Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.917,18.105,17.872,18.04,182369,0
2005-02-28,18.078,18.136,18.007,18.078,197619,0
2005-03-01,18.193,18.353,18.179,18.339,237602,0
2005-03-02,18.193,18.278,18.043,18.063,269531,0
2005-03-03,18.145,18.149,18.03,18.126,139224,0
2005-03-04,18.088,18.207,18.046,18.122,90898,0
2005-03-07,17.789,18.105,17.757,17.897,84281,0
2005-03-08,17.869,17.972,17.793,17.869,108156,0
2005-03-09,17.963,17.972,17.736,17.889,154758,0
2005-03-10,17.927,18.145,17.885,17.993,140663,0
2005-03-11,18.036,18.063,17.904,17.989,150727,0
2005-03-14,17.942,18.105,17.8,18.094,524110,0
2005-03-15,18.331,18.346,18.142,18.197,726902,0
2005-03-16,18.225,18.294,18.07,18.2,434645,0
2005-03-17,18.222,18.366,18.157,18.346,184388,0
2005-03-18,18.216,18.261,18.101,18.183,78532,0
2005-03-21,17.957,18.13,17.879,18.078,84857,0
2005-03-22,17.95,18.101,17.84,17.872,263779,0
2005-03-23,17.403,17.441,17.289,17.383,313542,0
2005-03-24,17.368,17.559,17.323,17.475,298014,0
2005-03-28,17.555,17.555,17.392,17.435,238182,0
2005-03-29,17.104,17.339,17.104,17.271,252274,0
2005-03-30,17.132,17.311,17.132,17.308,113332,0
2005-03-31,16.515,16.534,16.29,16.347,2161438,0
2005-04-01,16.56,16.607,16.204,16.235,606374,0
2005-04-04,16.39,16.564,16.314,16.519,493040,0
2005-04-05,16.734,16.889,16.734,16.785,203947,0
2005-04-06,16.986,17.149,16.965,17.002,515188,0
2005-04-07,17.277,17.347,17.223,17.251,190140,0
2005-04-08,17.295,17.38,17.205,17.216,145554,0
2005-04-11,17.555,17.625,17.467,17.591,233002,0
2005-04-12,17.444,17.599,17.323,17.566,186975,0
2005-04-13,17.441,17.539,17.392,17.414,158497,0
2005-04-14,17.285,17.392,17.118,17.142,197904,0
2005-04-15,17.132,17.395,17.132,17.268,173166,0
2005-04-18,17.323,17.475,17.175,17.428,282764,0
2005-04-19,17.603,17.603,17.399,17.454,370500,0
2005-04-20,17.465,17.625,17.38,17.41,163962,0
2005-04-21,17.525,17.625,17.428,17.584,131459,0
2005-04-22,17.555,17.649,17.454,17.533,111898,0
2005-04-25,17.486,17.517,17.414,17.471,107012,0
2005-04-26,17.797,17.81,17.569,17.576,119374,0
2005-04-27,17.421,17.471,17.326,17.418,119954,0
2005-04-28,18.007,18.007,17.807,17.866,156484,0
2005-04-29,17.939,17.963,17.81,17.872,116210,0
2005-05-02,17.957,18.078,17.883,17.95,193307,0
2005-05-03,17.844,17.986,17.81,17.869,199920,0
2005-05-04,17.818,18.357,17.772,18.261,307793,0
2005-05-05,17.718,18,17.716,17.847,281042,0
2005-05-06,17.562,17.901,17.562,17.833,411345,0
2005-05-09,17.653,17.74,17.599,17.736,156484,0
2005-05-10,17.548,17.587,17.421,17.447,181800,0
2005-05-11,17.364,17.45,17.301,17.418,364748,0
2005-05-12,17.271,17.343,17.248,17.277,90898,0
2005-05-13,16.965,17.069,16.821,16.948,323900,0
2005-05-16,16.926,17.035,16.926,17.031,134912,0
2005-05-17,17.069,17.212,17.045,17.182,160512,0
2005-05-18,17.208,17.483,17.182,17.457,65010,0
2005-05-19,17.504,17.569,17.444,17.486,109595,0
2005-05-20,17.277,17.33,17.236,17.319,46315,0
2005-05-23,17.108,17.493,17.108,17.414,86873,0
2005-05-24,17.479,17.559,17.45,17.533,63286,0
2005-05-25,17.45,17.471,17.347,17.461,111898,0
2005-05-26,17.447,17.566,17.447,17.515,94635,0
2005-05-27,17.435,17.486,17.388,17.45,56955,0
2005-05-31,17.388,17.392,17.253,17.319,238753,0
2005-06-01,17.275,17.428,17.26,17.385,75653,0
2005-06-02,17.153,17.244,17.142,17.216,110749,0
2005-06-03,17.02,17.149,17.02,17.121,555458,0
2005-06-06,17.135,17.347,17.135,17.275,87735,0
2005-06-07,17.454,17.607,17.428,17.555,125135,0
2005-06-08,17.467,17.471,17.244,17.251,56382,0
2005-06-09,17.173,17.38,17.135,17.351,88310,0
2005-06-10,17.368,17.368,17.157,17.253,65877,0
2005-06-13,17.281,17.486,17.281,17.45,91761,0
2005-06-14,17.364,17.467,17.308,17.41,78245,0
2005-06-15,17.323,17.38,17.257,17.289,224951,0
2005-06-16,17.555,17.569,17.383,17.475,102116,0
2005-06-17,17.607,17.814,17.607,17.81,125135,0
2005-06-20,17.551,17.572,17.475,17.486,70761,0
2005-06-21,17.268,17.376,17.251,17.376,104129,0
2005-06-22,17.157,17.157,17.035,17.104,144406,0
2005-06-23,16.86,17.009,16.771,16.879,158787,0
2005-06-24,16.802,16.825,16.749,16.805,45737,0
2005-06-27,16.897,16.998,16.883,16.965,91761,0
2005-06-28,17.277,17.301,17.139,17.257,133474,0
2005-06-29,17.052,17.16,16.994,17.024,51205,0
2005-06-30,17.045,17.285,17.045,17.175,112474,0
2005-07-01,16.965,17.006,16.922,16.937,53217,0
2005-07-05,16.581,16.741,16.553,16.718,106433,0
2005-07-06,16.677,16.68,16.536,16.536,68462,0
2005-07-07,16.268,16.546,16.243,16.511,136347,0
2005-07-08,16.47,16.485,16.3,16.461,72490,0
2005-07-11,16.485,16.619,16.47,16.607,73931,0
2005-07-12,16.546,16.704,16.546,16.67,83998,0
2005-07-13,16.425,16.485,16.252,16.473,178922,0
2005-07-14,16.358,16.378,16.217,16.28,70474,0
2005-07-15,16.2,16.329,16.183,16.321,106147,0
2005-07-18,16.268,16.268,16.127,16.211,117074,0
2005-07-19,16.026,16.088,15.849,16.033,97520,0
2005-07-20,16.34,16.4,16.204,16.4,414225,0
2005-07-21,16.708,16.845,16.589,16.715,211714,0
2005-07-22,16.564,16.721,16.519,16.6,237892,0
2005-07-25,16.546,16.68,16.536,16.615,50335,0
2005-07-26,16.589,16.597,16.433,16.549,134624,0
2005-07-27,16.425,16.68,16.422,16.673,79106,0
2005-07-28,16.697,16.789,16.56,16.779,262914,0
2005-07-29,16.728,16.799,16.67,16.693,173166,0
2005-08-01,16.809,16.814,16.693,16.782,111324,0
2005-08-02,16.842,16.857,16.718,16.799,70190,0
2005-08-03,16.867,17.016,16.829,17.006,123115,0
2005-08-04,16.708,16.708,16.496,16.532,497069,0
2005-08-05,16.437,16.481,16.408,16.461,107581,0
2005-08-08,16.685,16.689,16.454,16.461,210275,0
2005-08-09,16.364,16.422,16.34,16.422,131171,0
2005-08-10,16.477,16.481,16.256,16.351,445000,0
2005-08-11,16.354,16.522,16.329,16.522,402143,0
2005-08-12,16.581,16.711,16.581,16.683,212285,0
2005-08-15,16.649,16.885,16.649,16.821,194741,0
2005-08-16,16.734,16.764,16.652,16.673,85432,0
2005-08-17,16.637,16.689,16.532,16.574,221783,0
2005-08-18,16.564,16.728,16.556,16.704,254576,0
2005-08-19,16.805,16.853,16.734,16.76,81407,0
2005-08-22,16.805,16.829,16.637,16.715,84281,0
2005-08-23,16.615,16.615,16.443,16.485,54945,0
2005-08-24,16.737,16.821,16.721,16.728,94635,0
2005-08-25,16.737,16.832,16.721,16.734,115352,0
2005-08-26,16.731,16.753,16.574,16.641,66735,0
2005-08-29,16.585,16.715,16.571,16.68,78819,0
2005-08-30,16.564,16.704,16.564,16.673,60410,0
2005-08-31,16.634,16.93,16.632,16.93,105282,0
2005-09-01,16.885,17.035,16.864,17.031,92050,0
2005-09-02,17.277,17.383,17.229,17.33,127431,0
2005-09-06,17.388,17.461,17.333,17.431,71340,0
2005-09-07,17.431,17.45,17.173,17.257,154180,0
2005-09-08,17.454,17.454,17.216,17.244,544241,0
2005-09-09,17.281,17.388,17.257,17.311,181800,0
2005-09-12,17.383,17.392,17.244,17.277,122253,0
2005-09-13,16.504,16.532,16.151,16.211,494477,0
2005-09-14,16.347,16.388,16.239,16.318,463989,0
2005-09-15,15.931,15.935,15.606,15.682,409333,0
2005-09-16,15.519,15.636,15.508,15.618,290817,0
2005-09-19,15.512,15.56,15.383,15.47,175759,0
2005-09-20,15.56,15.749,15.529,15.556,236453,0
2005-09-21,15.373,15.515,15.32,15.383,130016,0
2005-09-22,15.426,15.446,15.294,15.418,191865,0
2005-09-23,15.334,15.386,15.264,15.358,225809,0
2005-09-26,15.328,15.47,15.317,15.418,217468,0
2005-09-27,14.978,15.13,14.976,15.057,270396,0
2005-09-28,14.865,14.913,14.728,14.826,376542,0
2005-09-29,14.757,14.79,14.608,14.742,236740,0
2005-09-30,14.682,14.826,14.678,14.761,78532,0
2005-10-03,14.757,14.782,14.665,14.698,113332,0
2005-10-04,14.78,14.802,14.689,14.707,236453,0
2005-10-05,14.725,14.882,14.698,14.702,369637,0
2005-10-06,14.678,14.754,14.579,14.653,287368,0
2005-10-07,14.41,14.455,14.296,14.382,531588,0
2005-10-10,14.531,14.561,14.427,14.462,130016,0
2005-10-11,14.528,14.528,14.357,14.42,404155,0
2005-10-12,14.357,14.357,14.166,14.237,145840,0
2005-10-13,14.028,14.1,13.941,14.087,256011,0
2005-10-14,14.334,14.468,14.27,14.458,292548,0
2005-10-17,14.351,14.465,14.292,14.447,113620,0
2005-10-18,14.455,14.575,14.436,14.516,212864,0
2005-10-19,14.296,14.451,14.155,14.451,156197,0
2005-10-20,14.251,14.33,14.166,14.222,70761,0
2005-10-21,14.334,14.407,14.163,14.191,149581,0
2005-10-24,14.266,14.42,14.245,14.403,114198,0
2005-10-25,14.361,14.376,14.139,14.197,71340,0
2005-10-26,14.183,14.249,13.941,13.995,177772,0
2005-10-27,14.635,14.653,14.443,14.479,278453,0
2005-10-28,14.844,15.081,14.826,15.069,237892,0
2005-10-31,14.761,14.823,14.693,14.78,539641,0
2005-11-01,14.635,14.773,14.635,14.75,278453,0
2005-11-02,14.725,14.903,14.707,14.872,382868,0
2005-11-03,15.084,15.272,15.069,15.244,326488,0
2005-11-04,15.13,15.133,14.906,15.021,106433,0
2005-11-07,14.982,15.161,14.947,15.146,163099,0
2005-11-08,14.997,15.146,14.997,15.06,127431,0
2005-11-09,15.017,15.158,14.965,15.13,231274,0
2005-11-10,15.158,15.233,15.033,15.229,109311,0
2005-11-11,14.982,15.084,14.943,15.073,109311,0
2005-11-14,14.947,14.965,14.885,14.951,124555,0
2005-11-15,15.112,15.233,15.069,15.135,116500,0
2005-11-16,15.043,15.069,14.976,15.007,91761,0
2005-11-17,14.917,14.986,14.882,14.986,352954,0
2005-11-18,15.017,15.105,14.959,15.105,148431,0
2005-11-21,15.233,15.276,15.13,15.161,131745,0
2005-11-22,15.063,15.222,15.001,15.169,123694,0
2005-11-23,15.261,15.286,15.215,15.233,233002,0
2005-11-25,15.31,15.331,15.181,15.22,74793,0
2005-11-28,15.446,15.539,15.383,15.474,295709,0
2005-11-29,15.592,15.592,15.393,15.429,199920,0
2005-11-30,15.589,15.626,15.486,15.486,155334,0
2005-12-01,15.497,15.711,15.497,15.7,776092,0
2005-12-02,16.211,16.388,16.204,16.347,213155,0
2005-12-05,16.515,16.536,16.39,16.489,113910,0
2005-12-06,16.34,16.39,16.31,16.314,230412,0
2005-12-07,16.307,16.371,16.252,16.286,160512,0
2005-12-08,16.286,16.507,16.286,16.447,219482,0
2005-12-09,16.414,16.543,16.408,16.5,89174,0
2005-12-12,16.645,16.718,16.496,16.629,100681,0
2005-12-13,16.693,16.792,16.67,16.753,128868,0
2005-12-14,16.704,16.785,16.701,16.749,56095,0
2005-12-15,16.645,16.645,16.388,16.496,63286,0
2005-12-16,16.693,16.693,16.564,16.6,104704,0
2005-12-19,16.659,16.685,16.519,16.534,104423,0
2005-12-20,16.465,16.493,16.375,16.44,91188,0
2005-12-21,16.228,16.31,16.151,16.276,111898,0
2005-12-22,16.246,16.29,16.183,16.282,138652,0
2005-12-23,16.078,16.217,16.078,16.165,116210,0
2005-12-27,16.183,16.2,16.073,16.124,123694,0
2005-12-28,16.215,16.225,16.033,16.13,70474,0
2005-12-29,16.096,16.235,16.096,16.168,73640,0
2005-12-30,16.078,16.13,15.991,16.113,157061,0
2006-01-03,16.34,16.504,16.239,16.465,148140,0
2006-01-04,16.811,16.901,16.721,16.782,109022,0
2006-01-05,16.795,16.836,16.737,16.737,222645,0
2006-01-06,16.919,17.035,16.867,17.035,212864,0
2006-01-09,16.937,16.937,16.792,16.875,182951,0
2006-01-10,16.825,16.899,16.782,16.86,268668,0
2006-01-11,16.677,16.879,16.659,16.802,197044,0
2006-01-12,16.715,16.809,16.708,16.737,200206,0
2006-01-13,16.775,16.845,16.693,16.829,163674,0
2006-01-17,16.585,16.724,16.5,16.724,260903,0
2006-01-18,16.619,16.623,16.504,16.578,209702,0
2006-01-19,16.467,16.546,16.425,16.524,177195,0
2006-01-20,16.666,16.666,16.481,16.528,72779,0
2006-01-23,16.593,16.604,16.546,16.581,104995,0
2006-01-24,16.67,16.771,16.634,16.693,299737,0
2006-01-25,16.737,16.737,16.623,16.715,154758,0
2006-01-26,17.052,17.069,16.912,16.915,303474,0
2006-01-27,17.208,17.728,17.194,17.653,335118,0
2006-01-30,17.642,17.664,17.33,17.45,119087,0
2006-01-31,17.311,17.444,17.26,17.383,155910,0
2006-02-01,17.271,17.271,16.919,17.073,163674,0
2006-02-02,17.016,17.02,16.792,16.857,310671,0
2006-02-03,16.485,16.549,16.425,16.429,219765,0
2006-02-06,16.578,16.623,16.408,16.433,161379,0
2006-02-07,16.321,16.354,16.165,16.2,95505,0
2006-02-08,16.193,16.408,16.162,16.329,125704,0
2006-02-09,15.817,15.877,15.708,15.759,379708,0
2006-02-10,15.957,15.978,15.783,15.891,242778,0
2006-02-13,15.682,15.765,15.664,15.755,114488,0
2006-02-14,15.575,15.661,15.508,15.657,306064,0
2006-02-15,15.713,15.817,15.689,15.815,99241,0
2006-02-16,15.72,15.845,15.72,15.845,117938,0
2006-02-17,15.755,15.817,15.737,15.794,118805,0
2006-02-21,15.839,15.841,15.723,15.815,127147,0
2006-02-22,15.798,15.916,15.759,15.891,103558,0
2006-02-23,15.891,15.947,15.817,15.877,86873,0
2006-02-24,15.769,15.775,15.661,15.745,121102,0
2006-02-27,15.731,15.731,15.629,15.704,98951,0
2006-02-28,15.556,15.629,15.523,15.536,109884,0
2006-03-01,15.678,15.713,15.563,15.686,189563,0
2006-03-02,15.578,15.609,15.504,15.575,189852,0
2006-03-03,15.527,15.563,15.426,15.543,183239,0
2006-03-06,15.72,15.751,15.629,15.678,86587,0
2006-03-07,15.547,15.549,15.466,15.515,74215,0
2006-03-08,15.556,15.556,15.373,15.493,67024,0
2006-03-09,15.589,15.613,15.504,15.539,100104,0
2006-03-10,15.504,15.696,15.504,15.606,108737,0
2006-03-13,15.446,15.617,15.446,15.56,321308,0
2006-03-14,15.978,16.165,15.957,16.12,145840,0
2006-03-15,16.585,16.611,16.29,16.485,467439,0
2006-03-16,16.473,16.623,16.473,16.589,94063,0
2006-03-17,16.632,16.632,16.454,16.593,244507,0
2006-03-20,16.597,16.597,16.433,16.465,105570,0
2006-03-21,16.19,16.252,16.127,16.143,136063,0
2006-03-22,16.303,16.39,16.243,16.347,148715,0
2006-03-23,16.358,16.371,16.13,16.196,70190,0
2006-03-24,16.358,16.47,16.321,16.418,322175,0
2006-03-27,16.179,16.187,16.073,16.14,163387,0
2006-03-28,15.727,15.803,15.592,15.643,243929,0
2006-03-29,15.563,15.803,15.549,15.779,437808,0
2006-03-30,15.696,15.798,15.667,15.749,255726,0
2006-03-31,15.603,15.613,15.504,15.508,107012,0
2006-04-03,15.592,15.852,15.592,15.811,186975,0
2006-04-04,15.827,15.867,15.794,15.831,296577,0
2006-04-05,16.303,16.437,16.29,16.437,384884,0
2006-04-06,16.414,16.414,16.3,16.397,165400,0
2006-04-07,16.133,16.168,15.971,16.012,139798,0
2006-04-10,15.877,15.88,15.762,15.845,271833,0
2006-04-11,15.72,15.72,15.589,15.609,79106,0
2006-04-12,15.711,15.735,15.626,15.643,293699,0
2006-04-13,15.904,15.947,15.751,15.769,1184275,0
2006-04-17,15.831,15.995,15.803,15.897,142677,0
2006-04-18,16.088,16.2,16.022,16.147,173166,0
2006-04-19,15.957,16.015,15.919,15.935,311819,0
2006-04-20,15.64,15.64,15.515,15.609,476355,0
2006-04-21,16.026,16.168,15.974,16.078,267808,0
2006-04-24,16.172,16.303,16.137,16.268,109595,0
2006-04-25,16.265,16.286,16.019,16.078,194167,0
2006-04-26,16.009,16.012,15.7,15.811,231562,0
2006-04-27,14.635,14.844,14.27,14.327,1019735,0
2006-04-28,14.343,14.462,14.251,14.462,486423,0
2006-05-01,14.471,14.501,14.364,14.396,138652,0
2006-05-02,14.799,14.826,14.628,14.711,244218,0
2006-05-03,14.583,14.59,14.392,14.407,117074,0
2006-05-04,13.941,14.187,13.93,14.163,161664,0
2006-05-05,14.079,14.155,13.955,14.125,106433,0
2006-05-08,14.212,14.234,14.083,14.146,270685,0
2006-05-09,14.354,14.451,14.247,14.451,554310,0
2006-05-10,14.965,15.021,14.906,14.906,591995,0
2006-05-11,14.929,14.954,14.861,14.861,443277,0
2006-05-12,14.844,14.847,14.604,14.625,291392,0
2006-05-15,14.598,14.693,14.565,14.643,107866,0
2006-05-16,14.947,14.978,14.754,14.879,272987,0
2006-05-17,14.513,14.608,14.222,14.334,455646,0
2006-05-18,14.337,14.368,14.23,14.23,263492,0
2006-05-19,14.032,14.079,13.934,14.062,428321,0
2006-05-22,14.017,14.146,13.924,14.131,386028,0
2006-05-23,14.045,14.166,14.006,14.039,491315,0
2006-05-24,13.947,14.002,13.754,13.991,553734,0
2006-05-25,14.191,14.241,14.083,14.237,179214,0
2006-05-26,14.093,14.17,14.024,14.166,408469,0
2006-05-30,14.17,14.249,14.11,14.114,357269,0
2006-05-31,14.234,14.323,14.176,14.222,107295,0
2006-06-01,13.888,14.183,13.879,14.183,347780,0
2006-06-02,14.195,14.277,14.172,14.266,84281,0
2006-06-05,14.106,14.142,13.978,13.978,149581,0
2006-06-06,13.839,13.85,13.731,13.801,408181,0
2006-06-07,13.687,13.875,13.629,13.728,125704,0
2006-06-08,13.439,13.537,13.315,13.513,515188,0
2006-06-09,13.964,14.017,13.794,13.858,420839,0
2006-06-12,14.146,14.166,13.902,13.909,207971,0
2006-06-13,13.801,13.947,13.771,13.82,412210,0
2006-06-14,14.083,14.118,13.974,14.096,335118,0
2006-06-15,13.898,14.142,13.854,14.125,837652,0
2006-06-16,14.045,14.093,13.888,13.924,164541,0
2006-06-19,13.909,13.92,13.781,13.788,467726,0
2006-06-20,13.767,13.854,13.721,13.763,363592,0
2006-06-21,13.808,13.912,13.721,13.816,578186,0
2006-06-22,13.651,13.658,13.537,13.594,287080,0
2006-06-23,13.499,13.579,13.457,13.556,336269,0
2006-06-26,13.14,13.393,13.1,13.179,532449,0
2006-06-27,13.036,13.057,12.828,12.845,649523,0
2006-06-28,13.033,13.104,12.96,13.047,468299,0
2006-06-29,13.047,13.329,13.019,13.329,212864,0
2006-06-30,13.14,13.415,13.14,13.393,297146,0
2006-07-03,13.517,13.586,13.454,13.582,57815,0
2006-07-05,13.204,13.244,13.127,13.235,452193,0
2006-07-06,13.116,13.172,13.05,13.071,315270,0
2006-07-07,12.977,12.977,12.896,12.9,164541,0
2006-07-10,12.793,12.929,12.758,12.845,357841,0
2006-07-11,12.882,12.918,12.811,12.873,160221,0
2006-07-12,13.067,13.176,13.019,13.044,602348,0
2006-07-13,13.294,13.357,13.196,13.204,307216,0
2006-07-14,13.089,13.127,12.944,12.97,410482,0
2006-07-17,12.929,12.998,12.864,12.963,440687,0
2006-07-18,12.89,13.04,12.832,12.896,236169,0
2006-07-19,12.995,13.471,12.995,13.371,256880,0
2006-07-20,13.579,13.614,13.468,13.468,313833,0
2006-07-21,13.541,13.648,13.523,13.556,195607,0
2006-07-24,13.665,13.85,13.651,13.82,123404,0
2006-07-25,13.556,13.641,13.429,13.629,392072,0
2006-07-26,13.854,14.079,13.697,14.055,352089,0
2006-07-27,14.899,15.169,14.796,14.837,720577,0
2006-07-28,14.728,14.939,14.721,14.844,387186,0
2006-07-31,15.122,15.122,14.888,14.965,235010,0
2006-08-01,14.742,14.847,14.579,14.78,806875,0
2006-08-02,14.868,14.951,14.757,14.858,338859,0
2006-08-03,14.618,14.746,14.572,14.682,425445,0
2006-08-04,14.765,14.888,14.711,14.732,109022,0
2006-08-07,14.583,14.643,14.524,14.555,324762,0
2006-08-08,14.399,14.531,14.361,14.451,130595,0
2006-08-09,14.594,14.649,14.482,14.49,135485,0
2006-08-10,14.396,14.538,14.376,14.494,544817,0
2006-08-11,14.351,14.372,14.215,14.292,121389,0
2006-08-14,14.38,14.43,14.301,14.301,157637,0
2006-08-15,14.392,14.443,14.339,14.368,198770,0
2006-08-16,14.319,14.392,14.312,14.38,79682,0
2006-08-17,14.288,14.43,14.274,14.392,409912,0
2006-08-18,14.292,14.343,14.201,14.334,236169,0
2006-08-21,14.368,14.424,14.319,14.361,77094,0
2006-08-22,14.292,14.339,14.191,14.292,201068,0
2006-08-23,14.292,14.376,14.219,14.23,142966,0
2006-08-24,14.669,14.693,14.569,14.608,147283,0
2006-08-25,14.565,14.601,14.497,14.565,155334,0
2006-08-28,14.565,14.732,14.565,14.693,37109,0
2006-08-29,14.82,14.83,14.685,14.786,214013,0
2006-08-30,14.888,15.004,14.868,14.976,154180,0
2006-08-31,14.959,15.122,14.959,15.081,104423,0
2006-09-01,15.366,15.436,15.331,15.383,142100,0
2006-09-05,15.474,15.497,15.355,15.406,197332,0
2006-09-06,15.158,15.189,15.073,15.122,224374,0
2006-09-07,15.154,15.158,15.029,15.105,58968,0
2006-09-08,15.087,15.192,15.063,15.154,75940,0
2006-09-11,15.077,15.158,15.021,15.126,47182,0
2006-09-12,15.282,15.446,15.24,15.418,207112,0
2006-09-13,15.225,15.331,15.167,15.297,154180,0
2006-09-14,15.286,15.362,15.237,15.3,114488,0
2006-09-15,15.169,15.2,15.098,15.181,382868,0
2006-09-18,15.222,15.264,15.2,15.264,90037,0
2006-09-19,15.185,15.207,15.087,15.122,39699,0
2006-09-20,15.087,15.158,15.036,15.112,288229,0
2006-09-21,15.406,15.414,15.303,15.338,180645,0
2006-09-22,15.362,15.389,15.32,15.347,155910,0
2006-09-25,15.849,15.904,15.759,15.864,347491,0
2006-09-26,15.893,15.923,15.783,15.873,234441,0
2006-09-27,15.916,15.927,15.827,15.904,178632,0
2006-09-28,15.943,16.022,15.916,16.015,195607,0
2006-09-29,15.877,16.001,15.787,15.931,120528,0
2006-10-02,16.033,16.13,15.991,16.036,98092,0
2006-10-03,15.943,15.967,15.823,15.925,577034,0
2006-10-04,15.901,16.026,15.887,16.026,273563,0
2006-10-05,15.987,16.179,15.978,16.179,586818,0
2006-10-06,15.887,15.984,15.798,15.961,236740,0
2006-10-09,16.026,16.143,15.908,16.143,129445,0
2006-10-10,16.012,16.026,15.961,16.005,54365,0
2006-10-11,15.943,16.015,15.893,15.931,61558,0
2006-10-12,16.026,16.03,15.957,16.022,54077,0
2006-10-13,16.096,16.137,16.033,16.088,100967,0
2006-10-16,16.193,16.2,16.103,16.113,209702,0
2006-10-17,16.096,16.124,16.04,16.116,123985,0
2006-10-18,16.078,16.351,16.073,16.337,325624,0
2006-10-19,16.519,16.6,16.47,16.556,172306,0
2006-10-20,16.454,16.662,16.437,16.645,65010,0
2006-10-23,16.637,16.753,16.611,16.721,73640,0
2006-10-24,16.697,16.782,16.689,16.721,45737,0
2006-10-25,16.629,16.728,16.611,16.697,69323,0
2006-10-26,16.922,16.971,16.829,16.915,676564,0
2006-10-27,16.785,16.814,16.652,16.666,133185,0
2006-10-30,16.785,16.908,16.771,16.883,264644,0
2006-10-31,16.901,17.027,16.899,16.926,79682,0
2006-11-01,17.125,17.163,16.814,16.814,232142,0
2006-11-02,16.477,16.5,16.165,16.286,669085,0
2006-11-03,16.578,16.767,16.578,16.685,397827,0
2006-11-06,16.607,16.741,16.585,16.737,166840,0
2006-11-07,16.546,16.6,16.457,16.532,280460,0
2006-11-08,16.294,16.493,16.294,16.447,66735,0
2006-11-09,16.297,16.536,16.297,16.375,219482,0
2006-11-10,16.454,16.522,16.375,16.47,319296,0
2006-11-13,16.333,16.443,16.303,16.34,127147,0
2006-11-14,16.314,16.461,16.176,16.457,319874,0
2006-11-15,16.05,16.249,16.03,16.215,629389,0
2006-11-16,16.078,16.147,16.048,16.082,156484,0
2006-11-17,15.947,16.048,15.919,16.019,72199,0
2006-11-20,16.13,16.235,16.13,16.172,118228,0
2006-11-21,16.31,16.375,16.29,16.371,72490,0
2006-11-22,16.528,16.546,16.375,16.39,36821,0
2006-11-24,16.457,16.574,16.454,16.477,53217,0
2006-11-27,16.496,16.496,16.246,16.282,161664,0
2006-11-28,16.303,16.371,16.272,16.34,39699,0
2006-11-29,16.447,16.519,16.425,16.437,95213,0
2006-11-30,16.607,16.607,16.408,16.536,94350,0
2006-12-01,16.697,16.756,16.507,16.604,118516,0
2006-12-04,16.677,16.789,16.662,16.749,181800,0
2006-12-05,16.632,16.652,16.56,16.629,67312,0
2006-12-06,16.344,16.467,16.34,16.408,70474,0
2006-12-07,16.536,16.677,16.528,16.528,65877,0
2006-12-08,16.522,16.659,16.522,16.536,104423,0
2006-12-11,16.731,16.857,16.715,16.799,527561,0
2006-12-12,16.889,17.035,16.889,16.975,194167,0
2006-12-13,17.104,17.104,16.825,16.905,231848,0
2006-12-14,16.571,16.67,16.408,16.437,435796,0
2006-12-15,16.604,16.611,16.358,16.39,108446,0
2006-12-18,17.797,17.82,17.461,17.584,801982,0
2006-12-19,17.496,17.675,17.118,17.618,278453,0
2006-12-20,17.681,18.091,17.646,18.026,744741,0
2006-12-21,18.628,18.841,18.183,18.303,673115,0
2006-12-22,18.268,18.339,17.872,17.972,264644,0
2006-12-26,17.972,18.183,17.972,18.133,105282,0
2006-12-27,18.268,18.282,18.115,18.272,107581,0
2006-12-28,18.244,18.282,18.082,18.168,101548,0
2006-12-29,18.251,18.251,18.149,18.193,37975,0
2007-01-03,18.424,18.428,18.183,18.207,155910,0
2007-01-04,18.193,18.515,18.142,18.477,335118,0
2007-01-05,18.161,18.248,18.078,18.149,106433,0
2007-01-08,18.034,18.164,17.917,18.101,248532,0
2007-01-09,18.175,18.213,18.046,18.13,110173,0
2007-01-10,17.976,18.139,17.968,18.115,198483,0
2007-01-11,18.145,18.505,18.145,18.494,101548,0
2007-01-12,18.406,18.55,18.406,18.45,100681,0
2007-01-16,18.577,18.758,18.574,18.667,226381,0
2007-01-17,18.75,18.859,18.714,18.758,140663,0
2007-01-18,19.254,19.292,19.107,19.224,298872,0
2007-01-19,19.176,19.321,19.158,19.19,225519,0
2007-01-22,19.04,19.101,18.936,19.029,84566,0
2007-01-23,19.474,19.728,19.47,19.614,262053,0
2007-01-24,19.572,19.815,19.564,19.722,376256,0
2007-01-25,19.492,19.557,19.339,19.362,182951,0
2007-01-26,19.45,19.457,19.217,19.354,189563,0
2007-01-29,19.365,19.419,19.26,19.285,96364,0
2007-01-30,19.606,19.745,19.606,19.649,157919,0
2007-01-31,19.553,19.676,19.489,19.548,193307,0
2007-02-01,19.785,20.011,19.785,19.906,201647,0
2007-02-02,19.916,20.032,19.835,19.996,82269,0
2007-02-05,20.2,20.38,20.163,20.323,103842,0
2007-02-06,20.218,20.257,19.959,20.073,134624,0
2007-02-07,19.926,19.926,19.56,19.896,136063,0
2007-02-08,20.939,20.989,20.79,20.833,392358,0
2007-02-09,20.572,20.636,20.075,20.546,220344,0
2007-02-12,20.78,20.844,20.434,20.718,142100,0
2007-02-13,20.799,20.947,20.79,20.947,157347,0
2007-02-14,21.613,21.836,21.595,21.679,159935,0
2007-02-15,21.394,21.394,21.233,21.279,87735,0
2007-02-16,21.125,21.413,21.008,21.103,137212,0
2007-02-20,20.978,21.095,20.885,21.085,101830,0
2007-02-21,20.685,20.79,20.59,20.786,284206,0
2007-02-22,20.83,20.947,20.802,20.821,226097,0
2007-02-23,20.85,20.947,20.772,20.84,157637,0
2007-02-26,20.889,20.953,20.733,20.865,82269,0
2007-02-27,20.263,20.512,19.842,20.181,218330,0
2007-02-28,20.251,20.42,20.104,20.178,207687,0
2007-03-01,19.879,20.145,19.4,19.979,323900,0
2007-03-02,19.76,19.947,19.676,19.741,108737,0
2007-03-05,19.264,19.429,19.008,19.246,375101,0
2007-03-06,19.672,19.839,19.499,19.826,80540,0
2007-03-07,20.097,20.2,19.966,20.05,128868,0
2007-03-08,20.383,20.512,20.2,20.479,251987,0
2007-03-09,20.633,20.769,20.569,20.704,179786,0
2007-03-12,21.174,21.328,21.117,21.193,209990,0
2007-03-13,21.161,21.265,20.918,20.926,118516,0
2007-03-14,20.85,21.032,20.813,21.022,101548,0
2007-03-15,21.309,21.553,21.309,21.442,168279,0
2007-03-16,21.374,21.599,21.338,21.494,403002,0
2007-03-19,21.551,21.731,21.551,21.731,116500,0
2007-03-20,21.751,21.94,21.751,21.864,195893,0
2007-03-21,22.039,22.287,21.936,22.217,171729,0
2007-03-22,22.009,22.03,21.842,21.975,81980,0
2007-03-23,21.916,22.047,21.797,22.003,141527,0
2007-03-26,22.072,22.256,22.026,22.256,123404,0
2007-03-27,22.193,22.26,22.072,22.124,89174,0
2007-03-28,22.118,22.176,22.016,22.075,133474,0
2007-03-29,22.143,22.143,21.916,22.039,326777,0
2007-03-30,21.95,22.127,21.873,22.068,389765,0
2007-04-02,22.305,22.371,22.269,22.317,60410,0
2007-04-03,22.281,22.343,22.246,22.332,44010,0
2007-04-04,21.95,22.068,21.916,21.94,321026,0
2007-04-05,21.738,21.969,21.723,21.912,766022,0
2007-04-09,21.727,21.876,21.727,21.836,115352,0
2007-04-10,21.883,21.89,21.727,21.812,318722,0
2007-04-11,21.822,21.9,21.779,21.873,222355,0
2007-04-12,21.866,21.943,21.797,21.86,338574,0
2007-04-13,21.978,22.111,21.893,22.097,57239,0
2007-04-16,22.114,22.172,22.068,22.151,67024,0
2007-04-17,22.204,22.305,22.118,22.183,80833,0
2007-04-18,22.104,22.25,21.995,22.093,123985,0
2007-04-19,21.768,21.84,21.588,21.696,298014,0
2007-04-20,21.574,21.609,21.49,21.519,135770,0
2007-04-23,21.439,21.693,21.439,21.553,100396,0
2007-04-24,21.5,21.771,21.449,21.648,205095,0
2007-04-25,21.819,21.86,21.742,21.822,162526,0
2007-04-26,21.801,21.819,21.671,21.783,146420,0
2007-04-27,21.758,21.932,21.627,21.652,90611,0
2007-04-30,21.771,21.95,21.671,21.675,217757,0
2007-05-01,21.713,21.713,21.494,21.5,66159,0
2007-05-02,21.595,21.9,21.553,21.713,101830,0
2007-05-03,21.275,21.349,21.129,21.324,730645,0
2007-05-04,21.637,21.713,21.551,21.659,225236,0
2007-05-07,21.605,21.748,21.605,21.634,120243,0
2007-05-08,21.553,21.623,21.497,21.545,438097,0
2007-05-09,21.557,21.708,21.557,21.648,84281,0
2007-05-10,21.519,21.634,21.328,21.345,280175,0
2007-05-11,21.659,22.19,21.644,21.849,425731,0
2007-05-14,21.771,21.866,21.605,21.644,241346,0
2007-05-15,21.751,21.95,21.748,21.826,261477,0
2007-05-16,21.923,21.975,21.866,21.954,94926,0
2007-05-17,21.846,21.856,21.734,21.768,96605,0
2007-05-18,21.768,21.92,21.764,21.879,89748,0
2007-05-21,21.588,21.605,21.413,21.494,173355,0
2007-05-22,21.402,21.482,21.363,21.439,159650,0
2007-05-23,21.504,21.53,21.313,21.374,91471,0
2007-05-24,21.385,21.388,21.117,21.189,123694,0
2007-05-25,21.135,21.214,21.067,21.201,74506,0
2007-05-29,21.453,21.548,21.355,21.381,226671,0
2007-05-30,21.214,21.417,21.214,21.406,84857,0
2007-05-31,21.421,21.442,21.279,21.32,59829,0
2007-06-01,21.355,21.457,21.303,21.363,112183,0
2007-06-04,21.313,21.39,21.29,21.39,77955,0
2007-06-05,21.089,21.121,21.036,21.081,207397,0
2007-06-06,21.056,21.056,20.824,20.922,69323,0
2007-06-07,20.594,20.772,20.512,20.608,362733,0
2007-06-08,20.667,20.809,20.597,20.806,60699,0
2007-06-11,20.698,20.876,20.698,20.783,75940,0
2007-06-12,20.712,20.769,20.572,20.59,149077,0
2007-06-13,20.74,20.911,20.718,20.911,142966,0
2007-06-14,21.103,21.225,21.085,21.133,62130,0
2007-06-15,21.39,21.541,21.367,21.398,117938,0
2007-06-18,21.359,21.413,21.24,21.338,140084,0
2007-06-19,21.53,21.534,21.265,21.286,352669,0
2007-06-20,21.545,21.588,21.29,21.345,102688,0
2007-06-21,21.345,21.464,21.303,21.371,87161,0
2007-06-22,21.229,21.251,20.982,21.07,80540,0
2007-06-25,21.168,21.345,21.125,21.174,86009,0
2007-06-26,21.208,21.328,21.11,21.186,411634,0
2007-06-27,21.424,21.58,21.409,21.494,149581,0
2007-06-28,21.424,21.494,21.334,21.439,266370,0
2007-06-29,21.402,21.613,21.4,21.564,179214,0
2007-07-02,21.567,21.9,21.567,21.879,112474,0
2007-07-03,21.936,22.053,21.923,22.047,29917,0
2007-07-05,21.982,22.013,21.768,21.822,50625,0
2007-07-06,21.665,21.797,21.603,21.787,77094,0
2007-07-09,21.58,21.671,21.461,21.64,221204,0
2007-07-10,21.561,21.704,21.316,21.446,215167,0
2007-07-11,21.693,21.912,21.671,21.866,371647,0
2007-07-12,21.856,22.147,21.826,22.147,158497,0
2007-07-13,22.211,22.211,22.09,22.143,59258,0
2007-07-16,22.253,22.354,22.19,22.328,104704,0
2007-07-17,22.083,22.485,22.083,22.321,282764,0
2007-07-18,22.007,22.124,21.751,21.876,208837,0
2007-07-19,22.158,22.231,22.083,22.124,64721,0
2007-07-20,22.162,22.187,21.866,21.886,134624,0
2007-07-23,21.879,21.904,21.711,21.758,138943,0
2007-07-24,21.634,21.812,21.474,21.561,275577,0
2007-07-25,21.665,21.745,21.309,21.449,453921,0
2007-07-26,21.161,21.282,20.685,20.783,618455,0
2007-07-27,20.468,20.535,20.251,20.441,283052,0
2007-07-30,20.41,20.496,20.315,20.479,118805,0
2007-07-31,20.889,20.943,20.701,20.78,260329,0
2007-08-01,20.796,21.201,20.636,20.897,199343,0
2007-08-02,21.149,21.211,20.922,21.135,451618,0
2007-08-03,20.869,20.997,20.521,20.559,367619,0
2007-08-06,20.619,20.757,20.49,20.747,417101,0
2007-08-07,20.521,20.922,20.512,20.882,195607,0
2007-08-08,21.116,21.449,21.056,21.293,426878,0
2007-08-09,21.309,22.013,21.233,21.461,474054,0
2007-08-10,21.248,21.537,21.099,21.388,543089,0
2007-08-13,21.116,21.424,21.014,21.255,733810,0
2007-08-14,21.149,21.157,20.837,20.869,214590,0
2007-08-15,20.406,20.63,20.215,20.271,161379,0
2007-08-16,19.525,19.625,18.801,19.25,607241,0
2007-08-17,19.614,19.795,19.375,19.655,162526,0
2007-08-20,19.712,19.781,19.477,19.629,136347,0
2007-08-21,19.317,19.618,19.317,19.443,149871,0
2007-08-22,19.531,19.788,19.485,19.764,116788,0
2007-08-23,19.872,19.992,19.741,19.947,124842,0
2007-08-24,20.054,20.286,19.979,20.286,121677,0
2007-08-27,20.129,20.319,20.129,20.163,106147,0
2007-08-28,19.947,19.966,19.56,19.581,204524,0
2007-08-29,19.999,20.334,19.969,20.319,393227,0
2007-08-30,20.032,20.468,19.992,20.337,342883,0
2007-08-31,20.521,20.63,20.351,20.472,136636,0
2007-09-04,20.383,20.79,20.383,20.747,191865,0
2007-09-05,20.302,20.4,20.218,20.319,202221,0
2007-09-06,20.222,20.493,20.094,20.385,93488,0
2007-09-07,20.305,20.4,20.111,20.195,149581,0
2007-09-10,20.083,20.083,19.812,19.963,184676,0
2007-09-11,20.038,20.337,20.038,20.337,115352,0
2007-09-12,20.305,20.49,20.267,20.389,65010,0
2007-09-13,20.163,20.2,20.048,20.073,122830,0
2007-09-14,19.709,19.988,19.658,19.932,229840,0
2007-09-17,19.909,20.045,19.791,19.92,355831,0
2007-09-18,19.85,20.149,19.618,20.09,188414,0
2007-09-19,20.289,20.49,20.236,20.323,214590,0
2007-09-20,20.311,20.472,20.251,20.351,162526,0
2007-09-21,20.664,20.821,20.643,20.765,112474,0
2007-09-24,20.698,20.708,20.575,20.601,180936,0
2007-09-25,20.475,20.626,20.475,20.539,172022,0
2007-09-26,20.653,20.716,20.413,20.5,438675,0
2007-09-27,20.396,20.708,20.376,20.539,220634,0
2007-09-28,21.39,21.435,20.914,21.29,531869,0
2007-10-01,21.255,21.421,21.214,21.381,121102,0
2007-10-02,21.261,21.371,21.214,21.345,77381,0
2007-10-03,21.225,21.394,21.201,21.316,151883,0
2007-10-04,21.603,21.659,21.471,21.511,76803,0
2007-10-05,21.764,22.013,21.731,21.969,417101,0
2007-10-08,21.95,21.95,21.603,21.768,138365,0
2007-10-09,21.683,21.79,21.605,21.79,67600,0
2007-10-10,21.711,21.832,21.679,21.738,68173,0
2007-10-11,21.808,21.864,21.574,21.667,123985,0
2007-10-12,21.696,21.731,21.545,21.637,99241,0
2007-10-15,21.751,21.79,21.439,21.484,50053,0
2007-10-16,21.07,21.125,20.993,20.993,69037,0
2007-10-17,21.133,21.486,21.133,21.398,599762,0
2007-10-18,21.832,21.961,21.804,21.864,86301,0
2007-10-19,21.856,21.932,21.731,21.755,217468,0
2007-10-22,21.385,21.553,21.353,21.541,90611,0
2007-10-23,22.506,22.545,22.25,22.441,262053,0
2007-10-24,22.343,22.343,22.093,22.284,279316,0
2007-10-25,22.314,22.931,22.277,22.585,233861,0
2007-10-26,22.489,22.767,22.404,22.715,289092,0
2007-10-29,22.902,22.978,22.6,22.789,153034,0
2007-10-30,22.67,23.028,22.67,22.945,409041,0
2007-10-31,23.163,23.584,23.163,23.558,472328,0
2007-11-01,22.009,22.458,21.693,22.143,990399,0
2007-11-02,22.242,22.317,22.035,22.151,166266,0
2007-11-05,21.971,22.121,21.957,22.047,155334,0
2007-11-06,21.971,22.104,21.9,22.087,89748,0
2007-11-07,21.627,21.876,21.409,21.453,581349,0
2007-11-08,21.168,21.309,21.074,21.268,125135,0
2007-11-09,21.24,21.519,21.178,21.4,186111,0
2007-11-12,21.063,21.218,21.008,21.053,451618,0
2007-11-13,20.968,21.11,20.83,21.011,313542,0
2007-11-14,20.636,20.636,20.319,20.372,363301,0
2007-11-15,20.292,20.4,20.163,20.184,169251,0
2007-11-16,20.737,20.796,20.41,20.572,148577,0
2007-11-19,20.744,20.757,20.413,20.479,119667,0
2007-11-20,20.575,20.737,20.448,20.608,153609,0
2007-11-21,20.38,20.38,19.913,20.097,115352,0
2007-11-23,20.657,20.667,20.472,20.556,57531,0
2007-11-26,20.769,20.926,20.483,20.483,112183,0
2007-11-27,20.197,20.417,20.16,20.343,169719,0
2007-11-28,20.563,20.947,20.463,20.936,281901,0
2007-11-29,20.936,21.171,20.911,21.149,723786,0
2007-11-30,21.121,21.121,20.726,20.78,135485,0
2007-12-03,20.59,20.594,20.323,20.428,137033,0
2007-12-04,20.343,20.5,20.232,20.343,83134,0
2007-12-05,20.16,20.215,20.032,20.135,189647,0
2007-12-06,20.575,20.936,20.524,20.922,237904,0
2007-12-07,21.497,21.504,21.275,21.471,146990,0
2007-12-10,21.523,21.665,21.468,21.511,93203,0
2007-12-11,21.727,21.738,21.258,21.363,380853,0
2007-12-12,21.567,21.764,21.272,21.421,156703,0
2007-12-13,21.511,21.534,20.936,21.074,116050,0
2007-12-14,20.837,22.273,20.796,21.381,1800720,0
2007-12-17,20.667,20.824,20.512,20.566,590346,0
2007-12-18,20.302,20.305,19.892,20.125,280748,0
2007-12-19,20.073,20.302,20.062,20.184,108156,0
2007-12-20,20.038,20.038,19.896,19.986,167004,0
2007-12-21,19.986,20.1,19.947,20.065,148431,0
2007-12-24,19.999,20.204,19.906,20.204,46024,0
2007-12-26,20.251,20.251,20.025,20.222,85720,0
2007-12-27,20.17,20.222,20.045,20.143,203947,0
2007-12-28,20.025,20.149,19.959,20.079,99528,0
2007-12-31,20.153,20.188,19.902,19.963,75082,0
2008-01-02,20.167,20.244,19.929,20.036,232425,0
2008-01-03,20.073,20.145,19.966,20.065,154471,0
2008-01-04,19.971,20.038,19.785,19.846,231274,0
2008-01-07,20.4,20.552,20.251,20.493,340868,0
2008-01-08,21.711,22.135,21.675,21.846,541942,0
2008-01-09,21.367,21.567,21.189,21.406,626256,0
2008-01-10,21.316,21.508,21.095,21.229,313542,0
2008-01-11,20.951,21.627,20.922,21.584,898893,0
2008-01-14,21.758,22.035,21.704,21.873,589406,0
2008-01-15,21.609,21.648,20.882,21.036,525260,0
2008-01-16,20.403,21.208,20.368,20.633,796228,0
2008-01-17,20.951,21.208,20.809,20.962,901225,0
2008-01-18,21.3,21.3,20.971,21.248,695117,0
2008-01-22,20.4,21.032,20.108,20.846,275862,0
2008-01-23,19.892,20.512,19.47,20.512,603323,0
2008-01-24,21.032,21.713,20.959,21.584,438961,0
2008-01-25,21.482,21.482,20.769,20.926,351225,0
2008-01-28,21.133,21.24,20.799,21.211,191574,0
2008-01-29,21.742,22.079,21.734,22.022,246231,0
2008-01-30,22.53,22.986,22.455,22.856,556468,0
2008-01-31,23.1,23.807,22.971,23.413,980905,0
2008-02-01,22.746,22.746,22.121,22.235,1118406,0
2008-02-04,22.043,22.14,21.644,21.662,1088647,0
2008-02-05,21.519,21.553,20.993,21.04,731735,0
2008-02-06,21.417,21.656,21.063,21.085,898346,0
2008-02-07,21.186,21.717,21.161,21.667,416526,0
2008-02-08,22.495,22.553,22.093,22.35,705188,0
2008-02-11,22.343,22.791,22.263,22.732,292796,0
2008-02-12,22.988,23.472,22.958,23.306,348908,0
2008-02-13,23.387,23.387,23.135,23.232,503649,0
2008-02-14,23.121,23.292,23.059,23.059,148929,0
2008-02-15,22.996,23.343,22.955,23.253,307508,0
2008-02-19,23.25,23.25,22.637,22.693,229490,0
2008-02-20,22.708,22.889,22.626,22.875,241346,0
2008-02-21,22.802,22.856,22.553,22.597,181512,0
2008-02-22,22.761,22.802,22.506,22.765,129445,0
2008-02-25,22.771,22.85,22.565,22.814,176332,0
2008-02-26,22.826,23.086,22.715,23.013,103558,0
2008-02-27,22.927,23.173,22.923,23.007,110572,0
2008-02-28,22.906,23.05,22.662,23.01,278165,0
2008-02-29,22.778,22.909,22.629,22.736,245084,0
2008-03-03,22.771,22.818,22.429,22.656,650968,0
2008-03-04,22.281,22.441,22.075,22.324,329367,0
2008-03-05,22.462,22.686,22.414,22.578,79966,0
2008-03-06,22.711,22.808,22.499,22.517,167127,0
2008-03-07,22.802,23.063,22.652,22.711,842114,0
2008-03-10,22.412,22.53,22.068,22.075,189699,0
2008-03-11,22.466,22.499,21.982,22.263,554025,0
2008-03-12,21.815,22.193,21.761,21.893,501670,0
2008-03-13,21.86,21.988,21.693,21.928,187553,0
2008-03-14,21.822,21.957,21.474,21.652,431770,0
2008-03-17,20.907,21.036,20.546,20.63,413938,0
2008-03-18,21.193,21.748,21.157,21.665,296859,0
2008-03-19,21.561,21.656,21.174,21.261,540793,0
2008-03-20,21.982,22.553,21.866,22.448,741000,0
2008-03-24,22.154,22.693,22.154,22.67,206471,0
2008-03-25,22.906,23.112,22.906,23.013,228461,0
2008-03-26,23.18,23.274,23.075,23.16,166840,0
2008-03-27,23.129,23.5,23.116,23.257,273845,0
2008-03-28,23.285,23.497,23.285,23.292,201937,0
2008-03-31,22.962,23.116,22.893,22.941,247805,0
2008-04-01,23.351,23.588,23.236,23.58,122622,0
2008-04-02,23.725,24.055,23.651,23.837,117426,0
2008-04-03,23.25,23.504,23.199,23.358,383159,0
2008-04-04,23.573,23.728,23.381,23.525,227547,0
2008-04-07,23.459,23.57,23.306,23.369,87735,0
2008-04-08,22.632,22.896,22.576,22.778,151883,0
2008-04-09,22.597,22.597,22.317,22.392,135485,0
2008-04-10,22.235,22.458,22.072,22.242,182369,0
2008-04-11,22.418,22.704,22.347,22.578,291392,0
2008-04-14,22.485,22.662,22.343,22.634,187197,0
2008-04-15,23.025,23.079,22.725,22.917,161391,0
2008-04-16,22.418,22.561,22.211,22.437,346873,0
2008-04-17,21.946,22.197,21.912,22.104,117506,0
2008-04-18,22.396,22.491,22.298,22.408,71124,0
2008-04-21,22.462,22.489,22.022,22.197,86439,0
2008-04-22,22.615,22.785,22.545,22.673,185113,0
2008-04-23,22.083,22.291,22.013,22.281,294551,0
2008-04-24,21.943,22.396,21.936,22.253,473176,0
2008-04-25,21.665,22.197,21.648,22.151,118064,0
2008-04-28,22.127,22.466,21.971,22.332,192084,0
2008-04-29,21.79,21.927,21.693,21.801,522669,0
2008-04-30,22.269,22.868,22.267,22.503,512618,0
2008-05-01,20.685,20.685,19.437,19.955,1577370,0
2008-05-02,19.85,19.892,19.343,19.477,1407615,0
2008-05-05,19.45,19.597,19.346,19.391,410501,0
2008-05-06,18.901,19.211,18.801,19.172,255212,0
2008-05-07,18.855,18.855,18.417,18.505,392781,0
2008-05-08,18.794,18.873,18.406,18.692,406991,0
2008-05-09,18.634,18.848,18.628,18.835,171916,0
2008-05-12,18.898,19.048,18.822,19.008,215143,0
2008-05-13,18.533,18.641,18.248,18.317,860301,0
2008-05-14,18.477,18.543,18.24,18.317,319893,0
2008-05-15,18.108,18.317,18.078,18.317,251839,0
2008-05-16,18.699,18.863,18.659,18.798,157314,0
2008-05-19,18.794,18.926,18.699,18.714,134614,0
2008-05-20,18.996,19.083,18.863,18.957,359011,0
2008-05-21,18.947,19.158,18.835,18.851,139455,0
2008-05-22,19.086,19.204,19.021,19.029,228336,0
2008-05-23,18.961,18.981,18.776,18.866,191957,0
2008-05-27,18.603,18.78,18.543,18.667,170412,0
2008-05-28,18.78,18.855,18.717,18.848,70197,0
2008-05-29,18.754,18.851,18.616,18.703,341906,0
2008-05-30,18.741,18.808,18.48,18.721,347417,0
2008-06-02,18.798,18.877,18.679,18.744,179467,0
2008-06-03,18.908,19.18,18.873,19.002,166474,0
2008-06-04,19.51,19.791,19.503,19.672,177769,0
2008-06-05,19.69,19.896,19.6,19.702,391434,0
2008-06-06,19.879,19.963,19.658,19.661,230578,0
2008-06-09,19.902,20.143,19.766,19.85,419390,0
2008-06-10,19.698,19.936,19.642,19.68,262222,0
2008-06-11,19.542,19.634,19.419,19.423,182369,0
2008-06-12,19.332,19.415,19.143,19.217,438807,0
2008-06-13,19.314,19.539,19.303,19.474,399060,0
2008-06-16,19.539,19.732,19.485,19.61,189219,0
2008-06-17,19.822,19.854,19.589,19.593,61067,0
2008-06-18,20.036,20.42,20.014,20.248,202349,0
2008-06-19,20.456,20.532,20.139,20.302,472691,0
2008-06-20,20.032,20.032,19.6,19.781,117146,0
2008-06-23,19.778,20.038,19.705,19.996,109486,0
2008-06-24,19.658,19.698,19.45,19.461,192906,0
2008-06-25,19.492,19.514,19.358,19.394,142121,0
2008-06-26,19.246,19.289,18.887,18.919,209897,0
2008-06-27,19.12,19.285,18.965,19.154,165412,0
2008-06-30,19.28,19.382,19.032,19.032,192655,0
2008-07-01,18.961,19.048,18.431,18.794,754422,0
2008-07-02,18.735,18.737,18.078,18.161,340224,0
2008-07-03,18.014,18.026,17.732,17.931,274660,0
2008-07-07,18.343,18.634,18.082,18.35,453869,0
2008-07-08,18.251,18.486,18.145,18.368,332212,0
2008-07-09,19.057,19.211,18.801,18.801,911838,0
2008-07-10,18.556,18.898,18.461,18.873,349098,0
2008-07-11,18.801,18.851,18.467,18.501,1135563,0
2008-07-14,18.628,18.692,18.47,18.512,1084840,0
2008-07-15,18.29,18.616,18.105,18.403,600169,0
2008-07-16,19.018,19.187,18.884,19.172,606404,0
2008-07-17,19.329,19.535,19.311,19.426,469081,0
2008-07-18,20.289,20.289,19.649,19.802,648420,0
2008-07-21,19.728,19.892,19.642,19.686,614809,0
2008-07-22,19.61,19.969,19.551,19.802,2154067,0
2008-07-23,19.932,20.229,19.913,20.058,491656,0
2008-07-24,19.597,19.732,19.394,19.633,572016,0
2008-07-25,19.499,19.528,19.329,19.495,299099,0
2008-07-28,19.603,19.603,19.032,19.09,753920,0
2008-07-29,18.61,18.968,18.591,18.947,444017,0
2008-07-30,19.372,19.372,19.086,19.19,440928,0
2008-07-31,18.651,18.769,18.571,18.651,510460,0
2008-08-01,18.808,19.057,18.792,18.908,894799,0
2008-08-04,19.079,19.343,19.032,19.246,411964,0
2008-08-05,19.231,19.642,19.15,19.638,565114,0
2008-08-06,19.3,19.365,19.183,19.321,466507,0
2008-08-07,20.253,20.417,19.916,20.028,527917,0
2008-08-08,19.883,20.267,19.865,20.163,1113914,0
2008-08-11,20.678,21.011,20.657,20.876,864767,0
2008-08-12,20.643,20.793,20.483,20.597,619423,0
2008-08-13,20.153,20.403,20.139,20.3,772194,0
2008-08-14,20.225,20.424,20.174,20.274,434935,0
2008-08-15,20.178,20.248,19.872,20.087,395410,0
2008-08-18,20.143,20.174,19.929,20.021,195650,0
2008-08-19,20.563,20.667,20.334,20.467,286998,0
2008-08-20,20.729,20.813,20.601,20.701,145497,0
2008-08-21,20.49,20.84,20.396,20.515,367337,0
2008-08-22,20.63,20.989,20.586,20.698,75330,0
2008-08-25,20.583,20.678,20.3,20.524,99348,0
2008-08-26,20.385,20.704,20.385,20.566,110864,0
2008-08-27,20.535,20.716,20.483,20.63,97737,0
2008-08-28,20.716,20.869,20.694,20.806,102192,0
2008-08-29,21.008,21.067,20.809,20.885,110519,0
2008-09-02,20.552,20.552,20.191,20.292,164297,0
2008-09-03,20.2,20.253,19.842,20.028,134938,0
2008-09-04,20.017,20.017,19.503,19.658,354072,0
2008-09-05,19.485,19.521,19.267,19.485,173569,0
2008-09-08,19.47,20.114,19.25,19.477,286382,0
2008-09-09,19.959,19.963,19.732,19.732,445699,0
2008-09-10,19.461,19.589,19.292,19.397,357000,0
2008-09-11,19.551,19.835,19.45,19.835,165449,0
2008-09-12,19.514,19.622,19.317,19.457,228814,0
2008-09-15,19.257,19.375,19.064,19.147,210536,0
2008-09-16,18.792,19.243,18.655,19.176,377049,0
2008-09-17,19.133,19.346,18.996,19.076,227002,0
2008-09-18,19.044,19.12,18.628,19.086,445807,0
2008-09-19,19.025,19.27,18.848,19.176,242109,0
2008-09-22,19.303,19.321,19.048,19.123,92200,0
2008-09-23,19.015,19.133,18.486,18.634,103072,0
2008-09-24,19.28,19.606,19.162,19.503,1163284,0
2008-09-25,19.518,19.652,19.332,19.387,185798,0
2008-09-26,19.551,19.629,19.3,19.51,344272,0
2008-09-29,18.695,18.71,17.551,17.921,420781,0
2008-09-30,17.997,18.61,17.997,18.458,1432395,0
2008-10-01,18.091,18.189,17.635,17.917,764741,0
2008-10-02,17.383,17.454,16.897,17.182,548463,0
2008-10-03,17.045,17.163,16.615,16.645,195559,0
2008-10-06,16.408,16.461,15.286,15.772,289945,0
2008-10-07,16.718,17.17,16.318,16.34,417913,0
2008-10-08,16.968,17.009,15.891,16.065,487704,0
2008-10-09,16.515,16.607,15.133,15.203,472636,0
2008-10-10,14.936,15.067,13.798,14.601,818647,0
2008-10-13,15.222,16.337,15.185,16.303,283620,0
2008-10-14,16.731,16.785,16.168,16.496,292750,0
2008-10-15,16.54,16.589,15.355,15.5,414827,0
2008-10-16,15.203,15.549,14.608,15.47,639157,0
2008-10-17,15.772,16.425,15.749,16.036,494447,0
2008-10-20,16.34,16.764,16.116,16.764,230665,0
2008-10-21,16.347,16.489,15.787,15.86,218926,0
2008-10-22,14.962,15.033,14.351,14.542,238549,0
2008-10-23,14.014,14.475,13.634,14.245,335972,0
2008-10-24,13.089,13.916,12.984,13.638,835428,0
2008-10-27,12.821,13.384,12.727,12.765,377570,0
2008-10-28,13.397,14.357,13.176,14.354,652264,0
2008-10-29,14.711,15.609,14.682,15.225,398325,0
2008-10-30,15.708,15.974,15.146,15.79,1587618,0
2008-10-31,15.735,16.329,15.618,16.05,459062,0
2008-11-03,15.426,15.769,15.247,15.713,466191,0
2008-11-04,16.058,16.574,16.036,16.371,365055,0
2008-11-05,15.678,15.716,15.098,15.126,253982,0
2008-11-06,13.794,14.343,13.629,13.801,403694,0
2008-11-07,13.898,14.121,13.754,14.002,916984,0
2008-11-10,14.354,14.386,13.835,13.981,122647,0
2008-11-11,13.579,13.767,13.28,13.4,376253,0
2008-11-12,12.873,12.88,12.345,12.498,297583,0
2008-11-13,13.116,13.835,12.75,13.811,483179,0
2008-11-14,13.262,13.586,13.04,13.124,409295,0
2008-11-17,13.2,13.353,12.995,13.089,198694,0
2008-11-18,13.057,13.276,12.803,13.133,218245,0
2008-11-19,13.353,13.429,12.595,12.651,205754,0
2008-11-20,12.515,12.532,11.822,11.871,344540,0
2008-11-21,12.619,12.627,11.797,12.309,419584,0
2008-11-24,12.571,13.211,12.423,12.992,395984,0
2008-11-25,13.4,13.553,13.059,13.241,788106,0
2008-11-26,12.504,12.886,12.427,12.852,465408,0
2008-11-28,12.918,13.044,12.776,12.998,319229,0
2008-12-01,12.528,12.528,11.836,12,446599,0
2008-12-02,12.06,12.309,11.939,12.182,266550,0
2008-12-03,11.822,12.148,11.789,12.148,384236,0
2008-12-04,11.343,11.517,11.09,11.242,584959,0
2008-12-05,11.469,11.925,11.275,11.9,453671,0
2008-12-08,12.063,12.423,12.003,12.265,1022826,0
2008-12-09,11.833,12.043,11.705,11.74,2006805,0
2008-12-10,12.048,12.145,11.836,12.048,1180860,0
2008-12-11,11.809,12.358,11.809,11.996,281790,0
2008-12-12,11.765,12.063,11.082,12.033,633887,0
2008-12-15,11.975,12.087,11.829,11.967,480482,0
2008-12-16,11.888,12.257,11.705,12.216,647156,0
2008-12-17,11.44,11.555,11.281,11.42,637591,0
2008-12-18,11.384,11.584,11.093,11.238,577633,0
2008-12-19,11.125,11.228,10.864,10.971,711838,0
2008-12-22,10.648,10.814,10.585,10.791,297557,0
2008-12-23,11.187,11.195,10.897,11.017,305644,0
2008-12-24,10.718,10.738,10.522,10.565,120462,0
2008-12-26,10.718,11.104,10.665,10.843,326067,0
2008-12-29,10.781,10.945,10.579,10.945,383983,0
2008-12-30,10.922,10.974,10.808,10.922,303266,0
2008-12-31,11.125,11.271,10.982,11.228,418228,0
2009-01-02,11.235,11.372,11.125,11.333,197894,0
2009-01-05,11.507,11.892,11.487,11.865,412837,0
2009-01-06,12.413,12.807,12.383,12.723,976003,0
2009-01-07,12.651,12.651,12.3,12.383,601114,0
2009-01-08,12.605,12.605,12.345,12.577,672930,0
2009-01-09,12.679,12.714,12.46,12.519,669962,0
2009-01-12,12.338,12.411,12.182,12.207,327356,0
2009-01-13,12.145,12.199,12.015,12.091,428483,0
2009-01-14,11.762,11.947,11.594,11.868,197633,0
2009-01-15,11.859,12.174,11.751,12.171,543436,0
2009-01-16,12.317,12.323,11.888,12.126,401316,0
2009-01-20,11.964,12.22,11.855,11.907,458927,0
2009-01-21,11.664,12.007,11.539,11.971,340251,0
2009-01-22,11.618,11.819,11.48,11.751,300543,0
2009-01-23,11.246,11.409,11.138,11.361,305150,0
2009-01-26,11.545,11.797,11.517,11.654,647007,0
2009-01-27,11.896,12.119,11.793,12.07,284275,0
2009-01-28,12.476,12.783,12.383,12.636,939186,0
2009-01-29,12.03,12.095,11.822,11.9,389717,0
2009-01-30,12.446,12.734,12.338,12.64,631160,0
2009-02-02,12.03,12.22,11.989,12.085,828340,0
2009-02-03,12.323,12.602,12.138,12.536,328841,0
2009-02-04,12.995,13.097,12.731,12.817,481197,0
2009-02-05,13.29,13.386,13.158,13.276,883764,0
2009-02-06,13.033,13.426,13.033,13.338,231879,0
2009-02-09,13.329,13.408,13.19,13.294,144712,0
2009-02-10,13.116,13.186,12.647,12.769,222567,0
2009-02-11,12.758,12.915,12.644,12.845,118186,0
2009-02-12,13.443,13.775,13.326,13.742,303208,0
2009-02-13,13.941,14.017,13.661,13.779,284313,0
2009-02-17,13.408,13.541,13.266,13.4,326370,0
2009-02-18,13.311,13.338,13.106,13.262,396391,0
2009-02-19,13.162,13.258,12.977,12.977,211840,0
2009-02-20,12.783,13.036,12.74,12.918,308914,0
2009-02-23,13.29,13.311,12.87,12.876,187147,0
2009-02-24,13.116,13.28,12.926,13.182,307737,0
2009-02-25,13.016,13.059,12.824,12.876,339219,0
2009-02-26,13.137,13.137,12.446,12.515,382321,0
2009-02-27,12.253,12.431,12.167,12.282,604031,0
2009-03-02,12.178,12.178,11.725,11.807,890365,0
2009-03-03,11.497,11.497,11.16,11.271,538029,0
2009-03-04,11.142,11.52,11.051,11.368,555635,0
2009-03-05,11.732,11.732,11.309,11.395,984565,0
2009-03-06,11.252,11.372,10.93,11.118,1005022,0
2009-03-09,10.742,10.895,10.547,10.628,737156,0
2009-03-10,10.757,11.065,10.644,10.971,671169,0
2009-03-11,10.81,11.032,10.774,10.879,471596,0
2009-03-12,10.797,11.38,10.712,11.339,499283,0
2009-03-13,11.551,11.551,11.288,11.51,337892,0
2009-03-16,11.892,11.892,11.565,11.588,275980,0
2009-03-17,11.807,11.925,11.684,11.833,507853,0
2009-03-18,11.651,12.043,11.614,11.896,570499,0
2009-03-19,11.892,11.892,11.629,11.718,279669,0
2009-03-20,11.381,11.614,11.267,11.296,568865,0
2009-03-23,11.555,11.84,11.514,11.812,344030,0
2009-03-24,11.594,11.892,11.455,11.74,487557,0
2009-03-25,11.271,11.705,11.271,11.469,1203435,0
2009-03-26,11.368,11.447,11.061,11.292,1002736,0
2009-03-27,10.974,11.003,10.732,10.791,1150729,0
2009-03-30,10.461,10.659,10.433,10.651,612799,0
2009-03-31,10.614,10.986,10.554,10.864,610590,0
2009-04-01,11.028,11.176,10.986,11.146,356047,0
2009-04-02,11.413,11.618,11.302,11.329,437806,0
2009-04-03,11.368,11.372,11.16,11.228,926095,0
2009-04-06,10.882,10.978,10.704,10.777,352477,0
2009-04-07,10.808,10.951,10.774,10.86,382407,0
2009-04-08,11.573,11.607,11.288,11.51,358401,0
2009-04-09,12.033,12.171,11.793,12.132,688556,0
2009-04-13,12.081,12.282,12.026,12.261,162260,0
2009-04-14,11.989,12.233,11.971,12.095,924025,0
2009-04-15,12.066,12.3,12.018,12.253,241514,0
2009-04-16,12.015,12.203,11.977,12.178,179502,0
2009-04-17,11.936,12.04,11.825,11.961,204368,0
2009-04-20,11.64,11.725,11.547,11.668,459145,0
2009-04-21,11.527,11.819,11.524,11.793,171389,0
2009-04-22,11.43,11.636,11.424,11.5,337468,0
2009-04-23,11.8,12.135,11.736,12.112,372706,0
2009-04-24,11.772,11.868,11.67,11.775,155219,0
2009-04-27,11.815,11.967,11.762,11.848,122290,0
2009-04-28,11.9,11.975,11.825,11.84,162690,0
2009-04-29,12.132,12.536,12.115,12.362,338531,0
2009-04-30,12.317,12.557,12.033,12.186,330991,0
2009-05-01,12.138,12.237,12.052,12.132,166955,0
2009-05-04,12.207,12.48,12.207,12.434,161423,0
2009-05-05,12.345,12.381,12.171,12.267,228593,0
2009-05-06,12.352,12.356,12.145,12.309,220002,0
2009-05-07,12.097,12.16,11.964,12.063,306240,0
2009-05-08,12.063,12.338,12.046,12.286,254504,0
2009-05-11,12.167,12.294,12.119,12.207,170270,0
2009-05-12,12.356,12.446,12.294,12.386,244691,0
2009-05-13,12.261,12.282,12.06,12.087,408498,0
2009-05-14,12.07,12.126,11.932,12.074,239751,0
2009-05-15,12.015,12.066,11.815,11.892,190834,0
2009-05-18,12.112,12.167,11.977,12.135,178579,0
2009-05-19,12.112,12.233,12.109,12.138,134973,0
2009-05-20,12.261,12.42,12.261,12.3,310095,0
2009-05-21,12.282,12.48,12.278,12.431,335548,0
2009-05-22,12.427,12.484,12.302,12.37,133369,0
2009-05-26,12.45,12.75,12.423,12.671,285205,0
2009-05-27,12.821,12.904,12.669,12.679,240178,0
2009-05-28,12.736,12.748,12.49,12.588,201214,0
2009-05-29,12.623,12.734,12.577,12.723,147548,0
2009-06-01,12.977,13.137,12.977,13.089,235272,0
2009-06-02,13.2,13.513,13.158,13.443,354560,0
2009-06-03,13.606,13.622,13.345,13.437,326361,0
2009-06-04,13.332,13.443,13.27,13.393,263164,0
2009-06-05,13.308,13.384,13.244,13.29,264281,0
2009-06-08,13.168,13.523,13.166,13.397,177530,0
2009-06-09,13.457,13.582,13.397,13.502,120190,0
2009-06-10,13.541,13.546,13.228,13.386,195349,0
2009-06-11,13.397,13.626,13.386,13.527,368801,0
2009-06-12,13.297,13.495,13.258,13.461,411050,0
2009-06-15,13.335,13.335,13.078,13.252,735437,0
2009-06-16,13.029,13.053,12.87,12.87,515646,0
2009-06-17,12.922,13.151,12.893,13.059,279816,0
2009-06-18,12.915,13.258,12.864,13.176,125430,0
2009-06-19,13.093,13.256,13.012,13.057,125989,0
2009-06-22,12.995,12.995,12.734,12.773,129397,0
2009-06-23,12.783,12.896,12.744,12.852,105250,0
2009-06-24,12.832,12.926,12.655,12.761,171558,0
2009-06-25,12.473,12.811,12.457,12.773,194110,0
2009-06-26,12.754,12.96,12.707,12.88,143623,0
2009-06-29,13.012,13.085,12.96,13.075,101525,0
2009-06-30,13.053,13.053,12.864,12.954,76394,0
2009-07-01,13.168,13.294,13.106,13.144,136570,0
2009-07-02,12.896,13.002,12.856,12.932,76985,0
2009-07-06,12.947,13.078,12.915,13.057,204542,0
2009-07-07,12.896,12.904,12.675,12.682,91358,0
2009-07-08,12.605,12.651,12.45,12.55,232635,0
2009-07-09,12.508,12.662,12.423,12.574,152712,0
2009-07-10,12.345,12.47,12.321,12.457,103607,0
2009-07-13,12.381,12.574,12.29,12.536,71830,0
2009-07-14,12.48,12.532,12.39,12.453,228709,0
2009-07-15,12.789,12.849,12.731,12.843,90533,0
2009-07-16,12.896,13.127,12.89,13.085,70923,0
2009-07-17,12.918,12.977,12.864,12.929,90591,0
2009-07-20,12.688,12.811,12.584,12.761,144485,0
2009-07-21,12.977,13.019,12.824,12.966,81812,0
2009-07-22,12.98,13.258,12.98,13.144,101864,0
2009-07-23,13.224,13.389,13.224,13.326,109162,0
2009-07-24,13.232,13.422,13.168,13.4,380650,0
2009-07-27,13.294,13.439,13.224,13.389,196279,0
2009-07-28,13.384,13.485,13.329,13.471,105749,0
2009-07-29,13.582,13.731,13.211,13.527,552487,0
2009-07-30,13.85,13.951,13.544,13.544,282656,0
2009-07-31,13.697,13.885,13.553,13.785,228739,0
2009-08-03,13.879,13.947,13.808,13.861,420249,0
2009-08-04,13.582,13.816,13.546,13.788,1279287,0
2009-08-05,13.721,13.875,13.669,13.835,211583,0
2009-08-06,13.814,13.824,13.708,13.781,155967,0
2009-08-07,13.738,14.035,13.694,13.831,354867,0
2009-08-10,13.7,13.785,13.634,13.665,184033,0
2009-08-11,13.731,13.888,13.694,13.814,200552,0
2009-08-12,13.658,13.846,13.658,13.763,100198,0
2009-08-13,13.868,13.947,13.798,13.924,114579,0
2009-08-14,13.738,13.746,13.513,13.632,152661,0
2009-08-17,13.315,13.468,13.315,13.429,79761,0
2009-08-18,13.51,13.672,13.485,13.634,95328,0
2009-08-19,13.654,13.985,13.654,13.934,308192,0
2009-08-20,13.934,14.028,13.924,13.988,84277,0
2009-08-21,14.277,14.407,14.241,14.315,201359,0
2009-08-24,14.513,14.653,14.451,14.528,130154,0
2009-08-25,14.765,14.765,14.583,14.598,164627,0
2009-08-26,14.347,14.587,14.299,14.583,502367,0
2009-08-27,14.858,15.342,14.721,15.31,761326,0
2009-08-28,15.24,15.276,14.813,14.903,624354,0
2009-08-31,14.604,14.746,14.598,14.689,156291,0
2009-09-01,14.757,14.982,14.665,14.711,164530,0
2009-09-02,14.559,15.225,14.538,14.75,191444,0
2009-09-03,14.732,14.776,14.604,14.773,78109,0
2009-09-04,14.865,15.13,14.865,15.087,412462,0
2009-09-08,15.466,15.466,15.253,15.297,275813,0
2009-09-09,15.603,16.005,15.592,15.839,202677,0
2009-09-10,16.092,16.297,15.927,16.286,184095,0
2009-09-11,16.56,16.578,16.082,16.204,822027,0
2009-09-14,15.987,16.061,15.923,16.001,174604,0
2009-09-15,15.751,15.974,15.704,15.943,192416,0
2009-09-16,16.082,16.325,16.001,16.314,247026,0
2009-09-17,16.261,16.34,16.147,16.162,165284,0
2009-09-18,16.009,16.026,15.817,15.901,217413,0
2009-09-21,15.912,16.073,15.893,16.015,124765,0
2009-09-22,16.058,16.085,15.916,15.939,116814,0
2009-09-23,16.217,16.307,15.995,15.995,171591,0
2009-09-24,15.82,15.856,15.5,15.539,201093,0
2009-09-25,15.529,15.618,15.381,15.466,111456,0
2009-09-28,15.442,15.606,15.442,15.556,132594,0
2009-09-29,15.563,15.6,15.47,15.549,60431,0
2009-09-30,15.693,15.751,15.523,15.655,137046,0
2009-10-01,15.529,15.592,15.344,15.344,138425,0
2009-10-02,15.196,15.45,15.161,15.334,141667,0
2009-10-05,15.192,15.486,15.192,15.45,115752,0
2009-10-06,15.24,15.47,15.222,15.347,198571,0
2009-10-07,14.826,15.053,14.826,15.046,286365,0
2009-10-08,15.216,15.264,15.119,15.229,284856,0
2009-10-09,15.203,15.215,15.102,15.211,252288,0
2009-10-12,15.098,15.225,15.073,15.133,143710,0
2009-10-13,15.021,15.049,14.685,14.793,183989,0
2009-10-14,14.872,14.879,14.754,14.844,110344,0
2009-10-15,14.972,15.043,14.892,14.968,84024,0
2009-10-16,15.119,15.436,15.036,15.261,289157,0
2009-10-19,15.014,15.29,14.982,15.211,147710,0
2009-10-20,15.133,15.237,15.053,15.109,95886,0
2009-10-21,15.519,15.693,15.414,15.414,176738,0
2009-10-22,15.512,15.708,15.446,15.686,144691,0
2009-10-23,15.596,15.596,15.347,15.422,116546,0
2009-10-26,15.24,15.523,15.173,15.264,169262,0
2009-10-27,15.571,15.636,15.436,15.497,413365,0
2009-10-28,15.45,15.689,15.389,15.474,473874,0
2009-10-29,15.556,15.737,15.539,15.655,171154,0
2009-10-30,15.727,15.775,15.32,15.377,154874,0
2009-11-02,15.47,15.643,15.393,15.529,236992,0
2009-11-03,15.347,15.536,15.347,15.464,145661,0
2009-11-04,15.515,15.686,15.486,15.5,202089,0
2009-11-05,15.596,15.696,15.519,15.613,402122,0
2009-11-06,15.37,15.626,15.37,15.571,634841,0
2009-11-09,16.154,16.179,15.925,16.14,253010,0
2009-11-10,16.193,16.408,16.19,16.361,250537,0
2009-11-11,16.443,16.454,16.193,16.31,234500,0
2009-11-12,16.454,16.511,16.31,16.347,115453,0
2009-11-13,16.564,16.775,16.564,16.666,286998,0
2009-11-16,16.883,17.016,16.832,16.919,110717,0
2009-11-17,16.864,16.883,16.741,16.883,136856,0
2009-11-18,16.849,16.864,16.666,16.775,171384,0
2009-11-19,16.724,16.737,16.543,16.677,113878,0
2009-11-20,16.404,16.568,16.397,16.524,79769,0
2009-11-23,16.666,16.789,16.604,16.697,72201,0
2009-11-24,16.659,16.666,16.34,16.414,1474734,0
2009-11-25,16.857,17.049,16.731,17.042,448139,0
2009-11-27,16.564,16.948,16.564,16.864,142072,0
2009-11-30,16.634,16.711,16.408,16.619,145893,0
2009-12-01,16.933,17.142,16.915,17.125,197564,0
2009-12-02,17.179,17.268,16.971,17.065,147999,0
2009-12-03,17.219,17.253,16.745,16.968,257162,0
2009-12-04,17.223,17.326,17.055,17.145,169993,0
2009-12-07,17.059,17.212,16.952,17.104,86106,0
2009-12-08,16.963,17.059,16.809,16.952,105926,0
2009-12-09,16.853,16.86,16.637,16.805,99211,0
2009-12-10,17.009,17.149,16.971,17.128,121986,0
2009-12-11,17.465,17.521,17.41,17.465,160295,0
2009-12-14,17.615,17.702,17.546,17.639,158492,0
2009-12-15,17.622,17.803,17.622,17.695,87405,0
2009-12-16,17.671,17.779,17.537,17.559,74681,0
2009-12-17,17.253,17.281,17.042,17.142,89680,0
2009-12-18,17.653,17.656,17.295,17.406,166192,0
2009-12-21,17.633,17.725,17.555,17.635,186646,0
2009-12-22,17.66,17.751,17.517,17.599,158063,0
2009-12-23,17.601,17.712,17.444,17.625,104900,0
2009-12-24,17.49,17.747,17.414,17.486,43217,0
2009-12-28,17.551,17.675,17.546,17.642,65328,0
2009-12-29,17.768,17.869,17.642,17.747,114154,0
2009-12-30,17.761,17.921,17.744,17.862,91594,0
2009-12-31,17.81,17.904,17.8,17.818,70719,0
2010-01-04,18.053,18.082,17.869,17.95,907897,0
2010-01-05,17.736,17.84,17.601,17.84,317489,0
2010-01-06,17.399,17.633,17.351,17.584,262225,0
2010-01-07,17.529,17.555,17.454,17.537,306402,0
2010-01-08,17.639,17.66,17.479,17.642,304654,0
2010-01-11,18,18.07,17.885,18.07,233097,0
2010-01-12,18.164,18.251,18.111,18.2,120226,0
2010-01-13,18.193,18.253,18.074,18.175,63249,0
2010-01-14,18.313,18.486,18.168,18.32,598588,0
2010-01-15,18.149,18.149,17.793,17.904,1340246,0
2010-01-19,18.088,18.655,18.07,18.261,296684,0
2010-01-20,18.168,18.189,17.909,17.935,530492,0
2010-01-21,18.018,18.05,17.618,17.622,196666,0
2010-01-22,17.639,17.675,17.304,17.354,244658,0
2010-01-25,17.508,17.716,17.496,17.595,124479,0
2010-01-26,17.633,17.775,17.625,17.685,97530,0
2010-01-27,17.656,17.847,17.635,17.789,199284,0
2010-01-28,18.036,18.07,17.569,17.576,378225,0
2010-01-29,17.591,17.779,17.354,17.354,507019,0
2010-02-01,17.496,17.559,17.461,17.496,189132,0
2010-02-02,17.656,17.866,17.629,17.866,188432,0
2010-02-03,17.744,17.789,17.622,17.712,230543,0
2010-02-04,17.517,17.539,17.232,17.257,285013,0
2010-02-05,17.083,17.09,16.756,17.027,354239,0
2010-02-08,17.16,17.26,17.069,17.069,280282,0
2010-02-09,17.26,17.546,17.16,17.465,358866,0
2010-02-10,17.232,17.364,17.02,17.292,452392,0
2010-02-11,18.034,18.111,17.844,18.053,314861,0
2010-02-12,17.681,17.939,17.599,17.904,327541,0
2010-02-16,17.942,18.251,17.904,18.233,210627,0
2010-02-17,17.946,17.968,17.761,17.966,390826,0
2010-02-18,17.904,18.018,17.847,17.953,215777,0
2010-02-19,17.866,17.942,17.785,17.844,122107,0
2010-02-22,17.897,17.972,17.814,17.862,77170,0
2010-02-23,18.078,18.119,17.989,18.04,185486,0
2010-02-24,18.046,18.161,17.993,18.014,160221,0
2010-02-25,17.751,17.866,17.601,17.84,122986,0
2010-02-26,17.702,17.935,17.607,17.893,149115,0
2010-03-01,17.939,17.982,17.814,17.966,125706,0
2010-03-02,17.921,17.982,17.779,17.946,154124,0
2010-03-03,18.13,18.251,18.059,18.179,196138,0
2010-03-04,18.193,18.193,18.046,18.122,79413,0
2010-03-05,18.105,18.522,18.105,18.505,180915,0
2010-03-08,18.3,18.339,18.175,18.24,110831,0
2010-03-09,18.101,18.193,18.026,18.078,87060,0
2010-03-10,18.018,18.139,17.49,17.689,1132018,0
2010-03-11,17.695,17.803,17.599,17.789,139073,0
2010-03-12,17.866,17.921,17.768,17.8,246249,0
2010-03-15,17.709,17.818,17.66,17.818,455091,0
2010-03-16,17.859,17.986,17.823,17.931,275522,0
2010-03-17,18.133,18.139,17.81,17.855,194989,0
2010-03-18,17.904,17.953,17.764,17.847,165994,0
2010-03-19,17.74,17.74,17.425,17.512,218326,0
2010-03-22,17.548,17.879,17.548,17.869,277188,0
2010-03-23,17.646,17.702,17.493,17.656,195246,0
2010-03-24,17.566,17.601,17.461,17.539,123941,0
2010-03-25,17.591,17.635,17.326,17.333,188099,0
2010-03-26,17.475,17.525,17.364,17.5,224072,0
2010-03-29,17.399,17.435,17.339,17.418,204381,0
2010-03-30,17.33,17.438,17.232,17.295,175173,0
2010-03-31,17.368,17.425,17.264,17.403,128076,0
2010-04-01,17.428,17.467,17.248,17.467,224711,0
2010-04-05,17.399,17.566,17.385,17.521,106975,0
2010-04-06,17.301,17.376,17.205,17.364,563044,0
2010-04-07,17.475,17.611,17.461,17.548,245840,0
2010-04-08,17.622,17.925,17.615,17.869,254196,0
2010-04-09,18.13,18.149,17.982,18.091,179007,0
2010-04-12,18.122,18.189,17.997,18.034,181962,0
2010-04-13,18.261,18.268,18.101,18.225,143757,0
2010-04-14,18.286,18.547,18.282,18.512,386084,0
2010-04-15,18.61,18.812,18.595,18.75,892303,0
2010-04-16,18.695,18.724,18.477,18.577,318810,0
2010-04-19,18.244,18.343,18.122,18.343,128318,0
2010-04-20,18.526,18.659,18.47,18.624,312262,0
2010-04-21,18.474,18.512,18.331,18.335,288526,0
2010-04-22,18.142,18.157,17.927,18.067,315129,0
2010-04-23,17.876,18.164,17.859,18.034,375401,0
2010-04-26,18.297,18.397,18.24,18.272,146565,0
2010-04-27,18.122,18.175,17.797,17.814,218209,0
2010-04-28,18.067,18.183,17.876,18.018,140326,0
2010-04-29,18.04,18.189,18.011,18.13,131904,0
2010-04-30,18.097,18.207,17.935,18.043,211771,0
2010-05-03,18.043,18.153,18.034,18.094,69568,0
2010-05-04,18.043,18.043,17.695,17.764,154501,0
2010-05-05,17.601,17.601,17.339,17.58,319605,0
2010-05-06,17.435,17.525,16.39,17.027,519831,0
2010-05-07,16.437,16.619,16.204,16.358,713835,0
2010-05-10,17.049,17.104,16.745,16.853,235892,0
2010-05-11,16.477,16.885,16.414,16.721,229456,0
2010-05-12,16.908,17.055,16.875,16.945,209741,0
2010-05-13,17.045,17.101,16.839,16.857,125951,0
2010-05-14,16.845,16.845,16.393,16.532,147328,0
2010-05-17,16.44,16.515,16.143,16.45,237067,0
2010-05-18,16.457,16.5,16.078,16.158,191418,0
2010-05-19,16.249,16.329,16.103,16.239,146231,0
2010-05-20,15.891,15.961,15.686,15.735,201374,0
2010-05-21,15.307,15.589,15.272,15.49,361074,0
2010-05-24,15.429,15.613,15.373,15.381,257762,0
2010-05-25,15.102,15.297,15.001,15.276,232600,0
2010-05-26,15.276,15.324,15.021,15.04,240122,0
2010-05-27,15.461,15.655,15.366,15.643,134957,0
2010-05-28,15.883,15.883,15.636,15.7,164343,0
2010-06-01,15.765,16.03,15.723,15.749,334073,0
2010-06-02,15.939,16.193,15.79,16.165,215744,0
2010-06-03,16.4,16.4,16.154,16.28,252911,0
2010-06-04,16.048,16.113,15.769,15.79,98652,0
2010-06-07,15.961,16.04,15.664,15.664,142289,0
2010-06-08,15.686,15.716,15.474,15.661,168869,0
2010-06-09,15.908,16.044,15.737,15.772,173798,0
2010-06-10,16.221,16.347,16.183,16.321,220735,0
2010-06-11,16.009,16.256,15.998,16.252,182374,0
2010-06-14,16.457,16.534,16.325,16.354,76431,0
2010-06-15,16.792,16.933,16.767,16.893,165138,0
2010-06-16,16.965,17.236,16.959,17.132,162126,0
2010-06-17,17.212,17.219,17.042,17.145,160378,0
2010-06-18,17.135,17.194,16.983,17.035,120896,0
2010-06-21,17.153,17.19,16.805,16.889,123491,0
2010-06-22,17.006,17.244,16.842,16.842,76703,0
2010-06-23,16.836,16.883,16.637,16.792,206034,0
2010-06-24,16.829,16.908,16.718,16.767,83830,0
2010-06-25,16.76,16.871,16.645,16.871,239214,0
2010-06-28,16.745,16.825,16.67,16.745,244733,0
2010-06-29,16.708,16.711,16.507,16.543,103715,0
2010-06-30,16.495,16.601,16.338,16.342,144330,0
2010-07-01,16.337,16.368,16.116,16.276,121526,0
2010-07-02,15.386,15.539,15.307,15.47,419124,0
2010-07-06,15.377,15.504,15.328,15.432,193838,0
2010-07-07,15.24,15.592,15.215,15.585,255246,0
2010-07-08,15.264,15.682,15.185,15.575,929542,0
2010-07-09,15.967,16.061,15.873,15.974,1487997,0
2010-07-12,15.787,15.831,15.745,15.765,745428,0
2010-07-13,15.957,16.158,15.908,16.127,1110466,0
2010-07-14,16.165,16.333,16.116,16.282,148307,0
2010-07-15,16.422,16.507,16.297,16.496,184822,0
2010-07-16,16.3,16.321,15.978,16.019,102441,0
2010-07-19,16.001,16.009,15.823,15.88,96249,0
2010-07-20,15.466,15.735,15.432,15.723,125034,0
2010-07-21,14.885,14.892,14.682,14.742,515742,0
2010-07-22,14.872,15.2,14.872,15.2,260537,0
2010-07-23,14.899,15.073,14.79,14.993,279844,0
2010-07-26,14.739,14.746,14.575,14.707,545098,0
2010-07-27,14.861,14.959,14.796,14.921,215534,0
2010-07-28,14.951,14.954,14.761,14.761,202453,0
2010-07-29,15.139,15.139,14.826,14.885,158481,0
2010-07-30,15.007,15.173,14.982,15.163,229469,0
2010-08-02,15.49,15.655,15.49,15.596,242172,0
2010-08-03,15.453,15.578,15.393,15.476,203270,0
2010-08-04,15.476,15.567,15.403,15.484,114845,0
2010-08-05,15.823,15.897,15.636,15.755,423927,0
2010-08-06,15.682,15.839,15.671,15.772,108790,0
2010-08-09,15.772,15.823,15.737,15.772,114045,0
2010-08-10,15.632,16.113,15.567,15.95,494700,0
2010-08-11,15.723,15.723,15.547,15.592,400723,0
2010-08-12,15.464,15.523,15.383,15.48,133087,0
2010-08-13,15.41,15.515,15.393,15.406,163345,0
2010-08-16,15.461,15.664,15.429,15.553,265782,0
2010-08-17,15.585,15.675,15.484,15.651,178409,0
2010-08-18,15.678,15.787,15.617,15.741,726665,0
2010-08-19,15.7,15.704,15.493,15.553,835478,0
2010-08-20,15.474,15.515,15.347,15.504,214775,0
2010-08-23,15.515,15.609,15.383,15.389,149079,0
2010-08-24,15.017,15.017,14.746,14.754,86670,0
2010-08-25,14.579,14.704,14.468,14.689,349889,0
2010-08-26,14.611,14.643,14.465,14.509,120114,0
2010-08-27,14.519,14.622,14.413,14.611,165510,0
2010-08-30,14.572,14.598,14.407,14.416,122279,0
2010-08-31,14.443,14.49,14.342,14.353,145482,0
2010-09-01,14.622,14.661,14.535,14.569,527853,0
2010-09-02,14.443,14.635,14.413,14.625,383454,0
2010-09-03,14.885,14.993,14.865,14.982,122613,0
2010-09-07,14.513,14.516,14.396,14.458,187070,0
2010-09-08,14.424,14.549,14.424,14.432,107984,0
2010-09-09,14.704,14.757,14.653,14.721,342278,0
2010-09-10,14.932,14.947,14.721,14.776,480809,0
2010-09-13,15.01,15.069,14.947,15.007,1526305,0
2010-09-14,14.997,15.303,14.997,15.247,173571,0
2010-09-15,15.215,15.386,15.211,15.358,91228,0
2010-09-16,15.229,15.331,15.154,15.294,112772,0
2010-09-17,15.317,15.317,15.177,15.2,90047,0
2010-09-20,15.406,15.553,15.362,15.453,376239,0
2010-09-21,15.466,15.556,15.373,15.446,410866,0
2010-09-22,15.366,15.464,15.342,15.432,90356,0
2010-09-23,15.31,15.508,15.307,15.383,310033,0
2010-09-24,15.769,15.873,15.711,15.852,134458,0
2010-09-27,15.727,15.751,15.618,15.661,82464,0
2010-09-28,15.543,15.578,15.358,15.553,178613,0
2010-09-29,15.671,15.803,15.606,15.72,153652,0
2010-09-30,16.044,16.082,15.765,15.783,153598,0
2010-10-01,15.995,16.154,15.95,16.073,318729,0
2010-10-04,16.009,16.061,15.88,15.883,267688,0
2010-10-05,15.897,16.04,15.88,15.953,160906,0
2010-10-06,15.893,15.978,15.87,15.957,189084,0
2010-10-07,16.162,16.162,15.873,15.947,117109,0
2010-10-08,15.79,15.883,15.749,15.873,45410,0
2010-10-11,15.735,15.877,15.731,15.8,50894,0
2010-10-12,15.704,15.704,15.508,15.575,380259,0
2010-10-13,15.324,15.373,15.192,15.294,797058,0
2010-10-14,15.358,15.418,15.24,15.324,187014,0
2010-10-15,15.257,15.257,15.057,15.105,224113,0
2010-10-18,15.347,15.362,15.272,15.362,123524,0
2010-10-19,15.025,15.15,14.882,14.978,392046,0
2010-10-20,15.426,15.72,15.297,15.553,270313,0
2010-10-21,15.523,15.585,15.331,15.442,102597,0
2010-10-22,15.439,15.508,15.389,15.446,99248,0
2010-10-25,15.723,15.873,15.704,15.716,111574,0
2010-10-26,15.803,15.88,15.755,15.772,88819,0
2010-10-27,15.817,15.849,15.618,15.741,93346,0
2010-10-28,15.735,15.775,15.393,15.393,393994,0
2010-10-29,15.246,15.31,15.227,15.252,250876,0
2010-11-01,15.3,15.362,15.233,15.272,188002,0
2010-11-02,15.3,15.474,15.268,15.399,241408,0
2010-11-03,15.484,15.556,15.386,15.47,122570,0
2010-11-04,15.735,15.974,15.689,15.971,159918,0
2010-11-05,16.799,16.941,16.447,16.546,494754,0
2010-11-08,16.659,16.697,16.397,16.411,130991,0
2010-11-09,16.659,16.704,16.411,16.504,150351,0
2010-11-10,16.56,16.799,16.504,16.734,104724,0
2010-11-11,16.477,16.536,16.418,16.504,112279,0
2010-11-12,16.489,16.693,16.465,16.536,326681,0
2010-11-15,16.507,16.553,16.375,16.397,189029,0
2010-11-16,16.176,16.176,15.95,16.005,103024,0
2010-11-17,16.176,16.261,16.154,16.217,110160,0
2010-11-18,16.39,16.507,16.358,16.447,107994,0
2010-11-19,16.393,16.393,16.235,16.307,97298,0
2010-11-22,16.225,16.3,16.109,16.256,61975,0
2010-11-23,16.151,16.168,15.904,15.925,76065,0
2010-11-24,16.036,16.179,16.036,16.137,82119,0
2010-11-26,15.991,16.232,15.991,16.154,40200,0
2010-11-29,16.069,16.096,15.856,16.078,353767,0
2010-11-30,15.763,15.892,15.755,15.815,146990,0
2010-12-01,16.012,16.187,15.998,16.133,227304,0
2010-12-02,15.974,16.265,15.974,16.243,1061406,0
2010-12-03,16.208,16.44,16.193,16.429,112163,0
2010-12-06,16.193,16.34,16.193,16.321,430551,0
2010-12-07,16.607,16.767,16.528,16.704,1275870,0
2010-12-08,17.705,18.386,17.705,18.257,3495241,0
2010-12-09,17.885,17.885,17.358,17.465,317109,0
2010-12-10,17.633,18,17.625,17.993,279162,0
2010-12-13,17.675,17.84,17.639,17.736,367384,0
2010-12-14,17.689,17.942,17.633,17.826,629577,0
2010-12-15,17.664,17.826,17.642,17.712,139692,0
2010-12-16,17.901,17.946,17.747,17.826,196177,0
2010-12-17,17.685,17.803,17.599,17.785,149238,0
2010-12-20,17.653,17.897,17.607,17.893,166767,0
2010-12-21,17.785,17.855,17.747,17.807,172228,0
2010-12-22,17.751,17.859,17.702,17.797,147576,0
2010-12-23,18.142,18.153,18.014,18.03,187538,0
2010-12-27,18.115,18.186,17.976,18.136,110223,0
2010-12-28,18.229,18.233,17.953,18.05,190592,0
2010-12-29,18.189,18.373,18.16,18.257,193552,0
2010-12-30,18.268,18.268,18.114,18.16,111236,0
2010-12-31,18.313,18.364,18.209,18.268,70810,0
2011-01-03,18.282,18.36,18.2,18.286,222391,0
2011-01-04,18.634,18.651,18.24,18.306,548725,0
2011-01-05,18.105,18.157,18.036,18.111,147855,0
2011-01-06,18.034,18.056,17.775,17.869,152712,0
2011-01-07,17.584,17.702,17.521,17.671,265943,0
2011-01-10,19.715,19.745,18.754,18.87,5810445,0
2011-01-11,18.584,18.595,18.011,18.153,3163716,0
2011-01-12,18.599,18.784,18.494,18.747,5004633,0
2011-01-13,18.827,18.957,18.732,18.894,332180,0
2011-01-14,18.744,19.083,18.699,19.061,593319,0
2011-01-18,19.753,19.898,19.669,19.756,622131,0
2011-01-19,19.809,19.835,19.614,19.658,397565,0
2011-01-20,19.325,19.325,19.011,19.28,330573,0
2011-01-21,19.467,19.542,19.339,19.525,307646,0
2011-01-24,19.358,19.429,19.317,19.404,415941,0
2011-01-25,18.844,19.18,18.844,19.136,352719,0
2011-01-26,19.274,19.481,19.211,19.461,343086,0
2011-01-27,19.45,19.485,19.204,19.433,1626812,0
2011-01-28,19.303,19.346,19.114,19.165,178015,0
2011-01-31,19.224,19.467,19.216,19.465,278989,0
2011-02-01,19.676,19.77,19.665,19.665,357708,0
2011-02-02,19.888,19.996,19.809,19.913,406506,0
2011-02-03,20.17,20.218,19.875,20.087,698148,0
2011-02-04,19.684,19.795,19.593,19.795,355304,0
2011-02-07,19.879,20.007,19.865,19.988,343407,0
2011-02-08,19.85,19.999,19.819,19.999,180119,0
2011-02-09,19.858,20.017,19.846,19.971,295403,0
2011-02-10,20.135,20.515,20.007,20.515,623420,0
2011-02-11,20.149,20.392,20.104,20.326,257508,0
2011-02-14,20.472,20.549,20.396,20.406,248260,0
2011-02-15,20.575,20.63,20.38,20.549,243836,0
2011-02-16,20.424,20.586,20.389,20.546,298140,0
2011-02-18,20.769,20.978,20.744,20.926,196219,0
2011-02-22,20.364,20.543,20.045,20.153,660043,0
2011-02-23,20.204,20.286,19.955,20.069,277468,0
2011-02-24,19.926,20.036,19.819,19.966,184336,0
2011-02-25,19.898,20.197,19.875,20.188,184744,0
2011-02-28,20.116,20.214,20.043,20.144,211023,0
2011-03-01,20.017,20.075,19.909,19.913,319177,0
2011-03-02,19.916,20.104,19.909,20.09,427862,0
2011-03-03,20.09,20.282,20.021,20.259,289496,0
2011-03-04,20.118,20.207,20.05,20.204,411394,0
2011-03-07,20.149,20.174,19.916,19.966,137233,0
2011-03-08,19.926,20.065,19.865,20.032,210082,0
2011-03-09,19.986,20.191,19.898,20.135,178488,0
2011-03-10,20.135,20.135,19.923,19.929,249416,0
2011-03-11,19.898,20.045,19.854,19.992,455484,0
2011-03-14,19.854,20.003,19.815,19.885,197193,0
2011-03-15,19.094,19.277,19.032,19.228,171127,0
2011-03-16,18.863,18.928,18.467,18.655,638871,0
2011-03-17,18.931,19.068,18.921,18.999,222632,0
2011-03-18,19.217,19.231,19.011,19.086,199585,0
2011-03-21,19.415,19.461,19.296,19.321,575033,0
2011-03-22,19.495,19.518,19.362,19.394,736255,0
2011-03-23,19.362,19.443,19.267,19.4,528670,0
2011-03-24,19.239,19.289,19.133,19.207,158651,0
2011-03-25,19.296,19.433,19.292,19.339,87989,0
2011-03-28,19.382,19.397,19.25,19.254,107146,0
2011-03-29,19.204,19.391,19.18,19.362,69558,0
2011-03-30,19.489,19.68,19.489,19.649,150098,0
2011-03-31,19.433,19.695,19.433,19.61,167642,0
2011-04-01,19.705,19.846,19.658,19.795,104082,0
2011-04-04,19.932,19.966,19.85,19.902,58871,0
2011-04-05,20.077,20.095,19.967,20.036,158946,0
2011-04-06,20.121,20.251,20.121,20.225,90876,0
2011-04-07,20.015,20.163,19.944,20.008,239473,0
2011-04-08,19.967,19.98,19.688,19.78,138890,0
2011-04-11,19.842,19.955,19.77,19.832,91203,0
2011-04-12,19.404,19.429,19.265,19.397,605501,0
2011-04-13,19.454,19.474,19.362,19.45,89999,0
2011-04-14,19.535,19.548,19.415,19.539,125155,0
2011-04-15,19.704,19.865,19.594,19.794,2444234,0
2011-04-18,18.935,19.265,18.925,19.255,1363565,0
2011-04-19,19.223,19.353,19.12,19.349,611343,0
2011-04-20,19.283,19.309,19.111,19.223,1172512,0
2011-04-21,19.201,19.384,19.114,19.324,1393457,0
2011-04-25,19.255,19.283,19.159,19.159,199197,0
2011-04-26,19.061,19.225,19.028,19.216,271373,0
2011-04-27,18.968,19.349,18.917,19.346,3001271,0
2011-04-28,19.287,19.59,19.216,19.518,881647,0
2011-04-29,19.429,19.53,19.349,19.429,236385,0
2011-05-02,19.443,19.572,19.397,19.44,162133,0
2011-05-03,19.087,19.312,19.061,19.144,1545385,0
2011-05-04,19.192,19.252,18.991,19.167,401010,0
2011-05-05,19.643,19.838,19.58,19.612,913186,0
2011-05-06,19.948,20.049,19.7,19.784,704940,0
2011-05-09,19.659,19.842,19.582,19.804,243897,0
2011-05-10,19.765,19.875,19.731,19.853,113037,0
2011-05-11,19.791,19.892,19.634,19.819,339990,0
2011-05-12,19.586,19.838,19.485,19.798,209897,0
2011-05-13,19.857,19.857,19.568,19.772,237614,0
2011-05-16,19.507,19.727,19.474,19.659,1000245,0
2011-05-17,19.309,19.489,19.248,19.45,732860,0
2011-05-18,19.375,19.976,19.357,19.704,2077005,0
2011-05-19,19.784,19.861,19.734,19.832,265438,0
2011-05-20,19.913,19.933,19.667,19.711,92678,0
2011-05-23,19.131,19.233,18.991,19.068,248681,0
2011-05-24,19.127,19.272,19.08,19.212,295744,0
2011-05-25,19.151,19.258,19.111,19.205,236944,0
2011-05-26,19.278,19.499,19.262,19.426,1713887,0
2011-05-27,19.604,19.674,19.557,19.604,100170,0
2011-05-31,19.606,19.658,19.533,19.658,74724,0
2011-06-01,19.769,19.822,19.39,19.418,308258,0
2011-06-02,19.474,19.54,19.349,19.414,179358,0
2011-06-03,19.24,19.384,19.205,19.265,113576,0
2011-06-06,19.334,19.346,19.011,19.04,411791,0
2011-06-07,19.201,19.24,19.098,19.105,140555,0
2011-06-08,19.015,19.083,18.917,18.954,125609,0
2011-06-09,18.969,19.167,18.95,19.087,129356,0
2011-06-10,18.903,18.903,18.637,18.647,273451,0
2011-06-13,18.749,18.824,18.598,18.692,181545,0
2011-06-14,19.002,19.036,18.885,18.914,149127,0
2011-06-15,18.839,18.907,18.58,18.61,148482,0
2011-06-16,18.392,18.61,18.377,18.472,828672,0
2011-06-17,18.574,18.637,18.476,18.528,224107,0
2011-06-20,18.419,18.493,18.301,18.4,323547,0
2011-06-21,18.445,18.637,18.4,18.591,99548,0
2011-06-22,18.343,18.46,18.298,18.307,160843,0
2011-06-23,17.89,18.11,17.814,18.088,225584,0
2011-06-24,17.964,17.999,17.84,17.918,172684,0
2011-06-27,17.836,18.11,17.803,18.076,107085,0
2011-06-28,17.951,18.088,17.859,18.088,293574,0
2011-06-29,18.257,18.437,18.193,18.419,287597,0
2011-06-30,18.649,19.078,18.635,18.988,708332,0
2011-07-01,18.896,19.291,18.872,19.255,238687,0
2011-07-05,18.995,19.083,18.991,19.032,85003,0
2011-07-06,18.857,19.615,18.853,19.327,888363,0
2011-07-07,19.272,19.39,19.237,19.331,134584,0
2011-07-08,19.229,19.457,19.229,19.386,207908,0
2011-07-11,19.036,19.083,18.766,18.824,130865,0
2011-07-12,18.616,18.917,18.602,18.789,162526,0
2011-07-13,18.732,19.032,18.679,18.872,264951,0
2011-07-14,18.899,18.972,18.692,18.781,151606,0
2011-07-15,18.839,18.969,18.762,18.954,467120,0
2011-07-18,18.637,18.685,18.392,18.58,119559,0
2011-07-19,18.624,18.711,18.539,18.689,420899,0
2011-07-20,18.574,18.679,18.514,18.62,119385,0
2011-07-21,18.755,18.98,18.703,18.914,136154,0
2011-07-22,18.813,18.935,18.738,18.903,155452,0
2011-07-25,18.789,18.868,18.749,18.802,227748,0
2011-07-26,18.882,19.04,18.778,18.903,324792,0
2011-07-27,19.017,19.017,18.637,18.647,277574,0
2011-07-28,18.392,18.689,18.384,18.46,186101,0
2011-07-29,18.469,18.633,18.397,18.578,366676,0
2011-08-01,18.504,18.504,17.964,18.104,221957,0
2011-08-02,17.603,17.76,17.535,17.561,267135,0
2011-08-03,17.235,17.407,17.119,17.407,271776,0
2011-08-04,16.589,16.878,16.41,16.42,631051,0
2011-08-05,16.194,16.42,15.929,16.232,444363,0
2011-08-08,15.537,15.713,15.011,15.026,500160,0
2011-08-09,15.439,15.794,15.03,15.772,709310,0
2011-08-10,15.195,15.271,14.748,14.785,1025193,0
2011-08-11,15.011,15.677,15.011,15.548,471164,0
2011-08-12,15.842,15.945,15.681,15.868,315036,0
2011-08-15,16.085,16.222,16.049,16.215,209390,0
2011-08-16,16.158,16.366,16.112,16.228,370755,0
2011-08-17,16.556,16.783,16.453,16.503,273099,0
2011-08-18,16.215,16.215,15.745,15.857,484219,0
2011-08-19,15.865,16.25,15.776,15.804,273390,0
2011-08-22,16.492,16.523,16.025,16.053,492271,0
2011-08-23,16.291,16.564,16.18,16.549,208852,0
2011-08-24,16.503,16.597,16.334,16.495,150954,0
2011-08-25,16.495,16.608,16.212,16.26,145854,0
2011-08-26,16.256,16.608,16.099,16.531,181555,0
2011-08-29,16.735,17.084,16.67,17.013,228116,0
2011-08-30,16.701,17.227,16.615,17.162,239422,0
2011-08-31,17.848,18.018,17.707,17.87,892668,0
2011-09-01,17.826,17.967,17.578,17.605,282741,0
2011-09-02,17.633,17.826,17.531,17.635,453768,0
2011-09-06,16.786,16.93,16.631,16.922,321924,0
2011-09-07,17.01,17.251,16.955,17.242,266771,0
2011-09-08,16.901,17.135,16.844,16.885,184691,0
2011-09-09,16.627,16.687,16.366,16.439,211827,0
2011-09-12,16.27,16.38,16.053,16.366,184817,0
2011-09-13,16.382,16.574,16.327,16.539,368564,0
2011-09-14,16.638,16.896,16.495,16.765,189653,0
2011-09-15,16.641,16.773,16.539,16.747,230335,0
2011-09-16,16.536,16.615,16.327,16.574,775831,0
2011-09-19,16.349,16.522,16.225,16.464,256800,0
2011-09-20,16.413,16.518,16.338,16.37,379519,0
2011-09-21,16.247,16.26,15.914,15.914,197335,0
2011-09-22,15.384,15.462,15.172,15.314,458801,0
2011-09-23,15.408,15.684,15.39,15.623,445417,0
2011-09-26,15.924,15.965,15.677,15.952,206355,0
2011-09-27,16.208,16.319,16.064,16.13,140244,0
2011-09-28,15.963,16.136,15.82,15.846,191750,0
2011-09-29,16.136,16.247,15.865,16.088,145810,0
2011-09-30,15.811,15.939,15.667,15.667,204626,0
2011-10-03,15.246,15.26,14.943,14.943,222438,0
2011-10-04,15.112,15.387,14.944,15.387,259492,0
2011-10-05,15.281,15.482,15.239,15.459,147211,0
2011-10-06,15.427,15.8,15.351,15.783,194764,0
2011-10-07,15.614,15.706,15.511,15.547,629720,0
2011-10-10,15.807,16.118,15.79,16.019,484088,0
2011-10-11,15.762,15.956,15.744,15.861,219841,0
2011-10-12,15.99,16.221,15.952,16.118,95377,0
2011-10-13,16.135,16.252,16.015,16.19,157310,0
2011-10-14,16.47,16.535,16.287,16.382,148067,0
2011-10-17,16.228,16.246,15.949,15.986,165578,0
2011-10-18,16.012,16.125,15.737,16.019,639586,0
2011-10-19,16.051,16.145,15.902,15.937,191224,0
2011-10-20,15.937,15.984,15.649,15.835,199784,0
2011-10-21,16.139,16.283,16.139,16.283,213854,0
2011-10-24,16.164,16.579,16.164,16.541,153531,0
2011-10-25,16.243,16.256,16.012,16.012,195883,0
2011-10-26,16.164,16.207,15.884,16.066,125565,0
2011-10-27,16.399,16.525,16.21,16.443,138496,0
2011-10-28,16.558,16.621,16.481,16.554,211138,0
2011-10-31,16.443,16.446,16.192,16.192,191492,0
2011-11-01,15.768,15.853,15.645,15.659,236541,0
2011-11-02,15.626,15.779,15.532,15.637,235540,0
2011-11-03,15.815,15.99,15.68,15.984,344258,0
2011-11-04,15.733,15.762,15.447,15.626,349894,0
2011-11-07,15.186,15.495,15.186,15.495,220317,0
2011-11-08,15.427,15.63,15.381,15.589,202132,0
2011-11-09,15.495,15.535,15.155,15.263,357365,0
2011-11-10,15.455,15.489,15.296,15.412,158024,0
2011-11-11,15.771,15.882,15.726,15.754,132261,0
2011-11-14,16.21,16.269,15.91,15.994,288271,0
2011-11-15,16.508,16.625,16.395,16.554,327326,0
2011-11-16,16.261,16.399,16.11,16.122,219687,0
2011-11-17,16.199,16.221,15.878,15.96,266191,0
2011-11-18,16.265,16.298,15.99,16.037,313960,0
2011-11-21,15.918,15.937,15.74,15.853,258581,0
2011-11-22,15.729,15.758,15.479,15.547,146713,0
2011-11-23,15.374,15.374,15.167,15.249,713553,0
2011-11-25,15.143,15.259,15.052,15.098,249809,0
2011-11-28,15.342,15.549,15.331,15.549,331331,0
2011-11-29,15.43,15.614,15.419,15.468,147794,0
2011-11-30,15.971,16.266,15.939,16.153,185684,0
2011-12-01,16.301,16.382,16.125,16.33,519475,0
2011-12-02,16.44,16.525,16.101,16.149,1024903,0
2011-12-05,16.425,16.541,16.235,16.334,416601,0
2011-12-06,16.399,16.533,16.327,16.376,171817,0
2011-12-07,16.376,16.579,16.249,16.55,230162,0
2011-12-08,16.399,16.436,16.07,16.11,162444,0
2011-12-09,16.192,16.334,16.182,16.265,148662,0
2011-12-12,16.261,16.265,16.054,16.114,112337,0
2011-12-13,16.269,16.436,16.037,16.104,167499,0
2011-12-14,15.952,15.969,15.815,15.835,268979,0
2011-12-15,15.927,16.04,15.828,15.853,359922,0
2011-12-16,15.868,15.906,15.619,15.655,237027,0
2011-12-19,15.716,15.85,15.593,15.61,176752,0
2011-12-20,15.986,16.301,15.977,16.301,412493,0
2011-12-21,16.171,16.301,16.114,16.273,284910,0
2011-12-22,16.33,16.454,16.265,16.454,101928,0
2011-12-23,16.569,16.662,16.566,16.599,78941,0
2011-12-27,16.628,16.697,16.625,16.677,45130,0
2011-12-28,16.621,16.621,16.443,16.466,92948,0
2011-12-29,16.617,16.87,16.599,16.855,156151,0
2011-12-30,16.955,17.072,16.915,17,148312,0
2012-01-03,17.187,17.297,17.157,17.262,191172,0
2012-01-04,17.329,17.372,17.19,17.22,391757,0
2012-01-05,16.628,16.682,16.535,16.666,355451,0
2012-01-06,16.554,16.595,16.443,16.544,124782,0
2012-01-09,16.504,16.529,16.291,16.436,226286,0
2012-01-10,16.429,16.485,16.359,16.386,391245,0
2012-01-11,16.308,16.429,16.273,16.421,155039,0
2012-01-12,16.287,16.376,16.101,16.199,267920,0
2012-01-13,16.182,16.217,16.019,16.19,88445,0
2012-01-17,16.145,16.182,16.079,16.089,165558,0
2012-01-18,16.16,16.273,16.135,16.265,99612,0
2012-01-19,16.174,16.392,16.114,16.319,214099,0
2012-01-20,16.8,16.8,16.644,16.735,168639,0
2012-01-23,16.633,16.901,16.633,16.803,127015,0
2012-01-24,16.677,16.765,16.591,16.693,176514,0
2012-01-25,16.715,16.841,16.599,16.817,360687,0
2012-01-26,16.867,17.044,16.82,17.033,420210,0
2012-01-27,16.896,17.074,16.896,17.04,654120,0
2012-01-30,16.934,17.085,16.918,17.061,1421171,0
2012-01-31,17.238,17.274,17.063,17.167,903343,0
2012-02-01,17.074,17.21,17.04,17.114,613986,0
2012-02-02,17.867,17.937,17.785,17.867,295403,0
2012-02-03,17.818,17.948,17.781,17.902,386432,0
2012-02-06,17.826,18.053,17.826,18.053,503290,0
2012-02-07,17.633,17.933,17.622,17.898,691743,0
2012-02-08,17.884,17.919,17.764,17.855,158395,0
2012-02-09,17.867,17.867,17.618,17.683,97335,0
2012-02-10,17.661,17.693,17.542,17.598,255863,0
2012-02-13,17.71,17.756,17.635,17.727,93201,0
2012-02-14,17.572,17.607,17.502,17.598,402136,0
2012-02-15,17.595,17.643,17.506,17.528,108074,0
2012-02-16,17.561,17.75,17.538,17.707,121381,0
2012-02-17,17.703,17.727,17.622,17.68,289253,0
2012-02-21,17.436,17.535,17.364,17.383,331257,0
2012-02-22,17.3,17.481,17.294,17.415,980691,0
2012-02-23,17.297,17.383,17.246,17.357,286875,0
2012-02-24,17.531,17.639,17.528,17.615,161302,0
2012-02-27,17.354,17.528,17.336,17.477,142892,0
2012-02-28,17.422,17.455,17.251,17.322,200298,0
2012-02-29,17.413,17.441,17.288,17.308,200325,0
2012-03-01,17.531,17.785,17.531,17.665,491920,0
2012-03-02,17.584,17.592,17.435,17.448,176898,0
2012-03-05,17.347,17.36,17.198,17.262,353041,0
2012-03-06,17.008,17.06,16.844,16.899,88658,0
2012-03-07,17.085,17.279,17.044,17.234,183620,0
2012-03-08,17.435,17.542,17.356,17.514,116898,0
2012-03-09,17.21,17.436,17.202,17.395,240292,0
2012-03-12,17.451,17.506,17.354,17.455,604194,0
2012-03-13,17.488,17.676,17.446,17.676,113625,0
2012-03-14,17.415,17.473,17.35,17.407,143392,0
2012-03-15,17.368,17.626,17.325,17.626,469106,0
2012-03-16,17.626,17.693,17.583,17.601,235618,0
2012-03-19,17.738,17.823,17.724,17.781,156022,0
2012-03-20,17.746,17.802,17.703,17.752,109262,0
2012-03-21,17.727,17.774,17.69,17.717,116064,0
2012-03-22,17.561,17.595,17.473,17.572,91832,0
2012-03-23,17.618,17.76,17.55,17.734,116927,0
2012-03-26,17.94,18.006,17.908,17.992,80155,0
2012-03-27,17.836,17.848,17.742,17.77,101877,0
2012-03-28,17.746,17.792,17.647,17.714,105660,0
2012-03-29,17.792,17.81,17.672,17.756,147465,0
2012-03-30,17.855,17.911,17.77,17.829,107198,0
2012-04-02,17.961,18.137,17.902,18.088,155856,0
2012-04-03,17.979,17.979,17.78,17.87,243570,0
2012-04-04,17.623,17.652,17.341,17.435,152121,0
2012-04-05,17.024,17.214,17.024,17.21,117580,0
2012-04-09,17.037,17.213,16.949,17.17,211475,0
2012-04-10,17.163,17.25,17.005,17.005,166349,0
2012-04-11,17.179,17.402,17.142,17.214,191161,0
2012-04-12,17.183,17.32,17.183,17.312,144696,0
2012-04-13,17.066,17.109,16.916,16.957,346977,0
2012-04-16,17.077,17.092,16.957,17.016,129561,0
2012-04-17,17.323,17.562,17.284,17.51,397096,0
2012-04-18,17.659,17.755,17.548,17.573,135838,0
2012-04-19,17.45,17.491,17.334,17.378,159631,0
2012-04-20,17.604,17.723,17.524,17.542,145992,0
2012-04-23,17.292,17.308,17.134,17.292,114576,0
2012-04-24,17.417,17.498,17.398,17.431,113656,0
2012-04-25,17.458,17.542,17.435,17.52,117614,0
2012-04-26,17.473,17.631,17.454,17.612,94640,0
2012-04-27,17.645,17.77,17.573,17.692,294444,0
2012-04-30,17.623,17.637,17.517,17.584,116268,0
2012-05-01,17.719,17.823,17.688,17.759,105078,0
2012-05-02,17.458,17.573,17.362,17.469,305748,0
2012-05-03,18.202,18.251,18.101,18.154,1425961,0
2012-05-04,18.196,18.196,17.829,17.856,201815,0
2012-05-07,17.791,17.968,17.791,17.912,76543,0
2012-05-08,18.17,18.188,17.84,17.976,318714,0
2012-05-09,17.538,17.656,17.349,17.596,256911,0
2012-05-10,17.674,17.763,17.631,17.648,191564,0
2012-05-11,17.312,17.431,17.304,17.304,137620,0
2012-05-14,17.077,17.227,17.06,17.134,83867,0
2012-05-15,17.084,17.109,16.899,16.92,94510,0
2012-05-16,16.82,16.935,16.771,16.812,149696,0
2012-05-17,16.682,16.703,16.504,16.504,91049,0
2012-05-18,16.382,16.466,16.253,16.299,153521,0
2012-05-21,16.369,16.584,16.321,16.584,124500,0
2012-05-22,16.58,16.783,16.519,16.584,240395,0
2012-05-23,16.756,16.875,16.555,16.741,344298,0
2012-05-24,16.786,16.897,16.678,16.79,84045,0
2012-05-25,16.827,16.935,16.797,16.863,86603,0
2012-05-29,17.331,17.331,17.046,17.099,167362,0
2012-05-30,16.875,16.882,16.652,16.656,79184,0
2012-05-31,16.737,16.737,16.443,16.649,93721,0
2012-06-01,16.186,16.228,16.096,16.104,155888,0
2012-06-04,16.175,16.203,15.999,16.132,87763,0
2012-06-05,16.049,16.228,16.047,16.228,60657,0
2012-06-06,16.211,16.432,16.196,16.432,212161,0
2012-06-07,16.737,16.76,16.592,16.6,189457,0
2012-06-08,16.57,16.691,16.529,16.691,134759,0
2012-06-11,16.859,16.863,16.555,16.573,126895,0
2012-06-12,16.717,16.837,16.623,16.831,135699,0
2012-06-13,16.682,16.809,16.611,16.671,75845,0
2012-06-14,16.807,16.966,16.771,16.913,200196,0
2012-06-15,16.863,17.035,16.741,17.024,209562,0
2012-06-18,16.897,16.998,16.848,16.994,398880,0
2012-06-19,17.049,17.299,17.046,17.238,129806,0
2012-06-20,17.27,17.391,17.21,17.302,132581,0
2012-06-21,17.284,17.341,17.099,17.113,154997,0
2012-06-22,17.28,17.28,17.163,17.246,124886,0
2012-06-25,17.074,17.132,17.02,17.077,88890,0
2012-06-26,17.163,17.259,17.116,17.214,116135,0
2012-06-27,17.081,17.274,16.998,17.242,102070,0
2012-06-28,17.116,17.284,17.012,17.274,287504,0
2012-06-29,17.763,17.903,17.726,17.836,108311,0
2012-07-02,17.648,17.923,17.637,17.891,83309,0
2012-07-03,17.763,17.84,17.709,17.836,48436,0
2012-07-05,17.726,17.77,17.656,17.662,57854,0
2012-07-06,17.695,17.774,17.631,17.733,113348,0
2012-07-09,17.791,17.817,17.695,17.795,81297,0
2012-07-10,17.953,17.99,17.802,17.832,79329,0
2012-07-11,17.926,17.979,17.819,17.876,104207,0
2012-07-12,17.726,17.741,17.58,17.712,95496,0
2012-07-13,17.919,18.123,17.919,18.093,102030,0
2012-07-16,18.229,18.295,18.158,18.254,199541,0
2012-07-17,18.276,18.376,18.123,18.368,637886,0
2012-07-18,18.248,18.433,18.212,18.383,322098,0
2012-07-19,18.386,18.554,18.386,18.48,353104,0
2012-07-20,18.449,18.512,18.372,18.376,229918,0
2012-07-23,18.085,18.177,17.942,18.154,188321,0
2012-07-24,18.151,18.162,17.891,18.105,435903,0
2012-07-25,18.14,18.315,18.048,18.236,722899,0
2012-07-26,18.414,18.463,18.334,18.426,172377,0
2012-07-27,18.376,18.565,18.338,18.494,210772,0
2012-07-30,18.472,18.62,18.437,18.54,142207,0
2012-07-31,18.404,18.43,18.202,18.202,367804,0
2012-08-01,18.362,18.453,18.273,18.352,197020,0
2012-08-02,18.705,18.812,18.569,18.705,392533,0
2012-08-03,18.839,19.091,18.685,18.816,292724,0
2012-08-06,18.886,18.971,18.829,18.861,118725,0
2012-08-07,18.788,18.922,18.764,18.85,115846,0
2012-08-08,18.693,18.768,18.668,18.74,183542,0
2012-08-09,18.637,18.689,18.544,18.605,293290,0
2012-08-10,18.466,18.693,18.43,18.693,126519,0
2012-08-13,18.634,18.737,18.557,18.565,468317,0
2012-08-14,18.655,18.685,18.586,18.662,122739,0
2012-08-15,18.798,18.872,18.723,18.839,131347,0
2012-08-16,18.747,18.9,18.743,18.825,121502,0
2012-08-17,18.544,18.582,18.486,18.575,158596,0
2012-08-20,18.561,18.726,18.561,18.716,166131,0
2012-08-21,18.676,18.747,18.634,18.64,135815,0
2012-08-22,18.291,18.352,18.258,18.315,319748,0
2012-08-23,18.55,18.68,18.512,18.578,163285,0
2012-08-24,18.794,18.908,18.712,18.809,165940,0
2012-08-27,18.908,18.908,18.784,18.798,52074,0
2012-08-28,18.768,18.879,18.726,18.809,73169,0
2012-08-29,18.869,18.922,18.816,18.883,54454,0
2012-08-30,18.975,18.99,18.788,18.836,92459,0
2012-08-31,18.9,19.017,18.792,18.846,85990,0
2012-09-04,18.73,18.816,18.64,18.794,73884,0
2012-09-05,19.087,19.129,18.99,18.99,263934,0
2012-09-06,19.05,19.329,19.04,19.313,220962,0
2012-09-07,19.373,19.443,19.355,19.41,154495,0
2012-09-10,19.386,19.393,19.216,19.216,394069,0
2012-09-11,19.406,19.541,19.393,19.44,141507,0
2012-09-12,19.55,19.679,19.547,19.567,146511,0
2012-09-13,19.85,20.052,19.728,19.954,273060,0
2012-09-14,19.954,19.999,19.897,19.931,117326,0
2012-09-17,19.872,19.927,19.818,19.889,107891,0
2012-09-18,19.854,19.934,19.801,19.927,292161,0
2012-09-19,19.81,19.975,19.808,19.865,121349,0
2012-09-20,19.825,19.938,19.775,19.921,174001,0
2012-09-21,19.9,19.917,19.828,19.875,134573,0
2012-09-24,19.958,20.074,19.911,20.038,77719,0
2012-09-25,20.067,20.096,19.879,19.893,107624,0
2012-09-26,19.821,19.861,19.682,19.705,88051,0
2012-09-27,19.861,19.965,19.768,19.95,80532,0
2012-09-28,19.753,19.797,19.622,19.667,109008,0
2012-10-01,19.894,19.956,19.835,19.887,892368,0
2012-10-02,19.765,19.961,19.634,19.801,442358,0
2012-10-03,19.701,19.749,19.643,19.725,278033,0
2012-10-04,19.828,19.842,19.705,19.801,79075,0
2012-10-05,19.718,19.761,19.523,19.574,179529,0
2012-10-08,19.396,19.465,19.313,19.45,149553,0
2012-10-09,19.044,19.2,19.044,19.132,109724,0
2012-10-10,18.904,18.979,18.807,18.845,219356,0
2012-10-11,18.908,18.936,18.774,18.845,470945,0
2012-10-12,18.904,19.002,18.801,18.827,709514,0
2012-10-15,19.037,19.078,18.963,19.017,98037,0
2012-10-16,19.363,19.462,19.329,19.415,391252,0
2012-10-17,19.329,19.394,19.302,19.306,73892,0
2012-10-18,19.017,19.14,18.983,19.017,103525,0
2012-10-19,18.849,18.849,18.61,18.642,87110,0
2012-10-22,18.793,18.793,18.652,18.738,63379,0
2012-10-23,18.508,18.515,18.421,18.468,87261,0
2012-10-24,18.642,18.741,18.606,18.673,140626,0
2012-10-25,18.79,18.919,18.778,18.864,98308,0
2012-10-26,18.94,18.952,18.804,18.897,162384,0
2012-10-31,18.944,19.163,18.825,19.074,164012,0
2012-11-01,18.868,18.919,18.759,18.822,221021,0
2012-11-02,18.512,18.515,18.336,18.374,126029,0
2012-11-05,18.526,18.53,18.37,18.444,94915,0
2012-11-06,18.54,18.652,18.537,18.638,65928,0
2012-11-07,18.756,18.759,18.455,18.537,173753,0
2012-11-08,18.519,18.61,18.472,18.515,210048,0
2012-11-09,18.606,18.842,18.565,18.717,161858,0
2012-11-12,18.868,18.886,18.771,18.79,106164,0
2012-11-13,18.825,18.975,18.763,18.763,97313,0
2012-11-14,18.752,18.774,18.537,18.558,94140,0
2012-11-15,18.569,18.642,18.44,18.519,103878,0
2012-11-16,18.402,18.472,18.27,18.466,101091,0
2012-11-19,18.361,18.486,18.3,18.486,223689,0
2012-11-20,18.406,18.537,18.385,18.537,106525,0
2012-11-21,18.583,18.638,18.561,18.579,511083,0
2012-11-23,18.767,18.983,18.767,18.983,72497,0
2012-11-26,18.908,18.933,18.818,18.883,105082,0
2012-11-27,19.049,19.062,18.886,18.893,124899,0
2012-11-28,18.79,18.807,18.673,18.79,69994,0
2012-11-29,19.008,19.1,18.948,18.979,68859,0
2012-11-30,19.029,19.051,18.936,19.002,84069,0
2012-12-03,19.217,19.24,19.148,19.178,169476,0
2012-12-04,19.313,19.336,19.247,19.247,112451,0
2012-12-05,19.264,19.374,19.261,19.291,81436,0
2012-12-06,19.367,19.374,19.178,19.228,142182,0
2012-12-07,19.17,19.247,19.127,19.247,75810,0
2012-12-10,19.429,19.633,19.415,19.555,103920,0
2012-12-11,19.712,19.732,19.639,19.655,145120,0
2012-12-12,19.659,19.761,19.583,19.685,259602,0
2012-12-13,19.394,19.513,19.367,19.422,91935,0
2012-12-14,19.422,19.528,19.376,19.437,39925,0
2012-12-17,19.483,19.58,19.479,19.562,60555,0
2012-12-18,19.765,19.937,19.745,19.905,129021,0
2012-12-19,20.01,20.077,19.944,19.981,371842,0
2012-12-20,19.908,20.063,19.887,20.042,94466,0
2012-12-21,19.887,19.956,19.79,19.908,112038,0
2012-12-24,19.908,19.96,19.826,19.87,29700,0
2012-12-26,19.94,19.984,19.79,19.815,44777,0
2012-12-27,20.021,20.036,19.843,19.973,133136,0
2012-12-28,19.866,19.926,19.708,19.725,118846,0
2012-12-31,19.761,19.952,19.761,19.948,181125,0
2013-01-02,20.055,20.07,19.923,20.067,117379,0
2013-01-03,19.981,20.063,19.919,20.042,882345,0
2013-01-04,19.786,20.017,19.753,20.01,194478,0
2013-01-07,19.891,20.117,19.851,20.07,601816,0
2013-01-08,20.139,20.207,19.96,20.107,548820,0
2013-01-09,19.926,20.07,19.901,20.055,327152,0
2013-01-10,19.995,20.121,19.948,20.096,196612,0
2013-01-11,20.067,20.067,19.905,19.995,109229,0
2013-01-14,19.991,20.042,19.964,20.024,60090,0
2013-01-15,20.046,20.117,20.032,20.114,74772,0
2013-01-16,20.049,20.15,20.01,20.089,133125,0
2013-01-17,20.049,20.19,19.984,20.168,136751,0
2013-01-18,19.998,20.046,19.919,20.046,97675,0
2013-01-22,20.464,20.536,20.381,20.536,96279,0
2013-01-23,20.654,20.703,20.51,20.567,87204,0
2013-01-24,20.413,20.524,20.381,20.503,92239,0
2013-01-25,20.57,20.733,20.567,20.729,137775,0
2013-01-28,20.556,20.581,20.477,20.567,131019,0
2013-01-29,20.626,20.737,20.626,20.733,58544,0
2013-01-30,20.83,20.97,20.805,20.884,91774,0
2013-01-31,20.633,20.816,20.633,20.758,103510,0
2013-02-01,20.788,20.788,20.619,20.684,134152,0
2013-02-04,20.581,20.636,20.427,20.546,143772,0
2013-02-05,20.067,20.203,19.94,20.042,460990,0
2013-02-06,19.933,20.232,19.881,20.232,492226,0
2013-02-07,20.311,20.344,20.049,20.197,290760,0
2013-02-08,20.107,20.272,20.107,20.254,90086,0
2013-02-11,20.085,20.103,19.94,20.028,122290,0
2013-02-12,19.874,20.006,19.832,19.944,99550,0
2013-02-13,19.984,20.052,19.851,19.937,464612,0
2013-02-14,19.649,19.7,19.602,19.655,113228,0
2013-02-15,19.649,19.671,19.562,19.606,68231,0
2013-02-19,19.483,19.602,19.468,19.545,545460,0
2013-02-20,19.587,19.629,19.498,19.498,101294,0
2013-02-21,19.264,19.31,19.151,19.203,281866,0
2013-02-22,19.355,19.462,19.325,19.455,113536,0
2013-02-25,19.31,19.355,19.085,19.085,112889,0
2013-02-26,19.12,19.17,18.912,19.049,112257,0
2013-02-27,19.1,19.288,19.093,19.281,181182,0
2013-02-28,19.306,19.415,19.306,19.332,57072,0
2013-03-01,19.14,19.261,19.085,19.228,168398,0
2013-03-04,19.247,19.525,19.228,19.498,112216,0
2013-03-05,19.742,19.804,19.466,19.617,1334396,0
2013-03-06,19.437,19.517,19.359,19.411,118299,0
2013-03-07,19.437,19.649,19.4,19.545,184265,0
2013-03-08,19.491,19.599,19.397,19.591,250392,0
2013-03-11,19.542,19.629,19.468,19.629,183434,0
2013-03-12,19.768,19.855,19.742,19.843,163610,0
2013-03-13,19.79,19.964,19.689,19.919,105531,0
2013-03-14,20.089,20.427,20.077,20.341,221762,0
2013-03-15,20.236,20.338,20.107,20.121,603735,0
2013-03-18,20.092,20.132,19.995,20.002,203792,0
2013-03-19,20.272,20.272,20.021,20.077,160484,0
2013-03-20,20.24,20.338,20.193,20.221,136214,0
2013-03-21,20.125,20.229,20.103,20.146,99370,0
2013-03-22,20.51,20.657,20.453,20.514,378817,0
2013-03-25,20.56,20.567,20.387,20.499,173977,0
2013-03-26,20.585,20.707,20.532,20.703,375690,0
2013-03-27,20.401,20.74,20.344,20.718,118120,0
2013-03-28,20.792,20.855,20.693,20.788,142090,0
2013-04-01,20.729,20.855,20.711,20.74,99194,0
2013-04-02,20.929,20.963,20.851,20.863,244473,0
2013-04-03,20.851,20.851,20.615,20.711,138707,0
2013-04-04,20.647,20.936,20.647,20.887,135139,0
2013-04-05,20.577,20.733,20.495,20.721,177527,0
2013-04-08,20.711,20.711,20.604,20.669,113187,0
2013-04-09,20.453,20.507,20.347,20.468,154325,0
2013-04-10,20.676,20.88,20.647,20.813,100747,0
2013-04-11,20.82,20.94,20.788,20.899,122994,0
2013-04-12,20.754,20.902,20.75,20.902,347140,0
2013-04-15,20.925,21.053,20.837,20.88,329097,0
2013-04-16,20.657,20.672,20.359,20.546,209872,0
2013-04-17,20.236,20.284,20.144,20.272,132555,0
2013-04-18,20.236,20.236,19.983,20.02,124205,0
2013-04-19,20.104,20.148,19.983,20.086,88746,0
2013-04-22,20.141,20.181,19.986,20.144,65585,0
2013-04-23,20.414,20.577,20.411,20.494,550527,0
2013-04-24,20.799,20.841,20.736,20.781,499874,0
2013-04-25,20.919,20.979,20.859,20.897,104950,0
2013-04-26,20.949,21.028,20.949,21.009,116372,0
2013-04-29,21.193,21.269,21.109,21.243,151051,0
2013-04-30,20.608,20.863,20.535,20.863,158112,0
2013-05-01,20.904,20.958,20.784,20.845,173456,0
2013-05-02,21.185,21.301,21.167,21.222,171537,0
2013-05-03,21.369,21.425,21.231,21.315,159858,0
2013-05-06,21.287,21.315,21.222,21.279,43527,0
2013-05-07,21.338,21.413,21.231,21.301,56290,0
2013-05-08,21.586,21.649,21.545,21.608,233973,0
2013-05-09,21.578,21.7,21.537,21.582,74455,0
2013-05-10,21.537,21.564,21.365,21.564,59248,0
2013-05-13,21.678,21.7,21.409,21.482,223496,0
2013-05-14,21.205,21.357,21.189,21.357,116467,0
2013-05-15,21.554,21.74,21.554,21.74,97475,0
2013-05-16,21.888,21.988,21.802,21.828,107360,0
2013-05-17,21.487,21.59,21.47,21.521,73533,0
2013-05-20,21.718,21.97,21.689,21.97,98087,0
2013-05-21,21.718,21.877,21.704,21.814,68141,0
2013-05-22,21.842,22.028,21.635,21.638,78094,0
2013-05-23,21.474,21.75,21.452,21.686,117619,0
2013-05-24,21.582,21.736,21.517,21.714,112145,0
2013-05-28,21.818,21.924,21.521,21.561,436534,0
2013-05-29,21.287,21.331,21.208,21.304,60633,0
2013-05-30,21.517,21.631,21.509,21.541,121245,0
2013-05-31,21.367,21.421,21.297,21.3,80361,0
2013-06-03,21.218,21.227,21.068,21.135,109132,0
2013-06-04,21.068,21.109,20.968,21.091,132664,0
2013-06-05,21.105,21.147,21.04,21.044,100209,0
2013-06-06,21.251,21.441,21.218,21.441,107704,0
2013-06-07,21.235,21.564,21.171,21.525,81228,0
2013-06-10,21.061,21.255,21.061,21.243,96299,0
2013-06-11,20.847,21.046,20.838,21.036,101874,0
2013-06-12,21.678,21.678,21.393,21.397,152712,0
2013-06-13,21.487,21.775,21.444,21.768,75573,0
2013-06-14,21.456,21.594,21.433,21.498,62427,0
2013-06-17,21.787,21.877,21.627,21.75,105380,0
2013-06-18,21.842,21.92,21.828,21.871,36638,0
2013-06-19,21.888,21.888,21.387,21.425,89593,0
2013-06-20,21.133,21.155,20.521,20.55,229237,0
2013-06-21,20.71,20.792,20.528,20.736,143932,0
2013-06-24,20.451,20.72,20.335,20.571,84847,0
2013-06-25,20.623,20.682,20.48,20.645,77257,0
2013-06-26,20.514,20.568,20.422,20.531,85795,0
2013-06-27,20.55,20.666,20.473,20.571,380650,0
2013-06-28,20.418,20.601,20.367,20.48,289398,0
2013-07-01,20.514,20.692,20.48,20.574,222158,0
2013-07-02,20.392,20.539,20.375,20.463,143407,0
2013-07-03,20.178,20.514,20.163,20.451,187632,0
2013-07-05,20.652,20.717,20.535,20.714,101563,0
2013-07-08,20.568,20.692,20.521,20.631,175541,0
2013-07-09,20.889,20.942,20.757,20.942,338054,0
2013-07-10,20.968,21.113,20.934,21.053,91866,0
2013-07-11,21.444,21.601,21.208,21.574,209348,0
2013-07-12,21.38,21.545,21.38,21.545,106701,0
2013-07-15,21.444,21.574,21.4,21.561,80724,0
2013-07-16,21.295,21.501,21.218,21.482,202040,0
2013-07-17,21.842,21.996,21.791,21.912,136754,0
2013-07-18,22.004,22.171,22,22.053,149728,0
2013-07-19,21.992,22.118,21.952,22.099,80860,0
2013-07-22,22.064,22.137,22.038,22.135,71771,0
2013-07-23,22.106,22.171,22.05,22.135,44275,0
2013-07-24,22.262,22.284,22.06,22.131,151371,0
2013-07-25,21.959,22.127,21.896,22.114,51837,0
2013-07-26,21.908,22.031,21.806,22.031,204555,0
2013-07-29,21.806,21.933,21.761,21.912,140833,0
2013-07-30,21.881,21.92,21.757,21.874,234954,0
2013-07-31,21.74,21.94,21.689,21.708,460768,0
2013-08-01,21.81,21.963,21.714,21.754,71715,0
2013-08-02,22.135,22.383,22.095,22.331,125682,0
2013-08-05,22.249,22.365,22.148,22.331,338000,0
2013-08-06,22.106,22.308,22.106,22.237,212869,0
2013-08-07,22.148,22.277,22.114,22.114,82002,0
2013-08-08,22.249,22.386,22.118,22.386,394178,0
2013-08-09,22.284,22.414,22.255,22.376,60532,0
2013-08-12,22.193,22.229,22.144,22.204,51440,0
2013-08-13,22.171,22.429,22.118,22.414,108976,0
2013-08-14,22.411,22.514,22.411,22.464,102715,0
2013-08-15,22.163,22.316,22.024,22.218,97322,0
2013-08-16,22.323,22.342,22.193,22.215,86301,0
2013-08-19,22.411,22.495,22.338,22.338,96139,0
2013-08-20,22.338,22.507,22.237,22.484,92823,0
2013-08-21,22.383,22.418,22.141,22.148,75227,0
2013-08-22,22.229,22.398,22.225,22.346,65053,0
2013-08-23,22.383,22.457,22.302,22.35,120685,0
2013-08-26,22.433,22.433,22.249,22.249,149517,0
2013-08-27,21.908,22.028,21.772,21.783,958090,0
2013-08-28,21.708,21.783,21.646,21.696,83692,0
2013-08-29,21.623,21.744,21.604,21.663,52374,0
2013-08-30,21.47,21.478,21.174,21.272,159905,0
2013-09-03,21.817,21.877,21.517,21.613,146785,0
2013-09-04,21.702,22.039,21.702,22.021,93619,0
2013-09-05,21.877,21.978,21.79,21.933,103265,0
2013-09-06,21.974,22.064,21.75,22.031,236788,0
2013-09-09,21.908,22.053,21.874,22.028,88883,0
2013-09-10,22.144,22.288,22.11,22.167,105787,0
2013-09-11,22.237,22.394,22.221,22.394,51208,0
2013-09-12,22.433,22.518,22.386,22.449,61154,0
2013-09-13,22.557,22.66,22.525,22.641,78551,0
2013-09-16,22.948,22.984,22.835,22.904,59137,0
2013-09-17,22.802,22.898,22.606,22.711,185157,0
2013-09-18,22.711,23.048,22.55,23.026,68628,0
2013-09-19,23.068,23.072,22.668,22.76,112424,0
2013-09-20,22.943,22.943,22.634,22.662,58281,0
2013-09-23,22.774,22.816,22.689,22.77,105554,0
2013-09-24,22.491,22.617,22.437,22.499,73832,0
2013-09-25,22.634,22.721,22.565,22.625,90831,0
2013-09-26,22.621,22.884,22.536,22.85,293382,0
2013-09-27,22.888,22.932,22.806,22.839,537774,0
2013-09-30,22.675,22.839,22.634,22.792,709491,0
2013-10-01,22.785,22.799,22.641,22.795,302219,0
2013-10-02,22.565,22.689,22.429,22.675,226795,0
2013-10-03,22.681,22.688,22.538,22.596,92813,0
2013-10-04,22.412,22.52,22.358,22.422,86157,0
2013-10-07,22.28,22.45,22.268,22.404,89926,0
2013-10-08,22.265,22.398,21.908,21.927,219331,0
2013-10-09,21.929,22.334,21.786,22.283,283461,0
2013-10-10,22.426,22.651,22.401,22.624,320719,0
2013-10-11,22.721,22.885,22.699,22.885,70004,0
2013-10-14,23.068,23.379,23.068,23.379,375680,0
2013-10-15,23.654,23.654,23.16,23.167,355267,0
2013-10-16,23.078,23.189,23.016,23.136,142558,0
2013-10-17,23.23,23.379,23.193,23.379,98136,0
2013-10-18,23.375,23.604,23.375,23.56,158859,0
2013-10-21,23.772,23.831,23.692,23.749,69480,0
2013-10-22,23.704,24.014,23.697,23.93,80825,0
2013-10-23,23.959,24.081,23.93,24.047,92228,0
2013-10-24,24.136,24.168,23.891,23.983,152758,0
2013-10-25,23.946,23.946,23.835,23.934,42971,0
2013-10-28,23.877,23.895,23.772,23.841,259897,0
2013-10-29,23.761,23.789,23.658,23.749,89330,0
2013-10-30,23.733,23.745,23.553,23.673,101949,0
2013-10-31,23.608,23.749,23.529,23.646,93784,0
2013-11-01,23.602,23.765,23.521,23.719,1793919,0
2013-11-04,23.749,23.789,23.575,23.789,1447882,0
2013-11-05,23.741,23.891,23.638,23.835,486058,0
2013-11-06,23.957,24.014,23.845,23.95,74261,0
2013-11-07,23.775,23.938,23.729,23.729,155327,0
2013-11-08,23.729,23.891,23.642,23.891,137571,0
2013-11-11,23.87,23.873,23.779,23.82,144712,0
2013-11-12,23.704,23.808,23.62,23.745,319291,0
2013-11-13,23.635,23.934,23.635,23.919,114163,0
2013-11-14,24.03,24.073,23.938,24.018,36981,0
2013-11-15,24.034,24.111,23.995,24.085,99392,0
2013-11-18,24.114,24.114,23.963,23.98,39968,0
2013-11-19,24.006,24.092,23.966,24.037,48183,0
2013-11-20,24.085,24.152,23.884,23.942,53310,0
2013-11-21,24.037,24.138,24.03,24.092,96945,0
2013-11-22,24.152,24.2,24.01,24.184,57461,0
2013-11-25,24.218,24.283,24.176,24.2,197099,0
2013-11-26,24.156,24.283,24.085,24.221,398363,0
2013-11-27,24.504,24.523,24.408,24.486,234350,0
2013-11-29,24.629,24.699,24.585,24.629,43130,0
2013-12-02,24.643,24.84,24.555,24.748,234193,0
2013-12-03,25.097,25.208,25.026,25.05,282070,0
2013-12-04,25.046,25.163,25.01,25.119,134515,0
2013-12-05,25.119,25.359,25.119,25.295,169596,0
2013-12-06,25.539,25.808,25.457,25.79,391828,0
2013-12-09,25.697,25.91,25.638,25.903,238163,0
2013-12-10,25.892,25.94,25.668,25.851,223787,0
2013-12-11,25.642,25.694,25.373,25.413,431050,0
2013-12-12,25.355,25.377,25.155,25.226,110473,0
2013-12-13,25.352,25.373,25.19,25.216,86451,0
2013-12-16,25.391,25.469,25.267,25.359,121872,0
2013-12-17,25.439,25.439,25.078,25.283,264305,0
2013-12-18,25.579,25.672,25.267,25.672,134880,0
2013-12-19,25.847,25.851,25.672,25.804,212839,0
2013-12-20,25.741,25.885,25.741,25.779,347496,0
2013-12-23,26.017,26.205,25.968,26.19,107452,0
2013-12-24,26.268,26.308,26.194,26.236,74022,0
2013-12-26,26.413,26.588,26.264,26.459,71141,0
2013-12-27,26.496,26.496,26.298,26.375,58623,0
2013-12-30,26.209,26.298,26.146,26.279,105197,0
2013-12-31,26.331,26.463,26.264,26.419,61487,0
2014-01-02,26.15,26.157,25.978,26.087,126883,0
2014-01-03,26.058,26.243,26.009,26.19,195726,0
2014-01-06,26.236,26.371,26.171,26.294,89669,0
2014-01-07,26.136,26.323,26.118,26.298,146075,0
2014-01-08,26.383,26.504,26.334,26.44,74707,0
2014-01-09,26.545,26.662,26.398,26.662,110604,0
2014-01-10,26.761,26.969,26.717,26.969,118846,0
2014-01-13,26.496,26.57,26.331,26.427,182757,0
2014-01-14,26.294,26.61,26.246,26.603,502057,0
2014-01-15,26.34,26.519,26.319,26.519,148165,0
2014-01-16,26.429,26.559,26.34,26.559,135170,0
2014-01-17,26.696,26.757,26.603,26.682,78128,0
2014-01-21,26.802,26.975,26.686,26.955,363003,0
2014-01-22,27.177,27.321,27.059,27.281,170359,0
2014-01-23,27.398,27.563,27.373,27.55,206243,0
2014-01-24,27.073,27.077,26.739,26.739,178500,0
2014-01-27,27.221,27.3,27.023,27.043,192755,0
2014-01-28,27.151,27.258,27.137,27.181,90878,0
2014-01-29,26.606,26.969,26.562,26.613,206598,0
2014-01-30,26.931,27.046,26.809,27.015,113943,0
2014-01-31,26.57,26.689,26.447,26.603,114961,0
2014-02-03,26.927,26.982,26.493,26.537,216198,0
2014-02-04,26.545,26.61,26.308,26.401,209255,0
2014-02-05,26.283,26.525,26.283,26.429,134172,0
2014-02-06,26.965,27.104,26.951,27.073,313594,0
2014-02-07,27.398,27.863,27.394,27.855,125912,0
2014-02-10,27.718,27.87,27.649,27.855,135557,0
2014-02-11,27.973,28.342,27.944,28.304,104653,0
2014-02-12,28.397,28.555,28.278,28.537,197973,0
2014-02-13,28.537,28.819,28.527,28.798,81317,0
2014-02-14,29.008,29.16,28.968,29.122,90747,0
2014-02-18,29.291,29.306,29.167,29.202,92422,0
2014-02-19,29.236,29.418,29.18,29.222,75740,0
2014-02-20,29.421,29.553,29.345,29.527,99595,0
2014-02-21,29.332,29.41,29.144,29.187,97077,0
2014-02-24,29.259,29.579,29.222,29.46,109776,0
2014-02-25,29.56,29.615,29.349,29.36,163762,0
2014-02-26,29.303,29.345,29.144,29.236,109190,0
2014-02-27,29.096,29.338,29.096,29.255,77903,0
2014-02-28,29.273,29.512,29.273,29.329,474414,0
2014-03-03,28.938,29.004,28.753,28.901,195388,0
2014-03-04,29.026,29.276,29.014,29.248,205981,0
2014-03-05,29.004,29.081,28.964,29.056,96658,0
2014-03-06,29.104,29.244,29.096,29.174,119399,0
2014-03-07,28.658,28.784,28.572,28.741,359239,0
2014-03-10,28.425,28.534,28.268,28.534,223395,0
2014-03-11,28.476,28.65,28.433,28.579,132560,0
2014-03-12,28.046,28.292,27.948,28.292,165214,0
2014-03-13,28.658,28.681,28.223,28.247,131422,0
2014-03-14,28.314,28.615,28.314,28.488,127320,0
2014-03-17,28.54,28.706,28.476,28.537,116793,0
2014-03-18,28.615,28.805,28.551,28.788,123202,0
2014-03-19,28.827,28.831,28.346,28.466,97995,0
2014-03-20,28.262,28.363,28.164,28.208,101630,0
2014-03-21,28.227,28.239,27.804,27.804,625190,0
2014-03-24,28.002,28.028,27.749,27.825,267610,0
2014-03-25,28.117,28.231,28.024,28.125,262813,0
2014-03-26,28.028,28.113,27.859,27.936,167817,0
2014-03-27,27.874,27.906,27.641,27.711,197444,0
2014-03-28,28.437,28.54,28.278,28.285,178468,0
2014-03-31,28.006,28.171,27.963,28.164,232678,0
2014-04-01,28.243,28.401,28.227,28.35,114235,0
2014-04-02,28.106,28.231,28.016,28.2,378664,0
2014-04-03,28.065,28.095,27.888,28.038,387931,0
2014-04-04,28.057,28.268,27.97,28.035,645963,0
2014-04-07,27.985,27.998,27.782,27.818,142904,0
2014-04-08,27.84,27.884,27.711,27.725,259880,0
2014-04-09,27.932,28.077,27.807,28.077,188053,0
2014-04-10,28.069,28.08,27.535,27.542,434547,0
2014-04-11,27.239,27.34,27.123,27.159,177625,0
2014-04-14,27.059,27.17,26.951,27.155,295309,0
2014-04-15,27.081,27.166,26.742,26.947,534520,0
2014-04-16,27.093,27.1,26.951,27.1,135851,0
2014-04-17,27.14,27.343,27.112,27.286,155598,0
2014-04-21,27.32,27.405,27.221,27.384,102813,0
2014-04-22,27.521,27.629,27.462,27.462,130384,0
2014-04-23,27.528,27.637,27.492,27.498,119098,0
2014-04-24,28.36,28.597,28.349,28.444,513182,0
2014-04-25,28.741,28.836,28.485,28.641,1096363,0
2014-04-28,29.007,29.056,28.773,28.995,257417,0
2014-04-29,29.32,29.384,29.196,29.279,278419,0
2014-04-30,28.799,29.029,28.777,29.029,234347,0
2014-05-01,28.691,28.785,28.416,28.613,559215,0
2014-05-02,28.661,29.045,28.613,29.041,260141,0
2014-05-05,28.885,29.084,28.809,29.077,143141,0
2014-05-06,28.921,29.011,28.85,28.913,205748,0
2014-05-07,28.995,29.059,28.885,29.041,156975,0
2014-05-08,28.971,29.1,28.917,28.992,184095,0
2014-05-09,28.645,28.765,28.563,28.741,191463,0
2014-05-12,28.888,29.204,28.888,29.181,132941,0
2014-05-13,29.07,29.2,29.007,29.116,103426,0
2014-05-14,28.956,28.986,28.84,28.862,141519,0
2014-05-15,28.816,28.877,28.691,28.836,75636,0
2014-05-16,28.928,29.149,28.928,29.134,86829,0
2014-05-19,28.888,28.899,28.777,28.862,130695,0
2014-05-20,28.832,28.932,28.726,28.881,186951,0
2014-05-21,29.192,29.614,29.153,29.61,304391,0
2014-05-22,29.893,30.165,29.871,30.04,184131,0
2014-05-23,29.752,29.819,29.674,29.786,286600,0
2014-05-27,29.942,29.954,29.801,29.924,111346,0
2014-05-28,30.642,31.192,30.325,30.932,7235903,0
2014-05-29,31.994,32.565,31.872,32.472,1351140,0
2014-05-30,32.941,32.949,32.593,32.691,694091,0
2014-06-02,32.047,32.255,32.028,32.255,463381,0
2014-06-03,32.032,32.325,31.994,32.318,416890,0
2014-06-04,33.102,37.58,32.914,36.229,5741907,0
2014-06-05,34.453,35.074,33.984,34.153,4968814,0
2014-06-06,34.031,34.035,33.381,33.987,1005595,0
2014-06-09,33.808,33.927,33.759,33.835,630707,0
2014-06-10,34.046,34.528,33.995,34.361,475756,0
2014-06-11,34.275,34.46,34.259,34.374,319251,0
2014-06-12,34.333,34.333,33.949,34.275,506447,0
2014-06-13,34.092,34.092,33.887,34.046,285236,0
2014-06-16,33.849,34.393,33.849,34.224,749125,0
2014-06-17,33.827,34.08,33.827,34.042,363242,0
2014-06-18,33.738,33.738,33.285,33.637,1344348,0
2014-06-19,33.769,34.103,33.756,34.084,444483,0
2014-06-20,34.658,34.683,34.267,34.329,521549,0
2014-06-23,34.002,34.006,33.338,33.86,1660220,0
2014-06-24,33.323,33.373,32.691,33.09,866316,0
2014-06-25,32.895,32.922,32.684,32.888,789082,0
2014-06-26,32.872,33.056,32.658,32.999,274566,0
2014-06-27,32.851,33.056,32.788,33.018,221855,0
2014-06-30,33.098,33.338,33.098,33.253,429358,0
2014-07-01,33.47,33.742,33.398,33.689,291211,0
2014-07-02,33.335,33.693,33.257,33.521,367824,0
2014-07-03,33.369,33.501,33.261,33.405,300905,0
2014-07-07,33.074,33.373,33.045,33.298,414412,0
2014-07-08,33.014,33.022,32.477,32.589,508833,0
2014-07-09,32.538,32.884,32.513,32.83,293230,0
2014-07-10,32.593,32.834,32.517,32.792,363790,0
2014-07-11,32.716,32.777,32.554,32.688,241876,0
2014-07-14,32.694,32.933,32.481,32.509,905019,0
2014-07-15,32.814,32.957,32.635,32.635,695697,0
2014-07-16,33.159,33.202,32.876,32.989,275614,0
2014-07-17,32.93,33.003,32.688,32.731,478157,0
2014-07-18,33.007,33.458,32.999,33.346,316314,0
2014-07-21,33.12,33.143,32.967,33.067,172113,0
2014-07-22,33.305,33.603,33.277,33.331,177650,0
2014-07-23,33.626,33.746,33.559,33.64,180173,0
2014-07-24,33.599,33.835,33.576,33.652,562625,0
2014-07-25,33.607,33.61,33.358,33.462,291428,0
2014-07-28,33.011,33.011,32.698,32.851,419334,0
2014-07-29,32.83,33.113,32.814,32.88,193503,0
2014-07-30,32.597,32.865,32.367,32.784,313363,0
2014-07-31,32.091,32.385,32.058,32.058,296945,0
2014-08-01,33.147,33.857,33.141,33.301,816843,0
2014-08-04,33.362,33.477,33.151,33.335,370923,0
2014-08-05,33.685,33.716,33.141,33.143,665693,0
2014-08-06,32.058,32.266,31.845,32.051,900202,0
2014-08-07,31.659,31.805,31.07,31.082,699676,0
2014-08-08,31.163,31.212,30.703,30.881,1672393,0
2014-08-11,31.801,31.811,31.391,31.53,482256,0
2014-08-12,31.778,32.181,31.752,32.036,351172,0
2014-08-13,32.292,32.356,32.087,32.255,457236,0
2014-08-14,32.364,32.568,32.337,32.416,140485,0
2014-08-15,31.994,32.094,31.555,31.77,259003,0
2014-08-18,31.931,32.062,31.898,32.051,151136,0
2014-08-19,32.352,32.385,32.225,32.348,156104,0
2014-08-20,32.196,32.485,32.073,32.404,194532,0
2014-08-21,32.777,33.022,32.658,32.81,312321,0
2014-08-22,32.517,32.769,32.441,32.481,124451,0
2014-08-25,32.716,32.926,32.681,32.899,119394,0
2014-08-26,32.635,32.642,32.337,32.34,226475,0
2014-08-27,32.509,32.534,32.367,32.493,93638,0
2014-08-28,32.199,32.632,32.199,32.517,118597,0
2014-08-29,32.356,32.392,32.143,32.367,176701,0
2014-09-02,32.24,32.4,32.094,32.289,183961,0
2014-09-03,32.248,32.258,32.036,32.244,193476,0
2014-09-04,32.248,32.404,32.058,32.113,152129,0
2014-09-05,32.258,32.585,32.214,32.582,139677,0
2014-09-08,32.009,32.15,31.921,32.083,204392,0
2014-09-09,31.945,32.266,31.921,32.129,199050,0
2014-09-10,32.314,32.642,32.225,32.561,238048,0
2014-09-11,32.601,32.677,32.236,32.557,169901,0
2014-09-12,32.677,32.681,32.517,32.673,152212,0
2014-09-15,32.777,32.854,32.646,32.698,100427,0
2014-09-16,32.196,32.589,32.169,32.371,300177,0
2014-09-17,31.887,32.087,31.673,31.805,640472,0
2014-09-18,32.423,32.851,32.404,32.834,395737,0
2014-09-19,32.673,32.691,32.364,32.542,943396,0
2014-09-22,32.557,32.601,32.356,32.589,682992,0
2014-09-23,31.693,31.856,31.51,31.752,1197606,0
2014-09-24,31.487,31.644,31.428,31.558,610558,0
2014-09-25,31.424,31.424,31.001,31.02,963722,0
2014-09-26,31.196,31.391,31.123,31.297,967916,0
2014-09-29,31.036,31.362,31.014,31.323,1478211,0
2014-09-30,31.409,31.522,31.285,31.358,635143,0
2014-10-01,31.301,31.308,30.833,30.94,345800,0
2014-10-02,30.593,30.593,29.997,30.389,840273,0
2014-10-03,30.551,30.903,30.551,30.881,617202,0
2014-10-06,30.814,30.997,30.703,30.967,634612,0
2014-10-07,30.906,31.014,30.496,30.496,479784,0
2014-10-08,30.142,30.776,30.061,30.76,548808,0
2014-10-09,30.508,30.605,29.693,29.697,920784,0
2014-10-10,29.786,29.852,29.368,29.368,592093,0
2014-10-13,29.257,29.558,28.917,28.952,362283,0
2014-10-14,29.011,29.189,28.753,28.812,539021,0
2014-10-15,27.683,27.896,27.068,27.757,832080,0
2014-10-16,26.949,27.571,26.883,27.366,653564,0
2014-10-17,28.195,28.532,28.186,28.325,290427,0
2014-10-20,28.41,28.743,28.382,28.724,232614,0
2014-10-21,28.773,29.267,28.763,29.2,409949,0
2014-10-22,29.73,29.95,29.523,29.694,447542,0
2014-10-23,30.005,30.376,29.996,30.13,324806,0
2014-10-24,30.073,30.224,30.035,30.167,158393,0
2014-10-27,29.911,30.309,29.873,30.101,173824,0
2014-10-28,30.773,31.199,30.632,31.181,704265,0
2014-10-29,31.077,31.437,30.964,31.018,292131,0
2014-10-30,31.703,32.318,31.503,32.054,399499,0
2014-10-31,32.08,32.308,31.995,32.261,201007,0
2014-11-03,31.883,31.977,31.788,31.929,190286,0
2014-11-04,31.986,32.072,31.834,31.995,156372,0
2014-11-05,32.318,32.508,32.119,32.423,165193,0
2014-11-06,32.044,32.157,31.693,31.834,200174,0
2014-11-07,31.673,31.693,31.399,31.465,237760,0
2014-11-10,31.578,31.759,31.523,31.703,274048,0
2014-11-11,31.948,32.129,31.892,32.129,115484,0
2014-11-12,31.863,31.863,31.636,31.769,159853,0
2014-11-13,31.703,31.958,31.588,31.929,128270,0
2014-11-14,31.38,31.588,31.248,31.523,115856,0
2014-11-17,31.332,32.005,31.294,31.948,328025,0
2014-11-18,31.892,32.119,31.759,32.005,188425,0
2014-11-19,31.986,32.536,31.892,32.478,447796,0
2014-11-20,32.46,32.573,32.232,32.546,351680,0
2014-11-21,32.611,32.867,32.441,32.802,809562,0
2014-11-24,34.042,35.198,33.465,34.222,2685675,0
2014-11-25,33.692,33.882,33.417,33.56,830572,0
2014-11-26,33.465,33.882,32.99,33.882,960394,0
2014-11-28,32.821,33.294,32.773,32.886,766971,0
2014-12-01,32.763,32.925,32.527,32.707,508873,0
2014-12-02,32.573,32.734,32.366,32.659,411537,0
2014-12-03,32.84,33.124,32.631,33.086,1379319,0
2014-12-04,32.753,32.886,32.423,32.831,958546,0
2014-12-05,32.963,33.407,32.792,33.331,539319,0
2014-12-08,32.697,32.905,32.536,32.631,750767,0
2014-12-09,31.778,32.186,31.749,32.186,500807,0
2014-12-10,31.578,31.627,31.284,31.437,522751,0
2014-12-11,31.294,31.568,31.152,31.161,917679,0
2014-12-12,31.362,31.437,30.763,30.773,324964,0
2014-12-15,30.896,31.002,29.987,30.376,488619,0
2014-12-16,30.84,31.513,30.679,30.858,408188,0
2014-12-17,30.906,31.712,30.783,31.513,380266,0
2014-12-18,31.958,32.707,31.901,32.679,347336,0
2014-12-19,32.423,32.802,32.271,32.724,521614,0
2014-12-22,32.981,33.038,32.886,32.954,244913,0
2014-12-23,32.308,37.71,31.844,36.042,4162051,0
2014-12-24,35.663,36.439,35.114,36.174,1944863,0
2014-12-26,36.269,36.544,36.059,36.496,588747,0
2014-12-29,35.501,35.52,35.123,35.16,1641872,0
2014-12-30,35.057,35.614,34.999,35.303,1060451,0
2014-12-31,35.339,35.587,34.792,34.81,504130,0
2015-01-02,34.384,34.554,33.882,34.06,727788,0
2015-01-05,34.128,34.581,33.891,33.996,1505738,0
2015-01-06,33.776,34.175,33.702,34.015,730934,0
2015-01-07,34.032,34.631,33.909,34.346,957114,0
2015-01-08,34.06,34.601,34.042,34.402,999406,0
2015-01-09,34.194,34.706,33.844,34.488,534303,0
2015-01-12,34.231,34.261,33.541,34.119,666026,0
2015-01-13,33.455,33.616,32.886,33.227,1079933,0
2015-01-14,33.209,33.407,32.963,33.246,1150036,0
2015-01-15,33.37,33.712,33.256,33.417,477153,0
2015-01-16,33.663,34.128,33.56,34.09,595536,0
2015-01-20,34.288,34.384,33.986,34.128,455547,0
2015-01-21,33.947,34.251,33.806,34.204,355420,0
2015-01-22,34.165,34.231,33.891,34.204,476893,0
2015-01-23,34.032,34.222,33.663,33.692,292866,0
2015-01-26,33.938,34.194,33.862,34.005,369593,0
2015-01-27,33.862,34.109,33.663,33.947,376998,0
2015-01-28,34.222,34.497,33.806,33.806,460690,0
2015-01-29,34.307,34.497,34.109,34.43,394083,0
2015-01-30,34.316,34.365,33.815,33.919,400615,0
2015-02-02,33.825,33.928,33.446,33.928,274792,0
2015-02-03,33.796,33.919,33.616,33.796,611058,0
2015-02-04,33.844,33.9,33.256,33.321,516505,0
2015-02-05,34.676,34.818,34.393,34.782,755676,0
2015-02-06,34.478,34.696,34.231,34.43,456483,0
2015-02-09,34.251,34.554,34.204,34.402,617841,0
2015-02-10,34.222,34.374,34.06,34.231,412260,0
2015-02-11,33.947,34.032,33.501,33.702,683795,0
2015-02-12,34.032,34.231,33.996,34.204,291535,0
2015-02-13,33.957,34.194,33.75,33.938,771915,0
2015-02-17,33.986,34.402,33.882,34.307,199140,0
2015-02-18,34.545,34.792,34.336,34.676,250781,0
2015-02-19,34.716,34.782,34.526,34.601,148236,0
2015-02-20,34.222,34.64,34.119,34.526,220326,0
2015-02-23,34.421,34.601,34.336,34.572,247564,0
2015-02-24,34.459,34.763,34.384,34.668,157879,0
2015-02-25,34.346,34.686,34.316,34.563,164999,0
2015-02-26,34.393,34.545,34.365,34.43,131434,0
2015-02-27,34.772,35.482,34.621,34.914,730574,0
2015-03-02,34.763,35.018,34.696,34.914,225021,0
2015-03-03,33.106,33.577,31.986,32.308,3159169,0
2015-03-04,32.905,33.047,32.679,32.782,915917,0
2015-03-05,33.18,33.256,32.934,32.963,1129753,0
2015-03-06,32.857,32.915,32.318,32.423,435901,0
2015-03-09,32.318,32.384,31.968,31.995,1361212,0
2015-03-10,31.806,32.129,31.749,31.778,406771,0
2015-03-11,31.598,31.759,31.447,31.683,374051,0
2015-03-12,32.232,32.271,32.072,32.1,451311,0
2015-03-13,31.673,31.798,31.457,31.74,610472,0
2015-03-16,31.901,32.251,31.892,32.242,505771,0
2015-03-17,31.673,31.901,31.513,31.834,457537,0
2015-03-18,31.588,32.602,31.568,32.327,621025,0
2015-03-19,32.346,32.403,32.072,32.08,225654,0
2015-03-20,32.176,32.573,31.892,32.47,1111915,0
2015-03-23,32.773,32.973,32.546,32.753,834120,0
2015-03-24,33.076,33.115,32.763,32.895,1113499,0
2015-03-25,33.134,33.16,32.384,32.478,1421688,0
2015-03-26,32.176,32.527,31.995,32.488,992226,0
2015-03-27,32.356,32.527,32.119,32.478,736068,0
2015-03-30,32.062,32.451,32.062,32.384,685514,0
2015-03-31,31.938,32.488,31.929,32.376,1208840,0
2015-04-01,32.281,32.281,31.873,32.166,538384,0
2015-04-02,32.403,32.517,32.29,32.431,508409,0
2015-04-06,32.403,32.679,32.176,32.508,234943,0
2015-04-07,32.573,32.688,32.384,32.393,265090,0
2015-04-08,33.303,33.303,32.773,32.831,393366,0
2015-04-09,32.954,33.106,32.831,33.028,258490,0
2015-04-10,32.925,33.285,32.867,33.141,218160,0
2015-04-13,32.915,33.2,32.857,32.857,496799,0
2015-04-14,33.066,33.19,32.821,33.16,588412,0
2015-04-15,33.029,33.116,32.676,32.999,243098,0
2015-04-16,32.924,32.99,32.713,32.914,154341,0
2015-04-17,32.761,32.781,32.503,32.666,243794,0
2015-04-20,32.904,33.116,32.847,32.981,172037,0
2015-04-21,32.894,33.488,32.885,33.297,285427,0
2015-04-22,33.765,33.775,33.402,33.651,384999,0
2015-04-23,33.566,33.938,33.47,33.814,202220,0
2015-04-24,34.054,34.436,33.928,34.235,245780,0
2015-04-27,34.188,34.235,33.584,33.632,392848,0
2015-04-28,33.632,33.919,33.557,33.919,398281,0
2015-04-29,33.537,33.575,33.067,33.202,216008,0
2015-04-30,32.722,32.904,32.445,32.445,630897,0
2015-05-01,33.057,33.547,32.934,33.431,664322,0
2015-05-04,33.488,33.613,33.374,33.488,237840,0
2015-05-05,32.924,33.009,32.407,32.445,579716,0
2015-05-06,32.617,32.8,32.455,32.637,254597,0
2015-05-07,32.483,32.838,32.473,32.656,295895,0
2015-05-08,33.488,33.824,33.422,33.69,387523,0
2015-05-11,33.805,33.958,33.661,33.661,333623,0
2015-05-12,33.632,33.814,33.498,33.651,203332,0
2015-05-13,33.71,33.756,33.374,33.431,187179,0
2015-05-14,33.765,33.909,33.719,33.843,365586,0
2015-05-15,33.977,34.006,33.765,33.785,309709,0
2015-05-18,33.9,34.092,33.805,33.928,493903,0
2015-05-19,33.9,33.938,33.651,33.748,316807,0
2015-05-20,33.537,34.141,33.498,34.044,610424,0
2015-05-21,34.225,34.321,34.111,34.275,220918,0
2015-05-22,33.756,33.805,33.613,33.69,194492,0
2015-05-26,33.566,33.623,33.422,33.527,243438,0
2015-05-27,33.775,34.255,33.775,34.178,187284,0
2015-05-28,34.082,34.265,34.054,34.265,137210,0
2015-05-29,34.149,34.216,33.834,33.938,120331,0
2015-06-01,34.054,34.054,33.584,33.738,158744,0
2015-06-02,33.71,33.968,33.603,33.775,142157,0
2015-06-03,33.968,34.024,33.795,33.891,165037,0
2015-06-04,33.594,33.814,33.202,33.335,170050,0
2015-06-05,32.771,32.819,32.627,32.713,303959,0
2015-06-08,32.588,32.617,32.407,32.493,194492,0
2015-06-09,32.426,32.426,32.12,32.244,201300,0
2015-06-10,32.713,33.048,32.685,32.885,245366,0
2015-06-11,32.934,33.077,32.866,33.048,147719,0
2015-06-12,32.588,32.8,32.503,32.676,331013,0
2015-06-15,32.503,32.666,32.34,32.426,319732,0
2015-06-16,32.483,32.56,32.349,32.435,204624,0
2015-06-17,32.282,32.551,32.148,32.483,273353,0
2015-06-18,32.464,32.771,32.426,32.704,442673,0
2015-06-19,32.973,33.039,32.829,32.904,326835,0
2015-06-22,33.039,33.126,32.838,32.934,215695,0
2015-06-23,33.507,33.641,33.325,33.431,418376,0
2015-06-24,33.46,34.178,32.253,33.345,2428538,0
2015-06-25,33.641,33.661,33.297,33.422,869363,0
2015-06-26,33.142,33.345,33.009,33.172,305108,0
2015-06-29,32.666,32.866,32.379,32.388,289021,0
2015-06-30,32.751,32.751,32.187,32.503,437264,0
2015-07-01,32.819,32.99,32.455,32.627,832388,0
2015-07-02,32.646,32.646,32.464,32.56,273040,0
2015-07-06,32.158,32.388,32.11,32.302,281814,0
2015-07-07,31.967,32.234,31.583,32.158,519132,0
2015-07-08,31.937,31.995,31.65,31.822,304899,0
2015-07-09,32.685,32.856,32.513,32.607,586087,0
2015-07-10,33.46,33.498,33.239,33.402,331536,0
2015-07-13,33.756,33.795,33.594,33.651,307615,0
2015-07-14,33.987,34.131,33.853,34.131,270128,0
2015-07-15,34.082,34.225,34.044,34.141,232688,0
2015-07-16,34.102,34.255,34.054,34.207,485395,0
2015-07-17,34.275,34.427,34.178,34.398,225725,0
2015-07-20,34.474,34.57,34.361,34.417,261341,0
2015-07-21,34.255,34.341,34.141,34.216,592459,0
2015-07-22,34.351,34.446,34.265,34.436,325371,0
2015-07-23,34.034,34.111,33.738,33.748,263849,0
2015-07-24,34.072,34.158,33.547,33.566,350231,0
2015-07-27,33.46,33.575,33.222,33.269,261969,0
2015-07-28,33.479,33.738,33.315,33.68,336445,0
2015-07-29,33.756,33.987,33.566,33.728,513492,0
2015-07-30,34.56,34.887,34.245,34.877,778594,0
2015-07-31,35.317,35.623,35.279,35.431,568644,0
2015-08-03,35.336,35.46,35.077,35.365,490767,0
2015-08-04,35.538,35.701,35.46,35.558,374987,0
2015-08-05,35.682,35.91,35.652,35.757,263953,0
2015-08-06,35.576,35.692,35.241,35.336,403471,0
2015-08-07,34.935,35.154,34.858,35.126,614708,0
2015-08-10,35.183,35.604,35.163,35.567,340517,0
2015-08-11,35.173,35.355,35.04,35.279,459637,0
2015-08-12,34.762,35.47,34.762,35.431,964208,0
2015-08-13,35.355,35.499,35.173,35.327,478708,0
2015-08-14,35.345,35.682,35.279,35.672,338741,0
2015-08-17,35.317,35.978,35.231,35.978,630689,0
2015-08-18,36.073,36.226,36.026,36.169,525608,0
2015-08-19,35.27,35.414,35.04,35.126,970580,0
2015-08-20,34.905,35.077,34.705,34.905,1302217,0
2015-08-21,34.225,34.494,33.557,33.566,1427561,0
2015-08-24,32.004,32.847,31.125,32.187,828047,0
2015-08-25,33.46,33.661,32.781,32.781,901327,0
2015-08-26,33.039,33.039,32.167,32.924,876258,0
2015-08-27,33.384,33.977,33.259,33.958,2006233,0
2015-08-28,33.623,34.629,33.594,34.619,1292608,0
2015-08-31,34.436,34.57,34.207,34.292,353052,0
2015-09-01,33.23,33.46,33.019,33.152,945406,0
2015-09-02,33.882,33.997,33.288,33.795,530935,0
2015-09-03,34.188,34.245,33.872,33.938,257791,0
2015-09-04,33.584,33.68,33.374,33.547,222693,0
2015-09-08,34.695,34.723,34.361,34.705,267400,0
2015-09-09,35.05,35.173,34.436,34.494,202325,0
2015-09-10,34.599,34.944,34.474,34.752,277051,0
2015-09-11,34.331,34.675,34.225,34.609,238989,0
2015-09-14,34.178,34.207,33.977,34.178,251003,0
2015-09-15,34.149,34.292,34.006,34.082,577522,0
2015-09-16,34.619,34.802,34.494,34.772,215801,0
2015-09-17,34.57,34.887,34.158,34.589,1031440,0
2015-09-18,34.265,34.533,34.044,34.131,391177,0
2015-09-21,34.657,35.163,34.341,34.619,738589,0
2015-09-22,34.484,34.523,34.044,34.225,332056,0
2015-09-23,34.341,34.533,34.141,34.302,271160,0
2015-09-24,34.121,34.369,33.872,34.245,234683,0
2015-09-25,34.436,34.551,33.728,33.9,242645,0
2015-09-28,33.928,33.948,32.829,32.954,430104,0
2015-09-29,32.588,32.838,32.464,32.676,347517,0
2015-09-30,33.537,33.68,33.202,33.507,353052,0
2015-10-01,33.623,33.7,33.202,33.527,264058,0
2015-10-02,33.239,33.795,32.819,33.775,301452,0
2015-10-05,34.072,34.283,34.006,34.283,210107,0
2015-10-06,34.092,34.235,33.765,33.785,349083,0
2015-10-07,33.241,33.435,32.914,33.271,408690,0
2015-10-08,33.241,33.84,33.184,33.83,186239,0
2015-10-09,33.435,33.541,33.261,33.415,458078,0
2015-10-12,33.136,33.501,33.108,33.483,345102,0
2015-10-13,33.049,33.492,33.01,33.058,160300,0
2015-10-14,33.415,33.695,33.415,33.464,241230,0
2015-10-15,33.675,34.129,33.628,34.129,185825,0
2015-10-16,34.1,34.514,34.1,34.485,314273,0
2015-10-19,34.302,34.552,34.264,34.466,112174,0
2015-10-20,34.311,34.437,34.196,34.234,104438,0
2015-10-21,34.283,34.311,33.801,33.906,229713,0
2015-10-22,33.724,33.965,33.531,33.82,269037,0
2015-10-23,33.869,34.09,33.791,33.916,332638,0
2015-10-26,34.177,34.311,34.042,34.206,251501,0
2015-10-27,34.119,34.148,33.579,33.618,392297,0
2015-10-28,33.849,34.139,33.715,34.07,337306,0
2015-10-29,32.143,32.442,31.988,32.355,697854,0
2015-10-30,32.615,33.184,32.529,32.885,508087,0
2015-11-02,33.02,33.174,32.846,33.136,302650,0
2015-11-03,32.846,33.088,32.721,33.03,278997,0
2015-11-04,33.318,33.318,32.74,32.875,290760,0
2015-11-05,32.721,32.799,32.413,32.51,316660,0
2015-11-06,32.644,32.664,32.268,32.529,274950,0
2015-11-09,31.884,32.114,31.854,32.028,589212,0
2015-11-10,31.902,31.979,31.768,31.95,237494,0
2015-11-11,32.114,32.413,32.057,32.221,222554,0
2015-11-12,31.95,32.038,31.661,31.661,164659,0
2015-11-13,31.537,31.72,31.517,31.555,200766,0
2015-11-16,31.401,31.864,31.401,31.864,184372,0
2015-11-17,32.201,32.432,32.114,32.355,558199,0
2015-11-18,32.51,32.846,32.375,32.828,413566,0
2015-11-19,33.174,33.309,33.068,33.136,427469,0
2015-11-20,32.904,33.049,32.586,32.605,285429,0
2015-11-23,32.605,32.828,32.403,32.471,159574,0
2015-11-24,32.008,32.403,31.998,32.345,252746,0
2015-11-25,32.684,32.74,32.577,32.664,239362,0
2015-11-27,32.684,32.75,32.548,32.548,95558,0
2015-11-30,32.548,32.828,32.461,32.674,419376,0
2015-12-01,33.241,33.271,32.721,32.904,284708,0
2015-12-02,32.99,33.117,32.625,32.77,396827,0
2015-12-03,32.808,32.828,32.038,32.134,473109,0
2015-12-04,32.201,32.664,32.192,32.644,345607,0
2015-12-07,32.567,32.77,32.413,32.577,575631,0
2015-12-08,32.057,32.278,31.95,32.057,346559,0
2015-12-09,31.884,32.143,31.69,31.834,268725,0
2015-12-10,31.864,31.988,31.72,31.748,230958,0
2015-12-11,31.806,31.854,31.382,31.487,240814,0
2015-12-14,31.277,31.372,30.977,31.305,282914,0
2015-12-15,31.797,31.824,31.477,31.564,349965,0
2015-12-16,31.633,31.844,31.41,31.758,508501,0
2015-12-17,32.654,32.654,32.075,32.249,789678,0
2015-12-18,31.95,34.139,31.884,33.685,3360926,0
2015-12-21,32.954,33.271,32.789,33.01,566190,0
2015-12-22,32.894,33.387,32.846,33.368,237504,0
2015-12-23,33.261,33.801,33.251,33.752,177524,0
2015-12-24,33.724,33.974,33.665,33.889,109474,0
2015-12-28,33.734,33.935,33.608,33.935,186664,0
2015-12-29,34.321,34.64,34.224,34.571,210725,0
2015-12-30,34.514,34.805,34.427,34.581,205998,0
2015-12-31,34.485,34.548,34.297,34.311,130897,0
2016-01-04,33.511,33.57,33,33.541,393900,0
2016-01-05,33.387,33.589,33.232,33.501,386003,0
2016-01-06,32.954,33.368,32.954,33.241,288657,0
2016-01-07,32.77,33.03,32.625,32.702,273369,0
2016-01-08,32.866,33.02,32.336,32.375,225525,0
2016-01-11,32.393,32.442,31.95,32.192,292138,0
2016-01-12,32.625,32.644,32.211,32.548,273410,0
2016-01-13,32.221,32.345,31.55,31.614,265663,0
2016-01-14,31.477,31.922,31.218,31.797,375716,0
2016-01-15,30.611,30.881,30.273,30.698,525764,0
2016-01-19,30.746,30.823,30.167,30.389,442307,0
2016-01-20,30.061,30.524,29.483,30.331,377799,0
2016-01-21,29.965,30.698,29.763,30.467,394536,0
2016-01-22,31.257,31.71,31.141,31.67,881986,0
2016-01-25,31.227,31.555,31.179,31.227,344875,0
2016-01-26,31.661,32.038,31.537,32.008,444074,0
2016-01-27,32.211,32.372,31.844,32.038,506495,0
2016-01-28,31.854,31.94,31.415,31.758,382417,0
2016-01-29,31.68,32.345,31.661,32.345,597996,0
2016-02-01,31.806,32.586,31.728,32.442,575411,0
2016-02-02,31.787,31.886,31.633,31.797,478960,0
2016-02-03,31.998,32.018,31.527,31.884,463355,0
2016-02-04,31.313,31.468,30.987,31.267,456839,0
2016-02-05,31.198,31.257,30.678,30.804,303807,0
2016-02-08,29.937,29.965,29.464,29.763,453126,0
2016-02-09,29.137,30.157,29.137,30.052,1228979,0
2016-02-10,30.553,30.707,30.278,30.341,849706,0
2016-02-11,29.81,29.859,29.266,29.445,526620,0
2016-02-12,29.81,30.052,29.686,30.043,580468,0
2016-02-16,30.774,30.968,30.572,30.823,1002822,0
2016-02-17,31.748,31.834,31.507,31.748,576442,0
2016-02-18,31.854,32.104,31.819,31.844,435172,0
2016-02-19,31.758,32.143,31.67,32.028,594285,0
2016-02-22,31.661,31.979,31.633,31.854,233858,0
2016-02-23,31.564,31.728,31.372,31.391,176278,0
2016-02-24,30.881,31.468,30.794,31.372,418362,0
2016-02-25,31.814,32.038,31.633,32.038,556951,0
2016-02-26,31.738,31.814,31.614,31.623,221263,0
2016-02-29,31.477,31.728,31.323,31.459,213018,0
2016-03-01,31.854,32.172,31.69,32.104,288645,0
2016-03-02,31.758,32.134,31.67,32.094,354745,0
2016-03-03,31.641,31.801,31.382,31.797,455277,0
2016-03-04,31.468,31.922,31.44,31.768,459186,0
2016-03-07,31.363,31.69,31.285,31.604,327469,0
2016-03-08,31.594,31.648,31.305,31.44,242771,0
2016-03-09,31.285,31.42,31.189,31.267,582730,0
2016-03-10,31.15,31.3,30.668,30.977,479878,0
2016-03-11,31.122,31.527,31.083,31.45,370649,0
2016-03-14,31.459,31.517,31.363,31.477,382143,0
2016-03-15,31.044,31.063,30.899,30.977,677262,0
2016-03-16,30.774,31.169,30.698,31.122,257331,0
2016-03-17,31.333,31.569,31.277,31.487,391747,0
2016-03-18,31.353,31.728,31.323,31.633,377262,0
2016-03-21,31.267,31.45,31.227,31.372,325114,0
2016-03-22,30.919,31.44,30.909,31.305,314758,0
2016-03-23,31.198,31.295,31.007,31.093,485889,0
2016-03-24,31.016,31.189,30.938,31.15,297966,0
2016-03-28,31.237,31.382,31.16,31.295,141340,0
2016-03-29,31.44,32.018,31.323,31.931,228031,0
2016-03-30,32.258,32.393,32.192,32.288,164732,0
2016-03-31,32.278,32.326,32.084,32.114,156200,0
2016-04-01,32.018,32.452,32.008,32.393,153934,0
2016-04-04,32.75,32.76,32.423,32.48,348736,0
2016-04-05,31.97,32.094,31.884,31.931,294218,0
2016-04-06,31.884,32.403,31.884,32.384,203955,0
2016-04-07,32.239,32.452,32.163,32.258,264295,0
2016-04-08,32.432,32.432,32.249,32.365,140521,0
2016-04-11,32.461,32.557,32.221,32.221,171355,0
2016-04-12,32.298,32.577,32.114,32.51,150849,0
2016-04-13,32.625,32.856,32.596,32.78,198485,0
2016-04-14,32.963,33.214,32.875,33.164,241525,0
2016-04-15,33.251,33.396,33.174,33.368,312787,0
2016-04-18,33.291,33.589,33.271,33.531,297686,0
2016-04-19,33.715,33.724,33.387,33.531,299550,0
2016-04-20,32.878,33.014,32.806,32.868,420553,0
2016-04-21,32.4,32.703,32.367,32.625,355249,0
2016-04-22,32.362,32.4,31.904,32.216,504650,0
2016-04-25,32.674,32.957,32.674,32.957,525041,0
2016-04-26,32.888,33.024,32.81,32.947,293551,0
2016-04-27,33.15,33.21,32.976,33.122,238991,0
2016-04-28,33.453,33.764,33.385,33.501,460348,0
2016-04-29,33.453,33.511,33.19,33.453,378681,0
2016-05-02,33.56,33.726,33.492,33.726,223649,0
2016-05-03,33.609,33.784,33.482,33.541,1074618,0
2016-05-04,33.16,33.248,33.004,33.22,371327,0
2016-05-05,32.216,32.576,32.216,32.44,660327,0
2016-05-06,32.342,32.625,32.323,32.556,310165,0
2016-05-09,32.976,33.297,32.947,33.17,381559,0
2016-05-10,33.063,33.103,32.947,33.093,125090,0
2016-05-11,33.054,33.22,32.976,32.985,201004,0
2016-05-12,33.2,33.21,32.781,33.044,525607,0
2016-05-13,32.967,33.127,32.81,32.82,396416,0
2016-05-16,32.81,33.122,32.791,33.054,475459,0
2016-05-17,32.947,33.073,32.664,32.722,345738,0
2016-05-18,32.684,33.034,32.581,32.848,1151848,0
2016-05-19,32.83,32.839,32.469,32.713,320397,0
2016-05-20,32.985,33.19,32.897,32.957,321282,0
2016-05-23,33.16,33.229,33.019,33.044,237510,0
2016-05-24,33.667,33.91,33.647,33.774,632086,0
2016-05-25,34.476,34.476,34.053,34.076,574888,0
2016-05-26,33.91,34.014,33.804,33.833,325716,0
2016-05-27,33.813,33.999,33.813,33.891,194392,0
2016-05-31,33.96,33.989,33.414,33.531,285284,0
2016-06-01,33.17,33.575,33.17,33.541,308792,0
2016-06-02,33.346,33.726,33.297,33.707,468199,0
2016-06-03,33.97,34.019,33.638,33.97,668504,0
2016-06-06,33.804,34.048,33.751,33.833,348691,0
2016-06-07,33.726,33.784,33.58,33.59,279261,0
2016-06-08,33.453,33.551,33.355,33.473,390676,0
2016-06-09,33.141,33.463,33.112,33.316,460518,0
2016-06-10,32.244,32.342,32.031,32.225,610116,0
2016-06-13,32.001,32.323,31.88,31.942,288821,0
2016-06-14,31.524,31.602,31.202,31.338,462106,0
2016-06-15,31.612,31.67,31.3,31.318,242005,0
2016-06-16,31.036,31.524,30.773,31.514,605574,0
2016-06-17,31.738,31.758,31.402,31.65,559531,0
2016-06-20,33.366,33.375,32.994,32.994,738314,0
2016-06-21,33.17,33.385,32.967,33.19,446687,0
2016-06-22,33.316,33.755,33.316,33.394,438939,0
2016-06-23,33.863,33.92,33.375,33.764,506228,0
2016-06-24,32.06,32.888,31.787,31.787,1013744,0
2016-06-27,30.812,30.919,30.355,30.627,853142,0
2016-06-28,31.612,31.865,31.407,31.797,559909,0
2016-06-29,32.625,33.004,32.459,32.741,613903,0
2016-06-30,32.82,33.444,32.761,33.444,444586,0
2016-07-01,33.56,33.726,33.414,33.677,368416,0
2016-07-05,33.21,33.434,33.2,33.356,372846,0
2016-07-06,32.947,33.288,32.868,33.288,304321,0
2016-07-07,33.501,33.531,33.083,33.2,228623,0
2016-07-08,33.356,33.599,33.258,33.56,237774,0
2016-07-11,33.434,33.506,33.288,33.414,410244,0
2016-07-12,33.638,33.979,33.561,33.92,621689,0
2016-07-13,34.398,34.398,33.794,33.804,497602,0
2016-07-14,34.194,34.213,34.053,34.164,355113,0
2016-07-15,34.106,34.136,33.764,33.863,409564,0
2016-07-18,33.95,34.066,33.891,33.96,308521,0
2016-07-19,33.482,33.629,33.424,33.629,496877,0
2016-07-20,33.833,34.076,33.774,33.95,639232,0
2016-07-21,33.833,33.97,33.662,33.764,206228,0
2016-07-22,33.657,33.697,33.404,33.56,532444,0
2016-07-25,33.599,33.741,33.524,33.657,455828,0
2016-07-26,33.707,33.863,33.463,33.638,316644,0
2016-07-27,33.56,33.736,33.482,33.717,353827,0
2016-07-28,32.206,32.44,31.815,31.815,1348727,0
2016-07-29,32.284,32.674,32.098,32.44,618402,0
2016-08-01,32.556,32.605,32.259,32.332,610120,0
2016-08-02,32.635,32.664,32.483,32.625,922373,0
2016-08-03,32.372,32.508,32.284,32.352,289185,0
2016-08-04,32.264,32.518,32.264,32.488,291861,0
2016-08-05,32.537,32.65,32.508,32.625,211183,0
2016-08-08,32.41,32.62,32.41,32.595,285580,0
2016-08-09,32.4,32.848,32.4,32.761,272198,0
2016-08-10,32.342,32.498,32.294,32.43,357760,0
2016-08-11,32.674,32.892,32.537,32.839,266222,0
2016-08-12,32.937,32.985,32.731,32.801,222897,0
2016-08-15,32.771,33.044,32.769,32.947,223093,0
2016-08-16,32.771,32.962,32.761,32.897,248442,0
2016-08-17,32.43,32.703,32.4,32.585,314354,0
2016-08-18,32.644,32.771,32.595,32.703,131455,0
2016-08-19,32.41,32.478,32.323,32.469,257021,0
2016-08-22,32.216,32.566,32.187,32.498,262091,0
2016-08-23,32.547,32.713,32.425,32.44,312306,0
2016-08-24,32.469,32.478,32.06,32.098,206542,0
2016-08-25,31.991,32.138,31.825,31.894,263271,0
2016-08-26,31.894,32.187,31.66,32.138,1278109,0
2016-08-29,32.031,32.304,32.031,32.157,331300,0
2016-08-30,32.041,32.234,31.923,31.972,597756,0
2016-08-31,31.885,32.011,31.855,31.962,450471,0
2016-09-01,31.904,31.932,31.699,31.865,267612,0
2016-09-02,32.722,32.761,32.576,32.615,342126,0
2016-09-06,32.722,32.868,32.605,32.839,451304,0
2016-09-07,32.528,32.615,32.415,32.44,289798,0
2016-09-08,32.284,32.362,32.187,32.225,175267,0
2016-09-09,32.06,32.098,31.65,31.65,355628,0
2016-09-12,31.553,32.254,31.534,32.216,356054,0
2016-09-13,31.855,31.932,31.602,31.679,243705,0
2016-09-14,31.748,32.011,31.689,31.981,349604,0
2016-09-15,32.069,32.304,31.962,32.254,379725,0
2016-09-16,31.942,31.962,31.777,31.894,502711,0
2016-09-19,32.041,32.147,31.845,31.923,294267,0
2016-09-20,32.088,32.098,31.962,31.981,229252,0
2016-09-21,31.855,32.011,31.582,31.991,410280,0
2016-09-22,32.664,32.751,32.625,32.722,498962,0
2016-09-23,32.323,32.556,32.313,32.498,256354,0
2016-09-26,31.885,31.914,31.758,31.815,337963,0
2016-09-27,31.719,32.069,31.631,32.031,339889,0
2016-09-28,32.332,32.435,32.06,32.39,201755,0
2016-09-29,32.167,32.196,31.397,31.543,1506145,0
2016-09-30,31.815,32.021,31.768,31.942,1447389,0
2016-10-03,31.991,32.167,31.904,32.118,860748,0
2016-10-04,32.478,32.566,32.011,32.128,571694,0
2016-10-05,31.937,32.016,31.819,31.849,254811,0
2016-10-06,30.632,30.896,30.534,30.838,887053,0
2016-10-07,30.524,30.848,30.514,30.808,382506,0
2016-10-10,30.592,30.857,30.592,30.72,355843,0
2016-10-11,30.661,30.661,30.062,30.101,317987,0
2016-10-12,29.748,29.806,29.552,29.728,507859,0
2016-10-13,29.621,30.18,29.552,30.062,457478,0
2016-10-14,30.101,30.317,30.101,30.18,1141696,0
2016-10-17,29.738,29.846,29.659,29.768,615043,0
2016-10-18,30.278,30.377,30.2,30.229,334509,0
2016-10-19,30.14,30.253,30.033,30.2,582394,0
2016-10-20,29.935,30.229,29.905,30.15,264410,0
2016-10-21,29.778,29.895,29.689,29.846,275729,0
2016-10-24,29.621,29.748,29.522,29.581,312580,0
2016-10-25,29.414,29.414,29.267,29.306,485855,0
2016-10-26,29.08,29.11,28.923,28.972,471239,0
2016-10-27,29.11,29.139,28.835,28.893,383609,0
2016-10-28,29.335,29.404,29.166,29.169,404177,0
2016-10-31,28.708,28.953,28.501,28.718,643696,0
2016-11-01,28.324,28.531,28.02,28.147,830370,0
2016-11-02,28.384,28.413,28.05,28.099,788452,0
2016-11-03,28.304,28.403,28.157,28.207,848196,0
2016-11-04,27.755,28.197,27.755,27.912,487990,0
2016-11-07,28.285,28.354,28.118,28.226,304440,0
2016-11-08,28.05,28.226,27.98,28.118,371322,0
2016-11-09,28.128,28.197,27.48,28.069,1333374,0
2016-11-10,27.215,27.234,26.724,27.029,1905524,0
2016-11-11,27.077,27.186,26.93,27.009,713283,0
2016-11-14,26.616,26.715,26.473,26.616,1547746,0
2016-11-15,26.577,26.999,26.577,26.999,1092154,0
2016-11-16,26.793,27.019,26.763,26.872,560769,0
2016-11-17,27.019,27.362,26.979,27.313,613541,0
2016-11-18,27.264,27.304,27.156,27.224,750613,0
2016-11-21,27.284,27.441,27.224,27.431,378300,0
2016-11-22,27.49,27.5,26.94,27.137,705869,0
2016-11-23,26.793,27.196,26.76,27.146,391540,0
2016-11-25,27.539,27.755,27.451,27.696,210749,0
2016-11-28,27.608,27.843,27.549,27.755,652198,0
2016-11-29,27.892,28.167,27.892,27.98,725340,0
2016-11-30,28.177,28.207,27.892,27.952,511291,0
2016-12-01,27.813,27.902,27.509,27.558,617877,0
2016-12-02,27.922,28.256,27.892,28.109,523969,0
2016-12-05,28.207,28.207,27.952,27.98,336567,0
2016-12-06,28.471,28.511,28.217,28.344,478241,0
2016-12-07,27.98,28.256,27.932,28.236,425956,0
2016-12-08,28.157,28.904,28.099,28.629,1116898,0
2016-12-09,28.963,29.267,28.963,29.257,752941,0
2016-12-12,28.963,29.267,28.933,29.139,491022,0
2016-12-13,29.326,29.571,29.326,29.394,466753,0
2016-12-14,29.502,29.517,29.041,29.08,390987,0
2016-12-15,29.13,29.169,28.992,29.041,389775,0
2016-12-16,29.11,29.297,29.1,29.257,368869,0
2016-12-19,29.365,29.385,29.169,29.188,1146766,0
2016-12-20,29.11,29.179,29.012,29.12,307895,0
2016-12-21,29.051,29.13,28.972,28.992,234117,0
2016-12-22,29.227,29.335,29.188,29.247,290628,0
2016-12-23,29.365,29.394,29.237,29.365,231851,0
2016-12-27,29.424,29.561,29.389,29.483,262829,0
2016-12-28,29.365,29.473,29.257,29.297,239711,0
2016-12-29,29.464,29.512,29.365,29.414,447701,0
2016-12-30,29.866,29.928,29.464,29.532,279117,0
2017-01-03,29.552,29.552,29.355,29.444,509332,0
2017-01-04,29.306,29.571,29.306,29.542,377828,0
2017-01-05,29.719,30.14,29.719,29.925,503658,0
2017-01-06,29.699,29.74,29.601,29.649,407714,0
2017-01-09,29.434,29.576,29.414,29.542,443964,0
2017-01-10,29.601,29.915,29.561,29.816,755217,0
2017-01-11,29.709,30.018,29.631,30.003,809718,0
2017-01-12,29.561,29.748,29.542,29.679,423728,0
2017-01-13,29.797,30.16,29.679,30.082,434234,0
2017-01-17,30.121,30.2,29.964,30.18,661149,0
2017-01-18,29.954,29.993,29.788,29.816,419286,0
2017-01-19,29.611,29.728,29.522,29.679,328999,0
2017-01-20,29.611,29.699,29.542,29.689,414720,0
2017-01-23,29.649,29.778,29.591,29.758,405091,0
2017-01-24,29.561,29.704,29.483,29.631,435977,0
2017-01-25,29.522,29.748,29.502,29.709,566858,0
2017-01-26,29.473,29.492,29.277,29.355,414258,0
2017-01-27,29.758,29.935,29.699,29.925,414584,0
2017-01-30,29.689,29.768,29.621,29.709,416851,0
2017-01-31,29.639,29.881,29.611,29.826,413108,0
2017-02-01,29.836,30.062,29.758,30.053,438525,0
2017-02-02,30.131,30.19,29.993,30.131,314140,0
2017-02-03,30.15,30.268,30.14,30.22,293481,0
2017-02-06,29.944,30.013,29.826,29.876,411200,0
2017-02-07,29.905,30.092,29.816,30.053,275946,0
2017-02-08,30.377,30.387,29.935,30.062,410225,0
2017-02-09,29.218,30.092,29.218,30.023,1141957,0
2017-02-10,29.414,29.728,29.404,29.639,969297,0
2017-02-13,29.601,29.758,29.561,29.719,572566,0
2017-02-14,29.659,29.836,29.571,29.806,664057,0
2017-02-15,29.621,30.092,29.611,30.062,727776,0
2017-02-16,29.973,30.131,29.925,30.101,595799,0
2017-02-17,29.983,30.053,29.788,29.886,500778,0
2017-02-21,29.964,30.327,29.881,30.317,555517,0
2017-02-22,30.19,30.307,30.131,30.21,457196,0
2017-02-23,30.22,30.278,30.15,30.229,434342,0
2017-02-24,30.023,30.15,30.013,30.14,382847,0
2017-02-27,29.719,29.886,29.679,29.826,652549,0
2017-02-28,30.003,30.14,29.935,29.993,516279,0
2017-03-01,29.944,30.15,29.886,30.111,572622,0
2017-03-02,29.768,30.053,29.748,29.973,766256,0
2017-03-03,29.836,30.033,29.806,30.023,491900,0
2017-03-06,29.935,29.944,29.797,29.886,358247,0
2017-03-07,29.758,29.797,29.644,29.699,440369,0
2017-03-08,29.806,29.836,29.709,29.836,379488,0
2017-03-09,29.954,30.062,29.856,30.023,455959,0
2017-03-10,30.043,30.15,30.018,30.14,417210,0
2017-03-13,30.2,30.268,30.111,30.248,443122,0
2017-03-14,30.062,30.131,29.797,29.866,394765,0
2017-03-15,29.954,30.2,29.856,30.16,533360,0
2017-03-16,30.425,30.435,30.21,30.327,627560,0
2017-03-17,30.504,30.749,30.455,30.661,580284,0
2017-03-20,30.818,30.848,30.592,30.632,408608,0
2017-03-21,30.828,30.877,30.651,30.701,563254,0
2017-03-22,30.553,30.799,30.405,30.71,621157,0
2017-03-23,31.103,31.23,31.054,31.073,524963,0
2017-03-24,30.906,30.985,30.769,30.887,500360,0
2017-03-27,31.161,31.221,31.034,31.133,430872,0
2017-03-28,30.995,31.054,30.799,30.848,385429,0
2017-03-29,30.619,30.808,30.53,30.778,391027,0
2017-03-30,30.689,30.748,30.589,30.679,446768,0
2017-03-31,30.559,30.778,30.53,30.728,364313,0
2017-04-03,30.589,30.808,30.589,30.778,364559,0
2017-04-04,30.738,30.828,30.649,30.818,297061,0
2017-04-05,30.728,30.962,30.708,30.788,539096,0
2017-04-06,30.897,31.056,30.838,30.857,448042,0
2017-04-07,30.848,30.977,30.778,30.897,276496,0
2017-04-10,31.295,31.394,31.205,31.275,491497,0
2017-04-11,31.563,31.593,31.384,31.573,652170,0
2017-04-12,31.652,31.732,31.583,31.652,437765,0
2017-04-13,31.583,31.781,31.543,31.583,405284,0
2017-04-17,31.593,31.791,31.593,31.732,302135,0
2017-04-18,31.692,31.811,31.632,31.771,562469,0
2017-04-19,31.672,31.762,31.563,31.583,358390,0
2017-04-20,31.632,31.791,31.593,31.722,572119,0
2017-04-21,31.821,31.891,31.752,31.831,409115,0
2017-04-24,32.387,32.467,32.318,32.417,534110,0
2017-04-25,32.695,32.775,32.616,32.646,449847,0
2017-04-26,32.785,32.854,32.671,32.755,510398,0
2017-04-27,32.884,33.013,32.835,32.924,675032,0
2017-04-28,32.894,33.033,32.825,33.023,421499,0
2017-05-01,33.033,33.043,32.924,32.974,473483,0
2017-05-02,33.212,33.292,33.063,33.292,712128,0
2017-05-03,33.103,33.103,32.815,32.954,461484,0
2017-05-04,33.023,33.023,32.835,32.894,669026,0
2017-05-05,33.758,34.056,33.441,33.878,1358764,0
2017-05-08,33.758,33.788,33.47,33.53,601697,0
2017-05-09,33.838,33.858,33.624,33.729,461295,0
2017-05-10,33.768,33.828,33.684,33.788,314234,0
2017-05-11,33.818,33.854,33.679,33.808,367998,0
2017-05-12,34.007,34.076,33.927,33.977,414570,0
2017-05-15,33.987,34.131,33.967,34.076,333835,0
2017-05-16,34.325,34.593,34.265,34.305,726502,0
2017-05-17,34.444,34.513,34.106,34.106,517226,0
2017-05-18,34.066,34.176,33.972,34.027,352706,0
2017-05-19,34.504,34.553,34.404,34.504,688688,0
2017-05-22,34.583,34.712,34.553,34.653,408215,0
2017-05-23,34.494,34.702,34.494,34.543,307598,0
2017-05-24,34.533,34.692,34.489,34.653,294755,0
2017-05-25,34.603,34.846,34.573,34.792,329139,0
2017-05-26,34.553,34.692,34.533,34.663,470787,0
2017-05-30,34.663,34.901,34.663,34.871,390257,0
2017-05-31,35.11,35.199,34.97,34.98,363859,0
2017-06-01,35.11,35.323,35.06,35.308,349222,0
2017-06-02,35.358,35.497,35.358,35.477,264840,0
2017-06-05,35.418,35.472,35.328,35.388,230751,0
2017-06-06,35.328,35.423,35.249,35.259,233228,0
2017-06-07,35.557,35.586,35.239,35.388,361057,0
2017-06-08,35.09,35.1,34.831,34.97,469245,0
2017-06-09,34.394,34.712,34.364,34.523,619177,0
2017-06-12,34.106,34.335,33.907,34.037,672075,0
2017-06-13,34.166,34.424,34.166,34.325,429657,0
2017-06-14,34.513,34.593,34.225,34.345,458090,0
2017-06-15,34.037,34.404,34.027,34.394,477104,0
2017-06-16,34.653,35.05,34.622,35,714133,0
2017-06-19,34.871,34.99,34.851,34.941,453098,0
2017-06-20,34.762,34.864,34.692,34.712,351069,0
2017-06-21,34.99,35.139,34.961,35.09,436139,0
2017-06-22,34.99,35.179,34.951,35.169,468657,0
2017-06-23,35.269,35.269,34.901,34.951,424799,0
2017-06-26,35.03,35.12,34.951,34.951,339147,0
2017-06-27,34.663,34.762,34.504,34.523,468753,0
2017-06-28,34.692,34.921,34.653,34.881,378318,0
2017-06-29,34.712,34.712,34.325,34.454,399900,0
2017-06-30,34.653,34.692,34.484,34.623,249983,0
2017-07-03,34.434,34.633,34.414,34.414,192386,0
2017-07-05,33.828,34.206,33.788,34.196,699716,0
2017-07-06,33.838,33.952,33.739,33.818,323912,0
2017-07-07,33.629,34.056,33.629,34.007,540949,0
2017-07-10,33.848,33.903,33.798,33.818,363925,0
2017-07-11,33.54,33.699,33.5,33.649,360080,0
2017-07-12,33.977,34.255,33.917,34.116,576120,0
2017-07-13,34.533,34.553,34.325,34.414,494664,0
2017-07-14,34.573,34.891,34.573,34.831,254863,0
2017-07-17,34.702,34.951,34.672,34.812,307787,0
2017-07-18,34.623,34.762,34.578,34.742,244904,0
2017-07-19,34.881,34.966,34.821,34.881,300886,0
2017-07-20,34.841,34.99,34.762,34.97,457043,0
2017-07-21,34.831,34.846,34.653,34.762,334370,0
2017-07-24,34.355,34.464,34.255,34.444,540647,0
2017-07-25,34.464,34.464,34.037,34.156,526033,0
2017-07-26,34.255,34.424,34.196,34.335,601103,0
2017-07-27,35.229,35.611,35.129,35.308,1111440,0
2017-07-28,34.881,35.169,34.802,35.149,570081,0
2017-07-31,35.179,35.179,35.005,35.02,338572,0
2017-08-01,35.189,35.219,34.985,35,322039,0
2017-08-02,35.179,35.219,35.05,35.159,380869,0
2017-08-03,35.139,35.169,35,35.1,372126,0
2017-08-04,34.891,34.941,34.712,34.891,303764,0
2017-08-07,34.941,35.149,34.921,35.11,378387,0
2017-08-08,35.169,35.219,35.04,35.179,341095,0
2017-08-09,35.229,35.497,35.159,35.447,406224,0
2017-08-10,35.159,35.189,34.757,34.762,285068,0
2017-08-11,34.712,34.931,34.692,34.831,340319,0
2017-08-14,35.11,35.169,35.03,35.08,301810,0
2017-08-15,35.11,35.318,35.05,35.199,278362,0
2017-08-16,35.497,35.636,35.413,35.427,527435,0
2017-08-17,35.775,35.815,35.457,35.477,477655,0
2017-08-18,35.408,35.408,35.159,35.169,345204,0
2017-08-21,35.288,35.288,35.1,35.179,224769,0
2017-08-22,35.457,35.686,35.398,35.656,356393,0
2017-08-23,35.507,35.557,35.358,35.408,403114,0
2017-08-24,35.586,35.696,35.517,35.537,317137,0
2017-08-25,35.845,35.984,35.716,35.716,375899,0
2017-08-28,35.805,35.805,35.537,35.636,368392,0
2017-08-29,35.636,35.686,35.506,35.567,346920,0
2017-08-30,35.755,35.765,35.586,35.696,369834,0
2017-08-31,35.805,36.183,35.775,36.163,348237,0
2017-09-01,36.302,36.322,36.014,36.063,473236,0
2017-09-05,36.043,36.143,35.914,36.043,231418,0
2017-09-06,36.073,36.192,35.934,36.113,229036,0
2017-09-07,36.361,36.461,36.341,36.391,200855,0
2017-09-08,36.808,36.948,36.739,36.828,280380,0
2017-09-11,36.898,36.898,36.689,36.789,212391,0
2017-09-12,36.858,36.977,36.828,36.928,209107,0
2017-09-13,36.759,36.769,36.441,36.5,222533,0
2017-09-14,36.371,36.61,36.302,36.58,461955,0
2017-09-15,36.461,36.615,36.341,36.57,815679,0
2017-09-18,36.471,36.59,36.351,36.471,642545,0
2017-09-19,36.163,36.262,35.964,36.034,669913,0
2017-09-20,35.924,36.093,35.606,35.765,340662,0
2017-09-21,35.586,35.755,35.507,35.517,406550,0
2017-09-22,35.706,35.745,35.527,35.656,252605,0
2017-09-25,35.755,35.806,35.517,35.656,259722,0
2017-09-26,35.288,35.442,35.259,35.388,344638,0
2017-09-27,35.08,35.328,35.06,35.298,382899,0
2017-09-28,35.388,35.835,35.388,35.765,409338,0
2017-09-29,36.043,36.222,35.934,36.163,408047,0
2017-10-02,35.984,36.192,35.954,36.063,265104,0
2017-10-03,36.034,36.451,36.004,36.242,1149696,0
2017-10-04,36.5,36.789,36.446,36.57,549508,0
2017-10-05,36.44,36.56,36.29,36.52,383895,0
2017-10-06,36.3,36.75,36.26,36.61,605982,0
2017-10-09,36.22,36.35,36.02,36.14,768881,0
2017-10-10,36.03,40.43,35.97,37.81,5371264,0
2017-10-11,37.5,37.78,37.4,37.58,2253378,0
2017-10-12,37.76,38.31,37.69,38.26,731612,0
2017-10-13,38.36,38.58,38.295,38.5,590607,0
2017-10-16,38.2,38.36,37.97,38.01,650823,0
2017-10-17,37.55,38.21,37.49,38.09,1458301,0
2017-10-18,38.08,38.175,38.02,38.12,371913,0
2017-10-19,37.96,38.03,37.8,37.92,500092,0
2017-10-20,38.23,38.46,38.19,38.28,807041,0
2017-10-23,38.04,38.24,37.92,37.93,491789,0
2017-10-24,37.78,37.8,37.56,37.57,546573,0
2017-10-25,37.99,38.08,37.79,38.02,458573,0
2017-10-26,38.04,38.27,37.99,38.09,385415,0
2017-10-27,38.12,38.2,37.975,37.98,317936,0
2017-10-30,38.22,38.23,37.94,38.01,579370,0
2017-10-31,38.28,38.35,38.105,38.26,367450,0
2017-11-01,37.46,37.6,36.875,36.91,843618,0
2017-11-02,36.6,36.85,36.4,36.42,879180,0
2017-11-03,37.2,37.545,37.06,37.4,862389,0
2017-11-06,37.62,37.67,37.4,37.42,553978,0
2017-11-07,36.99,37.12,36.94,37.08,436697,0
2017-11-08,36.73,36.78,36.73,36.73,493548,0
2017-11-09,36.23,36.42,36.15,36.4,656898,0
2017-11-10,35.87,36.81,35.83,35.96,2076981,0
