Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.538,21.884,21.185,21.884,127550,0
2005-02-28,21.862,21.862,21.332,21.641,138621,0
2005-03-01,21.68,22.279,21.65,22.065,103563,0
2005-03-02,22.034,22.38,21.93,21.972,107465,0
2005-03-03,22.167,22.191,21.79,22.097,88706,0
2005-03-04,22.33,22.696,22.206,22.569,132626,0
2005-03-07,22.711,23.129,22.592,22.733,340986,0
2005-03-08,22.907,23.135,22.688,23.017,274062,0
2005-03-09,23.19,23.19,22.599,22.623,170006,0
2005-03-10,22.875,23.285,22.631,22.907,168604,0
2005-03-11,22.955,23.112,22.489,22.655,112270,0
2005-03-14,22.789,23.039,22.53,22.853,120738,0
2005-03-15,23.065,23.354,22.861,22.93,162583,0
2005-03-16,23.032,23.08,22.184,22.295,291139,0
2005-03-17,22.413,22.413,22.097,22.255,158648,0
2005-03-18,22.325,22.372,21.672,22.33,442900,0
2005-03-21,22.413,22.413,21.972,22.104,103824,0
2005-03-22,21.995,22.867,21.908,22.025,174629,0
2005-03-23,21.9,22.104,21.83,21.869,121917,0
2005-03-24,22.089,22.191,21.854,21.854,73633,0
2005-03-28,21.845,22.112,21.845,22.065,71021,0
2005-03-29,21.93,22.38,21.862,22.152,375279,0
2005-03-30,22.222,22.592,22.146,22.584,241843,0
2005-03-31,22.606,22.804,22.413,22.804,281026,0
2005-04-01,22.861,22.867,22.057,22.097,210112,0
2005-04-04,22.065,22.639,21.972,22.428,89488,0
2005-04-05,22.356,22.599,22.325,22.421,68114,0
2005-04-06,22.592,22.898,22.436,22.882,65097,0
2005-04-07,22.719,22.889,22.472,22.796,59966,0
2005-04-08,22.648,22.804,22.043,22.043,124386,0
2005-04-11,22.262,22.262,21.689,21.689,180744,0
2005-04-12,21.704,22.514,21.58,22.514,138318,0
2005-04-13,22.514,22.514,21.735,21.916,134746,0
2005-04-14,21.805,21.956,21.427,21.427,115012,0
2005-04-15,21.427,21.641,21.027,21.075,101688,0
2005-04-18,21.319,21.695,21.099,21.514,236588,0
2005-04-19,21.624,21.749,21.376,21.742,141128,0
2005-04-20,21.758,21.877,21.075,21.116,159700,0
2005-04-21,21.413,21.979,21.264,21.972,236533,0
2005-04-22,21.735,22.018,21.303,21.476,222621,0
2005-04-25,21.65,21.813,21.571,21.689,159250,0
2005-04-26,21.712,21.728,21.034,21.034,214107,0
2005-04-27,21.04,21.588,21.006,21.522,128515,0
2005-04-28,21.319,21.443,21.116,21.116,127954,0
2005-04-29,21.34,21.664,21.057,21.641,140540,0
2005-05-02,21.749,22.018,21.571,21.916,110133,0
2005-05-03,21.995,22.129,21.443,21.522,102579,0
2005-05-04,21.749,22.12,21.588,22.025,107605,0
2005-05-05,22.089,22.089,21.58,21.869,82858,0
2005-05-06,22.104,22.176,21.695,21.972,111705,0
2005-05-09,21.939,22.238,21.555,22.238,68275,0
2005-05-10,22.213,22.521,21.956,22.018,251687,0
2005-05-11,22.176,22.339,21.869,22.325,125738,0
2005-05-12,22.372,22.413,21.916,22.018,190349,0
2005-05-13,22.184,22.238,21.83,22.01,89023,0
2005-05-16,22.081,22.719,22.081,22.577,87900,0
2005-05-17,22.38,22.828,22.23,22.599,122106,0
2005-05-18,22.606,23.129,22.481,22.898,157758,0
2005-05-19,22.898,23.12,22.648,22.844,50297,0
2005-05-20,23.009,23.009,22.53,22.828,27157,0
2005-05-23,22.836,22.978,22.765,22.821,70135,0
2005-05-24,22.765,22.923,22.672,22.867,108463,0
2005-05-25,22.688,22.733,22.288,22.31,161665,0
2005-05-26,22.255,22.725,22.255,22.606,54370,0
2005-05-27,22.648,22.648,22.364,22.546,46048,0
2005-05-31,22.444,22.773,22.444,22.465,95302,0
2005-06-01,22.316,22.923,22.316,22.923,102982,0
2005-06-02,22.882,22.882,22.451,22.584,73466,0
2005-06-03,22.303,22.664,22.303,22.33,90787,0
2005-06-06,22.33,22.733,22.222,22.631,66264,0
2005-06-07,22.688,22.994,22.521,22.521,99201,0
2005-06-08,22.421,22.889,22.413,22.465,95852,0
2005-06-09,22.465,22.821,22.348,22.696,74522,0
2005-06-10,22.804,22.804,22.238,22.288,119760,0
2005-06-13,22.303,22.606,22.255,22.472,66709,0
2005-06-14,22.53,22.923,22.33,22.923,107480,0
2005-06-15,23.065,23.065,22.539,22.782,214577,0
2005-06-16,22.813,23.197,22.688,23.197,123481,0
2005-06-17,23.197,23.27,23.065,23.129,327010,0
2005-06-20,23.032,23.332,22.882,22.882,164341,0
2005-06-21,22.804,23.047,22.592,22.733,159094,0
2005-06-22,22.789,23.12,22.696,22.994,77714,0
2005-06-23,22.939,22.994,22.31,22.404,173461,0
2005-06-24,22.222,22.451,21.742,22.16,218139,0
2005-06-27,21.964,22.138,21.964,22.057,120065,0
2005-06-28,22.034,22.978,22.025,22.889,152546,0
2005-06-29,22.748,23.047,22.664,23.047,92048,0
2005-06-30,23.158,23.19,23.002,23.002,136961,0
2005-07-01,23.047,23.135,22.733,23.12,81483,0
2005-07-05,22.923,23.214,22.584,23.12,110795,0
2005-07-06,23.197,23.197,22.898,23.112,114706,0
2005-07-07,22.882,23.262,22.733,23.262,140451,0
2005-07-08,23.173,23.945,23.096,23.858,130994,0
2005-07-11,23.755,24.221,23.63,23.991,252838,0
2005-07-12,23.952,24.157,23.661,23.762,99706,0
2005-07-13,23.762,23.858,23.614,23.803,87952,0
2005-07-14,23.985,23.985,23.434,23.535,101599,0
2005-07-15,23.205,23.584,23.19,23.472,96537,0
2005-07-18,23.434,23.44,22.962,22.971,143565,0
2005-07-19,23.173,23.411,23.017,23.316,93142,0
2005-07-20,23.197,23.78,22.939,23.434,157279,0
2005-07-21,23.457,23.655,22.664,22.782,209133,0
2005-07-22,22.853,22.93,22.615,22.875,176571,0
2005-07-25,22.882,22.882,22.034,22.199,339603,0
2005-07-26,22.23,22.569,22.072,22.539,283189,0
2005-07-27,22.648,22.648,22.191,22.489,384851,0
2005-07-28,22.404,22.497,22.325,22.413,274978,0
2005-07-29,22.404,22.563,22.255,22.472,343303,0
2005-08-01,22.514,22.725,22.364,22.623,239777,0
2005-08-02,22.497,22.796,22.497,22.68,173416,0
2005-08-03,22.631,22.68,22.481,22.592,90047,0
2005-08-04,22.489,22.592,22.146,22.279,129838,0
2005-08-05,22.104,22.303,21.79,21.822,120835,0
2005-08-08,21.964,22.152,21.964,22.003,114282,0
2005-08-09,21.979,22.31,21.979,22.184,93255,0
2005-08-10,22.295,22.481,21.742,21.783,269884,0
2005-08-11,21.767,22.279,21.749,21.987,192121,0
2005-08-12,21.767,21.964,21.588,21.735,240896,0
2005-08-15,21.624,21.987,21.514,21.979,161132,0
2005-08-16,21.83,21.924,21.522,21.53,170603,0
2005-08-17,21.507,21.758,21.507,21.58,84332,0
2005-08-18,21.46,21.72,21.435,21.588,103991,0
2005-08-19,21.53,21.749,21.53,21.6,63082,0
2005-08-22,21.588,21.964,21.588,21.964,62900,0
2005-08-23,21.947,21.947,21.609,21.609,95825,0
2005-08-24,21.593,22.018,21.593,21.712,55333,0
2005-08-25,21.72,21.822,21.617,21.672,75075,0
2005-08-26,21.68,21.68,20.94,21.137,223029,0
2005-08-29,21.131,21.68,20.964,21.633,111840,0
2005-08-30,21.617,21.617,21.225,21.389,111972,0
2005-08-31,21.485,21.672,21.231,21.672,218771,0
2005-09-01,21.593,21.68,21.382,21.507,364413,0
2005-09-02,21.593,21.775,21.367,21.376,227468,0
2005-09-06,21.467,22.31,21.264,22.303,287101,0
2005-09-07,22.255,22.459,21.672,22.459,280325,0
2005-09-08,22.246,22.489,22.222,22.325,194354,0
2005-09-09,22.246,22.53,22.246,22.348,71844,0
2005-09-12,22.481,22.648,22.191,22.428,125314,0
2005-09-13,22.279,22.33,21.845,21.947,116635,0
2005-09-14,22.16,22.206,21.758,21.767,100871,0
2005-09-15,21.947,22.018,21.617,21.845,120983,0
2005-09-16,21.979,22.655,21.728,22.592,369872,0
2005-09-19,22.521,22.563,22.146,22.271,93777,0
2005-09-20,22.255,22.606,21.758,21.956,98952,0
2005-09-21,21.822,21.838,21.427,21.588,164006,0
2005-09-22,21.562,21.767,21.04,21.546,169118,0
2005-09-23,21.493,21.9,21.349,21.775,60405,0
2005-09-26,21.956,22.097,21.775,21.83,102802,0
2005-09-27,22.05,22.191,21.749,21.893,181853,0
2005-09-28,21.893,21.916,21.427,21.507,102991,0
2005-09-29,21.476,21.83,21.248,21.83,178047,0
2005-09-30,21.689,21.9,21.656,21.9,64352,0
2005-10-03,21.877,21.877,21.609,21.749,105835,0
2005-10-04,21.783,22.184,21.443,21.443,107414,0
2005-10-05,21.349,21.507,20.516,20.579,203708,0
2005-10-06,20.571,20.981,20.1,20.492,196345,0
2005-10-07,20.565,20.643,20.344,20.492,59501,0
2005-10-10,18.951,20.579,18.872,20.013,432179,0
2005-10-11,20.077,20.077,19.613,19.628,152812,0
2005-10-12,19.534,19.777,19.336,19.658,171457,0
2005-10-13,19.566,19.636,18.975,19.425,208256,0
2005-10-14,19.574,19.744,19.399,19.581,301791,0
2005-10-17,19.604,19.604,19.228,19.455,184650,0
2005-10-18,19.345,19.485,19.087,19.194,133108,0
2005-10-19,19.07,20.382,19,20.382,392720,0
2005-10-20,20.525,20.885,20.311,20.602,329995,0
2005-10-21,20.525,21.273,20.525,21.131,209980,0
2005-10-24,21.2,21.5,21.057,21.5,140539,0
2005-10-25,21.413,21.476,21.006,21.358,232790,0
2005-10-26,21.239,21.995,21.239,21.546,124819,0
2005-10-27,21.493,21.68,21.256,21.303,113172,0
2005-10-28,21.435,21.924,21.427,21.822,240809,0
2005-10-31,21.877,22.451,21.877,22.05,192274,0
2005-11-01,21.916,22.05,21.822,21.93,118518,0
2005-11-02,21.916,22.655,21.916,22.655,132562,0
2005-11-03,22.804,22.804,22.262,22.325,98446,0
2005-11-04,22.459,22.592,22.316,22.53,94532,0
2005-11-07,22.606,22.955,22.325,22.765,106544,0
2005-11-08,22.592,22.655,22.255,22.396,74286,0
2005-11-09,22.489,23.065,22.295,22.875,81936,0
2005-11-10,22.773,23.253,22.472,23.19,144407,0
2005-11-11,23.12,23.285,22.923,23.065,100346,0
2005-11-14,22.489,22.53,21.65,22.481,301432,0
2005-11-15,22.497,22.497,22.018,22.097,512313,0
2005-11-16,22.191,22.271,22.01,22.152,171316,0
2005-11-17,22.206,22.915,22.025,22.915,122965,0
2005-11-18,23.19,23.19,22.804,22.915,154479,0
2005-11-21,22.804,23.205,22.664,23.151,93365,0
2005-11-22,23.112,23.276,22.804,23.096,134135,0
2005-11-23,23.047,23.29,22.947,23.205,69792,0
2005-11-25,23.104,23.323,22.985,23.135,40143,0
2005-11-28,23.253,23.253,22.404,22.506,233083,0
2005-11-29,22.413,22.648,22.325,22.472,117527,0
2005-11-30,22.481,22.733,22.295,22.489,251213,0
2005-12-01,22.773,22.773,22.444,22.688,204940,0
2005-12-02,22.623,22.985,22.459,22.962,114553,0
2005-12-05,22.828,22.994,22.428,22.615,84520,0
2005-12-06,22.789,23.026,22.623,22.711,130521,0
2005-12-07,22.631,22.757,22.339,22.489,95024,0
2005-12-08,22.404,22.875,22.339,22.639,117712,0
2005-12-09,22.719,23.135,22.506,22.971,117810,0
2005-12-12,23.173,23.19,22.711,22.853,139502,0
2005-12-13,22.796,23.065,22.741,23.056,213369,0
2005-12-14,23.158,23.457,23.026,23.158,87229,0
2005-12-15,23.104,23.158,22.615,22.796,120789,0
2005-12-16,23.166,23.197,22.757,22.939,434017,0
2005-12-19,22.813,22.813,22.413,22.563,112218,0
2005-12-20,22.436,22.546,22.138,22.213,105833,0
2005-12-21,22.396,22.451,22.104,22.138,103825,0
2005-12-22,22.097,22.295,21.956,22.152,177973,0
2005-12-23,22.262,22.33,22.05,22.057,82004,0
2005-12-27,21.987,22.167,21.939,22.025,169135,0
2005-12-28,22.191,22.191,21.908,22.05,46128,0
2005-12-29,21.939,22.072,21.884,21.893,175260,0
2005-12-30,21.822,21.862,21.514,21.6,124171,0
2006-01-03,21.822,22.089,21.239,22.05,164590,0
2006-01-04,21.93,22.213,21.877,22.097,63937,0
2006-01-05,22.025,22.176,21.9,21.979,61984,0
2006-01-06,22.246,22.413,21.884,22.404,90447,0
2006-01-09,22.459,22.719,22.271,22.569,75984,0
2006-01-10,22.606,22.696,22.339,22.577,110283,0
2006-01-11,22.555,22.68,22.421,22.639,107537,0
2006-01-12,22.539,22.796,22.497,22.648,115702,0
2006-01-13,22.748,22.796,22.325,22.33,83215,0
2006-01-17,22.167,22.388,21.877,22.065,100572,0
2006-01-18,21.728,21.972,21.555,21.742,215252,0
2006-01-19,21.695,22.112,21.624,22.057,89324,0
2006-01-20,22.16,22.325,21.9,22.072,151807,0
2006-01-23,22.112,22.606,22.081,22.514,99368,0
2006-01-24,22.725,23.173,22.489,23.072,129815,0
2006-01-25,23.129,23.129,22.072,22.421,269093,0
2006-01-26,22.569,22.875,22.089,22.875,156231,0
2006-01-27,22.828,23.002,22.472,22.836,93579,0
2006-01-30,22.733,22.765,22.348,22.38,101596,0
2006-01-31,22.31,22.428,22.057,22.271,138298,0
2006-02-01,22.097,22.33,22.097,22.279,296391,0
2006-02-02,22.356,22.428,21.995,22.295,280230,0
2006-02-03,22.089,22.955,22.089,22.584,201875,0
2006-02-06,22.696,22.882,22.428,22.882,59202,0
2006-02-07,22.804,22.985,22.719,22.836,190309,0
2006-02-08,22.93,23.158,22.844,23.072,266610,0
2006-02-09,23.158,23.237,23.017,23.143,218737,0
2006-02-10,23.197,23.197,22.836,23.135,108422,0
2006-02-13,23.047,23.27,22.939,23.104,140205,0
2006-02-14,23.197,23.592,22.962,23.506,158390,0
2006-02-15,23.48,23.592,23.262,23.34,141987,0
2006-02-16,23.568,23.568,23.112,23.371,194755,0
2006-02-17,23.512,23.512,22.962,23.104,139718,0
2006-02-21,23.039,23.182,22.696,22.939,136809,0
2006-02-22,22.875,23.568,22.875,23.457,109739,0
2006-02-23,23.308,23.472,23.214,23.395,159915,0
2006-02-24,23.276,23.52,23.197,23.434,111498,0
2006-02-27,23.411,23.844,23.129,23.819,203079,0
2006-02-28,23.755,23.837,23.694,23.709,334148,0
2006-03-01,23.702,23.851,23.575,23.844,339546,0
2006-03-02,23.755,23.889,23.717,23.844,292237,0
2006-03-03,23.669,23.985,23.575,23.788,162692,0
2006-03-06,23.717,23.985,23.584,23.771,187274,0
2006-03-07,23.851,23.851,23.677,23.762,114372,0
2006-03-08,23.622,23.945,23.622,23.748,145500,0
2006-03-09,23.81,23.921,23.543,23.655,81743,0
2006-03-10,23.748,24.064,23.661,23.985,123495,0
2006-03-13,23.985,24.117,23.874,24.111,174740,0
2006-03-14,24.143,24.267,23.686,24.221,139137,0
2006-03-15,24.339,24.376,24.134,24.299,110910,0
2006-03-16,24.299,24.376,24.213,24.331,175464,0
2006-03-17,24.376,24.676,24.188,24.659,590071,0
2006-03-20,24.573,24.81,24.495,24.668,164576,0
2006-03-21,24.573,24.874,24.283,24.283,189958,0
2006-03-22,24.339,24.746,24.165,24.614,159887,0
2006-03-23,24.55,24.804,24.449,24.778,129167,0
2006-03-24,24.834,24.959,24.761,24.959,155372,0
2006-03-27,24.849,24.903,24.567,24.795,155095,0
2006-03-28,24.71,24.866,24.471,24.761,131954,0
2006-03-29,24.959,25.164,24.77,25.164,111785,0
2006-03-30,25.142,25.142,24.651,24.77,265873,0
2006-03-31,24.896,24.951,24.643,24.881,156627,0
2006-04-03,24.896,25.052,24.685,24.786,93701,0
2006-04-04,24.826,25.142,24.77,24.888,105362,0
2006-04-05,24.77,24.92,24.77,24.81,131737,0
2006-04-06,24.725,25.022,24.495,25.008,133016,0
2006-04-07,25.044,25.164,24.732,24.77,144966,0
2006-04-10,24.761,24.874,24.59,24.77,112133,0
2006-04-11,24.951,24.976,24.52,24.622,130795,0
2006-04-12,24.559,24.818,24.495,24.818,126885,0
2006-04-13,24.732,24.942,24.651,24.866,101545,0
2006-04-17,24.761,24.866,24.179,24.534,128524,0
2006-04-18,24.659,25.252,24.478,25.226,137566,0
2006-04-19,25.288,25.36,24.818,25.164,155169,0
2006-04-20,25.226,25.226,24.651,24.786,121975,0
2006-04-21,24.934,25.069,24.368,24.581,153766,0
2006-04-24,24.457,24.614,23.897,23.999,150452,0
2006-04-25,23.999,24.251,23.913,24.179,163253,0
2006-04-26,24.251,24.471,24.143,24.401,149012,0
2006-04-27,24.258,24.866,23.952,24.441,143762,0
2006-04-28,24.299,24.701,24.15,24.701,135411,0
2006-05-01,24.746,24.849,24.299,24.322,118052,0
2006-05-02,24.316,24.77,24.316,24.746,97029,0
2006-05-03,24.614,25.008,24.55,24.786,131230,0
2006-05-04,24.71,25.008,24.71,24.976,67854,0
2006-05-05,25.052,25.269,24.888,25.037,120295,0
2006-05-08,25.008,25.124,24.826,24.976,96820,0
2006-05-09,24.888,24.934,24.676,24.746,74410,0
2006-05-10,24.77,24.866,24.559,24.753,83198,0
2006-05-11,24.685,24.77,24.078,24.094,157374,0
2006-05-12,24.039,24.228,23.851,23.858,179034,0
2006-05-15,23.702,24.368,23.63,24.243,125398,0
2006-05-16,24.345,24.534,24.267,24.41,89867,0
2006-05-17,24.143,24.376,23.937,23.952,240059,0
2006-05-18,24.103,24.117,23.457,23.489,215689,0
2006-05-19,23.402,23.755,23.34,23.561,405789,0
2006-05-22,23.44,23.961,23.316,23.694,348292,0
2006-05-23,23.851,24.023,23.418,23.418,154222,0
2006-05-24,23.411,23.748,23.151,23.638,276222,0
2006-05-25,23.905,24.094,23.709,24.094,125119,0
2006-05-26,24.117,24.143,23.762,23.81,183644,0
2006-05-30,23.694,23.702,23.205,23.308,165055,0
2006-05-31,23.308,23.686,23.308,23.6,187988,0
2006-06-01,23.489,24.41,23.489,24.401,130729,0
2006-06-02,24.581,24.581,24.117,24.376,106993,0
2006-06-05,24.236,24.299,23.44,23.52,217857,0
2006-06-06,23.63,23.709,23.316,23.655,201306,0
2006-06-07,23.702,24.117,23.561,23.851,110173,0
2006-06-08,23.669,24.463,23.371,24.353,165290,0
2006-06-09,24.41,24.511,23.913,23.913,94360,0
2006-06-12,23.897,23.97,23.48,23.733,119252,0
2006-06-13,23.622,24.204,23.584,23.803,160057,0
2006-06-14,23.889,23.978,23.497,23.762,149112,0
2006-06-15,23.978,24.41,23.874,24.353,181076,0
2006-06-16,24.236,24.368,23.844,23.897,759994,0
2006-06-19,23.803,23.897,23.528,23.528,182954,0
2006-06-20,23.512,23.819,23.402,23.402,109950,0
2006-06-21,23.387,23.828,23.387,23.575,146058,0
2006-06-22,23.427,23.725,23.354,23.472,146132,0
2006-06-23,23.34,23.449,23.072,23.214,144586,0
2006-06-26,23.363,23.81,23.19,23.771,109620,0
2006-06-27,23.851,23.897,23.229,23.299,136513,0
2006-06-28,23.457,23.497,23.158,23.34,106095,0
2006-06-29,23.535,24.228,23.489,24.204,227601,0
2006-06-30,24.345,24.478,24.134,24.353,375923,0
2006-07-03,24.179,24.426,24.165,24.426,70336,0
2006-07-05,24.165,24.534,23.851,24.078,89464,0
2006-07-06,24.078,24.267,23.961,24.173,46384,0
2006-07-07,24.055,24.15,23.52,23.543,117510,0
2006-07-10,23.449,23.905,23.449,23.828,72966,0
2006-07-11,23.733,23.733,23.182,23.512,256793,0
2006-07-12,23.418,23.63,22.804,22.813,277086,0
2006-07-13,22.907,23.002,22.303,22.372,283473,0
2006-07-14,22.316,22.555,22.271,22.279,393737,0
2006-07-17,22.262,22.569,22.262,22.404,160511,0
2006-07-18,22.664,22.719,22.31,22.489,300138,0
2006-07-19,22.907,23.851,22.639,23.702,338677,0
2006-07-20,23.819,24.291,23.646,23.937,257337,0
2006-07-21,23.788,24.291,23.535,24.071,248477,0
2006-07-24,24.258,24.605,24.039,24.376,222406,0
2006-07-25,24.376,24.55,23.937,24.36,281501,0
2006-07-26,24.213,24.41,24.031,24.173,261454,0
2006-07-27,24.36,24.694,24.204,24.204,226287,0
2006-07-28,24.434,25.117,24.384,24.841,243186,0
2006-07-31,24.753,25,24.307,24.934,268580,0
2006-08-01,24.732,25.008,24.676,24.786,328198,0
2006-08-02,24.826,25.21,24.795,25.069,256097,0
2006-08-03,24.849,25.414,24.849,25.346,203765,0
2006-08-04,25.557,25.761,25.274,25.377,415400,0
2006-08-07,25.21,25.519,25.194,25.288,208247,0
2006-08-08,25.408,25.589,25.117,25.178,275441,0
2006-08-09,25.447,25.589,24.866,24.976,255713,0
2006-08-10,24.874,25.548,24.849,25.377,240281,0
2006-08-11,25.269,25.36,24.976,25.078,69055,0
2006-08-14,25.235,25.51,24.959,25,130558,0
2006-08-15,25.4,25.548,25.32,25.542,152405,0
2006-08-16,25.666,25.723,25.288,25.548,166986,0
2006-08-17,25.414,25.777,25.36,25.636,180543,0
2006-08-18,25.768,25.768,25.304,25.527,137126,0
2006-08-21,25.295,25.486,25.093,25.178,158523,0
2006-08-22,25.093,25.478,24.968,25.462,160297,0
2006-08-23,25.534,25.534,24.732,24.849,164239,0
2006-08-24,24.951,25.102,24.818,24.866,195527,0
2006-08-25,24.732,25.133,24.694,24.841,75563,0
2006-08-28,24.992,25.269,24.841,25.21,126111,0
2006-08-29,25.274,25.311,24.668,25.283,299917,0
2006-08-30,25.244,25.346,24.934,24.992,226663,0
2006-08-31,25.11,25.11,24.676,24.826,379024,0
2006-09-01,24.968,24.968,24.732,24.849,101723,0
2006-09-05,24.622,25.052,24.622,25.029,207796,0
2006-09-06,24.818,24.849,24.614,24.676,170588,0
2006-09-07,24.567,24.912,24.471,24.486,241351,0
2006-09-08,24.503,24.573,24.322,24.457,154706,0
2006-09-11,24.307,24.659,24.258,24.659,262678,0
2006-09-12,24.528,25.124,24.528,25.078,194630,0
2006-09-13,25.156,25.269,24.942,25.226,181658,0
2006-09-14,25.093,25.186,24.834,25.029,194785,0
2006-09-15,25.217,25.4,25.093,25.295,519036,0
2006-09-18,25.156,25.328,25.124,25.164,208679,0
2006-09-19,25.269,25.354,24.614,25,284729,0
2006-09-20,25.156,25.527,25.102,25.47,209985,0
2006-09-21,25.478,25.548,25.156,25.226,311332,0
2006-09-22,25.069,25.244,24.753,25.044,186624,0
2006-09-25,25.124,25.346,24.903,25.295,195951,0
2006-09-26,25.202,25.414,24.701,25.217,242393,0
2006-09-27,25.069,25.295,25,25.202,203642,0
2006-09-28,25.295,25.44,25.142,25.32,183248,0
2006-09-29,25.408,25.478,24.694,24.717,262293,0
2006-10-02,24.629,24.826,24.299,24.52,170203,0
2006-10-03,24.401,24.858,24.353,24.55,109872,0
2006-10-04,24.449,25.194,24.449,25.186,150062,0
2006-10-05,25.186,25.423,25,25.423,133426,0
2006-10-06,25.244,25.295,24.753,25.008,157367,0
2006-10-09,25.037,25.21,24.778,25.202,75140,0
2006-10-10,25.295,25.295,24.928,25.133,85525,0
2006-10-11,25.069,25.093,24.694,24.874,135112,0
2006-10-12,25.014,25.527,24.992,25.503,190600,0
2006-10-13,25.557,25.691,25.392,25.636,188215,0
2006-10-16,25.659,25.824,25.44,25.636,213413,0
2006-10-17,25.385,25.603,25.202,25.252,224251,0
2006-10-18,25.283,25.328,24.804,25.037,243580,0
2006-10-19,24.951,25.408,24.818,25.283,317272,0
2006-10-20,25.431,25.431,24.701,24.912,242601,0
2006-10-23,24.746,25.11,24.534,24.694,312370,0
2006-10-24,24.668,24.732,24.486,24.659,179927,0
2006-10-25,24.739,24.951,24.503,24.818,125771,0
2006-10-26,25,25.337,24.71,25.32,155345,0
2006-10-27,25.172,25.26,24.739,24.818,158906,0
2006-10-30,24.753,25.178,24.622,25.093,118085,0
2006-10-31,25.014,25.147,24.841,24.896,157808,0
2006-11-01,24.81,25.029,24.418,24.434,171671,0
2006-11-02,24.418,24.528,24.251,24.307,141229,0
2006-11-03,24.401,24.605,24.251,24.434,104978,0
2006-11-06,24.573,24.826,24.534,24.599,141599,0
2006-11-07,24.651,25.124,24.605,24.746,132211,0
2006-11-08,24.511,24.992,24.471,24.968,137581,0
2006-11-09,25.008,25.008,24.701,24.849,138934,0
2006-11-10,24.778,25.124,24.778,25.124,155925,0
2006-11-13,25.029,25.36,25.029,25.304,136274,0
2006-11-14,25.36,25.564,25.217,25.557,357929,0
2006-11-15,25.611,25.841,25.527,25.698,222282,0
2006-11-16,25.809,25.999,25.652,25.975,105332,0
2006-11-17,25.975,25.975,25.62,25.809,127441,0
2006-11-20,25.8,26.027,25.611,25.975,180724,0
2006-11-21,26.036,26.106,25.824,26.092,161126,0
2006-11-22,26.165,26.186,25.753,25.777,72487,0
2006-11-24,25.659,25.941,25.62,25.8,26681,0
2006-11-27,25.768,25.768,25.194,25.32,322278,0
2006-11-28,25.304,25.542,25.124,25.377,340527,0
2006-11-29,25.354,25.652,25.252,25.589,167615,0
2006-11-30,25.603,25.706,25.354,25.603,301566,0
2006-12-01,25.548,25.652,25.217,25.51,317314,0
2006-12-04,25.589,26.147,25.557,26.13,134029,0
2006-12-05,26.266,26.282,25.983,26.186,235697,0
2006-12-06,26.186,26.186,25.714,25.793,137822,0
2006-12-07,25.918,25.999,25.58,25.611,106725,0
2006-12-08,25.494,25.675,25.346,25.494,102280,0
2006-12-11,25.385,25.675,25.354,25.589,62845,0
2006-12-12,25.682,25.753,25.44,25.698,100957,0
2006-12-13,25.903,25.911,25.571,25.753,115188,0
2006-12-14,25.761,25.975,25.714,25.786,192016,0
2006-12-15,25.8,25.911,25.698,25.786,283374,0
2006-12-18,25.691,25.926,25.304,25.478,232091,0
2006-12-19,25.311,25.682,25.164,25.596,96827,0
2006-12-20,25.666,25.824,25.589,25.636,83273,0
2006-12-21,25.714,25.903,25.455,25.611,164579,0
2006-12-22,25.659,25.666,25.47,25.557,53947,0
2006-12-26,25.486,25.949,25.486,25.926,133517,0
2006-12-27,25.949,26.319,25.777,26.302,299332,0
2006-12-28,26.139,26.429,26.099,26.165,134709,0
2006-12-29,26.224,26.31,25.691,25.723,200809,0
2007-01-03,25.832,26.489,25.691,26.077,217641,0
2007-01-04,26.084,26.296,25.691,26.201,157896,0
2007-01-05,26.02,26.18,25.037,25.044,486823,0
2007-01-08,25.156,25.337,24.841,25.274,207018,0
2007-01-09,25.252,25.377,25.037,25.311,183031,0
2007-01-10,25.117,25.295,25.008,25.102,179997,0
2007-01-11,25.008,25.44,24.81,25.346,232287,0
2007-01-12,25.283,25.431,25.014,25.202,190377,0
2007-01-16,25.156,25.385,24.528,24.614,286328,0
2007-01-17,24.622,24.622,23.472,23.605,747562,0
2007-01-18,23.592,23.661,22.971,23.402,832011,0
2007-01-19,23.395,23.568,23.002,23.418,373702,0
2007-01-22,23.371,23.395,23.087,23.222,402065,0
2007-01-23,23.151,23.395,22.923,23.214,440948,0
2007-01-24,23.197,23.512,23.12,23.387,385074,0
2007-01-25,23.363,23.411,22.915,23.047,353419,0
2007-01-26,23.096,23.143,22.882,23.087,382096,0
2007-01-29,22.985,23.158,22.853,23.032,284236,0
2007-01-30,23.039,23.19,22.962,23.166,182867,0
2007-01-31,23.065,23.323,22.882,23.166,245727,0
2007-02-01,23.285,23.346,23.039,23.237,210469,0
2007-02-02,23.316,23.434,23.151,23.418,187872,0
2007-02-05,23.472,23.472,22.978,23.032,272518,0
2007-02-06,23.143,23.346,22.923,23.316,206436,0
2007-02-07,23.346,23.584,23.182,23.535,174495,0
2007-02-08,23.449,23.552,23.38,23.512,95172,0
2007-02-09,23.472,23.528,23.285,23.316,262074,0
2007-02-12,23.299,23.449,23.222,23.346,147447,0
2007-02-13,23.449,23.535,23.316,23.528,249296,0
2007-02-14,23.584,23.677,23.38,23.44,174029,0
2007-02-15,23.506,23.568,23.214,23.48,209946,0
2007-02-16,23.48,23.638,23.354,23.584,161595,0
2007-02-20,23.568,23.661,23.197,23.605,173448,0
2007-02-21,23.528,23.638,23.44,23.638,93098,0
2007-02-22,23.661,23.694,23.316,23.638,221474,0
2007-02-23,23.561,23.605,23.197,23.34,156275,0
2007-02-26,23.34,23.346,23.065,23.346,302458,0
2007-02-27,22.955,23.129,22.506,22.555,401179,0
2007-02-28,22.615,22.828,22.428,22.489,293234,0
2007-03-01,22.176,22.882,22.025,22.711,426685,0
2007-03-02,22.539,22.711,22.23,22.246,247033,0
2007-03-05,22.065,22.33,21.617,21.65,334793,0
2007-03-06,21.712,22.472,21.712,22.413,247435,0
2007-03-07,22.413,22.472,22.018,22.043,186073,0
2007-03-08,22.213,22.465,22.065,22.167,239374,0
2007-03-09,22.53,22.53,22.176,22.191,142950,0
2007-03-12,22.23,22.421,22.104,22.339,143119,0
2007-03-13,22.146,22.146,21.273,21.325,414808,0
2007-03-14,21.358,21.758,21.116,21.742,353708,0
2007-03-15,21.767,22.097,21.672,22.081,287866,0
2007-03-16,22.065,22.138,21.798,21.869,510369,0
2007-03-19,21.924,22.316,21.884,22.184,243630,0
2007-03-20,22.129,22.444,22.065,22.421,151742,0
2007-03-21,22.436,22.962,22.316,22.844,659202,0
2007-03-22,22.844,22.867,22.592,22.696,138498,0
2007-03-23,22.765,22.765,22.584,22.664,187190,0
2007-03-26,22.733,22.773,22.339,22.664,189626,0
2007-03-27,22.615,22.615,22.31,22.356,96519,0
2007-03-28,22.238,22.356,22.01,22.081,534797,0
2007-03-29,22.271,22.451,21.893,22.184,135000,0
2007-03-30,22.213,22.372,21.893,22.05,264189,0
2007-04-02,22.138,22.138,21.712,21.845,179950,0
2007-04-03,21.862,22.199,21.845,22.01,227515,0
2007-04-04,22.01,22.05,21.624,21.767,225352,0
2007-04-05,21.72,21.83,21.68,21.742,184212,0
2007-04-09,21.783,21.854,21.617,21.728,183245,0
2007-04-10,21.656,21.939,21.609,21.862,178551,0
2007-04-11,21.822,21.862,21.467,21.522,373424,0
2007-04-12,21.507,21.735,21.256,21.72,217375,0
2007-04-13,21.689,21.93,21.689,21.93,668692,0
2007-04-16,21.9,22.584,21.9,22.546,475895,0
2007-04-17,22.465,22.615,22.388,22.451,273549,0
2007-04-18,22.404,22.404,21.83,21.854,380618,0
2007-04-19,21.964,21.964,21.116,21.332,485500,0
2007-04-20,21.656,21.656,21.248,21.467,281938,0
2007-04-23,21.382,21.562,21.123,21.225,225896,0
2007-04-24,21.31,21.664,21.092,21.131,325099,0
2007-04-25,21.225,21.507,21.123,21.398,300411,0
2007-04-26,21.34,21.546,21.137,21.413,220969,0
2007-04-27,21.325,21.443,21.239,21.376,157418,0
2007-04-30,21.367,21.389,20.91,20.925,247140,0
2007-05-01,20.956,21.116,20.849,21.099,177708,0
2007-05-02,21.066,21.358,20.964,21.286,128018,0
2007-05-03,21.325,21.485,21.273,21.389,114623,0
2007-05-04,21.443,21.664,21.349,21.538,187335,0
2007-05-07,21.562,21.742,21.476,21.53,110653,0
2007-05-08,21.435,21.451,21.137,21.419,128556,0
2007-05-09,21.248,21.664,21.225,21.53,153543,0
2007-05-10,21.349,21.382,20.947,20.964,517096,0
2007-05-11,21.231,21.443,21.075,21.319,315171,0
2007-05-14,21.264,21.332,20.947,21.006,266946,0
2007-05-15,20.956,21.185,20.697,20.722,335266,0
2007-05-16,20.832,21.075,20.65,21.075,248990,0
2007-05-17,20.981,21.168,20.773,20.832,195834,0
2007-05-18,20.849,20.934,20.68,20.876,217631,0
2007-05-21,20.894,21.168,20.768,21.048,185717,0
2007-05-22,20.998,21.332,20.964,21.2,191481,0
2007-05-23,21.192,21.406,21.066,21.107,195799,0
2007-05-24,21.048,21.264,20.832,20.917,257368,0
2007-05-25,20.964,21.034,20.753,20.998,227948,0
2007-05-29,21.239,21.406,21.153,21.286,436133,0
2007-05-30,21.092,21.231,20.934,21.034,731584,0
2007-05-31,21.107,21.177,20.981,21.168,483752,0
2007-06-01,21.192,21.5,21.092,21.34,606301,0
2007-06-04,21.281,21.358,21.116,21.358,174606,0
2007-06-05,21.209,21.349,20.729,20.989,275943,0
2007-06-06,20.799,20.869,20.697,20.753,198122,0
2007-06-07,20.61,20.744,20.258,20.374,222451,0
2007-06-08,20.344,20.824,20.344,20.79,158207,0
2007-06-11,20.706,20.876,20.643,20.697,222625,0
2007-06-12,20.65,20.832,20.374,20.423,264714,0
2007-06-13,20.453,20.744,20.265,20.61,253247,0
2007-06-14,20.619,20.782,20.44,20.467,303911,0
2007-06-15,20.79,20.824,20.565,20.753,475758,0
2007-06-18,20.768,20.768,20.551,20.619,151123,0
2007-06-19,20.467,20.737,20.414,20.68,183647,0
2007-06-20,20.714,20.841,20.335,20.389,155019,0
2007-06-21,20.258,20.397,20.052,20.131,269553,0
2007-06-22,20.052,20.186,19.809,19.943,585116,0
2007-06-25,19.87,20.217,19.793,19.87,202922,0
2007-06-26,19.983,20.156,19.841,20.045,231273,0
2007-06-27,19.848,20.432,19.691,20.414,241788,0
2007-06-28,20.447,20.869,20.282,20.508,283656,0
2007-06-29,20.635,20.635,20.274,20.335,292196,0
2007-07-02,20.461,20.68,20.453,20.565,173389,0
2007-07-03,20.586,20.737,20.571,20.627,109948,0
2007-07-05,20.602,20.737,20.414,20.516,153698,0
2007-07-06,20.586,20.65,20.382,20.556,230814,0
2007-07-09,20.619,20.619,20.289,20.397,254759,0
2007-07-10,20.36,20.36,19.857,19.879,352685,0
2007-07-11,19.917,20.006,19.716,19.857,275785,0
2007-07-12,19.943,20.335,19.857,20.295,194200,0
2007-07-13,20.289,20.289,20.139,20.179,134496,0
2007-07-16,20.156,20.233,19.917,19.967,249668,0
2007-07-17,19.983,20.124,19.817,19.817,208520,0
2007-07-18,20.289,21.177,20.045,20.782,1346160,0
2007-07-19,20.956,21.877,20.956,21.838,884893,0
2007-07-20,21.79,21.845,20.737,20.964,469493,0
2007-07-23,21.034,21.209,20.832,21.066,323232,0
2007-07-24,20.981,20.981,20.17,20.344,382385,0
2007-07-25,20.453,20.902,20.186,20.551,419083,0
2007-07-26,20.199,20.447,19.581,20.019,511722,0
2007-07-27,19.917,20.233,19.619,19.761,463648,0
2007-07-30,19.793,20.139,19.408,19.934,386726,0
2007-07-31,20.091,20.295,19.65,19.682,351355,0
2007-08-01,19.658,19.975,19.108,19.857,439060,0
2007-08-02,19.724,20.295,19.724,20.019,300923,0
2007-08-03,20.052,20.274,19.029,19.117,511529,0
2007-08-06,19.249,20.186,18.975,20.139,444891,0
2007-08-07,20.019,20.483,19.525,20.156,507614,0
2007-08-08,20.382,21.034,19.446,20.274,795549,0
2007-08-09,19.975,20.115,19.265,19.628,790088,0
2007-08-10,19.408,20.91,19.321,20.565,591356,0
2007-08-13,20.91,20.91,19.857,19.959,385015,0
2007-08-14,20.084,20.139,19.587,19.587,108932,0
2007-08-15,19.636,20.432,19.391,19.509,271234,0
2007-08-16,19.47,21.286,19.47,21.168,694906,0
2007-08-17,22.003,23.387,21.822,22.388,1110145,0
2007-08-20,22.563,22.563,21.9,22.104,520407,0
2007-08-21,22.112,22.782,22.081,22.592,339491,0
2007-08-22,22.804,23.29,22.089,22.813,468594,0
2007-08-23,22.971,23.087,21.485,21.672,450882,0
2007-08-24,21.728,22.489,21.2,22.489,414171,0
2007-08-27,22.489,22.748,21.893,22.213,346121,0
2007-08-28,22.112,22.112,21.413,21.419,354673,0
2007-08-29,21.53,22.33,21.231,22.325,365200,0
2007-08-30,22.072,22.599,22.018,22.072,420122,0
2007-08-31,22.413,22.53,22.043,22.206,294133,0
2007-09-04,22.199,22.555,22.025,22.288,314517,0
2007-09-05,22.184,22.213,21.805,21.972,365697,0
2007-09-06,22.003,22.521,21.854,22.497,450780,0
2007-09-07,22.089,22.356,21.742,21.884,461453,0
2007-09-10,21.979,22.238,21.427,21.838,241504,0
2007-09-11,21.995,22.238,21.749,22.146,227053,0
2007-09-12,22.104,22.184,21.728,21.916,288627,0
2007-09-13,22.081,22.584,21.72,22.481,315458,0
2007-09-14,22.262,22.592,22.072,22.546,234058,0
2007-09-17,22.459,22.606,22.112,22.404,390261,0
2007-09-18,22.606,23.592,22.112,23.592,489090,0
2007-09-19,23.592,23.709,23.104,23.285,450308,0
2007-09-20,23.214,23.34,22.773,23.096,217592,0
2007-09-21,23.316,23.38,22.898,22.955,484922,0
2007-09-24,23.039,23.205,22.404,22.577,281252,0
2007-09-25,22.465,22.546,22.112,22.372,146040,0
2007-09-26,22.569,22.939,22.396,22.599,173943,0
2007-09-27,22.748,22.836,22.592,22.821,247066,0
2007-09-28,22.765,22.765,21.813,22.05,408706,0
2007-10-01,22.003,22.853,21.83,22.804,251872,0
2007-10-02,22.796,23.104,22.599,23.087,161746,0
2007-10-03,22.907,23.017,22.388,22.599,202117,0
2007-10-04,22.696,22.985,22.696,22.773,104084,0
2007-10-05,22.985,23.363,22.741,23.087,179182,0
2007-10-08,22.994,23.143,22.861,22.978,154178,0
2007-10-09,23.039,23.047,22.711,23.017,129182,0
2007-10-10,22.757,22.93,22.725,22.804,206862,0
2007-10-11,22.875,23.056,22.38,22.782,255154,0
2007-10-12,22.773,23.026,22.546,22.623,135798,0
2007-10-15,22.584,22.615,21.704,21.964,277591,0
2007-10-16,21.862,22.089,21.264,21.389,258189,0
2007-10-17,21.633,22.043,20.854,21.332,333734,0
2007-10-18,21.16,21.16,20.199,20.353,516446,0
2007-10-19,20.353,20.389,19.724,19.744,341430,0
2007-10-22,19.658,20.579,19.566,20.461,471558,0
2007-10-23,20.869,20.869,19.967,20.335,319880,0
2007-10-24,19.658,20.052,18.686,19.691,618646,0
2007-10-25,19.674,20.139,19.416,19.777,502939,0
2007-10-26,20.107,21.303,20.107,21.16,529749,0
2007-10-29,21.239,21.46,20.782,21.04,224415,0
2007-10-30,20.91,21.048,20.432,20.737,208770,0
2007-10-31,20.869,21.507,20.508,21.225,297404,0
2007-11-01,20.832,21.2,19.289,19.345,396731,0
2007-11-02,19.716,19.975,18.722,19.203,666974,0
2007-11-05,18.904,19.455,18.755,19.162,292811,0
2007-11-06,19.228,19.557,18.835,19.44,461418,0
2007-11-07,19.108,19.249,18.3,18.3,283237,0
2007-11-08,18.496,19.47,18.166,19.361,358754,0
2007-11-09,19.061,20.282,18.44,19.879,552270,0
2007-11-12,19.895,20.816,19.557,20.242,309508,0
2007-11-13,20.44,21.16,20.44,21.04,350451,0
2007-11-14,21.218,21.225,20.326,20.602,202211,0
2007-11-15,20.461,20.565,19.501,19.691,276853,0
2007-11-16,19.769,20.353,19.462,19.967,366158,0
2007-11-19,19.716,19.724,19.029,19.321,508051,0
2007-11-20,19.235,19.724,18.559,19.375,427692,0
2007-11-21,19.228,20.233,19.061,19.841,463623,0
2007-11-23,20.037,20.65,19.708,20.317,123792,0
2007-11-26,20.274,20.302,18.96,19,275299,0
2007-11-27,19.087,19.534,19.07,19.22,436858,0
2007-11-28,19.425,20.447,19.117,20.406,423340,0
2007-11-29,20.317,20.326,19.596,19.793,266849,0
2007-11-30,20.131,20.722,19.744,20.019,684625,0
2007-12-03,19.983,20.013,19.265,19.44,290437,0
2007-12-04,19.265,19.361,18.975,19.108,439956,0
2007-12-05,19.446,19.879,19.22,19.841,408937,0
2007-12-06,19.761,20.722,19.44,20.722,339792,0
2007-12-07,20.729,20.729,19.934,20.115,215506,0
2007-12-10,20.115,20.672,20.115,20.534,189037,0
2007-12-11,20.556,20.643,19.17,19.187,484270,0
2007-12-12,19.761,19.967,18.872,19.1,383534,0
2007-12-13,18.896,19.045,18.411,18.951,394212,0
2007-12-14,18.653,19.149,18.353,18.479,320451,0
2007-12-17,18.386,19.094,18.26,18.425,275345,0
2007-12-18,18.693,19.313,18.353,19.132,495663,0
2007-12-19,19.1,19.289,18.661,19.013,224280,0
2007-12-20,19.242,19.446,18.542,19.44,300799,0
2007-12-21,19.566,21.034,19.44,20.989,1254430,0
2007-12-24,20.737,21.16,20.593,20.947,165365,0
2007-12-26,20.768,21.153,20.689,20.925,274766,0
2007-12-27,20.94,21.116,20.217,20.258,324198,0
2007-12-28,20.593,20.706,20.019,20.028,338667,0
2007-12-31,19.817,20.302,19.7,19.943,384474,0
2008-01-02,19.841,20.233,19.383,19.566,338822,0
2008-01-03,19.566,19.841,19.037,19.037,377073,0
2008-01-04,18.88,18.968,18.3,18.455,488851,0
2008-01-07,18.504,19.462,18.313,18.865,539961,0
2008-01-08,18.865,19.22,17.763,17.763,475598,0
2008-01-09,17.804,18.293,17.298,18.211,680384,0
2008-01-10,18.219,18.842,17.899,18.386,606081,0
2008-01-11,18.111,18.234,17.52,17.622,834256,0
2008-01-14,17.537,17.645,17.103,17.457,441692,0
2008-01-15,17.182,17.427,16.719,17.11,327476,0
2008-01-16,17.064,18.103,17.064,17.724,447781,0
2008-01-17,17.756,17.78,16.568,16.574,602575,0
2008-01-18,16.568,17.174,15.923,16.459,709200,0
2008-01-22,15.626,17.386,15.54,16.498,807271,0
2008-01-23,14.767,16.655,13.84,16.342,2111203,0
2008-01-24,16.359,16.829,15.727,16.647,1221369,0
2008-01-25,16.921,17.056,15.799,16.003,803274,0
2008-01-28,16.003,17.15,15.907,17.073,805107,0
2008-01-29,17.159,17.419,16.465,17.103,717716,0
2008-01-30,16.956,18.038,16.956,17.238,676348,0
2008-01-31,17.001,18.369,16.583,18.094,893146,0
2008-02-01,18.205,18.848,17.969,18.771,813170,0
2008-02-04,18.686,18.686,18.017,18.205,497033,0
2008-02-05,17.763,18.189,17.252,17.339,701615,0
2008-02-06,17.488,17.812,16.796,17.222,551120,0
2008-02-07,17.103,18.328,17.009,17.905,536580,0
2008-02-08,17.827,17.985,17.001,17.631,546875,0
2008-02-11,17.614,17.631,17.064,17.174,313752,0
2008-02-12,17.347,17.812,17.096,17.457,463764,0
2008-02-13,17.662,17.771,17.144,17.703,326196,0
2008-02-14,17.747,17.747,16.758,16.844,387814,0
2008-02-15,17.096,17.096,16.379,16.607,588177,0
2008-02-19,16.86,16.899,16.104,16.154,395258,0
2008-02-20,16.01,16.591,15.914,16.515,432773,0
2008-02-21,16.641,16.702,15.807,15.891,501419,0
2008-02-22,15.891,16.089,15.177,16.01,1091034,0
2008-02-25,15.988,16.444,15.639,16.342,646375,0
2008-02-26,16.197,16.814,16.197,16.568,715899,0
2008-02-27,16.427,16.598,15.931,16.324,425318,0
2008-02-28,16.049,16.284,15.532,15.705,467757,0
2008-02-29,15.491,15.79,15.444,15.54,969663,0
2008-03-03,15.515,15.807,15.169,15.397,698725,0
2008-03-04,15.209,15.372,14.743,15.254,1416175,0
2008-03-05,15.357,15.681,15.059,15.177,676691,0
2008-03-06,15.09,15.304,14.932,14.932,535649,0
2008-03-07,14.751,15.61,14.751,15.184,464239,0
2008-03-10,15.232,15.507,14.988,15.209,583398,0
2008-03-11,15.491,16.48,15.491,16.48,700532,0
2008-03-12,16.539,17.144,16.113,16.113,550727,0
2008-03-13,15.854,16.161,15.225,16.073,736868,0
2008-03-14,16.249,16.465,15.507,15.639,960948,0
2008-03-17,15.626,16.272,15.287,15.914,823431,0
2008-03-18,16.324,16.868,15.955,16.787,812190,0
2008-03-19,17.261,17.261,16.515,16.523,662027,0
2008-03-20,16.735,17.568,16.465,17.56,1304827,0
2008-03-24,17.591,18.455,17.553,18.149,753823,0
2008-03-25,18.078,18.403,17.797,18.133,581027,0
2008-03-26,17.977,18.173,17.78,18.008,353237,0
2008-03-27,18.111,18.479,17.747,17.804,543473,0
2008-03-28,17.717,18.149,17.103,17.15,450040,0
2008-03-31,17.144,17.812,17.144,17.52,517385,0
2008-04-01,17.985,18.511,17.985,18.504,781286,0
2008-04-02,18.455,18.872,18.166,18.528,328829,0
2008-04-03,18.835,18.835,18.111,18.369,302974,0
2008-04-04,18.345,18.345,17.851,17.905,279736,0
2008-04-07,18.002,18.26,17.739,17.929,267097,0
2008-04-08,17.739,17.891,17.371,17.52,373863,0
2008-04-09,17.473,17.883,16.568,16.598,625206,0
2008-04-10,16.634,16.868,16.351,16.574,644741,0
2008-04-11,16.351,16.625,16.223,16.272,669544,0
2008-04-14,16.231,16.324,15.681,15.735,314992,0
2008-04-15,15.879,16.489,15.879,16.472,356083,0
2008-04-16,16.561,17.261,16.561,17.127,439276,0
2008-04-17,17.023,17.553,16.764,17.286,377955,0
2008-04-18,17.678,17.789,17.371,17.496,468662,0
2008-04-21,17.315,17.433,16.664,16.694,258062,0
2008-04-22,16.489,16.655,16.121,16.515,436503,0
2008-04-23,16.796,16.908,16.223,16.444,643347,0
2008-04-24,16.42,17.009,15.949,16.882,820821,0
2008-04-25,16.939,17.19,16.465,16.921,496220,0
2008-04-28,16.868,17.473,16.655,17.323,453185,0
2008-04-29,17.332,17.512,17.213,17.339,183292,0
2008-04-30,17.402,17.654,17.032,17.127,275444,0
2008-05-01,17.103,18.063,16.868,17.969,318891,0
2008-05-02,18.078,18.596,17.52,17.583,413176,0
2008-05-05,17.473,17.591,17.144,17.278,517446,0
2008-05-06,17.174,17.419,16.561,17.182,426565,0
2008-05-07,17.238,17.402,16.625,16.664,528806,0
2008-05-08,16.787,16.89,16.379,16.436,479853,0
2008-05-09,16.249,16.727,16.154,16.436,424814,0
2008-05-12,16.515,17.323,16.515,17.244,321547,0
2008-05-13,17.27,17.27,16.875,17.103,173310,0
2008-05-14,17.144,17.38,17.081,17.213,192338,0
2008-05-15,17.182,17.364,16.929,17.339,168322,0
2008-05-16,17.466,17.466,16.625,16.882,289428,0
2008-05-19,16.844,17.056,16.404,16.616,387413,0
2008-05-20,16.515,16.539,16.161,16.249,305398,0
2008-05-21,16.299,16.625,16.121,16.299,278275,0
2008-05-22,16.333,16.678,16.181,16.284,336092,0
2008-05-23,16.154,16.465,15.988,16.073,252245,0
2008-05-27,16.154,16.53,16.018,16.265,365035,0
2008-05-28,16.272,16.272,15.279,15.498,673752,0
2008-05-29,15.485,16.145,15.437,16.01,302517,0
2008-05-30,16.018,16.018,15.507,15.697,468513,0
2008-06-02,15.735,15.885,15.177,15.626,595542,0
2008-06-03,15.72,15.869,15.467,15.476,873319,0
2008-06-04,15.476,15.783,15.239,15.632,465697,0
2008-06-05,15.632,16.104,15.632,16.081,397819,0
2008-06-06,15.949,15.949,15.27,15.296,542144,0
2008-06-09,15.389,15.545,14.941,15.099,450248,0
2008-06-10,14.957,15.553,14.949,15.341,443922,0
2008-06-11,15.364,15.563,14.831,14.831,490351,0
2008-06-12,14.982,15.626,14.758,14.878,341788,0
2008-06-13,15.067,15.311,13.95,14.335,708722,0
2008-06-16,14.304,14.974,14.132,14.847,387629,0
2008-06-17,14.924,14.965,14.274,14.399,454428,0
2008-06-18,14.343,14.477,13.911,14.2,513307,0
2008-06-19,14.25,14.831,13.957,14.817,640179,0
2008-06-20,14.767,15.279,14.335,14.869,1001363,0
2008-06-23,15.02,15.122,14.028,14.115,1786102,0
2008-06-24,14.051,14.949,13.934,14.587,1285083,0
2008-06-25,14.682,15.82,14.548,14.847,1515094,0
2008-06-26,14.603,14.957,14.399,14.485,1153272,0
2008-06-27,14.51,15.051,14.376,14.51,1138529,0
2008-06-30,14.532,14.532,13.872,13.88,621080,0
2008-07-01,13.817,14.493,13.745,14.453,940751,0
2008-07-02,14.468,15.485,14.2,14.208,1000059,0
2008-07-03,14.352,14.603,13.659,13.684,433474,0
2008-07-07,13.895,13.895,12.817,13.178,695617,0
2008-07-08,13.194,13.831,12.873,13.787,789919,0
2008-07-09,13.787,13.856,12.996,12.996,636123,0
2008-07-10,13.082,13.911,12.937,13.564,737308,0
2008-07-11,13.391,13.737,12.826,13.485,622219,0
2008-07-14,13.659,13.659,12.078,12.386,891486,0
2008-07-15,12.386,12.402,11.253,11.558,1210810,0
2008-07-16,11.489,13.151,11.472,13.076,797778,0
2008-07-17,13.158,14.54,13.039,14.078,926721,0
2008-07-18,14.28,14.28,13.485,14.078,767184,0
2008-07-21,14.563,14.941,13.707,13.864,671147,0
2008-07-22,14.957,14.957,13.252,14.792,836651,0
2008-07-23,13.47,14.408,12.817,14.267,1569188,0
2008-07-24,14.327,14.327,13.47,13.51,1103110,0
2008-07-25,13.722,14.493,13.014,13.353,685862,0
2008-07-28,13.266,13.943,12.92,13.289,686421,0
2008-07-29,13.313,14.831,13.313,14.831,911618,0
2008-07-30,14.932,15.136,14.234,14.556,662078,0
2008-07-31,14.163,14.587,13.998,14.2,582829,0
2008-08-01,14.295,14.894,13.984,14.758,592097,0
2008-08-04,14.666,14.699,13.872,14.358,599520,0
2008-08-05,14.641,14.839,14.146,14.775,1036177,0
2008-08-06,14.596,14.831,14.311,14.658,701302,0
2008-08-07,13.795,14.445,13.391,13.596,1233955,0
2008-08-08,13.492,14.445,13.492,14.304,627049,0
2008-08-11,14.327,15.639,14.216,15.498,692836,0
2008-08-12,15.349,15.485,14.894,15.059,714622,0
2008-08-13,14.957,14.957,14.25,14.626,743986,0
2008-08-14,14.54,15.059,14.376,15.012,532758,0
2008-08-15,15.507,16.121,14.632,15.458,760392,0
2008-08-18,15.452,15.452,14.632,14.666,633748,0
2008-08-19,14.311,14.524,14.028,14.367,628356,0
2008-08-20,14.421,14.758,13.761,14.274,565325,0
2008-08-21,14.036,14.453,14.036,14.216,509437,0
2008-08-22,14.468,14.941,14.311,14.878,508928,0
2008-08-25,14.666,14.854,14.468,14.51,558749,0
2008-08-26,14.524,14.758,14.155,14.501,336254,0
2008-08-27,14.311,14.784,14.178,14.556,335286,0
2008-08-28,14.682,15.184,14.54,15.184,408597,0
2008-08-29,14.982,15.232,14.784,15.09,260400,0
2008-09-02,15.524,16.104,14.831,15.54,453761,0
2008-09-03,15.43,16.065,14.894,16.034,691025,0
2008-09-04,15.79,15.988,15.364,15.414,747736,0
2008-09-05,15.232,16.265,15.051,16.024,668114,0
2008-09-08,16.655,17.528,16.161,17.528,1200615,0
2008-09-09,17.537,18.234,16.875,17.041,1276297,0
2008-09-10,17.574,17.574,16.452,17.196,925834,0
2008-09-11,16.908,17.662,16.523,17.662,1052126,0
2008-09-12,17.182,18.243,17.032,18.111,960214,0
2008-09-15,17.512,18.394,16.568,17.488,919902,0
2008-09-16,17.574,19.108,17.023,18.856,1508701,0
2008-09-17,18.173,18.668,17.48,17.631,931574,0
2008-09-18,18.278,23.592,17.598,22.413,2050737,0
2008-09-19,22.804,26.737,21.783,23.543,4158116,0
2008-09-22,22.413,22.428,19.809,20.037,596592,0
2008-09-23,19.682,20.79,19.368,20.028,436632,0
2008-09-24,20.353,20.79,18.243,19.65,542845,0
2008-09-25,19.425,20.224,19.375,19.865,287960,0
2008-09-26,19.353,19.708,17.654,18.755,593441,0
2008-09-29,18.125,18.771,15.225,15.225,504818,0
2008-09-30,15.869,16.921,15.774,16.308,563746,0
2008-10-01,16.366,16.829,15.923,16.787,315342,0
2008-10-02,16.829,17.686,16.265,16.568,272769,0
2008-10-03,16.978,18.462,16.844,16.868,392616,0
2008-10-06,16.223,18.479,15.82,17.23,443044,0
2008-10-07,16.822,17.717,15.524,15.586,274757,0
2008-10-08,15.012,17.182,14.155,15.107,355773,0
2008-10-09,15.122,16.113,12.953,12.969,732413,0
2008-10-10,12.456,15.114,11.412,14.932,1079240,0
2008-10-13,15.545,16.003,14.106,15.829,568696,0
2008-10-14,17.213,18.07,15.639,16.634,651606,0
2008-10-15,15.98,17.298,15.98,16.574,1662915,0
2008-10-16,16.75,17.315,14.831,17.315,638093,0
2008-10-17,16.351,17.694,15.923,16.291,514674,0
2008-10-20,16.436,17.204,15.72,17.009,397258,0
2008-10-21,16.308,16.498,15.476,15.681,623333,0
2008-10-22,15.218,15.485,14.501,14.658,537393,0
2008-10-23,14.736,15.09,12.723,13.375,1107307,0
2008-10-24,12.62,14.123,12.62,13.596,775520,0
2008-10-27,13.441,14.115,13.172,13.172,413788,0
2008-10-28,13.501,14.093,13.014,14.084,830373,0
2008-10-29,14.288,15.051,14.155,14.367,526391,0
2008-10-30,15.02,15.076,14.352,15.076,432414,0
2008-10-31,14.854,16.465,14.854,16.138,668232,0
2008-11-03,16.003,16.78,15.491,16.711,390784,0
2008-11-04,16.908,18.293,16.272,18.211,644277,0
2008-11-05,17.866,18.125,16.868,16.978,605605,0
2008-11-06,16.995,17.622,16.634,16.772,629696,0
2008-11-07,16.947,17.19,16.515,17.081,543164,0
2008-11-10,17.298,17.298,16.121,16.272,355833,0
2008-11-11,16.121,16.908,15.422,15.532,785308,0
2008-11-12,15.246,15.807,14.563,14.58,625845,0
2008-11-13,14.743,15.997,13.998,15.923,864762,0
2008-11-14,15.712,16.073,14.682,14.743,579435,0
2008-11-17,14.69,15.232,14.384,14.626,294671,0
2008-11-18,14.69,15.084,13.787,14.641,1261058,0
2008-11-19,14.429,15.218,13.872,13.902,1976176,0
2008-11-20,13.761,14.743,13.158,13.218,794715,0
2008-11-21,13.62,14.25,12.732,14.078,954511,0
2008-11-24,14.106,16.324,13.659,15.949,1107685,0
2008-11-25,15.949,15.949,14.563,15.452,997031,0
2008-11-26,14.817,15.727,14.468,15.646,640147,0
2008-11-28,15.341,15.697,15.218,15.697,170376,0
2008-12-01,15.114,16.057,12.975,13.056,916223,0
2008-12-02,13.47,14.319,13.21,14.259,645802,0
2008-12-03,13.699,14.965,13.699,14.941,572117,0
2008-12-04,14.515,15.193,14.069,14.225,726899,0
2008-12-05,13.911,14.932,13.338,14.885,708210,0
2008-12-08,15.389,15.672,14.461,15.458,918966,0
2008-12-09,15.177,15.57,14.288,14.327,847168,0
2008-12-10,14.666,14.988,14.123,14.51,350183,0
2008-12-11,14.216,14.949,14.208,14.295,810479,0
2008-12-12,13.984,15.129,13.817,15.059,475735,0
2008-12-15,15.099,15.099,14.115,14.91,567210,0
2008-12-16,15.193,16.316,14.596,16.316,772616,0
2008-12-17,16.024,16.616,15.681,16.333,814099,0
2008-12-18,16.411,16.868,15.655,16.13,578207,0
2008-12-19,16.694,16.882,16.121,16.214,981949,0
2008-12-22,16.822,16.908,15.595,15.923,384590,0
2008-12-23,16.231,16.316,15.341,15.437,387599,0
2008-12-24,15.444,15.672,15.153,15.639,134355,0
2008-12-26,15.735,15.829,15.405,15.799,160919,0
2008-12-29,15.626,15.75,15.042,15.397,291457,0
2008-12-30,15.655,16.308,15.553,16.231,270197,0
2008-12-31,16.308,17.073,15.98,16.978,399663,0
2009-01-02,17.056,17.056,16.48,16.78,218926,0
2009-01-05,16.814,16.814,15.923,16.003,358639,0
2009-01-06,16.24,16.333,15.72,16.003,279230,0
2009-01-07,15.619,15.807,14.988,15.084,316938,0
2009-01-08,14.485,15.467,14.485,15.129,355472,0
2009-01-09,15.136,15.72,14.234,14.25,680300,0
2009-01-12,14.132,14.304,13.77,13.917,739167,0
2009-01-13,13.745,13.872,13.21,13.817,1638801,0
2009-01-14,13.416,13.998,13.281,13.329,830276,0
2009-01-15,13.321,13.809,12.754,13.313,927449,0
2009-01-16,13.447,13.684,12.982,13.501,729783,0
2009-01-20,13.194,13.4,12.172,12.204,962349,0
2009-01-21,12.394,13.651,12.135,13.651,1153867,0
2009-01-22,13.252,13.84,12.802,13.26,1044067,0
2009-01-23,12.668,13.817,12.668,13.817,725350,0
2009-01-26,13.984,14.556,13.677,13.966,786832,0
2009-01-27,13.345,14.194,13.345,13.699,1146759,0
2009-01-28,15.524,16.616,15.515,16.506,2065269,0
2009-01-29,16.003,16.805,15.879,16.145,1218249,0
2009-01-30,15.743,16.796,15.743,15.963,1211943,0
2009-02-02,15.681,16.829,15.619,16.78,1030357,0
2009-02-03,17.015,17.144,16.01,16.574,1140843,0
2009-02-04,16.539,17.261,16.175,16.42,880005,0
2009-02-05,16.308,17.159,15.923,16.719,624202,0
2009-02-06,16.647,17.937,16.591,17.771,863760,0
2009-02-09,17.732,18.44,17.48,17.994,773148,0
2009-02-10,17.891,17.985,16.371,16.459,1071719,0
2009-02-11,16.616,17.159,16.299,16.758,1431208,0
2009-02-12,16.308,16.411,14.854,15.712,2610057,0
2009-02-13,15.712,15.914,14.982,15.067,1005576,0
2009-02-17,14.572,14.758,14.1,14.178,1104413,0
2009-02-18,14.327,14.532,13.536,13.823,878519,0
2009-02-19,14.006,14.225,13.434,13.447,1201974,0
2009-02-20,13.353,13.84,12.975,13.36,1733637,0
2009-02-23,13.557,13.84,12.989,13.014,1173372,0
2009-02-24,13.218,13.943,12.975,13.88,1036409,0
2009-02-25,14.532,15.153,13.943,14.611,4717079,0
2009-02-26,14.743,15.452,14.311,14.618,1757391,0
2009-02-27,13.925,14.839,13.925,13.991,2064308,0
2009-03-02,13.707,13.991,13.064,13.21,1706421,0
2009-03-03,13.353,13.476,12.535,12.763,10455313,0
2009-03-04,12.953,13.244,12.432,12.975,2264052,0
2009-03-05,12.589,12.732,11.529,11.615,2254165,0
2009-03-06,11.78,12.18,11.15,11.584,1498900,0
2009-03-09,11.347,12.001,11.175,11.669,1166936,0
2009-03-10,11.904,13.07,11.732,12.723,2099872,0
2009-03-11,12.873,13.4,12.662,12.866,1211679,0
2009-03-12,12.802,14.216,12.582,14.146,906591,0
2009-03-13,14.259,14.259,13.627,13.831,811770,0
2009-03-16,13.998,14.304,13.447,13.47,1011504,0
2009-03-17,13.528,14.335,13.367,14.335,1091435,0
2009-03-18,14.28,15.319,14.078,15.051,1592880,0
2009-03-19,15.263,15.263,14.288,14.304,1210115,0
2009-03-20,14.477,14.792,13.95,13.957,2032770,0
2009-03-23,14.72,15.586,14.115,15.586,1640843,0
2009-03-24,15.705,15.705,14.384,14.384,1380174,0
2009-03-25,15.397,15.397,13.847,14.736,1259125,0
2009-03-26,14.862,15.246,14.391,15.246,1639446,0
2009-03-27,14.957,15.43,14.72,14.736,851673,0
2009-03-30,14.304,14.532,13.684,13.801,761070,0
2009-03-31,14.036,14.65,13.925,14.453,762704,0
2009-04-01,14.106,14.822,13.957,14.743,811200,0
2009-04-02,15.193,15.246,14.792,15.027,817961,0
2009-04-03,15.027,15.263,14.611,15.263,485544,0
2009-04-06,15.02,15.335,14.501,14.758,540418,0
2009-04-07,14.461,14.69,14.084,14.1,536072,0
2009-04-08,14.28,14.384,13.651,14.06,585216,0
2009-04-09,14.453,15.311,14.453,15.311,873846,0
2009-04-13,14.421,15.963,14.288,15.869,992004,0
2009-04-14,15.498,15.783,14.319,14.343,1058681,0
2009-04-15,14.241,14.941,13.699,14.854,752657,0
2009-04-16,14.974,15.467,14.335,15.263,714308,0
2009-04-17,15.69,15.907,14.957,15.61,607739,0
2009-04-20,15.003,15.239,14.69,14.706,1064253,0
2009-04-21,14.548,15.914,14.194,15.869,1041493,0
2009-04-22,15.619,16.121,15.177,15.232,852024,0
2009-04-23,15.357,15.357,14.51,15.184,707556,0
2009-04-24,15.225,16.223,15.076,15.885,852007,0
2009-04-27,15.602,16.024,15.319,15.422,595709,0
2009-04-28,15.27,16.003,15.136,15.524,592823,0
2009-04-29,15.931,17.298,15.931,17.159,1144823,0
2009-04-30,17.261,17.614,17.041,17.096,1604716,0
2009-05-01,17.103,17.427,16.78,16.875,995408,0
2009-05-04,17.166,17.851,17.001,17.797,764357,0
2009-05-05,17.662,17.875,17.166,17.238,786532,0
2009-05-06,17.449,17.694,16.882,17.553,831629,0
2009-05-07,17.842,17.929,17.023,17.213,591291,0
2009-05-08,17.315,18.32,17.315,18.243,922705,0
2009-05-11,17.883,18.07,17.591,17.622,782490,0
2009-05-12,17.858,18.031,16.591,17.11,428362,0
2009-05-13,16.836,16.836,16.042,16.049,645945,0
2009-05-14,16.161,16.436,15.879,16.284,401868,0
2009-05-15,16.333,16.333,15.712,15.931,524234,0
2009-05-18,16.175,16.89,16.175,16.805,395662,0
2009-05-19,16.607,16.616,15.861,15.914,378562,0
2009-05-20,16.049,16.175,15.153,15.218,576653,0
2009-05-21,15.084,15.225,14.801,15.107,652685,0
2009-05-22,15.184,15.296,14.831,14.903,329914,0
2009-05-26,14.817,16.089,14.758,15.988,701107,0
2009-05-27,15.98,16.073,14.982,15.02,686122,0
2009-05-28,15.145,15.263,14.477,15.067,518086,0
2009-05-29,15.034,15.405,14.784,15.364,503010,0
2009-06-01,15.498,15.735,15.122,15.532,497168,0
2009-06-02,15.458,15.727,15.304,15.476,720363,0
2009-06-03,15.357,15.61,15.225,15.485,381566,0
2009-06-04,15.563,15.735,15.397,15.727,628630,0
2009-06-05,15.807,15.94,14.941,15.122,525780,0
2009-06-08,15.084,15.452,14.982,15.304,265458,0
2009-06-09,15.246,15.563,15.02,15.444,337762,0
2009-06-10,15.69,15.69,14.957,15.193,374990,0
2009-06-11,15.304,15.907,15.177,15.507,349564,0
2009-06-12,15.452,15.672,15.136,15.498,263958,0
2009-06-15,15.357,15.476,14.91,15.414,611524,0
2009-06-16,15.602,15.705,15.296,15.397,454805,0
2009-06-17,15.405,15.712,14.767,15.184,513053,0
2009-06-18,15.232,15.697,15.162,15.57,352177,0
2009-06-19,15.838,16.197,15.69,16.01,1123580,0
2009-06-22,15.885,15.923,15.296,15.296,572054,0
2009-06-23,15.397,15.655,15.145,15.296,639566,0
2009-06-24,15.381,15.524,14.988,15.084,684569,0
2009-06-25,15.042,15.646,15.02,15.553,730937,0
2009-06-26,15.458,15.854,15.263,15.854,2219393,0
2009-06-29,15.79,15.829,15.059,15.655,499758,0
2009-06-30,15.532,15.619,15.034,15.193,614282,0
2009-07-01,15.498,15.712,15.218,15.246,555184,0
2009-07-02,15.311,15.311,14.596,14.658,669769,0
2009-07-06,14.674,14.674,14.171,14.524,680241,0
2009-07-07,14.515,15.034,14.352,14.658,590035,0
2009-07-08,14.727,15.042,14.241,14.453,627964,0
2009-07-09,14.563,14.767,14.399,14.421,535114,0
2009-07-10,14.358,14.493,14.1,14.267,419649,0
2009-07-13,14.319,14.957,14.319,14.941,458390,0
2009-07-14,14.974,15.177,14.715,14.81,343229,0
2009-07-15,14.917,15.162,14.699,15.122,453167,0
2009-07-16,15.122,15.246,14.682,15.042,423380,0
2009-07-17,15.09,15.246,14.304,14.524,606414,0
2009-07-20,14.632,14.822,14.367,14.58,403738,0
2009-07-21,14.69,14.822,13.668,13.778,660349,0
2009-07-22,13.677,13.998,13.62,13.84,647912,0
2009-07-23,13.752,14.408,13.692,14.358,825858,0
2009-07-24,14.132,14.445,14.028,14.352,423622,0
2009-07-27,14.391,14.817,14.28,14.784,437762,0
2009-07-28,14.69,15.209,14.408,15.209,854154,0
2009-07-29,14.626,15.405,14.563,15.389,635734,0
2009-07-30,15.405,15.735,14.957,15.349,859906,0
2009-07-31,15.209,15.814,15.209,15.646,627407,0
2009-08-03,15.727,16.073,15.532,16.057,497138,0
2009-08-04,15.914,16.506,15.829,16.48,487244,0
2009-08-05,16.48,16.678,16.359,16.583,759511,0
2009-08-06,16.735,16.75,16.089,16.396,606312,0
2009-08-07,16.515,17.118,16.231,16.727,681740,0
2009-08-10,16.694,17.298,16.554,17.073,444712,0
2009-08-11,17.023,17.023,16.042,16.472,546497,0
2009-08-12,16.444,16.78,16.277,16.53,448637,0
2009-08-13,16.678,16.805,16.138,16.655,364855,0
2009-08-14,16.539,16.664,15.854,15.988,499083,0
2009-08-17,15.807,15.885,15.341,15.586,324018,0
2009-08-18,15.646,15.814,15.491,15.57,348335,0
2009-08-19,15.437,15.799,15.364,15.681,181222,0
2009-08-20,15.655,15.783,15.498,15.72,273379,0
2009-08-21,15.963,16.265,15.75,15.854,837168,0
2009-08-24,15.94,15.94,15.341,15.43,388385,0
2009-08-25,15.372,15.632,15.209,15.304,303680,0
2009-08-26,15.311,15.743,15.225,15.553,330253,0
2009-08-27,15.626,15.626,15.067,15.389,296702,0
2009-08-28,15.43,15.43,14.957,15.027,386775,0
2009-08-31,14.91,15.084,14.758,14.965,549430,0
2009-09-01,14.784,15.279,14.493,14.51,554541,0
2009-09-02,14.51,14.727,14.335,14.376,536578,0
2009-09-03,14.445,14.54,14.241,14.524,425850,0
2009-09-04,14.587,15.02,14.493,14.775,378264,0
2009-09-08,14.932,15.067,14.706,14.982,421685,0
2009-09-09,15.012,15.254,14.767,15.107,384551,0
2009-09-10,15.136,15.162,14.743,14.949,245766,0
2009-09-11,15.027,15.099,14.862,14.974,219930,0
2009-09-14,14.869,15.076,14.81,14.982,209685,0
2009-09-15,14.994,15.458,14.727,15.296,343116,0
2009-09-16,15.389,16.034,15.327,15.914,495395,0
2009-09-17,15.923,16.161,15.54,15.697,392032,0
2009-09-18,15.735,15.854,15.311,15.437,870852,0
2009-09-21,15.263,15.757,15.059,15.129,270972,0
2009-09-22,15.304,15.405,14.903,15.397,319294,0
2009-09-23,15.476,15.619,15.209,15.467,449914,0
2009-09-24,15.563,15.697,15.051,15.319,446131,0
2009-09-25,15.335,15.397,14.706,14.965,357106,0
2009-09-28,14.965,15.169,14.775,15.162,346668,0
2009-09-29,15.145,15.296,14.994,15.027,602662,0
2009-09-30,14.974,15.059,14.632,14.982,668465,0
2009-10-01,15.02,15.209,14.743,14.767,512470,0
2009-10-02,14.822,15.051,14.596,14.767,464270,0
2009-10-05,14.878,15.059,14.618,14.878,374742,0
2009-10-06,15.067,15.254,14.775,15.084,297404,0
2009-10-07,14.988,15.169,14.736,15.169,294085,0
2009-10-08,15.225,15.414,15.114,15.225,575834,0
2009-10-09,15.145,15.626,15.145,15.507,276100,0
2009-10-12,15.619,15.619,15.099,15.184,251902,0
2009-10-13,15.209,15.225,14.822,15.136,239162,0
2009-10-14,15.335,15.553,15.122,15.491,562304,0
2009-10-15,15.335,15.467,15.153,15.452,449625,0
2009-10-16,15.349,15.364,15.076,15.099,461617,0
2009-10-19,15.169,15.254,14.917,15.232,643173,0
2009-10-20,15.304,15.304,14.775,14.831,314557,0
2009-10-21,14.839,15.034,14.311,14.358,557808,0
2009-10-22,14.399,14.974,14.295,14.862,430079,0
2009-10-23,14.941,14.982,14.376,14.524,436002,0
2009-10-26,14.572,14.632,14.208,14.548,527981,0
2009-10-27,14.666,15.051,14.468,14.69,511791,0
2009-10-28,14.941,15.69,14.831,15.335,1280028,0
2009-10-29,15.372,15.372,14.957,15.304,696269,0
2009-10-30,15.304,15.602,14.775,14.903,729053,0
2009-11-02,15.027,15.279,14.421,14.792,610280,0
2009-11-03,14.699,14.792,14.358,14.699,533775,0
2009-11-04,14.854,14.894,14.358,14.399,534119,0
2009-11-05,14.603,14.69,14.267,14.682,493591,0
2009-11-06,14.556,14.72,14.429,14.548,311498,0
2009-11-09,14.743,14.91,14.556,14.903,408562,0
2009-11-10,14.831,14.903,14.468,14.603,362874,0
2009-11-11,14.784,15.02,14.641,14.903,396395,0
2009-11-12,14.839,15.099,14.548,14.556,368173,0
2009-11-13,14.666,14.682,14.319,14.641,296541,0
2009-11-16,14.784,15.122,14.641,14.91,537087,0
2009-11-17,14.792,15.184,14.72,15.162,334965,0
2009-11-18,15.114,15.311,14.743,15.27,307162,0
2009-11-19,15.177,15.177,14.81,14.965,350713,0
2009-11-20,14.822,15.153,14.822,15.09,238047,0
2009-11-23,15.319,15.75,15.246,15.364,293237,0
2009-11-24,15.414,15.515,15.034,15.405,227201,0
2009-11-25,15.414,15.414,15.209,15.225,185835,0
2009-11-27,14.69,15.042,14.682,14.715,211814,0
2009-11-30,14.626,15.107,14.477,15.067,524231,0
2009-12-01,15.059,15.059,14.784,14.941,1101072,0
2009-12-02,15.136,15.595,15.136,15.586,5574655,0
2009-12-03,15.54,15.727,15.341,15.349,1283446,0
2009-12-04,15.646,15.82,15.405,15.79,1474469,0
2009-12-07,15.765,15.963,15.578,15.807,715259,0
2009-12-08,15.697,15.891,15.563,15.72,601228,0
2009-12-09,15.79,15.79,15.467,15.619,469866,0
2009-12-10,15.75,15.774,15.452,15.735,883997,0
2009-12-11,15.82,15.94,15.639,15.94,572647,0
2009-12-14,16.459,16.875,16.396,16.75,1252697,0
2009-12-15,16.591,16.702,16.411,16.655,841872,0
2009-12-16,16.805,16.853,16.427,16.694,849295,0
2009-12-17,16.523,16.836,16.523,16.75,750930,0
2009-12-18,16.908,17.315,16.882,17.298,2604159,0
2009-12-21,17.286,17.48,17.11,17.339,724880,0
2009-12-22,17.386,17.553,17.204,17.457,600257,0
2009-12-23,17.473,17.654,17.196,17.52,777075,0
2009-12-24,17.537,17.819,17.504,17.804,186512,0
2009-12-28,17.875,17.977,17.739,17.929,718407,0
2009-12-29,17.921,18.002,17.732,17.899,506037,0
2009-12-30,17.858,18.078,17.763,17.929,603451,0
2009-12-31,17.96,17.96,17.724,17.724,496931,0
2010-01-04,17.913,18.087,17.905,18.008,561329,0
2010-01-05,18.087,18.087,17.763,17.913,549538,0
2010-01-06,17.834,18.017,17.71,17.717,508840,0
2010-01-07,17.756,18.411,17.591,18.353,449896,0
2010-01-08,18.378,18.693,18.211,18.589,278668,0
2010-01-11,18.668,18.668,18.166,18.243,215847,0
2010-01-12,18.173,18.455,17.921,18.141,378336,0
2010-01-13,18.243,18.336,18.031,18.26,275748,0
2010-01-14,18.234,18.708,18.031,18.568,296511,0
2010-01-15,18.605,18.755,18.008,18.328,390946,0
2010-01-19,18.417,19,18.345,18.786,425998,0
2010-01-20,18.644,18.872,18.119,18.568,545562,0
2010-01-21,18.504,19.021,18.336,18.888,764240,0
2010-01-22,18.888,19.125,18.226,18.386,578135,0
2010-01-25,18.519,18.644,18.002,18.353,374917,0
2010-01-26,18.353,18.559,18.111,18.125,466540,0
2010-01-27,18.141,18.668,18.111,18.596,568392,0
2010-01-28,18.629,18.865,18.285,18.417,448911,0
2010-01-29,18.487,18.487,17.899,17.929,642949,0
2010-02-01,18.07,18.189,17.756,17.883,544222,0
2010-02-02,17.866,17.951,17.545,17.686,618261,0
2010-02-03,17.645,17.717,17.238,17.433,398513,0
2010-02-04,17.339,17.38,16.875,17.064,460323,0
2010-02-05,17.096,17.441,16.914,17.394,545649,0
2010-02-08,17.441,17.441,17.064,17.278,387485,0
2010-02-09,17.466,17.568,17.159,17.371,256584,0
2010-02-10,17.355,17.591,17.089,17.504,384077,0
2010-02-11,17.512,17.614,17.261,17.537,334641,0
2010-02-12,17.41,17.56,17.286,17.537,304349,0
2010-02-16,17.662,17.756,17.371,17.756,243612,0
2010-02-17,17.875,17.875,17.654,17.804,337641,0
2010-02-18,17.851,18.078,17.763,18.078,311894,0
2010-02-19,18.087,18.394,18.07,18.226,350154,0
2010-02-22,18.345,18.746,18.3,18.637,306927,0
2010-02-23,18.637,18.686,18.269,18.285,466461,0
2010-02-24,18.378,18.872,18.278,18.755,434036,0
2010-02-25,18.369,18.551,18.173,18.536,412769,0
2010-02-26,18.596,18.596,17.694,17.929,893847,0
2010-03-01,18.038,18.293,17.944,18.141,580872,0
2010-03-02,18.234,18.32,18.103,18.149,756380,0
2010-03-03,18.234,18.345,18.008,18.094,479292,0
2010-03-04,18.189,18.511,18.078,18.403,345580,0
2010-03-05,18.511,18.936,18.386,18.936,478397,0
2010-03-08,18.968,19.045,18.819,19.013,369354,0
2010-03-09,18.96,19.061,18.677,18.811,675202,0
2010-03-10,18.856,19.125,18.802,19.029,604463,0
2010-03-11,18.904,19.203,18.888,19.203,461629,0
2010-03-12,19.265,19.265,18.975,19.108,390323,0
2010-03-15,19.162,19.265,19.054,19.242,527323,0
2010-03-16,19.265,19.265,19.037,19.203,260150,0
2010-03-17,19.228,19.604,19.187,19.557,305052,0
2010-03-18,19.55,19.879,19.455,19.744,442300,0
2010-03-19,19.857,20.028,19.541,19.708,895070,0
2010-03-22,19.557,19.857,19.44,19.716,318090,0
2010-03-23,19.784,19.832,19.408,19.667,318451,0
2010-03-24,19.667,19.801,19.399,19.416,247000,0
2010-03-25,19.619,20.028,19.446,19.462,341751,0
2010-03-26,19.518,19.667,19.149,19.22,198995,0
2010-03-29,19.321,19.353,19.087,19.265,183157,0
2010-03-30,19.313,19.425,19.1,19.212,209509,0
2010-03-31,19.078,19.541,19.078,19.212,446211,0
2010-04-01,19.321,19.518,19.013,19.289,272717,0
2010-04-05,19.336,19.55,19.14,19.55,234068,0
2010-04-06,19.416,19.832,19.265,19.752,383200,0
2010-04-07,19.644,19.848,19.462,19.628,269141,0
2010-04-08,19.525,19.777,19.47,19.674,232621,0
2010-04-09,19.682,19.817,19.321,19.817,262459,0
2010-04-12,19.887,19.911,19.7,19.879,226160,0
2010-04-13,19.809,19.865,19.636,19.865,316412,0
2010-04-14,19.879,20.233,19.744,20.233,379712,0
2010-04-15,20.148,20.61,20.148,20.492,401693,0
2010-04-16,20.5,20.525,20.037,20.077,419892,0
2010-04-19,19.967,20.233,19.574,19.951,239028,0
2010-04-20,20.019,20.36,19.879,20.335,253429,0
2010-04-21,20.374,21.131,20.251,20.841,524829,0
2010-04-22,20.68,20.876,20.556,20.863,462661,0
2010-04-23,20.885,21.137,20.643,21.099,320032,0
2010-04-26,20.579,20.841,20.068,20.077,433111,0
2010-04-27,19.998,20.374,19.525,19.557,605546,0
2010-04-28,19.658,19.744,19.17,19.274,650272,0
2010-04-29,19.368,19.784,19.117,19.644,542936,0
2010-04-30,19.581,20.013,19.242,19.249,662622,0
2010-05-03,19.383,19.446,18.983,19.274,807647,0
2010-05-04,19.07,19.07,18.519,18.653,639434,0
2010-05-05,18.44,18.88,18.269,18.479,604369,0
2010-05-06,18.345,18.596,17.159,17.969,588698,0
2010-05-07,17.96,18.26,17.56,17.694,717432,0
2010-05-10,18.386,18.686,18.189,18.605,471058,0
2010-05-11,18.386,19.194,18.386,18.896,436081,0
2010-05-12,18.912,19.416,18.794,19.281,388332,0
2010-05-13,19.187,19.399,18.96,19.013,323236,0
2010-05-14,18.888,19.061,18.44,18.731,430347,0
2010-05-17,18.802,19.007,18.306,18.738,306608,0
2010-05-18,18.968,19.054,18.182,18.306,299816,0
2010-05-19,18.197,18.701,17.977,18.189,268133,0
2010-05-20,17.78,17.96,17.182,17.213,598169,0
2010-05-21,17.174,18.008,17.11,17.913,912367,0
2010-05-24,17.851,17.851,17.27,17.298,414985,0
2010-05-25,16.978,17.614,16.86,17.583,559623,0
2010-05-26,17.678,17.812,17.364,17.457,366616,0
2010-05-27,17.488,17.951,17.394,17.891,342670,0
2010-05-28,17.875,17.905,17.441,17.591,507424,0
2010-06-01,17.568,17.717,17.032,17.032,446167,0
2010-06-02,17.041,17.38,16.914,17.27,993565,0
2010-06-03,17.355,17.371,16.956,17.298,400525,0
2010-06-04,16.89,17.001,16.427,16.465,709390,0
2010-06-07,16.465,16.75,16.258,16.404,415848,0
2010-06-08,16.371,16.472,16.057,16.436,634717,0
2010-06-09,16.53,16.539,16.042,16.104,420369,0
2010-06-10,16.387,16.727,16.081,16.702,451867,0
2010-06-11,16.452,16.764,16.351,16.702,290612,0
2010-06-14,16.882,17.136,16.805,16.822,359277,0
2010-06-15,16.853,17.323,16.829,17.306,403216,0
2010-06-16,17.144,17.347,17.081,17.174,359084,0
2010-06-17,17.182,17.298,16.899,17.049,237164,0
2010-06-18,17.103,17.166,16.78,17.041,618586,0
2010-06-21,17.244,17.286,16.641,16.694,423381,0
2010-06-22,16.764,17.19,16.664,16.678,292604,0
2010-06-23,16.625,16.764,16.42,16.465,257404,0
2010-06-24,16.333,16.48,16.161,16.249,320196,0
2010-06-25,16.342,16.764,16.205,16.694,750086,0
2010-06-28,16.625,16.956,16.554,16.836,248030,0
2010-06-29,16.554,16.75,16.333,16.664,788243,0
2010-06-30,16.675,16.938,16.367,16.373,543072,0
2010-07-01,16.324,16.498,15.799,16.057,367182,0
2010-07-02,16.113,16.197,15.705,15.949,248342,0
2010-07-06,16.154,16.371,15.75,15.847,280764,0
2010-07-07,15.907,16.561,15.907,16.523,379461,0
2010-07-08,16.625,16.882,16.498,16.836,387195,0
2010-07-09,16.796,17.041,16.655,17.001,208313,0
2010-07-12,16.882,17.081,16.822,16.875,254872,0
2010-07-13,17.049,17.591,16.978,17.537,442820,0
2010-07-14,17.427,17.427,16.921,17.081,308811,0
2010-07-15,17.049,17.064,16.625,16.882,367518,0
2010-07-16,16.741,16.764,15.997,16.145,529872,0
2010-07-19,16.436,16.711,16.057,16.371,592469,0
2010-07-20,16.13,16.404,15.955,16.387,256528,0
2010-07-21,16.436,16.591,15.61,15.626,380629,0
2010-07-22,15.847,16.515,15.735,16.472,478044,0
2010-07-23,16.371,16.598,16.13,16.459,394214,0
2010-07-26,16.568,16.899,16.299,16.568,664630,0
2010-07-27,16.625,16.86,16.539,16.568,499345,0
2010-07-28,17.244,17.771,17.144,17.48,658302,0
2010-07-29,17.56,17.703,17.118,17.222,553969,0
2010-07-30,17.049,17.473,16.868,17.298,580470,0
2010-08-02,17.419,17.694,17.306,17.504,308365,0
2010-08-03,17.386,17.851,17.286,17.466,304836,0
2010-08-04,17.512,17.858,17.512,17.662,255525,0
2010-08-05,17.583,17.583,17.238,17.41,235785,0
2010-08-06,17.196,17.371,16.796,17.056,273558,0
2010-08-09,17.182,17.504,17.056,17.449,225077,0
2010-08-10,17.306,17.355,16.978,17.064,293897,0
2010-08-11,16.741,16.844,16.351,16.371,550100,0
2010-08-12,16.161,16.308,15.997,16.154,312301,0
2010-08-13,16.057,16.161,15.891,15.923,330442,0
2010-08-16,15.814,16.145,15.814,16.034,226626,0
2010-08-17,16.154,16.404,15.94,16.265,258338,0
2010-08-18,16.214,16.387,15.972,16.265,290277,0
2010-08-19,16.181,16.197,15.524,15.757,489978,0
2010-08-20,15.664,15.735,15.202,15.619,422986,0
2010-08-23,15.498,15.681,15.239,15.27,317801,0
2010-08-24,15.099,15.209,14.869,15.027,347822,0
2010-08-25,14.903,15.076,14.658,15.02,369504,0
2010-08-26,15.042,15.263,14.801,14.878,349917,0
2010-08-27,15.059,15.364,14.91,15.364,439278,0
2010-08-30,15.239,15.304,14.706,14.706,509593,0
2010-08-31,14.753,15.009,14.676,14.85,505974,0
2010-09-01,14.965,15.43,14.932,15.397,552707,0
2010-09-02,15.296,15.405,15.067,15.246,376773,0
2010-09-03,15.397,15.9,15.364,15.885,411211,0
2010-09-07,15.869,15.98,15.553,15.586,459378,0
2010-09-08,15.61,15.94,15.61,15.757,309683,0
2010-09-09,15.891,16.145,15.799,15.854,357892,0
2010-09-10,15.955,16.145,15.891,15.963,265495,0
2010-09-13,16.104,16.506,16.073,16.42,424233,0
2010-09-14,16.436,16.436,15.98,16.073,331688,0
2010-09-15,16.042,16.205,15.854,16.113,327620,0
2010-09-16,16.049,16.104,15.814,16.057,250919,0
2010-09-17,16.223,16.489,15.879,16.104,417828,0
2010-09-20,16.121,16.664,15.98,16.641,354194,0
2010-09-21,16.607,16.796,16.359,16.366,272744,0
2010-09-22,16.265,16.459,15.783,15.923,310662,0
2010-09-23,15.885,17.056,15.885,16.444,863097,0
2010-09-24,16.702,16.914,16.546,16.908,350809,0
2010-09-27,16.899,16.899,16.647,16.694,353728,0
2010-09-28,16.686,16.939,16.465,16.908,370277,0
2010-09-29,16.772,16.908,16.616,16.796,403936,0
2010-09-30,16.97,17.278,16.875,16.921,715251,0
2010-10-01,16.939,17.144,16.805,16.987,395520,0
2010-10-04,16.962,17.073,16.583,16.787,379147,0
2010-10-05,17.023,17.433,16.844,17.386,445317,0
2010-10-06,17.419,17.607,16.875,17.103,984408,0
2010-10-07,17.174,17.323,16.796,16.914,321917,0
2010-10-08,16.939,17.103,16.75,16.995,269618,0
2010-10-11,17.023,17.064,16.787,17.001,308591,0
2010-10-12,16.921,17.127,16.787,17.015,306665,0
2010-10-13,17.081,17.553,16.822,17.261,513600,0
2010-10-14,17.182,17.371,16.929,17.073,293928,0
2010-10-15,17.292,17.298,16.814,16.853,427852,0
2010-10-18,16.908,17.488,16.844,17.473,358371,0
2010-10-19,17.196,17.631,17.001,17.196,382962,0
2010-10-20,17.252,17.607,17.049,17.48,303858,0
2010-10-21,17.607,17.756,17.166,17.394,352132,0
2010-10-22,17.488,17.851,17.48,17.724,432426,0
2010-10-25,17.812,17.905,17.339,17.386,360794,0
2010-10-26,17.238,17.38,17.009,17.286,1329582,0
2010-10-27,17.159,17.614,17.127,17.364,614508,0
2010-10-28,17.433,17.433,17.127,17.315,460628,0
2010-10-29,17.193,17.378,17.128,17.199,508901,0
2010-11-01,17.222,17.323,17.001,17.127,939015,0
2010-11-02,17.261,17.371,17.001,17.19,648358,0
2010-11-03,17.166,17.553,17.166,17.553,349848,0
2010-11-04,17.819,18.063,17.763,17.985,641203,0
2010-11-05,17.977,18.434,17.899,18.328,351178,0
2010-11-08,18.219,18.353,17.819,18.046,332985,0
2010-11-09,18.054,18.189,17.537,17.591,422516,0
2010-11-10,17.591,17.875,17.488,17.834,344631,0
2010-11-11,17.598,17.763,17.504,17.678,237571,0
2010-11-12,17.496,17.614,17.347,17.427,281568,0
2010-11-15,17.488,17.834,17.419,17.622,180405,0
2010-11-16,17.466,17.583,17.23,17.355,423497,0
2010-11-17,17.347,17.371,17.089,17.118,228926,0
2010-11-18,17.364,17.48,17.238,17.332,229783,0
2010-11-19,17.323,17.347,17.009,17.315,279481,0
2010-11-22,17.213,17.261,16.987,17.19,293721,0
2010-11-23,16.995,17.136,16.908,17.073,364539,0
2010-11-24,17.196,17.386,17.096,17.332,323935,0
2010-11-26,17.213,17.433,17.081,17.096,104639,0
2010-11-29,16.844,17.089,16.727,17.023,334447,0
2010-11-30,16.828,16.907,16.572,16.612,619590,0
2010-12-01,16.908,17.347,16.908,17.315,575035,0
2010-12-02,17.298,17.71,17.081,17.638,503956,0
2010-12-03,17.545,17.913,17.315,17.866,444101,0
2010-12-06,17.771,18.063,17.732,17.929,326845,0
2010-12-07,18.103,18.313,18.078,18.141,346808,0
2010-12-08,18.111,18.536,18.111,18.462,432769,0
2010-12-09,18.605,18.819,18.536,18.731,382021,0
2010-12-10,18.826,19.054,18.574,19.037,374018,0
2010-12-13,19.054,19.187,18.872,18.968,338086,0
2010-12-14,18.983,19.297,18.92,19.22,386976,0
2010-12-15,19.228,19.581,18.896,18.928,450250,0
2010-12-16,18.944,19.361,18.904,19.156,274870,0
2010-12-17,19.013,19.289,18.96,19.021,743383,0
2010-12-20,19.021,19.281,18.896,18.975,319928,0
2010-12-21,19.045,19.425,19.045,19.368,306477,0
2010-12-22,19.383,20.302,19.249,19.975,552003,0
2010-12-23,19.975,19.983,19.628,19.667,258929,0
2010-12-27,19.613,19.809,19.509,19.784,216549,0
2010-12-28,19.744,20.006,19.644,19.865,234042,0
2010-12-29,19.956,19.956,19.694,19.703,119964,0
2010-12-30,19.552,19.719,19.408,19.599,275560,0
2010-12-31,19.6,19.852,19.34,19.34,303888,0
2011-01-03,19.518,20.06,19.432,19.967,549362,0
2011-01-04,20.131,20.131,19.587,19.857,708067,0
2011-01-05,19.761,20.006,19.724,19.959,349916,0
2011-01-06,19.848,19.951,19.557,19.604,251663,0
2011-01-07,19.682,19.817,19.013,19.108,335840,0
2011-01-10,18.88,19.33,18.722,19.235,361492,0
2011-01-11,19.336,19.525,19.117,19.265,220956,0
2011-01-12,19.485,19.566,19.265,19.432,238812,0
2011-01-13,19.345,19.525,18.835,19.212,360369,0
2011-01-14,19.212,20.139,19.125,20.107,381062,0
2011-01-18,19.983,20.353,19.73,20.353,553877,0
2011-01-19,20.199,20.289,19.619,19.644,700446,0
2011-01-20,19.492,19.841,19.44,19.485,279891,0
2011-01-21,19.574,19.744,19.501,19.557,274096,0
2011-01-24,19.691,19.809,19.492,19.518,211241,0
2011-01-25,19.368,19.801,19.345,19.777,310307,0
2011-01-26,19.752,19.832,19.149,19.313,654692,0
2011-01-27,19.321,19.425,19.087,19.297,349618,0
2011-01-28,19.187,19.47,18.722,18.738,429503,0
2011-01-31,18.885,19.146,18.659,18.675,643093,0
2011-02-01,18.888,19.242,18.716,19.125,346244,0
2011-02-02,19.021,19.235,18.912,18.912,287596,0
2011-02-03,18.872,19.07,18.708,18.936,294195,0
2011-02-04,19.021,19.054,18.786,18.912,212815,0
2011-02-07,18.904,19.313,18.888,19.078,266030,0
2011-02-08,18.983,19.149,18.912,19.132,208373,0
2011-02-09,18.992,19.149,18.786,18.888,199087,0
2011-02-10,18.826,18.983,18.693,18.802,164051,0
2011-02-11,18.693,19.235,18.686,19.228,220397,0
2011-02-14,19.17,19.265,18.88,19.045,219200,0
2011-02-15,18.912,19.125,18.786,18.992,311739,0
2011-02-16,19.162,19.249,18.975,19.149,249446,0
2011-02-18,19.242,19.257,19.117,19.203,293736,0
2011-02-22,19,19,18.605,18.661,262672,0
2011-02-23,18.722,18.835,18.345,18.425,336452,0
2011-02-24,18.447,18.62,17.921,18.078,562045,0
2011-02-25,18.269,18.336,18.094,18.306,500436,0
2011-02-28,18.177,18.613,18.177,18.438,458999,0
2011-03-01,18.425,18.425,17.899,17.951,732774,0
2011-03-02,17.899,17.969,17.371,17.496,804350,0
2011-03-03,17.717,17.96,17.645,17.937,650424,0
2011-03-04,17.891,17.977,17.669,17.937,494919,0
2011-03-07,18.023,18.07,17.638,17.703,514505,0
2011-03-08,17.694,18.345,17.694,18.173,450573,0
2011-03-09,18.094,18.269,17.891,17.96,325497,0
2011-03-10,17.747,17.812,17.496,17.645,644233,0
2011-03-11,17.545,17.851,17.433,17.512,443778,0
2011-03-14,17.315,17.574,17.261,17.512,423747,0
2011-03-15,17.041,17.607,16.962,17.441,562742,0
2011-03-16,17.38,17.496,17.15,17.213,721489,0
2011-03-17,17.424,17.525,17.169,17.225,411641,0
2011-03-18,17.364,17.631,17.339,17.512,593114,0
2011-03-21,17.739,18.063,17.52,17.969,397058,0
2011-03-22,17.985,18.197,17.789,17.827,291613,0
2011-03-23,17.739,17.851,17.433,17.638,366409,0
2011-03-24,17.71,17.756,17.473,17.638,258901,0
2011-03-25,17.827,18.158,17.607,17.669,363702,0
2011-03-28,17.819,18.046,17.739,17.944,455275,0
2011-03-29,17.994,18.226,17.929,18.094,263166,0
2011-03-30,18.111,18.378,18.103,18.306,229335,0
2011-03-31,18.196,18.462,18.123,18.415,373114,0
2011-04-01,18.417,18.777,18.403,18.62,355672,0
2011-04-04,18.559,18.842,18.528,18.668,330812,0
2011-04-05,18.701,18.856,18.637,18.708,243458,0
2011-04-06,18.811,19.125,18.802,19.108,270060,0
2011-04-07,19.149,19.265,18.975,19.087,345430,0
2011-04-08,19.242,19.265,18.819,18.835,236050,0
2011-04-11,18.88,19,18.629,18.693,159390,0
2011-04-12,18.568,18.613,18.311,18.351,252856,0
2011-04-13,18.528,18.528,17.937,18.054,303281,0
2011-04-14,17.789,18.149,17.789,18.111,236652,0
2011-04-15,17.96,18.394,17.891,18.353,323341,0
2011-04-18,18.094,18.269,17.883,17.951,320830,0
2011-04-19,18.103,18.182,17.739,17.851,296837,0
2011-04-20,18.094,18.149,17.812,17.951,290932,0
2011-04-21,18.023,18.166,17.703,18.141,221708,0
2011-04-25,18.038,18.369,18.008,18.306,195812,0
2011-04-26,18.353,18.479,18.182,18.378,348420,0
2011-04-27,18.362,18.596,18.141,18.243,439748,0
2011-04-28,18.197,18.403,18.166,18.394,350703,0
2011-04-29,18.488,18.488,18.148,18.279,297709,0
2011-05-02,18.386,18.582,18.094,18.269,478663,0
2011-05-03,18.185,18.478,18.185,18.359,252298,0
2011-05-04,18.434,18.434,18.211,18.313,485828,0
2011-05-05,18.23,18.605,18.106,18.359,377315,0
2011-05-06,18.495,18.605,18.239,18.326,327582,0
2011-05-09,18.328,18.462,18.252,18.353,207365,0
2011-05-10,18.479,18.686,18.455,18.596,160648,0
2011-05-11,18.478,18.645,18.446,18.478,262794,0
2011-05-12,18.462,18.826,18.362,18.722,299769,0
2011-05-13,18.703,18.756,18.318,18.486,425022,0
2011-05-16,18.411,18.542,18.386,18.479,381735,0
2011-05-17,18.446,18.613,18.401,18.542,342916,0
2011-05-18,18.638,18.654,18.432,18.654,259786,0
2011-05-19,18.718,18.797,18.478,18.71,295372,0
2011-05-20,18.574,18.724,18.51,18.605,383042,0
2011-05-23,18.423,18.495,18.257,18.29,418584,0
2011-05-24,18.333,18.359,18.185,18.29,475905,0
2011-05-25,18.177,18.409,18.177,18.409,397442,0
2011-05-26,18.409,18.589,18.326,18.574,332256,0
2011-05-27,18.629,18.748,18.582,18.669,218244,0
2011-05-31,18.839,19.021,18.678,18.934,557731,0
2011-06-01,18.883,19.433,18.51,18.568,663324,0
2011-06-02,18.662,18.718,18.47,18.582,513809,0
2011-06-03,18.318,18.551,18.304,18.384,512351,0
2011-06-06,18.333,18.527,18.265,18.342,499135,0
2011-06-07,18.342,18.597,18.333,18.432,347254,0
2011-06-08,18.438,18.461,18.223,18.239,259021,0
2011-06-09,18.326,18.384,18.122,18.201,170686,0
2011-06-10,18.169,18.192,17.685,17.827,523244,0
2011-06-13,17.945,18.098,17.724,17.988,264723,0
2011-06-14,18.192,18.438,18.09,18.29,261833,0
2011-06-15,18.208,18.239,17.732,17.876,390840,0
2011-06-16,18.059,18.226,17.851,18.195,214155,0
2011-06-17,18.282,18.542,18.201,18.333,608434,0
2011-06-20,18.326,18.678,18.326,18.478,198026,0
2011-06-21,18.686,18.686,18.454,18.582,368724,0
2011-06-22,18.527,18.669,18.311,18.326,249655,0
2011-06-23,18.177,18.177,17.763,18.073,410685,0
2011-06-24,18.154,18.192,17.93,18.025,502258,0
2011-06-27,17.997,18.415,17.997,18.248,334180,0
2011-06-28,18.282,18.432,18.129,18.423,210013,0
2011-06-29,18.597,18.638,18.265,18.613,268448,0
2011-06-30,18.708,18.731,18.512,18.592,297498,0
2011-07-01,18.748,19.168,18.542,18.94,408631,0
2011-07-05,18.852,19.042,18.495,18.645,397879,0
2011-07-06,18.653,18.846,18.54,18.846,334859,0
2011-07-07,18.971,19.098,18.883,19.057,316197,0
2011-07-08,18.867,18.883,18.731,18.822,211619,0
2011-07-11,18.638,18.686,18.423,18.495,275977,0
2011-07-12,18.495,18.867,18.409,18.638,195936,0
2011-07-13,18.789,18.971,18.645,18.731,215398,0
2011-07-14,18.845,18.86,18.192,18.248,357254,0
2011-07-15,18.265,18.326,18.106,18.208,343854,0
2011-07-18,18.034,18.223,17.789,17.843,290959,0
2011-07-19,18.004,18.372,17.875,18.314,286817,0
2011-07-20,18.368,18.527,18.223,18.376,249466,0
2011-07-21,18.495,18.867,18.47,18.718,202374,0
2011-07-22,18.773,18.86,18.446,18.621,191434,0
2011-07-25,18.461,18.597,18.223,18.438,200514,0
2011-07-26,18.525,18.525,18.234,18.243,183439,0
2011-07-27,18.438,18.454,17.677,17.685,546349,0
2011-07-28,17.736,17.736,17.361,17.369,382387,0
2011-07-29,17.231,17.522,17.15,17.301,354725,0
2011-08-01,17.558,17.558,17.065,17.256,489304,0
2011-08-02,17.216,17.32,16.824,16.83,366789,0
2011-08-03,17.016,17.057,16.519,17.033,341039,0
2011-08-04,16.839,16.992,16.299,16.324,468778,0
2011-08-05,16.476,16.824,15.907,16.126,455403,0
2011-08-08,15.659,16.259,14.993,15,1151073,0
2011-08-09,15.398,16.181,14.761,16.181,1315521,0
2011-08-10,15.709,16.081,15.27,15.349,939413,0
2011-08-11,15.415,16.423,15.278,16.189,690510,0
2011-08-12,16.229,16.438,15.827,15.914,940870,0
2011-08-15,16.103,16.423,16.072,16.406,391960,0
2011-08-16,16.286,16.382,15.962,16.224,556436,0
2011-08-17,16.438,16.58,16.212,16.398,444367,0
2011-08-18,15.755,15.907,15.483,15.675,1047569,0
2011-08-19,15.693,15.973,15.299,15.315,818232,0
2011-08-22,15.649,15.649,15.185,15.249,560489,0
2011-08-23,15.339,16.085,15.121,16.036,589134,0
2011-08-24,16.06,16.51,15.836,16.352,346335,0
2011-08-25,16.559,17.031,15.836,15.956,485752,0
2011-08-26,15.649,16.447,15.554,16.271,286957,0
2011-08-29,16.447,17.225,16.447,17.199,678922,0
2011-08-30,17.177,17.216,16.751,16.926,371450,0
2011-08-31,17.124,17.352,16.831,17.254,824584,0
2011-09-01,17.233,17.418,16.308,16.389,434866,0
2011-09-02,16.052,16.444,15.549,15.599,564683,0
2011-09-06,15.129,15.7,15.129,15.474,1010076,0
2011-09-07,15.779,16.324,15.658,16.212,831027,0
2011-09-08,16.077,16.308,15.789,15.891,453002,0
2011-09-09,15.762,15.997,15.29,15.428,600265,0
2011-09-12,15.203,15.789,15.17,15.755,280494,0
2011-09-13,15.819,16.291,15.667,16.02,465057,0
2011-09-14,16.051,16.186,15.77,15.997,672877,0
2011-09-15,16.212,16.462,15.956,16.422,449174,0
2011-09-16,16.526,16.559,16.044,16.247,1525022,0
2011-09-19,15.923,15.973,15.532,15.693,237850,0
2011-09-20,15.923,15.923,15.353,15.353,408601,0
2011-09-21,15.377,15.411,14.527,14.593,796168,0
2011-09-22,14.439,14.823,14.142,14.735,789875,0
2011-09-23,14.655,15.136,14.638,14.872,754289,0
2011-09-26,15.017,15.273,14.681,15.249,543598,0
2011-09-27,15.596,15.709,15.226,15.386,474148,0
2011-09-28,15.442,15.596,14.527,14.543,415566,0
2011-09-29,14.904,15.185,14.616,15.162,433733,0
2011-09-30,14.954,15.291,14.553,14.569,528519,0
2011-10-03,14.479,14.928,13.821,13.827,648372,0
2011-10-04,13.79,15.339,13.694,15.332,839329,0
2011-10-05,15.21,15.626,14.928,15.497,505628,0
2011-10-06,15.428,16.229,15.257,16.126,616453,0
2011-10-07,16.165,16.221,15.17,15.203,465552,0
2011-10-10,15.483,16.141,15.332,16.126,545915,0
2011-10-11,15.923,16.493,15.869,16.398,458731,0
2011-10-12,16.519,17.199,16.367,16.817,553098,0
2011-10-13,16.605,16.646,16.077,16.429,330812,0
2011-10-14,16.782,16.782,16.172,16.686,300495,0
2011-10-17,16.468,16.468,15.956,16.012,472046,0
2011-10-18,16.108,17.555,16.027,17.233,869810,0
2011-10-19,17.168,17.409,16.879,17.048,570973,0
2011-10-20,17.048,17.378,16.702,17.247,281240,0
2011-10-21,17.529,17.617,17.168,17.547,855483,0
2011-10-24,17.547,18.243,17.426,18.074,573568,0
2011-10-25,17.96,17.995,17.391,17.48,542689,0
2011-10-26,17.592,18.041,17.216,17.866,458811,0
2011-10-27,18.226,18.695,18.171,18.62,1053400,0
2011-10-28,18.566,18.748,18.156,18.269,570753,0
2011-10-31,17.961,18.372,17.659,17.772,426458,0
2011-11-01,17.068,17.594,16.72,16.775,913621,0
2011-11-02,17.418,17.65,17.096,17.586,474974,0
2011-11-03,17.822,18.279,17.301,18.13,471457,0
2011-11-04,17.95,18.139,17.677,18.019,418518,0
2011-11-07,17.988,18.252,17.571,18.171,313266,0
2011-11-08,18.18,18.509,17.858,18.436,445132,0
2011-11-09,18.039,18.039,17.361,17.384,534839,0
2011-11-10,17.71,17.904,17.409,17.643,376396,0
2011-11-11,17.88,18.156,17.799,18.019,389090,0
2011-11-14,17.899,17.962,17.441,17.641,383561,0
2011-11-15,17.296,18.067,17.282,17.939,363678,0
2011-11-16,17.707,18.269,17.633,17.699,405793,0
2011-11-17,17.513,17.953,17.289,17.303,727078,0
2011-11-18,17.466,17.773,17.231,17.685,374099,0
2011-11-21,17.344,17.48,16.865,17.051,439646,0
2011-11-22,17.1,17.31,16.825,17.018,272078,0
2011-11-23,16.865,17.043,16.242,16.28,520687,0
2011-11-25,16.319,16.571,16.153,16.167,153218,0
2011-11-28,16.639,16.809,16.517,16.702,633946,0
2011-11-29,16.525,16.831,16.385,16.595,490079,0
2011-11-30,17.259,18.152,17.011,18.144,814597,0
2011-12-01,18.156,18.261,17.782,17.919,514385,0
2011-12-02,18.211,18.578,18.164,18.244,463428,0
2011-12-05,18.617,18.739,18.34,18.601,413825,0
2011-12-06,18.571,18.779,18.409,18.592,458420,0
2011-12-07,18.617,18.617,17.96,18.401,715251,0
2011-12-08,18.253,18.34,17.758,17.773,380526,0
2011-12-09,17.919,18.634,17.919,18.505,474677,0
2011-12-12,18.244,18.391,18.033,18.391,443064,0
2011-12-13,18.585,18.659,17.854,17.995,368740,0
2011-12-14,17.603,18.279,17.603,17.871,494183,0
2011-12-15,18.261,18.423,17.911,18.349,560956,0
2011-12-16,18.479,18.918,18.279,18.439,1660432,0
2011-12-19,18.401,18.722,17.919,18.024,392542,0
2011-12-20,18.538,18.893,18.52,18.846,711225,0
2011-12-21,18.772,19.267,18.571,19.211,495238,0
2011-12-22,19.299,19.983,19.235,19.715,744385,0
2011-12-23,19.828,19.899,19.559,19.665,174130,0
2011-12-27,19.527,19.909,19.527,19.828,484362,0
2011-12-28,19.852,19.909,19.519,19.615,286793,0
2011-12-29,19.753,20.11,19.633,19.966,403954,0
2011-12-30,19.899,19.941,19.577,19.715,351549,0
2012-01-03,20.198,20.492,19.999,20.177,406649,0
2012-01-04,19.861,20.154,19.707,20.02,422364,0
2012-01-05,19.916,20.696,19.69,20.587,384118,0
2012-01-06,20.543,20.596,20.16,20.43,367286,0
2012-01-09,20.492,20.784,20.275,20.67,420992,0
2012-01-10,20.998,20.998,20.566,20.713,443693,0
2012-01-11,20.386,20.678,20.145,20.647,367880,0
2012-01-12,20.656,20.775,20.348,20.656,339695,0
2012-01-13,20.356,20.686,20.184,20.632,393926,0
2012-01-17,20.755,21.011,20.545,20.59,303575,0
2012-01-18,20.559,20.81,20.379,20.67,422865,0
2012-01-19,20.686,20.775,20.483,20.656,605854,0
2012-01-20,20.566,20.843,20.395,20.818,474770,0
2012-01-23,20.85,20.931,20.632,20.818,350118,0
2012-01-24,20.596,20.857,20.452,20.827,404088,0
2012-01-25,20.526,20.526,19.325,19.99,690201,0
2012-01-26,19.479,19.811,19.072,19.316,585399,0
2012-01-27,18.909,19.439,18.641,19.242,559274,0
2012-01-30,19,19.25,18.846,19.13,608658,0
2012-01-31,19.288,19.429,18.938,19.126,493332,0
2012-02-01,19.423,19.646,19.242,19.365,664465,0
2012-02-02,19.357,19.569,19.276,19.414,309957,0
2012-02-03,19.777,20.063,19.69,19.811,323086,0
2012-02-06,19.738,19.861,19.493,19.584,177843,0
2012-02-07,19.527,19.814,19.378,19.56,131608,0
2012-02-08,19.552,19.903,19.356,19.633,200728,0
2012-02-09,19.673,19.739,19.28,19.609,193096,0
2012-02-10,19.422,19.478,19.216,19.403,188235,0
2012-02-13,19.615,19.836,19.577,19.724,218250,0
2012-02-14,19.624,19.646,19.202,19.388,194632,0
2012-02-15,19.462,19.478,19.026,19.133,320108,0
2012-02-16,19.146,19.87,19.146,19.803,328653,0
2012-02-17,19.814,20.051,19.709,19.864,224573,0
2012-02-21,19.839,19.878,19.395,19.625,202320,0
2012-02-22,19.422,19.609,19.086,19.1,275792,0
2012-02-23,19.094,19.717,18.97,19.682,267820,0
2012-02-24,19.569,19.691,19.305,19.386,272836,0
2012-02-27,19.273,19.773,19.126,19.543,302428,0
2012-02-28,19.492,19.847,19.422,19.633,228440,0
2012-02-29,19.673,19.865,19.285,19.319,322099,0
2012-03-01,19.462,19.887,19.413,19.478,446637,0
2012-03-02,19.577,19.625,18.87,19.034,394166,0
2012-03-05,19.157,19.323,18.87,19.256,278870,0
2012-03-06,19.01,19.086,18.773,18.815,430091,0
2012-03-07,18.895,19.198,18.731,18.97,279777,0
2012-03-08,19.094,19.273,18.895,19.157,313064,0
2012-03-09,19.164,19.7,19.1,19.485,277823,0
2012-03-12,19.519,19.609,19.338,19.527,231880,0
2012-03-13,19.725,20.183,19.569,20.142,367761,0
2012-03-14,20.1,20.379,19.903,20.043,252836,0
2012-03-15,20.142,20.536,19.969,20.43,305016,0
2012-03-16,20.347,20.69,20.204,20.5,695036,0
2012-03-19,20.626,21.076,20.116,20.788,357529,0
2012-03-20,20.607,20.739,20.386,20.552,263627,0
2012-03-21,20.626,20.69,20.386,20.527,238935,0
2012-03-22,20.289,20.395,20.166,20.319,165733,0
2012-03-23,20.274,20.853,20.158,20.779,695850,0
2012-03-26,20.943,21.148,20.84,20.928,422520,0
2012-03-27,20.83,21.026,20.748,20.763,279584,0
2012-03-28,20.748,21.026,20.649,20.928,232143,0
2012-03-29,20.607,20.771,20.289,20.634,254701,0
2012-03-30,20.616,20.853,20.452,20.467,323349,0
2012-04-02,20.241,20.796,20.222,20.68,411457,0
2012-04-03,20.699,20.788,20.264,20.518,430217,0
2012-04-04,20.379,20.395,19.953,20.196,275722,0
2012-04-05,20.126,20.204,19.895,20.003,104603,0
2012-04-09,19.764,19.878,19.584,19.732,188992,0
2012-04-10,19.755,19.805,19.288,19.395,516741,0
2012-04-11,19.673,19.739,19.492,19.709,287757,0
2012-04-12,19.666,20.133,19.666,20.077,280665,0
2012-04-13,19.946,19.979,19.338,19.356,379172,0
2012-04-16,19.331,19.927,19.331,19.725,239159,0
2012-04-17,19.921,20.409,19.921,20.156,213091,0
2012-04-18,20.003,20.051,19.569,19.709,296441,0
2012-04-19,19.717,20.025,19.469,19.666,238024,0
2012-04-20,20.016,20.231,19.814,19.814,373501,0
2012-04-23,19.51,19.642,19.413,19.577,415464,0
2012-04-24,19.616,19.979,19.592,19.895,256155,0
2012-04-25,21.093,21.313,20.142,20.771,615970,0
2012-04-26,20.788,21.173,20.642,21.126,441281,0
2012-04-27,21.273,21.435,21.093,21.354,815225,0
2012-04-30,21.256,21.256,20.796,20.853,351644,0
2012-05-01,20.964,21.271,20.756,20.765,545951,0
2012-05-02,20.56,21.076,20.403,21.067,470099,0
2012-05-03,21.007,21.131,20.865,20.955,374088,0
2012-05-04,20.788,20.919,20.329,20.476,741175,0
2012-05-07,20.446,20.969,20.43,20.84,352201,0
2012-05-08,20.649,21.11,20.649,21.102,332189,0
2012-05-09,20.816,20.973,20.526,20.849,377412,0
2012-05-10,21.007,21.334,21.007,21.179,351133,0
2012-05-11,20.922,21.222,20.7,20.913,295397,0
2012-05-14,20.616,20.796,20.452,20.527,196261,0
2012-05-15,20.493,20.806,20.411,20.467,200939,0
2012-05-16,20.552,20.763,20.231,20.25,280123,0
2012-05-17,20.222,20.395,19.912,19.995,223005,0
2012-05-18,19.921,20.237,19.798,19.865,366252,0
2012-05-21,19.946,20.142,19.666,20.01,384165,0
2012-05-22,19.989,20.31,19.815,19.832,355790,0
2012-05-23,19.666,19.865,19.484,19.84,459526,0
2012-05-24,19.773,20.262,19.642,20.262,238974,0
2012-05-25,20.27,20.344,20.096,20.2,247735,0
2012-05-29,20.436,20.666,20.162,20.607,651693,0
2012-05-30,20.517,20.583,20.17,20.2,579240,0
2012-05-31,20.246,20.316,19.981,20.193,394084,0
2012-06-01,19.981,20.054,19.558,19.6,681300,0
2012-06-04,19.815,19.815,19.011,19.137,481416,0
2012-06-05,19.045,19.392,18.997,19.121,312614,0
2012-06-06,19.268,19.49,19.111,19.484,222881,0
2012-06-07,19.725,19.913,19.551,19.583,281004,0
2012-06-08,19.567,19.964,19.368,19.832,232917,0
2012-06-11,20.087,20.087,19.368,19.375,271009,0
2012-06-12,19.59,19.815,19.344,19.624,379492,0
2012-06-13,19.534,19.879,19.335,19.436,266818,0
2012-06-14,19.467,19.746,19.352,19.673,387408,0
2012-06-15,19.656,20.038,19.558,19.806,1010057,0
2012-06-18,19.732,19.972,19.691,19.879,352134,0
2012-06-19,19.929,20.301,19.897,20.237,376359,0
2012-06-20,20.279,20.31,19.989,20.129,208025,0
2012-06-21,20.187,20.227,19.467,19.509,358713,0
2012-06-22,19.673,19.972,19.541,19.889,523615,0
2012-06-25,19.642,19.647,19.375,19.558,169959,0
2012-06-26,19.583,19.972,19.436,19.717,366819,0
2012-06-27,19.798,20.137,19.608,20.103,142286,0
2012-06-28,19.955,20.096,19.608,20.096,315132,0
2012-06-29,20.459,20.536,20.162,20.246,620701,0
2012-07-02,20.384,20.634,20.21,20.634,357166,0
2012-07-03,20.616,20.906,20.467,20.906,264646,0
2012-07-05,20.946,21.007,20.765,20.931,302730,0
2012-07-06,20.659,20.946,20.467,20.913,249819,0
2012-07-09,20.931,20.964,20.765,20.889,278606,0
2012-07-10,21.08,21.229,20.741,20.865,272613,0
2012-07-11,20.99,21.015,20.771,20.913,279295,0
2012-07-12,20.789,20.955,20.642,20.833,416520,0
2012-07-13,20.899,21.334,20.856,21.28,409746,0
2012-07-16,21.262,21.412,21.036,21.229,253690,0
2012-07-17,21.286,21.6,20.981,21.509,281108,0
2012-07-18,21.486,21.692,21.353,21.617,437705,0
2012-07-19,21.791,21.791,21.229,21.245,441117,0
2012-07-20,21.154,21.325,21.007,21.131,328550,0
2012-07-23,20.789,21.08,20.771,20.922,312751,0
2012-07-24,21.022,21.089,20.659,20.873,319570,0
2012-07-25,20.673,20.849,20.301,20.444,617062,0
2012-07-26,20.666,20.666,20.038,20.054,442369,0
2012-07-27,20.219,20.459,19.889,20.287,437645,0
2012-07-30,20.335,20.335,20.079,20.156,205607,0
2012-07-31,20.063,20.262,19.972,19.997,418208,0
2012-08-01,20.162,20.2,19.656,19.666,290379,0
2012-08-02,19.717,19.78,19.576,19.666,365970,0
2012-08-03,19.865,20.37,19.865,20.219,326660,0
2012-08-06,20.21,20.444,20.038,20.038,230928,0
2012-08-07,20.219,20.354,19.997,20.071,288144,0
2012-08-08,19.981,20.179,19.905,20.063,214065,0
2012-08-09,20.054,20.054,19.7,19.806,278491,0
2012-08-10,19.732,19.865,19.656,19.84,205872,0
2012-08-13,19.824,19.824,19.517,19.756,278926,0
2012-08-14,19.806,19.889,19.656,19.746,203568,0
2012-08-15,19.7,19.865,19.642,19.857,277931,0
2012-08-16,19.848,20.006,19.764,19.913,248591,0
2012-08-17,19.879,20.17,19.857,20.156,174727,0
2012-08-20,20.071,20.187,19.948,20.006,227611,0
2012-08-21,20.121,20.2,19.789,19.806,485695,0
2012-08-22,19.806,19.889,19.691,19.746,272741,0
2012-08-23,19.78,19.806,19.427,19.633,378830,0
2012-08-24,19.551,19.857,19.551,19.681,195623,0
2012-08-27,19.798,19.879,19.642,19.673,131394,0
2012-08-28,19.709,19.865,19.551,19.798,446455,0
2012-08-29,19.898,20.151,19.514,20.065,165546,0
2012-08-30,19.966,19.991,19.798,19.872,141673,0
2012-08-31,20.008,20.082,19.673,19.78,222524,0
2012-09-04,19.815,20.141,19.588,20.074,338518,0
2012-09-05,20.196,20.266,19.999,20.141,501746,0
2012-09-06,20.258,20.642,20.106,20.534,364589,0
2012-09-07,20.673,20.733,20.535,20.583,198022,0
2012-09-10,20.65,20.65,20.425,20.434,188884,0
2012-09-11,20.457,20.666,20.416,20.499,144061,0
2012-09-12,20.566,20.691,20.434,20.606,180741,0
2012-09-13,20.625,21.111,20.434,20.967,351225,0
2012-09-14,21.011,21.525,20.757,21.324,372103,0
2012-09-17,21.309,21.309,20.916,20.993,267302,0
2012-09-18,21.018,21.242,20.882,21.134,253407,0
2012-09-19,21.226,21.324,21.033,21.111,199772,0
2012-09-20,21.011,21.127,20.874,21.033,134798,0
2012-09-21,21.301,21.301,21.033,21.066,727420,0
2012-09-24,21.003,21.36,21.003,21.127,173699,0
2012-09-25,21.21,21.433,20.826,20.874,349262,0
2012-09-26,20.942,21.141,20.659,20.717,240691,0
2012-09-27,20.757,20.818,20.534,20.589,372959,0
2012-09-28,20.457,20.525,20.32,20.322,253951,0
2012-10-01,20.49,20.543,19.983,20.182,580637,0
2012-10-02,20.341,20.416,20.141,20.283,275997,0
2012-10-03,20.398,20.598,20.251,20.322,273226,0
2012-10-04,20.434,20.574,20.258,20.515,168446,0
2012-10-05,20.65,20.843,20.434,20.499,161954,0
2012-10-08,20.449,20.534,20.35,20.425,137060,0
2012-10-09,20.481,20.523,20.132,20.299,178037,0
2012-10-10,20.358,20.559,20.299,20.442,186468,0
2012-10-11,20.543,20.589,20.374,20.481,153253,0
2012-10-12,20.449,20.465,19.94,19.974,250710,0
2012-10-15,20.099,20.242,19.89,20.008,183735,0
2012-10-16,20.065,20.065,19.548,19.605,247370,0
2012-10-17,19.645,20.008,19.64,19.848,224985,0
2012-10-18,19.848,19.922,19.724,19.764,138358,0
2012-10-19,19.64,19.755,19.472,19.581,303517,0
2012-10-22,19.588,19.761,19.432,19.573,135568,0
2012-10-23,19.432,19.755,19.196,19.716,506298,0
2012-10-24,19.866,19.898,19.331,19.488,363249,0
2012-10-25,19.606,19.806,19.531,19.731,231456,0
2012-10-26,19.708,19.806,19.424,19.548,161995,0
2012-10-31,19.514,19.613,19.296,19.598,191950,0
2012-11-01,19.631,20.074,19.581,19.914,577921,0
2012-11-02,20.022,20.022,19.239,19.247,281268,0
2012-11-05,19.272,19.37,18.854,19.223,490918,0
2012-11-06,19.339,19.699,19.339,19.555,292033,0
2012-11-07,19.313,19.352,18.688,18.713,463752,0
2012-11-08,18.721,18.964,18.344,18.388,501940,0
2012-11-09,18.327,18.663,18.307,18.52,294429,0
2012-11-12,18.572,18.587,18.297,18.437,196062,0
2012-11-13,18.303,18.512,17.96,17.996,335981,0
2012-11-14,18.027,18.153,17.652,17.678,364334,0
2012-11-15,17.711,17.869,17.451,17.61,325748,0
2012-11-16,17.586,17.819,17.335,17.786,410057,0
2012-11-19,17.95,18.07,17.796,18.07,209838,0
2012-11-20,17.889,18.311,17.812,18.128,270778,0
2012-11-21,18.169,18.169,17.877,18.094,229936,0
2012-11-23,18.186,18.713,18.169,18.713,147289,0
2012-11-26,18.638,18.754,18.52,18.744,286207,0
2012-11-27,18.771,18.847,18.496,18.496,263105,0
2012-11-28,17.97,18.486,17.97,18.478,142258,0
2012-11-29,18.731,18.842,18.505,18.756,256677,0
2012-11-30,18.834,18.834,18.614,18.747,342258,0
2012-12-03,18.747,19.214,18.604,18.817,212199,0
2012-12-04,18.647,18.892,18.588,18.79,166995,0
2012-12-05,18.899,19.026,18.699,18.842,279936,0
2012-12-06,18.882,19.015,18.808,18.916,199862,0
2012-12-07,19.052,19.052,18.774,18.858,178414,0
2012-12-10,18.834,18.969,18.747,18.849,283676,0
2012-12-11,18.943,19.153,18.834,19.111,325058,0
2012-12-12,19.204,19.255,18.899,18.925,232633,0
2012-12-13,18.935,19.002,18.774,18.808,203831,0
2012-12-14,18.774,18.866,18.664,18.715,183914,0
2012-12-17,18.849,19.255,18.731,19.238,309380,0
2012-12-18,19.246,19.448,19.121,19.371,422834,0
2012-12-19,19.388,19.568,19.246,19.255,256538,0
2012-12-20,19.255,19.397,19.169,19.38,326419,0
2012-12-21,18.808,19.179,18.691,19.01,1269549,0
2012-12-24,18.969,19.284,18.899,19.078,180920,0
2012-12-26,19.026,19.137,18.943,18.96,287877,0
2012-12-27,18.924,19.007,18.469,18.774,347234,0
2012-12-28,18.731,18.969,18.639,18.756,299893,0
2012-12-31,18.834,18.985,18.596,18.951,309977,0
2013-01-02,19.305,20.056,19.288,20.03,676906,0
2013-01-03,20.115,20.277,19.92,20.232,393981,0
2013-01-04,20.334,20.334,20.099,20.115,306105,0
2013-01-07,20.074,20.115,19.887,19.951,152968,0
2013-01-08,19.998,20.047,19.803,19.913,268138,0
2013-01-09,20.013,20.039,19.855,19.948,228632,0
2013-01-10,19.998,20.089,19.855,19.938,241372,0
2013-01-11,20.013,20.013,19.482,19.727,293721,0
2013-01-14,19.735,19.929,19.616,19.904,192309,0
2013-01-15,19.838,19.936,19.727,19.895,139424,0
2013-01-16,19.887,19.929,19.838,19.863,165087,0
2013-01-17,19.972,20.106,19.929,19.998,305239,0
2013-01-18,19.948,20.158,19.829,19.895,221107,0
2013-01-22,19.929,19.955,19.87,19.955,274856,0
2013-01-23,19.727,19.87,19.044,19.238,562477,0
2013-01-24,19.314,19.489,19.187,19.305,355261,0
2013-01-25,19.407,19.551,19.179,19.465,382803,0
2013-01-28,19.524,19.721,19.38,19.643,253791,0
2013-01-29,19.601,19.838,19.577,19.743,274513,0
2013-01-30,19.704,19.795,19.397,19.448,273702,0
2013-01-31,19.448,19.65,19.349,19.517,431567,0
2013-02-01,19.643,19.929,19.551,19.795,304954,0
2013-02-04,19.751,19.767,19.448,19.517,200325,0
2013-02-05,19.659,19.863,19.562,19.721,245352,0
2013-02-06,19.57,19.812,19.54,19.795,256361,0
2013-02-07,19.829,19.846,19.61,19.769,309854,0
2013-02-08,19.846,19.939,19.769,19.887,537048,0
2013-02-11,19.904,19.964,19.777,19.913,358483,0
2013-02-12,19.982,20.183,19.948,20.183,289398,0
2013-02-13,20.125,20.253,19.92,20.206,254861,0
2013-02-14,20.125,20.19,19.964,20.039,325564,0
2013-02-15,20.151,20.183,19.99,20.106,705798,0
2013-02-19,20.175,20.353,20.137,20.334,918010,0
2013-02-20,20.293,20.438,19.99,20.013,496657,0
2013-02-21,20.03,20.19,19.735,19.878,325619,0
2013-02-22,20.021,20.089,19.87,20.082,310944,0
2013-02-25,20.41,20.41,19.517,19.541,265260,0
2013-02-26,19.65,19.878,19.458,19.577,343676,0
2013-02-27,19.44,19.857,19.405,19.635,463502,0
2013-02-28,19.551,19.908,19.516,19.533,530336,0
2013-03-01,19.405,19.577,19.132,19.524,682250,0
2013-03-04,19.524,19.908,19.516,19.908,775293,0
2013-03-05,20.026,20.121,19.848,19.968,295553,0
2013-03-06,20.052,20.157,19.968,20.087,201449,0
2013-03-07,20.111,20.276,20.052,20.266,247374,0
2013-03-08,20.446,20.531,20.138,20.231,360737,0
2013-03-11,20.203,20.343,20.189,20.276,234702,0
2013-03-12,20.283,20.283,20.061,20.195,300824,0
2013-03-13,20.222,20.531,20.13,20.496,375842,0
2013-03-14,20.587,20.793,20.496,20.785,351906,0
2013-03-15,20.838,21.134,20.838,21.031,1342615,0
2013-03-18,20.803,20.974,20.605,20.701,600983,0
2013-03-19,20.793,20.931,20.682,20.921,282590,0
2013-03-20,21.103,21.203,20.931,21.186,294159,0
2013-03-21,20.921,21.143,20.897,21.047,248460,0
2013-03-22,21.143,21.254,21.047,21.084,377391,0
2013-03-25,21.194,21.263,20.974,21.094,265646,0
2013-03-26,21.246,21.296,21.031,21.282,260332,0
2013-03-27,21.127,21.236,20.991,21.177,179732,0
2013-03-28,21.236,21.383,21.084,21.314,403240,0
2013-04-01,21.229,21.338,20.752,20.882,473440,0
2013-04-02,21.056,21.134,20.513,20.571,252917,0
2013-04-03,20.682,20.682,20.181,20.203,344264,0
2013-04-04,20.181,20.41,20.07,20.401,199891,0
2013-04-05,20.095,20.605,20.016,20.401,285268,0
2013-04-08,20.486,20.549,20.163,20.549,228964,0
2013-04-09,20.549,20.665,20.307,20.314,211964,0
2013-04-10,20.406,20.706,20.393,20.682,283605,0
2013-04-11,20.633,20.691,20.446,20.486,251747,0
2013-04-12,20.369,20.477,20.251,20.42,259578,0
2013-04-15,20.276,20.307,19.533,19.551,506434,0
2013-04-16,19.778,19.968,19.584,19.959,363852,0
2013-04-17,19.744,19.872,19.37,19.635,436967,0
2013-04-18,19.729,19.737,19.405,19.551,301431,0
2013-04-19,19.577,19.797,19.551,19.705,243814,0
2013-04-22,19.737,19.908,19.346,19.788,397096,0
2013-04-23,19.994,20.241,19.933,20.222,318865,0
2013-04-24,20.642,21.143,20.401,20.955,659344,0
2013-04-25,21.221,21.322,20.83,20.906,520280,0
2013-04-26,20.887,21.038,20.42,20.752,482027,0
2013-04-29,20.862,20.862,20.682,20.785,262305,0
2013-04-30,20.768,20.921,20.691,20.921,309322,0
2013-05-01,20.811,20.887,20.181,20.195,711847,0
2013-05-02,20.352,20.673,20.203,20.477,304480,0
2013-05-03,20.793,21.031,20.642,20.759,252328,0
2013-05-06,20.811,21.052,20.718,20.921,205077,0
2013-05-07,20.921,21.305,20.812,21.305,257523,0
2013-05-08,21.296,21.409,21.12,21.367,257093,0
2013-05-09,21.347,21.357,21.084,21.103,196708,0
2013-05-10,21.159,21.367,21.103,21.322,193158,0
2013-05-13,21.314,21.603,21.229,21.409,199314,0
2013-05-14,21.449,21.723,21.383,21.705,273665,0
2013-05-15,21.69,21.978,21.57,21.715,298894,0
2013-05-16,21.705,21.86,21.642,21.739,141325,0
2013-05-17,21.807,22.021,21.807,21.971,270401,0
2013-05-20,21.876,22.396,21.86,22.361,335333,0
2013-05-21,22.388,22.561,22.208,22.455,323396,0
2013-05-22,22.462,22.874,21.978,22.105,415017,0
2013-05-23,21.996,22.278,21.715,22.252,468286,0
2013-05-24,22.175,22.414,21.996,22.406,203722,0
2013-05-28,22.763,22.898,22.344,22.462,367124,0
2013-05-29,22.36,22.601,22.163,22.25,223983,0
2013-05-30,22.286,22.498,22.197,22.318,366867,0
2013-05-31,22.185,22.244,21.898,21.915,377672,0
2013-06-03,21.992,22.111,21.708,21.939,612296,0
2013-06-04,21.905,22.025,21.431,21.699,434915,0
2013-06-05,21.691,21.691,21.312,21.321,197722,0
2013-06-06,21.27,21.494,21.02,21.346,342523,0
2013-06-07,21.604,21.604,21.295,21.399,273215,0
2013-06-10,21.494,21.494,21.219,21.39,734191,0
2013-06-11,21.117,21.365,20.842,21.192,215441,0
2013-06-12,21.365,21.365,20.814,20.873,181586,0
2013-06-13,20.891,21.295,20.778,21.233,356884,0
2013-06-14,21.164,21.219,20.754,20.832,145862,0
2013-06-17,21.071,21.138,20.849,21.028,213246,0
2013-06-18,21.107,21.321,21.005,21.27,242253,0
2013-06-19,21.219,21.243,21.012,21.035,195159,0
2013-06-20,20.683,21.265,20.683,20.977,397870,0
2013-06-21,21.035,21.21,20.865,20.935,1535048,0
2013-06-24,20.77,21.117,20.598,20.787,442527,0
2013-06-25,21.028,21.227,20.745,21.139,534047,0
2013-06-26,21.28,21.295,20.9,21.028,416525,0
2013-06-27,21.21,21.321,21.035,21.286,690918,0
2013-06-28,21.295,21.295,21.071,21.133,1104211,0
2013-07-01,21.062,21.691,20.942,21.494,705765,0
2013-07-02,21.535,22.139,21.458,21.749,301838,0
2013-07-03,21.561,22.059,21.544,21.966,194790,0
2013-07-05,22.431,22.714,22.155,22.705,283330,0
2013-07-08,22.765,22.877,22.543,22.601,274367,0
2013-07-09,22.79,22.852,22.343,22.826,280924,0
2013-07-10,22.8,22.852,22.609,22.705,433346,0
2013-07-11,22.928,22.928,22.447,22.471,467224,0
2013-07-12,22.543,22.818,22.44,22.756,222898,0
2013-07-15,22.843,23.128,22.808,23.039,185961,0
2013-07-16,22.998,23.053,22.422,22.826,222956,0
2013-07-17,22.834,23.153,22.68,23.015,197730,0
2013-07-18,23.031,23.642,22.893,23.6,224081,0
2013-07-19,23.478,23.728,23.333,23.686,186978,0
2013-07-22,23.496,24.055,23.496,23.833,243093,0
2013-07-23,23.89,23.89,23.624,23.77,440909,0
2013-07-24,23.789,23.813,23.411,23.607,425762,0
2013-07-25,23.642,23.659,23.229,23.418,497580,0
2013-07-26,23.229,23.316,23.109,23.213,196861,0
2013-07-29,23.229,23.229,22.722,22.912,302186,0
2013-07-30,23.015,23.222,22.852,22.973,808562,0
2013-07-31,23.092,23.676,23.092,23.186,495349,0
2013-08-01,23.487,23.833,23.333,23.711,737763,0
2013-08-02,23.574,23.659,23.316,23.453,335676,0
2013-08-05,23.401,23.711,23.222,23.496,210996,0
2013-08-06,23.393,23.487,23.135,23.264,113989,0
2013-08-07,23.194,23.194,22.843,23.006,122745,0
2013-08-08,23.153,23.264,22.893,22.955,292791,0
2013-08-09,22.843,23.031,22.765,22.79,242804,0
2013-08-12,22.688,22.955,22.636,22.843,287769,0
2013-08-13,22.902,23.006,22.627,22.955,299262,0
2013-08-14,23.024,23.1,22.756,22.92,430822,0
2013-08-15,22.73,22.998,22.524,22.609,320219,0
2013-08-16,22.515,22.955,22.515,22.568,305975,0
2013-08-19,22.601,22.818,22.352,22.414,264111,0
2013-08-20,22.447,22.883,22.379,22.843,466940,0
2013-08-21,22.834,22.861,22.562,22.568,211257,0
2013-08-22,22.68,23.092,22.524,22.861,179413,0
2013-08-23,22.869,22.928,22.584,22.774,204044,0
2013-08-26,22.756,22.989,22.601,22.609,289800,0
2013-08-27,22.396,22.414,21.794,21.81,359033,0
2013-08-28,21.88,22.093,21.786,21.941,220728,0
2013-08-29,21.872,22.244,21.872,22.027,192770,0
2013-08-30,22.01,22.01,21.523,21.568,364603,0
2013-09-03,21.829,22.244,21.006,21.308,600419,0
2013-09-04,21.351,21.647,21.247,21.465,753365,0
2013-09-05,21.515,21.663,21.413,21.551,256165,0
2013-09-06,21.681,21.724,21.029,21.482,319538,0
2013-09-09,21.734,21.777,21.419,21.698,366956,0
2013-09-10,21.819,22.037,21.768,22.01,305305,0
2013-09-11,21.958,22.098,21.663,21.95,293449,0
2013-09-12,21.985,22.089,21.819,21.855,199390,0
2013-09-13,21.931,21.994,21.749,21.985,215796,0
2013-09-16,22.236,22.254,21.975,22.061,323917,0
2013-09-17,22.027,22.393,21.985,22.384,274457,0
2013-09-18,22.445,22.634,22.07,22.166,654678,0
2013-09-19,22.244,22.244,21.74,21.945,380094,0
2013-09-20,21.975,22.298,21.941,22.176,1320533,0
2013-09-23,22.185,22.339,21.846,22.208,334087,0
2013-09-24,22.393,22.514,22.193,22.339,241935,0
2013-09-25,22.42,22.55,22.133,22.401,280089,0
2013-09-26,22.461,22.55,22.08,22.176,324350,0
2013-09-27,21.985,22.306,21.838,22.01,269368,0
2013-09-30,21.74,22.244,21.724,22.208,328615,0
2013-10-01,22.158,22.616,22.002,22.575,627261,0
2013-10-02,22.306,22.468,22.104,22.323,280435,0
2013-10-03,22.339,22.339,21.931,22.08,339449,0
2013-10-04,22.037,22.339,21.88,22.29,177157,0
2013-10-07,22.061,22.123,21.898,21.915,194447,0
2013-10-08,21.906,22.002,21.734,21.794,298238,0
2013-10-09,21.846,22.01,21.672,21.777,317896,0
2013-10-10,22.019,22.461,21.941,22.298,268332,0
2013-10-11,22.176,22.957,22.133,22.948,299684,0
2013-10-14,22.819,23.104,22.729,23.095,230757,0
2013-10-15,22.976,23.13,22.756,22.809,219692,0
2013-10-16,22.894,23.269,22.68,23.061,253116,0
2013-10-17,22.884,23.252,22.783,23.217,251007,0
2013-10-18,23.382,23.408,23.147,23.364,300372,0
2013-10-21,23.338,23.425,23.122,23.225,348900,0
2013-10-22,23.261,23.408,23.061,23.269,295073,0
2013-10-23,23.243,23.876,22.79,23.761,507849,0
2013-10-24,23.892,24.049,23.728,23.937,304639,0
2013-10-25,24.032,24.032,23.667,23.937,428664,0
2013-10-28,23.937,24.188,23.929,24.092,306599,0
2013-10-29,24.092,24.197,23.695,24.058,319970,0
2013-10-30,24.128,24.178,23.909,23.953,328731,0
2013-10-31,23.79,24.032,23.556,23.564,373859,0
2013-11-01,23.572,23.745,23.225,23.511,375182,0
2013-11-04,23.564,23.651,23.252,23.556,294842,0
2013-11-05,23.382,23.676,23.233,23.468,315820,0
2013-11-06,23.659,23.667,23.433,23.659,137310,0
2013-11-07,23.719,23.771,23.233,23.261,235713,0
2013-11-08,23.269,24.274,23.243,24.171,428320,0
2013-11-11,24.102,24.215,23.728,23.753,211278,0
2013-11-12,23.686,23.745,23.338,23.6,267985,0
2013-11-13,23.475,23.834,23.32,23.824,200904,0
2013-11-14,23.851,23.996,23.738,23.963,127713,0
2013-11-15,23.929,24.092,23.695,23.781,321816,0
2013-11-18,23.805,24.205,23.651,23.9,393856,0
2013-11-19,23.876,24.178,23.695,23.946,309713,0
2013-11-20,24.005,24.162,23.843,23.996,371147,0
2013-11-21,24.092,24.562,24.023,24.528,351436,0
2013-11-22,24.301,24.727,24.301,24.718,311326,0
2013-11-25,24.777,25.055,24.553,24.693,363540,0
2013-11-26,24.637,24.683,24.384,24.534,442373,0
2013-11-27,24.561,24.701,24.384,24.534,395016,0
2013-11-29,24.664,24.664,24.384,24.534,194002,0
2013-12-02,24.463,24.711,24.044,24.062,405420,0
2013-12-03,23.966,24.078,23.414,23.572,833476,0
2013-12-04,23.528,23.868,23.406,23.642,400047,0
2013-12-05,23.572,23.712,23.433,23.605,292918,0
2013-12-06,23.853,24.123,23.806,23.985,293199,0
2013-12-09,23.931,24.078,23.746,23.836,277369,0
2013-12-10,23.615,23.826,23.389,23.439,230326,0
2013-12-11,23.449,23.449,23.09,23.118,334305,0
2013-12-12,23.118,23.327,23.029,23.169,220431,0
2013-12-13,23.065,23.318,23.012,23.266,264741,0
2013-12-16,23.144,23.791,23.065,23.642,335448,0
2013-12-17,23.581,23.677,23.371,23.528,274163,0
2013-12-18,23.555,23.922,23.406,23.739,613389,0
2013-12-19,23.659,23.729,23.423,23.449,452982,0
2013-12-20,23.605,23.826,23.327,23.605,1129753,0
2013-12-23,23.755,24.018,23.605,24.018,624907,0
2013-12-24,24.078,24.254,23.931,24.053,181115,0
2013-12-26,24.097,24.149,23.845,23.878,353742,0
2013-12-27,23.966,24.053,23.739,23.8,197336,0
2013-12-30,23.853,23.853,23.623,23.686,192077,0
2013-12-31,23.615,23.746,23.414,23.474,514835,0
2014-01-02,23.335,23.449,23.109,23.204,440758,0
2014-01-03,23.335,23.51,23.28,23.433,471677,0
2014-01-06,23.484,23.591,23.186,23.24,479278,0
2014-01-07,23.362,23.605,23.249,23.423,286784,0
2014-01-08,23.371,23.449,23.169,23.257,241189,0
2014-01-09,23.371,23.439,23.128,23.31,384624,0
2014-01-10,23.204,23.343,23.09,23.335,212774,0
2014-01-13,23.214,23.284,22.985,23.128,301458,0
2014-01-14,23.169,23.257,22.907,23.214,287087,0
2014-01-15,23.249,23.51,23.118,23.144,350424,0
2014-01-16,23.128,23.128,22.748,22.916,344822,0
2014-01-17,22.887,23.177,22.873,23.029,343928,0
2014-01-21,23.231,23.605,23.012,23.275,513235,0
2014-01-22,23.275,23.484,23.24,23.433,251417,0
2014-01-23,23.389,23.389,22.897,23.004,375921,0
2014-01-24,22.785,22.951,22.522,22.626,355687,0
2014-01-27,22.304,22.82,22.304,22.304,369520,0
2014-01-28,22.288,22.54,22.164,22.373,398902,0
2014-01-29,21.866,22.119,21.378,21.437,586633,0
2014-01-30,21.516,21.516,20.975,21.254,627338,0
2014-01-31,20.844,21.201,20.73,20.781,713636,0
2014-02-03,20.713,20.851,19.652,19.707,1087032,0
2014-02-04,20.474,20.474,19.557,19.959,680107,0
2014-02-05,19.943,20.065,19.652,19.87,443687,0
2014-02-06,19.865,20.161,19.732,20.154,391237,0
2014-02-07,20.221,20.5,19.898,20.117,428109,0
2014-02-10,20.065,20.207,19.767,20.108,504476,0
2014-02-11,20.034,20.615,20.034,20.466,407811,0
2014-02-12,20.442,20.876,20.38,20.51,312889,0
2014-02-13,20.355,20.66,20.25,20.605,233951,0
2014-02-14,20.571,20.836,20.483,20.818,328043,0
2014-02-18,20.809,20.965,20.634,20.921,306567,0
2014-02-19,20.921,20.921,19.986,20.065,751441,0
2014-02-20,20.029,20.325,19.898,20.029,491749,0
2014-02-21,20.134,20.266,20.004,20.202,646499,0
2014-02-24,20.187,20.667,20.187,20.596,417332,0
2014-02-25,20.667,20.744,20.372,20.442,355951,0
2014-02-26,20.627,20.952,20.434,20.821,400009,0
2014-02-27,20.75,20.865,20.54,20.855,358916,0
2014-02-28,20.9,21.466,20.753,21.315,706404,0
2014-03-03,21.173,21.37,20.98,21.104,537966,0
2014-03-04,21.37,21.951,21.173,21.809,1069910,0
2014-03-05,21.828,22.022,21.535,21.784,430494,0
2014-03-06,21.889,22.092,21.731,22.022,369786,0
2014-03-07,22.27,22.446,22.074,22.181,320389,0
2014-03-10,22.322,22.429,21.969,22.19,293289,0
2014-03-11,22.128,22.198,21.792,22.022,365327,0
2014-03-12,21.942,22.057,21.615,21.96,402276,0
2014-03-13,21.977,22.092,21.669,21.818,226077,0
2014-03-14,21.845,22.092,21.687,22.084,412707,0
2014-03-17,22.214,22.515,22.123,22.206,394070,0
2014-03-18,22.138,22.402,22.102,22.305,298715,0
2014-03-19,22.181,22.57,22.102,22.279,274828,0
2014-03-20,22.242,22.923,22.242,22.885,401188,0
2014-03-21,22.994,23.286,22.668,22.782,1084250,0
2014-03-24,23.045,23.045,22.544,22.676,287249,0
2014-03-25,22.728,22.879,22.515,22.554,310467,0
2014-03-26,22.694,22.732,22.138,22.138,379364,0
2014-03-27,22.102,22.297,21.837,21.889,352392,0
2014-03-28,21.907,22.322,21.784,21.837,195672,0
2014-03-31,22.049,22.454,21.996,22.394,312817,0
2014-04-01,22.338,22.914,22.252,22.834,405264,0
2014-04-02,22.72,22.885,22.658,22.711,368031,0
2014-04-03,22.799,22.808,22.554,22.728,164121,0
2014-04-04,22.782,22.885,22.128,22.206,364823,0
2014-04-07,22.19,22.421,21.837,21.987,434739,0
2014-04-08,21.942,22.313,21.756,21.942,622513,0
2014-04-09,21.996,21.996,21.562,21.792,402761,0
2014-04-10,21.792,21.792,21.086,21.262,445028,0
2014-04-11,21.288,21.42,20.767,21.173,394729,0
2014-04-14,21.538,21.538,20.926,21.182,359679,0
2014-04-15,21.315,21.395,20.774,21.067,552760,0
2014-04-16,21.244,21.244,20.881,21.067,436864,0
2014-04-17,21.077,21.33,20.989,21.244,416589,0
2014-04-21,21.163,21.297,20.98,21.173,309665,0
2014-04-22,21.191,21.466,21.067,21.244,353721,0
2014-04-23,21.131,21.413,20.865,20.881,384954,0
2014-04-24,21.008,21.008,20.458,20.501,588121,0
2014-04-25,20.371,20.632,20.123,20.184,560523,0
2014-04-28,20.299,20.466,19.964,20.123,407843,0
2014-04-29,20.274,20.379,19.964,20.034,314839,0
2014-04-30,19.991,20.257,19.892,20.199,305221,0
2014-05-01,20.167,20.274,19.741,20.061,413539,0
2014-05-02,20.131,20.636,20.113,20.257,466100,0
2014-05-05,20.07,20.314,19.911,20.192,306418,0
2014-05-06,20.096,20.361,19.937,19.983,475540,0
2014-05-07,19.991,20.274,19.823,20.248,298065,0
2014-05-08,20.248,20.572,20.131,20.192,349340,0
2014-05-09,20.078,20.707,20.015,20.565,436511,0
2014-05-12,20.687,21.182,20.511,21.114,545738,0
2014-05-13,21.114,21.155,20.687,20.687,407667,0
2014-05-14,20.697,20.697,20.192,20.307,374793,0
2014-05-15,20.274,20.483,19.892,20.442,510801,0
2014-05-16,20.371,20.405,20.07,20.274,302809,0
2014-05-19,20.228,20.687,20.184,20.669,294097,0
2014-05-20,20.678,20.678,20.238,20.424,456898,0
2014-05-21,20.556,20.716,20.299,20.449,317589,0
2014-05-22,20.53,20.767,20.474,20.741,255164,0
2014-05-23,20.767,20.849,20.572,20.84,300446,0
2014-05-27,20.989,21.282,20.803,21.096,282069,0
2014-05-28,20.95,20.95,20.534,20.746,559416,0
2014-05-29,20.862,20.862,20.568,20.593,332514,0
2014-05-30,20.641,20.737,20.552,20.648,428621,0
2014-06-02,20.79,20.979,20.452,20.871,362898,0
2014-06-03,20.852,21.122,20.622,20.79,1167190,0
2014-06-04,20.703,20.924,20.693,20.818,276164,0
2014-06-05,20.818,21.407,20.673,21.398,403115,0
2014-06-06,21.441,21.744,21.138,21.638,388644,0
2014-06-09,21.505,21.931,21.496,21.888,215829,0
2014-06-10,21.906,21.95,21.701,21.79,196986,0
2014-06-11,21.753,21.816,21.559,21.638,243811,0
2014-06-12,21.549,21.656,21.363,21.602,214836,0
2014-06-13,21.674,21.897,21.353,21.424,260035,0
2014-06-16,21.468,21.468,21.122,21.373,226329,0
2014-06-17,21.299,21.969,21.29,21.715,404845,0
2014-06-18,21.656,21.987,21.54,21.897,223512,0
2014-06-19,21.915,21.931,21.681,21.853,155727,0
2014-06-20,21.931,22.04,21.674,21.87,589488,0
2014-06-23,21.701,21.924,21.638,21.744,197185,0
2014-06-24,21.648,22.075,21.441,21.45,406247,0
2014-06-25,21.468,21.807,21.122,21.79,243388,0
2014-06-26,21.816,21.826,21.468,21.656,171891,0
2014-06-27,21.505,21.915,21.505,21.79,607119,0
2014-06-30,21.736,22.03,21.577,22.022,365861,0
2014-07-01,22.005,22.379,21.862,22.139,684645,0
2014-07-02,22.075,22.342,21.79,21.862,221652,0
2014-07-03,21.987,22.3,21.987,22.2,188716,0
2014-07-07,22.119,22.194,21.906,21.906,229888,0
2014-07-08,21.879,21.879,21.514,21.611,524029,0
2014-07-09,21.728,21.826,21.531,21.577,295389,0
2014-07-10,21.353,21.629,21.138,21.424,293650,0
2014-07-11,21.415,21.468,21.114,21.283,198355,0
2014-07-14,21.54,21.54,21.183,21.228,204953,0
2014-07-15,21.22,21.46,21.114,21.432,192964,0
2014-07-16,21.531,21.559,21.023,21.031,421807,0
2014-07-17,20.97,21.057,20.417,20.543,424006,0
2014-07-18,20.505,20.934,20.505,20.8,239856,0
2014-07-21,20.648,20.771,20.486,20.665,204570,0
2014-07-22,20.683,20.828,20.514,20.612,255893,0
2014-07-23,21.122,21.122,20.658,20.924,645820,0
2014-07-24,20.871,21.156,20.852,20.97,365162,0
2014-07-25,20.837,20.978,20.683,20.828,298313,0
2014-07-28,20.889,20.899,20.514,20.641,333468,0
2014-07-29,20.622,20.818,20.602,20.648,432507,0
2014-07-30,20.763,20.988,20.593,20.771,311472,0
2014-07-31,20.703,20.899,20.524,20.543,714845,0
2014-08-01,20.641,20.712,20.151,20.219,669205,0
2014-08-04,20.326,20.468,20.069,20.299,405338,0
2014-08-05,20.167,20.514,20.158,20.336,394683,0
2014-08-06,20.265,20.673,20.167,20.486,318809,0
2014-08-07,20.534,20.534,20.275,20.397,295755,0
2014-08-08,20.388,20.593,20.368,20.543,209205,0
2014-08-11,20.593,20.846,20.505,20.665,289577,0
2014-08-12,20.736,20.8,20.444,20.581,291016,0
2014-08-13,20.79,20.846,20.632,20.751,296267,0
2014-08-14,20.746,21.018,20.746,20.934,503073,0
2014-08-15,21.086,21.122,20.622,20.818,538033,0
2014-08-18,20.998,21.228,20.889,21.201,273014,0
2014-08-19,21.156,21.308,21.061,21.183,256774,0
2014-08-20,21.086,21.22,20.97,21.192,216966,0
2014-08-21,21.164,21.46,20.988,21.333,302519,0
2014-08-22,21.333,21.478,21.147,21.274,208528,0
2014-08-25,21.381,21.468,21.211,21.325,220331,0
2014-08-26,21.29,21.567,21.29,21.554,299731,0
2014-08-27,21.63,21.63,21.405,21.54,439943,0
2014-08-28,21.459,21.496,21.217,21.323,251288,0
2014-08-29,21.351,21.487,21.197,21.376,360234,0
2014-09-02,21.487,21.721,21.387,21.549,431030,0
2014-09-03,21.712,21.745,21.44,21.531,309688,0
2014-09-04,21.559,21.8,21.396,21.531,227712,0
2014-09-05,21.431,21.612,21.351,21.562,201482,0
2014-09-08,21.567,21.738,21.487,21.721,253380,0
2014-09-09,21.649,21.649,21.371,21.531,223734,0
2014-09-10,21.496,21.855,21.496,21.846,205247,0
2014-09-11,21.755,21.973,21.675,21.935,287160,0
2014-09-12,21.991,22.223,21.774,22.009,341283,0
2014-09-15,22.106,22.106,21.721,21.738,249876,0
2014-09-16,21.703,21.91,21.514,21.559,486359,0
2014-09-17,21.559,21.829,21.371,21.612,302269,0
2014-09-18,21.784,22.233,21.694,22.061,403625,0
2014-09-19,22.233,22.298,21.8,21.829,904597,0
2014-09-22,21.819,21.829,21.549,21.593,426642,0
2014-09-23,21.514,21.694,21.296,21.296,542090,0
2014-09-24,21.296,21.387,21.144,21.305,465643,0
2014-09-25,21.197,21.197,20.954,21.042,611583,0
2014-09-26,21.026,21.134,20.873,21.126,408803,0
2014-09-29,20.944,21.052,20.839,20.969,377773,0
2014-09-30,20.974,21.062,20.738,20.743,538472,0
2014-10-01,20.666,20.892,20.425,20.518,657032,0
2014-10-02,20.533,20.865,20.415,20.674,423121,0
2014-10-03,20.918,21.197,20.855,20.997,544941,0
2014-10-06,21.026,21.197,20.713,20.773,246271,0
2014-10-07,20.684,20.755,20.45,20.471,528339,0
2014-10-08,20.504,20.927,20.343,20.91,778265,0
2014-10-09,20.811,21.002,20.467,20.467,632405,0
2014-10-10,20.37,20.892,20.314,20.485,589938,0
2014-10-13,20.459,20.983,20.443,20.684,419205,0
2014-10-14,20.918,21.225,20.82,20.992,531863,0
2014-10-15,20.666,21.119,20.162,20.584,1116991,0
2014-10-16,20.289,21.197,20.262,21.1,747327,0
2014-10-17,21.396,21.396,20.848,20.873,484192,0
2014-10-20,20.873,21.034,20.713,20.892,270295,0
2014-10-21,21.161,21.387,20.959,21.323,346176,0
2014-10-22,21.243,21.43,20.992,21.018,412360,0
2014-10-23,21.17,21.405,21.042,21.131,408284,0
2014-10-24,21.126,21.296,21.034,21.17,194771,0
2014-10-27,21.072,21.371,20.992,21.351,358782,0
2014-10-28,21.387,22.053,21.387,22.009,462269,0
2014-10-29,22.061,22.061,21.062,21.882,963867,0
2014-10-30,21.559,21.882,21.161,21.612,728938,0
2014-10-31,21.935,22.106,21.703,21.91,728794,0
2014-11-03,21.963,22.125,21.774,21.935,431267,0
2014-11-04,21.829,21.963,21.612,21.882,396044,0
2014-11-05,22.053,22.053,21.712,21.91,301505,0
2014-11-06,22.001,22.144,21.892,22.106,291062,0
2014-11-07,22.125,22.197,21.927,22.099,228612,0
2014-11-10,22.099,22.261,22.053,22.256,280249,0
2014-11-11,22.223,22.28,22.116,22.162,281725,0
2014-11-12,22.061,22.396,22.061,22.387,436967,0
2014-11-13,22.459,22.459,22.09,22.125,252313,0
2014-11-14,22.206,22.289,21.855,21.927,266214,0
2014-11-17,21.755,21.882,21.703,21.793,297436,0
2014-11-18,21.855,21.991,21.703,21.842,288247,0
2014-11-19,21.855,21.855,21.379,21.666,291490,0
2014-11-20,21.522,21.846,21.44,21.846,204700,0
2014-11-21,22.071,22.306,21.54,21.559,374251,0
2014-11-24,21.675,21.887,21.593,21.882,258031,0
2014-11-25,21.991,21.991,21.721,21.846,201900,0
2014-11-26,21.838,21.945,21.61,21.819,256451,0
2014-11-28,21.865,21.865,21.182,21.219,223308,0
2014-12-01,21.247,21.275,20.838,21.011,642914,0
2014-12-02,21.044,21.51,21.044,21.265,267442,0
2014-12-03,21.256,21.655,21.093,21.492,392852,0
2014-12-04,21.366,21.528,21.265,21.419,266633,0
2014-12-05,21.391,21.973,21.391,21.682,324991,0
2014-12-08,21.619,22.002,21.432,21.61,408247,0
2014-12-09,21.383,21.993,21.291,21.964,337048,0
2014-12-10,21.865,21.955,21.247,21.265,377668,0
2014-12-11,21.336,21.614,21.228,21.437,300677,0
2014-12-12,21.155,21.473,21.034,21.247,339687,0
2014-12-15,21.291,21.41,20.855,20.927,387680,0
2014-12-16,20.91,21.309,20.838,21.093,474306,0
2014-12-17,21.093,21.673,20.955,21.655,390158,0
2014-12-18,21.911,22.063,21.692,22.002,289051,0
2014-12-19,21.941,22.608,21.744,22.383,2625433,0
2014-12-22,22.063,22.411,22.047,22.285,377522,0
2014-12-23,22.438,22.574,22.275,22.455,233358,0
2014-12-24,22.42,22.438,22.063,22.31,143798,0
2014-12-26,22.429,22.482,22.31,22.383,161515,0
2014-12-29,22.401,22.71,22.401,22.666,309386,0
2014-12-30,22.558,22.847,22.411,22.558,274381,0
2014-12-31,22.582,22.666,22.285,22.31,286626,0
2015-01-02,22.447,22.447,21.754,22.073,233255,0
2015-01-05,21.911,22.063,21.455,21.473,359466,0
2015-01-06,21.483,21.711,20.937,20.965,505298,0
2015-01-07,21.182,21.295,20.838,21.093,411676,0
2015-01-08,21.228,21.473,21.155,21.401,538175,0
2015-01-09,21.383,21.383,20.664,20.72,627318,0
2015-01-12,20.647,20.801,20.51,20.619,595929,0
2015-01-13,20.682,21.083,20.454,20.629,490232,0
2015-01-14,20.463,20.519,20.017,20.257,773157,0
2015-01-15,20.248,20.383,19.91,20.01,452135,0
2015-01-16,19.937,20.463,19.91,20.43,345402,0
2015-01-20,20.454,20.454,20.055,20.264,341359,0
2015-01-21,20.228,20.6,20.027,20.257,463987,0
2015-01-22,20.274,21.309,20.274,21.237,615445,0
2015-01-23,21.237,21.326,20.791,20.801,311399,0
2015-01-26,20.801,21.093,20.364,21.003,505625,0
2015-01-27,20.838,20.901,20.565,20.647,330856,0
2015-01-28,20.293,20.519,19.329,19.473,1238427,0
2015-01-29,19.372,19.692,19.137,19.673,903915,0
2015-01-30,19.438,19.737,19.246,19.42,821597,0
2015-02-02,19.565,20.017,19.347,19.984,539060,0
2015-02-03,20.01,20.548,19.996,20.317,624335,0
2015-02-04,20.164,20.383,19.91,19.927,526178,0
2015-02-05,19.992,20.41,19.992,20.391,514544,0
2015-02-06,20.491,20.91,20.447,20.655,429827,0
2015-02-09,20.556,20.655,20.356,20.447,362590,0
2015-02-10,20.664,20.737,20.199,20.655,309108,0
2015-02-11,20.638,20.892,20.391,20.548,336680,0
2015-02-12,20.682,21.054,20.638,21.039,290630,0
2015-02-13,21.054,21.275,21.027,21.265,400987,0
2015-02-17,21.318,21.528,21.093,21.51,312301,0
2015-02-18,21.346,21.437,20.993,21.054,359738,0
2015-02-19,20.937,21.155,20.764,20.984,205225,0
2015-02-20,20.965,21.219,20.6,21.21,245453,0
2015-02-23,21.054,21.137,20.882,21.083,209601,0
2015-02-24,21.137,21.437,21.074,21.265,239340,0
2015-02-25,21.3,21.377,21.081,21.256,415951,0
2015-02-26,21.199,21.412,21.127,21.357,330529,0
2015-02-27,21.367,21.412,21.162,21.162,242074,0
2015-03-02,21.162,21.577,21.127,21.54,658172,0
2015-03-03,21.549,21.706,21.421,21.513,887869,0
2015-03-04,21.448,21.485,21.256,21.402,423132,0
2015-03-05,21.421,21.594,21.091,21.559,336219,0
2015-03-06,21.567,22.035,21.457,21.687,540651,0
2015-03-09,21.797,22.025,21.687,21.908,395250,0
2015-03-10,21.74,21.925,21.475,21.577,406904,0
2015-03-11,21.668,21.925,21.522,21.917,478899,0
2015-03-12,22.091,22.661,22.025,22.586,727656,0
2015-03-13,22.603,22.613,22.117,22.403,408756,0
2015-03-16,22.475,22.485,22.062,22.155,619507,0
2015-03-17,22.137,22.192,21.843,22.192,668298,0
2015-03-18,22.192,22.503,21.789,21.943,551869,0
2015-03-19,21.908,22.155,21.594,22.035,663506,0
2015-03-20,22.062,22.679,22.062,22.532,2007730,0
2015-03-23,22.347,22.632,22.192,22.385,421826,0
2015-03-24,22.227,22.475,22.174,22.217,454172,0
2015-03-25,22.208,22.256,21.815,21.815,587812,0
2015-03-26,21.815,22.017,21.567,21.981,335891,0
2015-03-27,22.001,22.001,21.687,21.879,235472,0
2015-03-30,22.054,22.485,21.925,22.31,365844,0
2015-03-31,22.227,22.395,22.009,22.294,492826,0
2015-04-01,22.127,22.237,21.806,22.062,404617,0
2015-04-02,22.101,22.337,22.101,22.303,314762,0
2015-04-06,22.247,22.31,21.852,22.303,408537,0
2015-04-07,22.493,22.493,22.137,22.294,306515,0
2015-04-08,22.184,22.475,22.147,22.294,214561,0
2015-04-09,22.227,22.347,21.899,22.247,213195,0
2015-04-10,22.303,22.376,22.101,22.276,244185,0
2015-04-13,22.319,22.613,22.256,22.266,493491,0
2015-04-14,22.303,22.449,21.972,22.054,487828,0
2015-04-15,22.082,22.552,22.017,22.357,517044,0
2015-04-16,22.395,22.542,22.054,22.227,341659,0
2015-04-17,22.054,22.201,21.74,21.769,464411,0
2015-04-20,21.952,22.174,21.779,22.062,208337,0
2015-04-21,22.192,22.266,21.87,21.943,328004,0
2015-04-22,22.009,22.217,21.692,22.127,324876,0
2015-04-23,22.054,22.127,21.834,22.054,317703,0
2015-04-24,22.045,22.045,21.65,21.724,349262,0
2015-04-27,21.759,22.072,21.367,21.632,553394,0
2015-04-28,21.658,22.035,21.577,22.017,354798,0
2015-04-29,22.366,22.586,21.972,22.054,524095,0
2015-04-30,22.001,22.276,21.779,21.852,802919,0
2015-05-01,21.962,22.082,21.54,21.641,356695,0
2015-05-04,21.641,22.137,21.641,21.981,434786,0
2015-05-05,21.879,22.082,21.789,21.852,417470,0
2015-05-06,22.054,22.117,21.706,22.091,373439,0
2015-05-07,22.035,22.062,21.789,21.925,313832,0
2015-05-08,21.908,22.101,21.716,22.035,343842,0
2015-05-11,22.025,22.201,21.917,22.117,377389,0
2015-05-12,22.208,22.314,21.815,22.276,339367,0
2015-05-13,22.276,22.337,22.001,22.319,282197,0
2015-05-14,22.366,22.493,22.208,22.337,323367,0
2015-05-15,22.227,22.357,21.852,21.991,274224,0
2015-05-18,22.001,22.403,21.925,22.357,334351,0
2015-05-19,22.441,22.642,22.361,22.622,273523,0
2015-05-20,22.613,22.613,22.327,22.475,175789,0
2015-05-21,22.357,22.542,22.303,22.449,172084,0
2015-05-22,22.466,22.485,22.217,22.327,214017,0
2015-05-26,22.165,22.184,21.917,22.155,363363,0
2015-05-27,22.208,22.413,22.054,22.347,309100,0
2015-05-28,22.319,22.534,22.153,22.376,270209,0
2015-05-29,22.319,22.319,21.948,22.106,317181,0
2015-06-01,22.246,22.319,21.856,22.172,353421,0
2015-06-02,22.106,22.476,21.944,22.294,294307,0
2015-06-03,22.413,22.802,22.376,22.755,434668,0
2015-06-04,22.654,22.7,22.347,22.467,248137,0
2015-06-05,22.579,22.988,22.571,22.979,348686,0
2015-06-08,22.884,23.061,22.849,22.951,297978,0
2015-06-09,23.006,23.257,22.822,23.118,380949,0
2015-06-10,23.172,23.636,23.154,23.423,393968,0
2015-06-11,23.387,23.525,23.145,23.507,444615,0
2015-06-12,23.433,23.627,23.266,23.378,207894,0
2015-06-15,23.321,23.478,22.951,23.368,576216,0
2015-06-16,23.276,23.572,23.109,23.488,441143,0
2015-06-17,23.543,23.581,22.875,22.941,631454,0
2015-06-18,23.025,23.339,22.737,23.237,499940,0
2015-06-19,23.247,23.266,22.931,23.128,1143584,0
2015-06-22,23.348,23.451,23.109,23.358,520114,0
2015-06-23,23.515,23.655,23.418,23.655,464378,0
2015-06-24,23.636,23.683,23.387,23.387,535866,0
2015-06-25,23.534,23.683,23.247,23.387,620342,0
2015-06-26,23.515,23.683,23.358,23.636,1033542,0
2015-06-29,23.47,23.572,23.006,23.081,649146,0
2015-06-30,23.368,23.497,23.016,23.154,691710,0
2015-07-01,23.6,23.6,23.229,23.378,547842,0
2015-07-02,23.247,23.247,22.822,22.914,505010,0
2015-07-06,22.7,23.061,22.514,23.061,638788,0
2015-07-07,22.979,22.988,22.395,22.654,493466,0
2015-07-08,22.366,22.616,22.327,22.588,558198,0
2015-07-09,22.923,22.969,22.645,22.83,397557,0
2015-07-10,23.163,23.2,22.765,23.145,372960,0
2015-07-13,23.061,23.451,23.033,23.229,549566,0
2015-07-14,23.099,23.247,23.016,23.191,477425,0
2015-07-15,23.368,23.581,23.025,23.302,536939,0
2015-07-16,23.404,23.563,23.237,23.302,410502,0
2015-07-17,23.312,23.321,22.773,22.951,382345,0
2015-07-20,22.997,23.081,22.83,22.969,486024,0
2015-07-21,22.997,23.302,22.765,22.802,286004,0
2015-07-22,22.765,23.2,22.765,23.071,297872,0
2015-07-23,23.182,23.312,22.635,22.645,330776,0
2015-07-24,22.524,22.635,22.357,22.357,352787,0
2015-07-27,22.125,22.376,22.014,22.216,325706,0
2015-07-28,22.357,22.357,21.939,22.236,524105,0
2015-07-29,22.45,22.588,21.997,22.226,468331,0
2015-07-30,22.051,22.327,22.006,22.303,382129,0
2015-07-31,22.294,22.366,22.023,22.285,488181,0
2015-08-03,22.327,22.423,22.098,22.404,390190,0
2015-08-04,22.476,22.682,22.404,22.596,354188,0
2015-08-05,22.673,23.016,22.495,22.7,419135,0
2015-08-06,22.793,22.923,22.413,22.524,278158,0
2015-08-07,22.433,22.673,22.051,22.303,344479,0
2015-08-10,22.505,22.783,22.413,22.737,321715,0
2015-08-11,22.45,22.691,22.216,22.385,266664,0
2015-08-12,22.163,22.246,21.644,21.923,493359,0
2015-08-13,22.014,22.226,21.847,21.997,278885,0
2015-08-14,22.006,22.294,21.903,22.285,226882,0
2015-08-17,22.106,22.476,21.884,22.319,247273,0
2015-08-18,22.31,22.442,22.098,22.265,234543,0
2015-08-19,22.145,22.265,21.903,21.939,290749,0
2015-08-20,21.763,21.783,21.476,21.542,467790,0
2015-08-21,21.18,21.763,21.116,21.402,580422,0
2015-08-24,20.948,21.347,20.522,20.586,944083,0
2015-08-25,21.078,21.078,20.346,20.346,960718,0
2015-08-26,20.763,21.021,20.421,20.968,516554,0
2015-08-27,21.161,21.533,21.069,21.327,641161,0
2015-08-28,21.114,21.497,21.114,21.347,482552,0
2015-08-31,21.168,21.599,21.114,21.562,393264,0
2015-09-01,21.142,21.29,20.692,20.767,593312,0
2015-09-02,21.114,21.168,20.711,21.002,991167,0
2015-09-03,20.954,21.283,20.878,21.122,555930,0
2015-09-04,20.906,21.151,20.906,21.066,471339,0
2015-09-08,21.449,21.628,21.142,21.525,372757,0
2015-09-09,21.723,21.815,21.459,21.488,372436,0
2015-09-10,21.367,21.88,21.367,21.628,435979,0
2015-09-11,21.44,21.684,21.413,21.581,260076,0
2015-09-14,21.609,21.825,21.497,21.609,389312,0
2015-09-15,21.628,22.012,21.506,21.88,288379,0
2015-09-16,21.871,21.927,21.647,21.899,300661,0
2015-09-17,21.919,22.19,21.254,21.367,444463,0
2015-09-18,20.992,21.196,20.851,21.056,933705,0
2015-09-21,21.235,21.534,21.142,21.403,329606,0
2015-09-22,21.151,21.449,21.095,21.245,313692,0
2015-09-23,21.308,21.483,21.151,21.308,285290,0
2015-09-24,21.095,21.506,21.095,21.422,391789,0
2015-09-25,21.534,21.825,21.525,21.572,403089,0
2015-09-28,21.497,21.618,21.327,21.347,450203,0
2015-09-29,21.367,21.618,21.318,21.468,400953,0
2015-09-30,21.665,21.758,21.422,21.694,591282,0
2015-10-01,21.674,21.758,21.337,21.637,395079,0
2015-10-02,21.29,21.422,20.58,21.187,588719,0
2015-10-05,21.422,21.768,21.216,21.748,353833,0
2015-10-06,21.674,21.805,21.468,21.599,464505,0
2015-10-07,21.974,22.067,21.723,22.057,622472,0
2015-10-08,21.974,22.311,21.853,22.303,446774,0
2015-10-09,22.328,22.443,21.965,22.077,433849,0
2015-10-12,22.114,22.43,21.919,22.406,370633,0
2015-10-13,22.226,22.566,22.226,22.377,519187,0
2015-10-14,22.386,22.415,21.684,21.768,363784,0
2015-10-15,21.936,22.311,21.732,22.303,456172,0
2015-10-16,22.328,22.508,22.114,22.338,338257,0
2015-10-19,22.216,22.573,22.216,22.425,319998,0
2015-10-20,22.547,22.808,22.452,22.705,215615,0
2015-10-21,22.808,22.986,22.377,22.377,457240,0
2015-10-22,22.517,22.863,22.171,22.547,507012,0
2015-10-23,22.799,22.996,22.488,22.986,319671,0
2015-10-26,22.977,23.005,22.557,22.779,310167,0
2015-10-27,22.582,22.818,22.396,22.61,365067,0
2015-10-28,22.396,23.286,22.396,23.286,597369,0
2015-10-29,23.258,23.472,23.04,23.098,693818,0
2015-10-30,23.117,23.117,22.275,22.498,570561,0
2015-11-02,22.6,23.154,22.517,23.127,535734,0
2015-11-03,23.05,23.406,22.967,23.258,508721,0
2015-11-04,23.341,23.393,23.13,23.313,323116,0
2015-11-05,23.238,23.819,23.04,23.698,474970,0
2015-11-06,23.912,24.324,23.912,24.268,655582,0
2015-11-09,24.334,24.38,23.839,23.969,443886,0
2015-11-10,23.959,24.127,23.707,23.997,608693,0
2015-11-11,24.127,24.137,23.51,23.612,401914,0
2015-11-12,23.472,23.698,23.06,23.08,389524,0
2015-11-13,22.948,23.2,22.827,23.023,634859,0
2015-11-16,22.92,23.267,22.818,23.258,467706,0
2015-11-17,23.332,23.884,22.732,23.21,548454,0
2015-11-18,23.37,23.5,22.948,23.463,422527,0
2015-11-19,23.426,23.519,23.219,23.36,350647,0
2015-11-20,23.426,23.698,23.341,23.481,329820,0
2015-11-23,23.547,23.884,23.397,23.602,355454,0
2015-11-24,23.444,23.781,23.286,23.717,286456,0
2015-11-25,23.744,23.761,23.454,23.751,205390,0
2015-11-27,23.849,23.961,23.574,23.83,144261,0
2015-11-30,23.875,23.971,23.621,23.857,423143,0
2015-12-01,23.904,24.046,23.707,23.875,272015,0
2015-12-02,23.942,24.084,23.294,23.376,536114,0
2015-12-03,23.555,23.621,23.034,23.111,564643,0
2015-12-04,23.111,23.564,23.102,23.395,413723,0
2015-12-07,23.272,23.433,22.75,22.856,473522,0
2015-12-08,22.667,22.856,22.334,22.344,641952,0
2015-12-09,22.325,22.525,21.901,22.251,650484,0
2015-12-10,22.251,22.525,22.006,22.251,477966,0
2015-12-11,21.835,22.061,21.732,21.845,759814,0
2015-12-14,21.845,22.203,21.617,21.938,821796,0
2015-12-15,22.203,22.638,22.1,22.467,606560,0
2015-12-16,22.628,22.723,22.138,22.591,620743,0
2015-12-17,22.535,22.657,22.148,22.271,513319,0
2015-12-18,22.148,22.261,21.476,21.647,3342277,0
2015-12-21,21.713,22.091,21.713,22.006,531310,0
2015-12-22,22.081,22.081,21.684,22.043,358106,0
2015-12-23,22.241,22.309,22.033,22.128,470665,0
2015-12-24,22.176,22.383,22.091,22.221,243392,0
2015-12-28,22.1,22.432,21.911,22.194,418252,0
2015-12-29,22.364,22.525,22.221,22.486,285017,0
2015-12-30,22.476,22.476,22.118,22.148,323371,0
2015-12-31,22.014,22.194,21.759,21.769,359042,0
2016-01-04,21.374,21.656,21.211,21.382,685220,0
2016-01-05,21.486,21.617,21.236,21.41,399622,0
2016-01-06,21.127,21.314,21.06,21.089,580694,0
2016-01-07,20.738,21.04,20.569,20.569,551837,0
2016-01-08,20.702,20.768,20.19,20.219,646095,0
2016-01-11,20.352,20.503,20.209,20.314,677007,0
2016-01-12,20.473,20.513,19.984,20.361,508127,0
2016-01-13,20.409,20.409,19.51,19.643,612407,0
2016-01-14,19.814,19.984,19.568,19.745,531920,0
2016-01-15,19.18,19.54,19.027,19.52,572161,0
2016-01-19,19.755,19.824,19.284,19.397,439337,0
2016-01-20,19.105,19.473,18.66,19.294,707342,0
2016-01-21,19.36,19.54,18.992,19.027,485982,0
2016-01-22,19.284,19.634,19.047,19.614,546123,0
2016-01-25,19.427,19.614,18.803,18.831,512376,0
2016-01-26,18.992,19.491,18.992,19.417,496105,0
2016-01-27,20.199,20.199,19.209,19.681,487338,0
2016-01-28,19.842,20.258,19.842,20.077,489864,0
2016-01-29,19.994,20.446,19.984,20.442,408088,0
2016-02-01,20.352,20.503,20.126,20.314,316993,0
2016-02-02,20.077,20.181,19.671,19.765,518845,0
2016-02-03,19.974,20.068,19.369,19.974,492271,0
2016-02-04,20.003,20.473,19.917,20.219,515402,0
2016-02-05,20.296,20.455,19.936,19.946,378080,0
2016-02-08,19.711,20.314,19.624,20.239,489246,0
2016-02-09,19.955,20.702,19.955,20.483,604159,0
2016-02-10,20.606,20.776,20.13,20.135,385462,0
2016-02-11,19.661,20.03,19.463,19.784,342745,0
2016-02-12,19.936,20.399,19.936,20.304,380755,0
2016-02-16,20.702,21.07,20.352,20.927,360997,0
2016-02-17,21.108,21.211,20.758,20.825,335000,0
2016-02-18,20.947,21.251,20.587,20.985,529164,0
2016-02-19,20.872,21.231,20.695,21.089,475732,0
2016-02-22,21.26,21.4,21.099,21.241,304312,0
2016-02-23,21.221,21.221,20.685,20.786,252769,0
2016-02-24,20.503,20.908,20.249,20.88,253947,0
2016-02-25,20.908,21.108,20.672,20.967,218033,0
2016-02-26,21.175,21.491,21.051,21.368,260788,0
2016-02-29,21.368,21.424,20.879,20.889,277554,0
2016-03-01,21.014,21.634,21.014,21.629,237830,0
2016-03-02,21.634,21.882,21.51,21.882,233768,0
2016-03-03,21.882,22.379,21.864,22.285,392157,0
2016-03-04,22.418,22.571,22.188,22.454,354599,0
2016-03-07,22.329,22.542,22.265,22.418,338063,0
2016-03-08,22.215,22.349,21.882,21.901,274432,0
2016-03-09,22.073,22.16,21.663,21.748,301851,0
2016-03-10,21.892,22.025,20.985,21.939,335265,0
2016-03-11,22.141,22.359,22.055,22.329,327466,0
2016-03-14,22.225,22.304,21.969,22.151,301010,0
2016-03-15,22.092,22.147,21.835,21.873,431394,0
2016-03-16,21.855,22.021,21.482,21.605,421341,0
2016-03-17,21.595,22.063,21.378,21.969,561088,0
2016-03-18,22.073,22.473,22.055,22.312,1493045,0
2016-03-21,22.349,22.522,22.016,22.275,423709,0
2016-03-22,22.179,22.188,21.939,22.092,363245,0
2016-03-23,22.083,22.245,21.768,21.788,371646,0
2016-03-24,21.595,21.768,21.41,21.768,270740,0
2016-03-28,21.882,21.959,21.605,21.73,142837,0
2016-03-29,21.578,22.063,21.368,22.035,397009,0
2016-03-30,22.131,22.329,21.978,22.111,265001,0
2016-03-31,21.998,22.179,21.859,21.988,243556,0
2016-04-01,21.815,21.998,21.587,21.978,275113,0
2016-04-04,22.016,22.063,21.748,21.805,185124,0
2016-04-05,21.634,21.768,21.333,21.348,496225,0
2016-04-06,21.414,21.595,21.156,21.5,665255,0
2016-04-07,21.308,21.395,20.937,21.061,541587,0
2016-04-08,21.308,21.452,21.08,21.224,418350,0
2016-04-11,21.29,21.796,21.261,21.434,294204,0
2016-04-12,21.51,21.901,21.452,21.892,257369,0
2016-04-13,22.083,22.571,22.083,22.562,556736,0
2016-04-14,22.532,22.932,22.428,22.589,352248,0
2016-04-15,22.542,22.894,22.503,22.636,280411,0
2016-04-18,22.473,22.78,22.473,22.722,248560,0
2016-04-19,22.828,23.105,22.74,23.046,321098,0
2016-04-20,23.085,23.314,22.932,23.229,295418,0
2016-04-21,23.276,23.362,23.091,23.115,299250,0
2016-04-22,23.19,23.452,23.105,23.314,352468,0
2016-04-25,23.17,23.258,22.971,23.125,297561,0
2016-04-26,23.133,23.415,23,23.324,312842,0
2016-04-27,23.295,23.496,23,23.267,359328,0
2016-04-28,23.267,23.63,23.18,23.4,329637,0
2016-04-29,23.392,23.61,23.2,23.4,320039,0
2016-05-02,23.543,23.61,23.267,23.467,435190,0
2016-05-03,23.19,23.4,22.79,23.027,326640,0
2016-05-04,22.865,23.105,22.542,22.77,286026,0
2016-05-05,22.894,22.914,22.579,22.646,393210,0
2016-05-06,22.552,22.77,22.463,22.75,257425,0
2016-05-09,22.666,22.942,22.483,22.704,216929,0
2016-05-10,22.857,23.161,22.77,23.019,248207,0
2016-05-11,23.027,23.191,22.914,22.981,255450,0
2016-05-12,22.971,23.19,22.78,23,331740,0
2016-05-13,22.981,23.238,22.522,22.646,376923,0
2016-05-16,22.589,23.133,22.589,22.981,293778,0
2016-05-17,22.865,23.115,22.527,22.597,323765,0
2016-05-18,22.597,23.392,22.597,23.352,336317,0
2016-05-19,23.286,23.61,22.865,23.066,258206,0
2016-05-20,23.18,23.543,23.18,23.41,300209,0
2016-05-23,23.4,23.61,23.161,23.334,298052,0
2016-05-24,23.486,23.859,23.281,23.782,338768,0
2016-05-25,23.867,24.069,23.085,23.85,482566,0
2016-05-26,23.85,23.85,23.539,23.592,253097,0
2016-05-27,23.6,23.919,23.6,23.909,278820,0
2016-05-31,24.025,24.064,23.803,23.88,300395,0
2016-06-01,23.764,24.054,23.62,23.958,393414,0
2016-06-02,23.919,23.958,23.708,23.948,266587,0
2016-06-03,23.727,23.727,23.148,23.529,323286,0
2016-06-06,23.62,24.015,23.62,23.861,285236,0
2016-06-07,23.909,23.919,23.708,23.794,223802,0
2016-06-08,23.774,23.938,23.664,23.833,226077,0
2016-06-09,23.649,23.861,23.292,23.727,338637,0
2016-06-10,23.36,23.727,23.312,23.533,248691,0
2016-06-13,23.398,23.668,23.264,23.395,476294,0
2016-06-14,23.321,23.505,22.965,23.09,494172,0
2016-06-15,23.13,23.559,22.965,23.139,336044,0
2016-06-16,23.004,23.051,22.705,22.995,388149,0
2016-06-17,23.061,23.37,22.965,23.11,586698,0
2016-06-20,23.495,23.938,23.495,23.688,504696,0
2016-06-21,23.678,23.784,23.475,23.639,549555,0
2016-06-22,23.639,23.938,23.639,23.664,239000,0
2016-06-23,23.986,24.371,23.986,24.362,575354,0
2016-06-24,23.148,23.485,22.907,23.11,472625,0
2016-06-27,22.715,22.752,22.117,22.327,582126,0
2016-06-28,22.472,22.936,22.407,22.821,364212,0
2016-06-29,23.148,23.341,23.004,23.321,314482,0
2016-06-30,23.38,23.948,23.148,23.929,434835,0
2016-07-01,23.62,23.803,23.428,23.745,278575,0
2016-07-05,23.466,23.466,22.917,23.071,638504,0
2016-07-06,22.965,23.316,22.811,23.255,347146,0
2016-07-07,23.255,23.649,23.157,23.398,284474,0
2016-07-08,23.754,23.938,23.61,23.794,410001,0
2016-07-11,23.996,24.295,23.938,24.246,470346,0
2016-07-12,24.556,24.874,24.526,24.739,691212,0
2016-07-13,24.796,24.816,24.604,24.757,343654,0
2016-07-14,25.036,25.135,24.891,24.96,778119,0
2016-07-15,25.065,25.065,24.801,24.94,518424,0
2016-07-18,24.845,25.022,24.739,24.757,198034,0
2016-07-19,24.719,25.017,24.653,24.901,319092,0
2016-07-20,25,25.008,24.7,24.719,241593,0
2016-07-21,24.641,24.739,24.411,24.526,285535,0
2016-07-22,24.506,24.874,24.411,24.786,229985,0
2016-07-25,24.719,24.776,24.575,24.622,169245,0
2016-07-26,24.584,24.835,24.256,24.757,268706,0
2016-07-27,24.816,25.24,24.506,25.085,408551,0
2016-07-28,25.586,25.654,25,25.316,341629,0
2016-07-29,25.278,25.385,25.135,25.152,348430,0
2016-08-01,25.25,25.422,24.97,25.027,323346,0
2016-08-02,24.98,25.027,24.671,24.757,226226,0
2016-08-03,24.748,25.085,24.748,25.075,296065,0
2016-08-04,25.065,25.19,25,25.105,192612,0
2016-08-05,25.316,25.962,25.19,25.952,362019,0
2016-08-08,25.914,26.005,25.746,25.885,232446,0
2016-08-09,25.962,26.112,24.631,26.02,229748,0
2016-08-10,26.068,26.068,25.702,25.779,200467,0
2016-08-11,25.798,25.972,25.642,25.798,155515,0
2016-08-12,25.635,26.02,24.749,25.788,131128,0
2016-08-15,25.885,26.051,25.779,26.01,194939,0
2016-08-16,25.866,26.02,25.702,25.914,185980,0
2016-08-17,25.895,26.126,25.895,26.04,246367,0
2016-08-18,25.972,26.366,25.876,26.366,316324,0
2016-08-19,26.261,26.491,26.048,26.338,697321,0
2016-08-22,26.319,26.579,26.261,26.551,280032,0
2016-08-23,26.676,26.811,26.425,26.686,350451,0
2016-08-24,26.771,26.858,26.705,26.829,267067,0
2016-08-25,26.897,27.032,26.829,26.974,359005,0
2016-08-26,26.984,27.138,26.868,27.061,381172,0
2016-08-29,27.157,27.349,27.079,27.244,392954,0
2016-08-30,27.37,27.584,27.186,27.584,386759,0
2016-08-31,27.662,27.739,27.254,27.555,461483,0
2016-09-01,27.719,27.719,27.088,27.33,597102,0
2016-09-02,27.526,27.652,27.156,27.632,426546,0
2016-09-06,27.768,27.768,27.195,27.35,424203,0
2016-09-07,27.37,27.682,27.264,27.672,393896,0
2016-09-08,27.701,27.89,27.593,27.865,259004,0
2016-09-09,27.827,27.885,27.574,27.574,456502,0
2016-09-12,27.38,27.701,27.195,27.701,356007,0
2016-09-13,27.496,27.496,26.855,27.118,545628,0
2016-09-14,27.098,27.186,26.603,26.661,653361,0
2016-09-15,26.709,26.894,26.641,26.787,534658,0
2016-09-16,26.739,26.797,26.399,26.545,641224,0
2016-09-19,26.739,27.428,26.555,26.7,252064,0
2016-09-20,26.855,26.952,26.621,26.641,291690,0
2016-09-21,26.826,26.913,26.583,26.757,197720,0
2016-09-22,26.846,27.186,26.767,27.176,230122,0
2016-09-23,27.049,27.312,26.982,27.088,238446,0
2016-09-26,26.903,27.088,26.476,26.485,192243,0
2016-09-27,26.389,26.749,26.33,26.661,184253,0
2016-09-28,26.719,26.903,26.555,26.875,198386,0
2016-09-29,26.923,27.011,26.409,26.428,241241,0
2016-09-30,26.495,26.923,26.467,26.767,205614,0
2016-10-03,26.545,26.797,26.399,26.495,325558,0
2016-10-04,26.564,26.681,26.292,26.428,397880,0
2016-10-05,26.525,27.049,26.485,26.826,337051,0
2016-10-06,26.885,27.086,26.709,27.04,168384,0
2016-10-07,27.03,27.03,26.505,26.933,295426,0
2016-10-10,27.088,27.37,27.088,27.214,138372,0
2016-10-11,27.254,27.322,26.787,26.952,171766,0
2016-10-12,27.03,27.137,26.913,26.962,121537,0
2016-10-13,26.69,26.69,26.097,26.369,286120,0
2016-10-14,26.631,26.709,26.311,26.394,158357,0
2016-10-17,26.457,26.467,26.204,26.223,167991,0
2016-10-18,26.525,26.681,26.263,26.505,237511,0
2016-10-19,26.515,27.049,26.515,26.933,122453,0
2016-10-20,26.816,27.147,26.757,26.846,155004,0
2016-10-21,26.613,26.885,26.613,26.826,83681,0
2016-10-24,27.001,27.292,26.972,27.069,138939,0
2016-10-25,26.992,27.088,26.855,26.972,259415,0
2016-10-26,27.204,27.759,26.972,27.069,284307,0
2016-10-27,27.147,27.254,26.962,27.128,262844,0
2016-10-28,27.088,27.108,26.641,26.709,223325,0
2016-10-31,26.767,27.02,26.729,26.894,437650,0
2016-11-01,26.923,27.02,26.379,26.535,225297,0
2016-11-02,26.399,26.419,26.068,26.087,230983,0
2016-11-03,26.223,26.34,26.1,26.156,210507,0
2016-11-04,26.175,26.613,26.048,26.194,200234,0
2016-11-07,26.729,27.35,26.641,27.274,264168,0
2016-11-08,27.128,27.35,26.855,27.078,320212,0
2016-11-09,27.38,28.896,27.254,28.721,496563,0
2016-11-10,29.12,30.266,28.944,29.779,658140,0
2016-11-11,29.751,30.48,29.303,30.353,909499,0
2016-11-14,30.772,31.45,30.42,30.984,703543,0
2016-11-15,30.683,31.315,30.392,31.267,416960,0
2016-11-16,30.994,31.276,30.722,31.227,318564,0
2016-11-17,31.344,31.976,31.043,31.947,368967,0
2016-11-18,31.947,32.598,31.655,32.383,540825,0
2016-11-21,32.481,32.558,31.937,32.549,299693,0
2016-11-22,32.743,32.947,32.288,32.927,287039,0
2016-11-23,33.045,33.52,32.85,33.413,359292,0
2016-11-25,33.403,33.501,33.132,33.501,114867,0
2016-11-28,33.297,33.365,32.665,32.763,253595,0
2016-11-29,32.86,33.242,32.252,33.037,265674,0
2016-11-30,33.428,33.505,32.958,32.978,403300,0
2016-12-01,33.203,33.505,33.056,33.497,278058,0
2016-12-02,33.301,33.301,32.801,32.851,245693,0
2016-12-05,33.115,33.575,33.115,33.457,432659,0
2016-12-06,33.702,34.396,33.388,34.318,480137,0
2016-12-07,34.278,34.925,34.073,34.846,379556,0
2016-12-08,34.933,35.844,34.684,35.697,464860,0
2016-12-09,35.824,35.913,35.071,35.873,420822,0
2016-12-12,35.736,35.991,35.052,35.208,337083,0
2016-12-13,35.267,35.497,34.622,35.071,493609,0
2016-12-14,34.806,35.08,34.132,34.25,499550,0
2016-12-15,34.524,35.189,34.367,34.806,427465,0
2016-12-16,34.983,35.443,34.348,34.435,1277315,0
2016-12-19,34.504,34.886,34.103,34.651,336821,0
2016-12-20,34.856,35.404,34.846,35.404,290616,0
2016-12-21,35.257,35.482,35.013,35.023,443943,0
2016-12-22,35.179,35.364,34.709,34.973,227357,0
2016-12-23,35.013,35.033,34.769,35.023,145463,0
2016-12-27,35.071,35.477,34.816,35.414,173757,0
2016-12-28,35.472,35.531,35.12,35.247,214588,0
2016-12-29,35.15,35.463,34.651,34.953,184555,0
2016-12-30,34.826,35.09,34.719,34.876,255150,0
2017-01-03,35.404,35.786,34.552,34.925,281241,0
2017-01-04,35.14,35.404,34.906,35.297,282108,0
2017-01-05,35.189,35.257,34.23,34.425,329348,0
2017-01-06,34.642,34.669,34.142,34.171,262701,0
2017-01-09,33.878,33.956,33.281,33.545,640967,0
2017-01-10,33.702,34.113,33.335,33.966,499353,0
2017-01-11,33.986,34.396,33.576,34.367,281185,0
2017-01-12,34.191,34.191,33.075,33.497,364657,0
2017-01-13,33.809,34.552,33.487,33.505,413085,0
2017-01-17,33.193,33.203,32.42,32.46,277573,0
2017-01-18,32.753,32.753,32.215,32.577,320138,0
2017-01-19,32.626,32.783,31.931,32.186,453372,0
2017-01-20,32.273,32.577,32.156,32.479,401349,0
2017-01-23,32.381,32.527,31.951,32.283,235635,0
2017-01-24,32.4,32.811,32.009,32.626,353026,0
2017-01-25,32.313,33.301,32.263,33.095,396153,0
2017-01-26,33.085,33.369,33.017,33.212,240897,0
2017-01-27,33.144,33.144,32.773,32.948,163589,0
2017-01-30,32.674,32.674,32.009,32.381,234751,0
2017-01-31,32.343,32.997,32.206,32.89,378017,0
2017-02-01,33.251,33.545,32.537,32.654,309503,0
2017-02-02,32.527,32.527,32.146,32.333,346148,0
2017-02-03,32.86,33.222,32.733,32.928,292406,0
2017-02-06,32.664,32.988,32.479,32.508,176957,0
2017-02-07,32.674,32.714,32.059,32.196,214808,0
2017-02-08,32.068,32.166,31.637,31.922,302000,0
2017-02-09,32.029,32.704,31.941,32.557,256307,0
2017-02-10,32.801,32.841,32.4,32.801,202811,0
2017-02-13,33.105,33.291,32.841,32.9,183913,0
2017-02-14,32.87,33.388,32.753,33.203,331839,0
2017-02-15,33.359,33.378,32.988,33.251,322256,0
2017-02-16,33.251,33.505,32.88,33.497,389003,0
2017-02-17,33.428,33.751,33.105,33.497,423899,0
2017-02-21,33.585,33.731,33.017,33.311,241909,0
2017-02-22,33.184,33.378,32.88,33.134,426768,0
2017-02-23,33.212,33.321,32.547,33.311,384594,0
2017-02-24,32.733,33.066,32.694,32.997,291384,0
2017-02-27,33.106,33.155,32.84,33.086,271068,0
2017-02-28,32.899,33.194,32.456,32.544,330904,0
2017-03-01,33.135,33.618,32.771,33.48,382755,0
2017-03-02,33.549,33.549,32.273,32.308,406062,0
2017-03-03,32.328,32.727,32.229,32.377,342642,0
2017-03-06,32.13,32.456,31.826,32.248,384852,0
2017-03-07,32.239,32.462,32.012,32.14,229614,0
2017-03-08,32.466,32.529,31.786,31.826,227881,0
2017-03-09,31.854,32.16,31.618,31.668,273913,0
2017-03-10,31.854,31.904,31.146,31.55,257088,0
2017-03-13,31.5,31.934,31.432,31.54,273356,0
2017-03-14,31.332,31.578,30.998,31.49,242725,0
2017-03-15,31.688,31.934,31.244,31.47,411548,0
2017-03-16,31.608,32.062,31.598,32.022,515782,0
2017-03-17,31.914,32.357,31.57,32.347,2042668,0
2017-03-20,32.16,32.308,31.698,31.854,246287,0
2017-03-21,32.101,32.101,30.279,30.288,629180,0
2017-03-22,30.584,30.791,29.658,30.102,566540,0
2017-03-23,29.973,30.83,29.973,30.584,328281,0
2017-03-24,30.692,30.85,30.348,30.594,267873,0
2017-03-27,29.934,30.515,29.579,30.407,301402,0
2017-03-28,30.338,30.919,30.18,30.762,298382,0
2017-03-29,30.643,30.82,30.436,30.594,169166,0
2017-03-30,30.574,31.688,30.574,31.588,285382,0
2017-03-31,31.53,31.716,30.21,31.313,405821,0
2017-04-03,31.372,31.412,30.762,31.106,413969,0
2017-04-04,30.998,31.214,30.81,31.057,274671,0
2017-04-05,31.352,31.53,30.476,30.486,361068,0
2017-04-06,30.505,31.103,30.141,30.948,347308,0
2017-04-07,30.742,30.909,30.456,30.762,362570,0
2017-04-10,30.781,31.096,30.288,30.624,187618,0
2017-04-11,30.486,31.106,30.377,31.106,308251,0
2017-04-12,31.116,31.432,30.486,30.653,208004,0
2017-04-13,30.436,30.614,29.944,29.993,288648,0
2017-04-17,30.16,30.781,29.801,30.624,185989,0
2017-04-18,30.377,30.752,30.18,30.673,259147,0
2017-04-19,30.909,31.422,30.682,31.028,311528,0
2017-04-20,31.284,31.816,31.136,31.796,382650,0
2017-04-21,31.668,31.914,31.53,31.716,296152,0
2017-04-24,32.534,32.8,32.278,32.338,327516,0
2017-04-25,32.741,32.845,32.012,32.475,287966,0
2017-04-26,32.761,33.579,32.505,33.303,619183,0
2017-04-27,33.549,33.549,32.83,33.224,399333,0
2017-04-28,33.303,33.5,32.702,32.722,510836,0
2017-05-01,32.909,33.293,32.603,33.096,222655,0
2017-05-02,33.056,33.066,32.466,32.662,323472,0
2017-05-03,32.475,33.037,32.357,32.958,240342,0
2017-05-04,33.244,33.569,32.83,32.968,260636,0
2017-05-05,33.125,33.125,32.515,32.899,176189,0
2017-05-08,32.899,33.056,32.603,32.8,311945,0
2017-05-09,32.86,33.047,32.406,32.584,325353,0
2017-05-10,32.436,32.662,32.258,32.534,323965,0
2017-05-11,32.298,32.48,31.668,31.835,409790,0
2017-05-12,31.628,31.746,31.136,31.628,262591,0
2017-05-15,31.816,32.12,31.766,32.052,297573,0
2017-05-16,32.101,32.13,31.583,32.091,331814,0
2017-05-17,31.304,31.658,30.082,30.456,554902,0
2017-05-18,30.298,30.948,30.141,30.407,423702,0
2017-05-19,30.348,30.85,30.348,30.634,438092,0
2017-05-22,30.732,30.958,30.549,30.772,631421,0
2017-05-23,30.87,31.382,30.564,31.244,248685,0
2017-05-24,31.372,31.372,30.712,30.938,191866,0
2017-05-25,31.057,31.244,30.692,30.958,223442,0
2017-05-26,30.86,30.988,30.594,30.84,139082,0
2017-05-30,30.721,30.801,30.275,30.493,235733,0
2017-05-31,30.543,30.543,29.759,30.165,207231,0
2017-06-01,30.364,30.92,30.106,30.9,279881,0
2017-06-02,30.642,31.237,30.404,30.751,263083,0
2017-06-05,30.721,31.148,30.493,30.761,185272,0
2017-06-06,30.394,30.85,30.265,30.582,155039,0
2017-06-07,30.642,31.039,30.632,30.82,230544,0
2017-06-08,30.731,32.606,30.721,31.902,361876,0
2017-06-09,32.13,33.559,32.13,33.162,362552,0
2017-06-12,33.301,33.887,32.845,33.142,356047,0
2017-06-13,33.38,33.529,32.894,33.093,179492,0
2017-06-14,32.825,32.954,32.17,32.835,278638,0
2017-06-15,32.547,33.311,32.547,32.884,190566,0
2017-06-16,32.616,32.934,32.547,32.775,1096938,0
2017-06-19,32.974,33.192,32.577,32.745,235924,0
2017-06-20,32.577,32.577,32.09,32.219,174523,0
2017-06-21,32.279,32.368,31.887,31.952,417986,0
2017-06-22,31.902,32.031,31.316,31.426,398237,0
2017-06-23,31.237,31.445,30.791,31.178,627395,0
2017-06-26,31.386,31.594,30.805,31.068,289413,0
2017-06-27,31.148,31.515,31.108,31.188,300605,0
2017-06-28,31.426,31.981,31.426,31.684,395685,0
2017-06-29,32.309,32.745,31.823,32.229,274368,0
2017-06-30,32.329,32.329,31.882,31.912,323591,0
2017-07-03,32.041,32.785,32.041,32.458,210744,0
2017-07-05,32.468,32.527,32.001,32.468,170015,0
2017-07-06,32.388,32.597,31.882,31.991,272620,0
2017-07-07,32.17,32.348,31.674,32.2,255343,0
2017-07-10,32.1,32.954,31.942,32.239,270433,0
2017-07-11,32.2,32.425,31.773,32.12,337265,0
2017-07-12,32.061,32.408,31.971,32.1,229069,0
2017-07-13,32.1,32.319,31.922,32.17,122197,0
2017-07-14,31.823,32.21,31.614,31.952,281279,0
2017-07-17,31.892,32.1,31.644,31.902,209688,0
2017-07-18,31.753,31.981,31.376,31.862,236019,0
2017-07-19,31.902,32.18,31.441,31.832,218410,0
2017-07-20,31.842,32.031,31.555,31.763,170300,0
2017-07-21,32.001,32.13,31.565,31.694,218643,0
2017-07-24,31.594,31.952,31.594,31.862,247975,0
2017-07-25,32.497,32.874,32.061,32.845,489242,0
2017-07-26,32.805,32.874,31.823,31.892,342420,0
2017-07-27,32.031,32.358,31.758,32.021,211849,0
2017-07-28,31.922,31.957,31.376,31.515,328065,0
2017-07-31,31.763,31.971,31.515,31.713,224039,0
2017-08-01,31.842,31.882,31.634,31.823,223818,0
2017-08-02,31.763,31.991,31.366,31.713,184938,0
2017-08-03,31.624,31.912,31.287,31.406,189345,0
2017-08-04,31.614,31.763,31.455,31.455,175733,0
2017-08-07,31.436,31.748,31.197,31.247,232803,0
2017-08-08,31.178,31.902,31.108,31.316,246775,0
2017-08-09,31.009,31.168,30.701,30.87,305565,0
2017-08-10,30.592,30.766,30.056,30.086,243940,0
2017-08-11,30.215,30.414,29.58,29.709,284602,0
2017-08-14,29.947,30.493,29.947,30.483,229301,0
2017-08-15,30.672,30.781,30.066,30.175,184261,0
2017-08-16,30.285,30.493,29.982,30.106,204801,0
2017-08-17,29.927,30.324,29.064,29.114,274020,0
2017-08-18,28.895,29.501,28.766,29.302,296797,0
2017-08-21,29.213,29.461,29.004,29.391,216186,0
2017-08-22,29.58,29.659,29.352,29.61,144775,0
2017-08-23,29.322,29.947,29.282,29.709,157131,0
2017-08-24,29.858,29.858,29.52,29.759,98454,0
2017-08-25,29.808,30.056,29.808,29.858,163857,0
2017-08-28,29.917,30.046,29.501,29.679,159001,0
2017-08-29,29.253,29.689,29.104,29.58,270187,0
2017-08-30,29.69,29.92,29.58,29.7,174061,0
2017-08-31,29.81,29.89,29.58,29.62,143903,0
2017-09-01,29.68,29.985,29.62,29.83,131664,0
2017-09-05,29.66,29.66,28.9,28.94,167080,0
2017-09-06,29.03,29.34,29.01,29.08,150580,0
2017-09-07,29.01,29.01,28.16,28.35,236371,0
2017-09-08,28.36,28.88,28.31,28.67,165653,0
2017-09-11,29.05,29.7,28.99,29.4,198369,0
2017-09-12,29.45,30.15,29.45,30.1,141690,0
2017-09-13,30.05,30.47,29.94,30.36,226740,0
2017-09-14,30.37,30.52,29.99,30.01,186678,0
2017-09-15,30.02,30.26,29.81,30.13,924369,0
2017-09-18,30.22,30.72,30.16,30.57,145879,0
2017-09-19,30.6,30.9,29.955,30.78,173468,0
2017-09-20,30.74,31.36,30.4,31.2,197126,0
2017-09-21,31.19,31.46,31.1766,31.36,109919,0
2017-09-22,31.3,31.6,31.1,31.43,127542,0
2017-09-25,31.31,31.76,31.31,31.6,112253,0
2017-09-26,31.65,31.92,31.52,31.79,158832,0
2017-09-27,32.2,33.1,31.81,32.81,305191,0
2017-09-28,32.74,33.17,32.46,33.1,238679,0
2017-09-29,33.03,33.42,33.03,33.12,257311,0
2017-10-02,33.07,33.55,32.62,33.55,229086,0
2017-10-03,33.45,33.46,32.9101,33.34,273478,0
2017-10-04,33.28,33.33,32.79,32.92,182598,0
2017-10-05,33.03,33.43,32.7,33.22,180453,0
2017-10-06,33.27,33.42,33,33.2,222692,0
2017-10-09,33.2,33.41,33,33.3,129643,0
2017-10-10,33.3,33.85,33.18,33.84,216961,0
2017-10-11,33.63,33.96,33.46,33.66,162786,0
2017-10-12,33.71,33.77,33.445,33.49,140321,0
2017-10-13,33.26,33.61,33.015,33.29,167615,0
2017-10-16,33.42,33.78,33.38,33.63,120490,0
2017-10-17,33.66,33.76,33.12,33.21,149068,0
2017-10-18,33.46,33.8899,33.36,33.68,192235,0
2017-10-19,33.39,33.97,33.33,33.73,164054,0
2017-10-20,34.08,34.08,33.58,33.77,387224,0
2017-10-23,33.87,33.9,33.2,33.3,214090,0
2017-10-24,33.47,33.76,33.35,33.58,191897,0
2017-10-25,34.48,34.48,33.02,33.41,292489,0
2017-10-26,33.59,33.84,33.26,33.58,241086,0
2017-10-27,33.43,33.99,33.305,33.68,179191,0
2017-10-30,33.67,33.67,32.57,32.77,217672,0
2017-10-31,32.89,33.21,32.745,32.94,215464,0
2017-11-01,33.16,33.32,32.41,32.73,121355,0
2017-11-02,32.68,33.38,31.531,33.13,256509,0
2017-11-03,33.09,33.16,32.79,33.02,202720,0
2017-11-06,32.94,33.19,32.79,32.95,112235,0
2017-11-07,32.91,33.01,31.96,32.09,152101,0
2017-11-08,31.87,32.035,31.54,31.86,181673,0
2017-11-09,31.56,31.92,31.24,31.6,174177,0
2017-11-10,31.59,31.87,31.465,31.54,175432,0
