389676,0
2017-05-30,26.82,27.056,26.692,26.938,419529,0
2017-05-31,26.82,27.037,26.731,26.849,841015,0
2017-06-01,26.741,27.046,26.504,27.037,782527,0
2017-06-02,27.116,27.234,26.933,26.938,431707,0
2017-06-05,26.889,27.017,26.785,26.898,605350,0
2017-06-06,26.921,27.03,26.702,26.712,563595,0
2017-06-07,26.643,26.643,26.131,26.395,1047434,0
2017-06-08,26.295,26.295,25.968,26.007,748876,0
2017-06-09,25.987,26.504,25.987,26.494,615300,0
2017-06-12,26.534,26.772,26.514,26.643,468590,0
2017-06-13,26.643,26.971,26.514,26.961,516550,0
2017-06-14,27.05,27.139,26.742,26.941,454490,0
2017-06-15,26.792,26.866,26.643,26.841,395591,0
2017-06-16,26.812,27.695,26.767,27.308,1581141,0
2017-06-19,27.368,27.566,27.179,27.487,999417,0
2017-06-20,27.457,27.547,27.268,27.348,700795,0
2017-06-21,27.368,27.437,27.159,27.209,477513,0
2017-06-22,27.259,27.259,26.901,26.921,541661,0
2017-06-23,26.921,27.239,26.901,27.05,921274,0
2017-06-26,27.08,27.328,26.921,27.239,412610,0
2017-06-27,27.1,27.1,26.494,26.504,691833,0
2017-06-28,26.752,26.851,26.405,26.434,653059,0
2017-06-29,26.285,26.335,25.905,26.166,580780,0
2017-06-30,26.166,26.365,25.908,26.017,654012,0
2017-07-03,26.136,26.236,25.958,26.097,417894,0
2017-07-05,26.107,26.146,25.819,26.007,875970,0
2017-07-06,25.918,26.166,25.848,26.017,1680277,0
2017-07-07,25.997,26.117,25.332,25.61,1001533,0
2017-07-10,25.64,25.729,25.392,25.402,552818,0
2017-07-11,25.372,25.421,25.218,25.292,685093,0
2017-07-12,25.461,25.839,25.461,25.62,587001,0
2017-07-13,25.551,25.63,25.332,25.382,858668,0
2017-07-14,25.481,25.65,25.387,25.421,581941,0
2017-07-17,25.451,25.511,25.362,25.461,521312,0
2017-07-18,25.471,25.499,25.193,25.282,723208,0
2017-07-19,25.352,25.57,25.312,25.471,708750,0
2017-07-20,25.59,25.64,25.233,25.441,768070,0
2017-07-21,25.441,25.66,25.382,25.65,529928,0
2017-07-24,25.58,25.689,25.352,25.451,495254,0
2017-07-25,25.481,25.682,25.471,25.67,1509666,0
2017-07-26,25.62,25.868,25.511,25.829,807302,0
2017-07-27,25.829,26.246,25.749,26.216,867667,0
2017-07-28,26.156,26.166,25.888,26.117,954803,0
2017-07-31,26.117,26.196,25.938,26.166,1315790,0
2017-08-01,26.176,26.335,25.868,26.146,737257,0
2017-08-02,25.65,25.719,25.054,25.272,1373101,0
2017-08-03,25.203,25.521,24.965,25.451,786664,0
2017-08-04,25.421,25.814,25.421,25.809,609394,0
2017-08-07,25.819,26.126,25.699,25.958,730516,0
2017-08-08,25.858,26.027,25.819,25.918,468353,0
2017-08-09,25.958,26.002,25.709,25.779,671189,0
2017-08-10,25.709,25.719,25.412,25.531,751071,0
2017-08-11,25.352,25.526,25.213,25.441,725990,0
2017-08-14,25.57,25.978,25.516,25.958,699363,0
2017-08-15,25.878,26.017,25.806,25.898,757472,0
2017-08-16,25.898,26.246,25.898,26.176,662657,0
2017-08-17,26.097,26.136,25.62,25.63,667913,0
2017-08-18,25.65,25.848,25.56,25.67,514342,0
2017-08-21,25.62,25.709,25.521,25.64,559245,0
2017-08-22,25.67,25.883,25.486,25.878,497945,0
2017-08-23,25.769,26.067,25.759,26.027,567821,0
2017-08-24,26.037,26.226,25.987,26.226,470967,0
2017-08-25,26.226,26.414,26.196,26.355,402485,0
2017-08-28,26.395,26.583,26.345,26.553,615395,0
2017-08-29,26.514,26.661,26.345,26.534,497839,0
2017-08-30,26.494,26.653,26.474,26.653,566669,0
2017-08-31,26.722,26.891,26.683,26.851,521393,0
2017-09-01,26.911,27.05,26.802,27,428847,0
2017-09-05,27.06,27.139,26.871,27.11,737756,0
2017-09-06,27.179,27.308,26.961,26.99,815537,0
2017-09-07,27.05,27.139,26.832,27.139,438789,0
2017-09-08,27.09,27.308,26.921,27.239,646684,0
2017-09-11,27.278,27.522,27.199,27.467,486176,0
2017-09-12,27.467,27.537,27,27.05,602047,0
2017-09-13,27.1,27.1738,26.78,26.79,849186,0
2017-09-14,26.75,27.13,26.71,27.12,520132,0
2017-09-15,26.97,27.17,26.84,27.02,1359704,0
2017-09-18,27.04,27.04,26.58,26.64,639944,0
2017-09-19,26.71,26.845,26.62,26.65,625849,0
2017-09-20,26.7,26.85,26.13,26.4,806531,0
2017-09-21,26.35,26.525,26.125,26.21,559973,0
2017-09-22,26.26,26.31,25.93,25.99,665072,0
2017-09-25,25.99,26.14,25.92,26.08,823217,0
2017-09-26,26.04,26.315,26.04,26.15,581351,0
2017-09-27,26.09,26.3,25.61,25.98,1144028,0
2017-09-28,25.93,26.09,25.81,26.06,873474,0
2017-09-29,26.07,26.25,25.92,25.95,740014,0
2017-10-02,26.05,26.505,25.97,26.23,786078,0
2017-10-03,26.34,26.77,26.31,26.65,986677,0
2017-10-04,26.63,26.67,26.45,26.67,854553,0
2017-10-05,26.7,26.79,26.54,26.71,487571,0
2017-10-06,26.61,26.75,26.485,26.6,477244,0
2017-10-09,26.56,26.67,26.43,26.54,378215,0
2017-10-10,26.67,26.87,26.63,26.87,606597,0
2017-10-11,26.82,27.03,26.77,26.94,483458,0
2017-10-12,26.95,27.215,26.94,27.16,571879,0
2017-10-13,27.19,27.25,26.87,26.91,345735,0
2017-10-16,27.03,27.16,26.89,26.98,344562,0
2017-10-17,26.93,27.13,26.88,27.11,426808,0
2017-10-18,27.07,27.175,26.98,27.14,304467,0
2017-10-19,27.07,27.27,26.89,27.25,530092,0
2017-10-20,27.27,27.28,26.91,27.03,340126,0
2017-10-23,27.02,27.04,26.76,26.97,403068,0
2017-10-24,26.95,27.02,26.68,26.89,564882,0
2017-10-25,26.78,26.8,26.53,26.7,760530,0
2017-10-26,26.78,27,26.71,26.79,556482,0
2017-10-27,26.73,27.04,26.61,27.02,661473,0
2017-10-30,26.99,27.21,26.88,27.14,647888,0
2017-10-31,27.12,27.405,26.99,27.35,1326190,0
2017-11-01,27.5,27.5,26.93,27.09,881400,0
2017-11-02,26.63,26.77,25.89,26.41,1475902,0
2017-11-03,26.17,26.5,26.1,26.16,701468,0
2017-11-06,26.13,27.22,26.09,27.15,1183815,0
2017-11-07,27.14,27.28,26.9,26.9,1463994,0
2017-11-08,26.97,27.03,26.52,26.8,967591,0
2017-11-09,26.57,26.73,26.5,26.54,957330,0
2017-11-10,26.42,26.67,26.34,26.41,1054875,0
