Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.66,14.043,13.553,13.991,307538,0
2005-02-28,13.835,13.998,13.605,13.998,311838,0
2005-03-01,13.966,14.043,13.782,13.882,235085,0
2005-03-02,13.737,13.966,13.66,13.805,151032,0
2005-03-03,13.813,13.899,13.637,13.774,217362,0
2005-03-04,13.813,14.006,13.813,13.966,117801,0
2005-03-07,13.891,14.097,13.891,13.998,159241,0
2005-03-08,13.921,14.043,13.805,13.927,126141,0
2005-03-09,13.852,13.852,13.597,13.712,204719,0
2005-03-10,13.62,13.752,13.52,13.712,251762,0
2005-03-11,13.66,13.744,13.406,13.546,286688,0
2005-03-14,13.482,13.744,13.482,13.705,106860,0
2005-03-15,13.782,13.998,13.653,13.66,238601,0
2005-03-16,13.675,13.759,13.546,13.583,112069,0
2005-03-17,13.62,13.721,13.529,13.653,114157,0
2005-03-18,13.79,13.79,13.437,13.66,531939,0
2005-03-21,13.66,13.721,13.489,13.52,185699,0
2005-03-22,13.561,13.653,13.437,13.475,151552,0
2005-03-23,13.475,13.475,13.261,13.29,280950,0
2005-03-24,13.29,13.414,13.215,13.222,161330,0
2005-03-28,13.245,13.455,13.222,13.398,143732,0
2005-03-29,13.398,13.489,13.191,13.237,200290,0
2005-03-30,13.368,13.553,13.368,13.512,204068,0
2005-03-31,13.567,13.597,13.345,13.429,225444,0
2005-04-01,13.215,13.222,12.754,13.046,863196,0
2005-04-04,12.892,13.353,12.892,13.337,192082,0
2005-04-05,13.276,13.276,12.975,13.137,290858,0
2005-04-06,13.191,13.284,13.052,13.131,191559,0
2005-04-07,13.123,13.284,13.052,13.215,108291,0
2005-04-08,13.199,13.199,13.039,13.123,305973,0
2005-04-11,13.123,13.184,12.969,13.075,177488,0
2005-04-12,13.059,13.382,12.975,13.321,193512,0
2005-04-13,13.391,13.391,13.176,13.276,184913,0
2005-04-14,13.261,13.308,13.084,13.152,200423,0
2005-04-15,13.16,13.199,12.923,12.946,157939,0
2005-04-18,12.892,13.146,12.824,12.915,256845,0
2005-04-19,12.975,13.108,12.946,12.992,215409,0
2005-04-20,12.983,12.983,12.686,12.777,290209,0
2005-04-21,12.892,13.046,12.761,12.946,284341,0
2005-04-22,12.932,13.023,12.833,12.862,238735,0
2005-04-25,12.899,12.969,12.853,12.96,128880,0
2005-04-26,12.969,13.046,12.77,12.833,145037,0
2005-04-27,12.754,12.983,12.517,12.738,238993,0
2005-04-28,12.677,12.853,12.553,12.708,268446,0
2005-04-29,12.677,12.892,12.623,12.884,221012,0
2005-05-02,12.869,12.96,12.669,12.899,227266,0
2005-05-03,12.824,12.907,12.732,12.824,180746,0
2005-05-04,12.816,12.96,12.761,12.96,129531,0
2005-05-05,12.884,12.992,12.838,12.892,155596,0
2005-05-06,12.969,13.016,12.833,12.946,185699,0
2005-05-09,12.862,13.046,12.846,13.039,132269,0
2005-05-10,12.975,13.052,12.969,13.001,197555,0
2005-05-11,13.001,13.237,13.001,13.146,184131,0
2005-05-12,13.137,13.316,12.969,12.975,148950,0
2005-05-13,13.023,13.146,12.677,12.732,139828,0
2005-05-16,12.732,13.123,12.693,13.116,157939,0
2005-05-17,13.031,13.276,12.892,13.184,154160,0
2005-05-18,13.276,13.368,13.152,13.353,186086,0
2005-05-19,13.391,13.497,13.308,13.337,221271,0
2005-05-20,13.337,13.463,13.237,13.245,259842,0
2005-05-23,13.199,13.497,13.191,13.475,235863,0
2005-05-24,13.368,13.446,13.284,13.398,245119,0
2005-05-25,13.353,13.414,13.215,13.284,188951,0
2005-05-26,13.321,13.421,13.206,13.237,223750,0
2005-05-27,13.245,13.497,13.176,13.446,201854,0
2005-05-31,13.391,13.752,13.391,13.529,203158,0
2005-06-01,13.583,13.767,13.467,13.529,276914,0
2005-06-02,13.475,13.59,13.446,13.546,126141,0
2005-06-03,13.505,13.712,13.505,13.653,146083,0
2005-06-06,13.645,13.859,13.62,13.82,169799,0
2005-06-07,13.852,14.173,13.782,13.899,215668,0
2005-06-08,13.912,13.998,13.62,13.62,207978,0
2005-06-09,13.62,13.628,13.489,13.597,94218,0
2005-06-10,13.612,13.697,13.529,13.697,239513,0
2005-06-13,13.612,13.653,13.497,13.583,198466,0
2005-06-14,13.553,13.697,13.538,13.69,290079,0
2005-06-15,13.69,13.712,13.512,13.667,330341,0
2005-06-16,13.653,13.759,13.52,13.759,157939,0
2005-06-17,13.79,13.859,13.683,13.721,389117,0
2005-06-20,13.667,13.798,13.62,13.62,184525,0
2005-06-21,13.628,13.744,13.546,13.683,189999,0
2005-06-22,13.774,13.891,13.667,13.859,289034,0
2005-06-23,13.828,13.875,13.667,13.667,245902,0
2005-06-24,13.667,13.828,13.605,13.675,302715,0
2005-06-27,13.653,13.875,13.512,13.835,210195,0
2005-06-28,13.875,14.112,13.875,14.074,248505,0
2005-06-29,14.089,14.221,13.966,14.048,398755,0
2005-06-30,13.998,14.319,13.998,14.267,348848,0
2005-07-01,14.295,14.443,14.227,14.319,247073,0
2005-07-05,14.295,14.467,14.28,14.435,235607,0
2005-07-06,14.427,14.467,14.104,14.121,143213,0
2005-07-07,13.966,14.267,13.891,14.243,132656,0
2005-07-08,14.267,14.402,14.136,14.335,156765,0
2005-07-11,14.366,14.619,14.35,14.503,226095,0
2005-07-12,14.509,14.582,14.382,14.394,182697,0
2005-07-13,14.389,14.427,14.25,14.25,154813,0
2005-07-14,14.458,14.503,14.151,14.221,234431,0
2005-07-15,14.212,14.327,14.173,14.203,138391,0
2005-07-18,14.195,14.319,14.056,14.056,183873,0
2005-07-19,14.097,14.482,14.097,14.382,220099,0
2005-07-20,14.311,14.427,14.295,14.418,174100,0
2005-07-21,14.374,14.402,14.014,14.02,141000,0
2005-07-22,14.043,14.402,14.037,14.382,129269,0
2005-07-25,14.374,14.427,14.188,14.188,143732,0
2005-07-26,14.195,14.427,14.182,14.288,130316,0
2005-07-27,14.28,14.718,14.28,14.533,289294,0
2005-07-28,14.582,14.855,14.467,14.503,314184,0
2005-07-29,14.503,14.77,14.503,14.61,393155,0
2005-08-01,13.891,14.834,13.891,14.632,346241,0
2005-08-02,14.658,14.894,14.658,14.878,198336,0
2005-08-03,14.878,14.964,14.795,14.818,186739,0
2005-08-04,14.741,14.911,14.619,14.625,328780,0
2005-08-05,14.625,14.672,14.475,14.557,309492,0
2005-08-08,14.632,14.672,14.335,14.342,194035,0
2005-08-09,14.394,14.482,14.212,14.258,197033,0
2005-08-10,14.267,14.55,14.195,14.304,279914,0
2005-08-11,14.304,14.489,14.203,14.482,193255,0
2005-08-12,14.402,14.427,14.129,14.274,154418,0
2005-08-15,14.295,14.758,14.295,14.597,284606,0
2005-08-16,14.566,14.566,14.35,14.394,202767,0
2005-08-17,14.394,14.443,14.203,14.212,173837,0
2005-08-18,14.165,14.212,13.737,14.104,205112,0
2005-08-19,14.097,14.267,14.014,14.243,115587,0
2005-08-22,14.28,14.382,14.188,14.295,102816,0
2005-08-23,14.243,14.295,13.974,14.182,448276,0
2005-08-24,14.043,14.489,14.006,14.203,301022,0
2005-08-25,14.227,14.495,14.203,14.495,146862,0
2005-08-26,14.482,14.495,14.274,14.402,197685,0
2005-08-29,14.443,14.734,14.274,14.734,185828,0
2005-08-30,14.734,14.979,14.641,14.864,321351,0
2005-08-31,14.834,15.048,14.786,14.919,294900,0
2005-09-01,14.919,15.125,14.894,15.063,234564,0
2005-09-02,15.056,15.195,14.943,15.012,255413,0
2005-09-06,15.039,15.501,15.039,15.322,350673,0
2005-09-07,15.297,15.297,14.97,15.172,164850,0
2005-09-08,15.119,15.132,14.818,14.948,117934,0
2005-09-09,14.979,15.179,14.878,15.172,105165,0
2005-09-12,15.172,15.396,15.048,15.297,126792,0
2005-09-13,15.216,15.263,14.864,15.003,162761,0
2005-09-14,15.012,15.063,14.711,14.718,110634,0
2005-09-15,14.75,15.019,14.679,14.964,136176,0
2005-09-16,15.063,15.063,14.779,15.027,417912,0
2005-09-19,14.964,14.964,14.649,14.658,202767,0
2005-09-20,14.786,14.786,14.335,14.489,344419,0
2005-09-21,14.509,14.533,14.327,14.374,328651,0
2005-09-22,14.443,14.443,13.899,13.991,456876,0
2005-09-23,14.065,14.394,13.927,14.335,176444,0
2005-09-26,14.467,14.489,14.267,14.402,178917,0
2005-09-27,14.489,14.603,14.342,14.557,274569,0
2005-09-28,14.582,14.625,14.389,14.518,188564,0
2005-09-29,14.533,14.934,14.443,14.934,379735,0
2005-09-30,14.948,14.964,14.804,14.887,256716,0
2005-10-03,14.887,15.003,14.672,14.75,227266,0
2005-10-04,14.75,14.887,14.374,14.402,256328,0
2005-10-05,14.402,14.402,13.805,14.02,475384,0
2005-10-06,14.028,14.182,13.859,14.006,332430,0
2005-10-07,14.121,14.188,14.028,14.136,317960,0
2005-10-10,14.195,14.195,13.957,13.966,278736,0
2005-10-11,14.043,14.043,13.583,13.637,369700,0
2005-10-12,13.66,13.927,13.66,13.767,566471,0
2005-10-13,13.79,14.195,13.752,14.006,652605,0
2005-10-14,14.121,14.121,13.759,13.813,335165,0
2005-10-17,13.813,13.867,13.583,13.813,428210,0
2005-10-18,13.828,14.195,13.567,13.605,385464,0
2005-10-19,13.637,13.921,13.505,13.813,490891,0
2005-10-20,13.82,13.934,13.467,13.575,284080,0
2005-10-21,13.645,13.675,13.463,13.489,302847,0
2005-10-24,13.59,13.982,13.583,13.899,256976,0
2005-10-25,13.966,14.159,13.721,14.121,728187,0
2005-10-26,14.081,14.129,13.859,13.899,302847,0
2005-10-27,13.697,13.712,13.052,13.391,582239,0
2005-10-28,13.497,13.497,13.206,13.368,642705,0
2005-10-31,13.368,13.653,13.353,13.446,354187,0
2005-11-01,13.455,13.455,12.869,12.899,511479,0
2005-11-02,12.939,13.091,12.862,12.923,448408,0
2005-11-03,13.075,13.252,12.983,13.008,286166,0
2005-11-04,13.084,13.176,13.046,13.075,227654,0
2005-11-07,13.152,13.206,12.969,13.016,265448,0
2005-11-08,13.039,13.321,12.992,13.284,718804,0
2005-11-09,13.268,13.512,13.23,13.353,521253,0
2005-11-10,13.36,13.455,13.169,13.429,307149,0
2005-11-11,13.455,13.455,13.199,13.316,188043,0
2005-11-14,13.316,13.316,13.099,13.222,203288,0
2005-11-15,13.252,13.328,13.123,13.169,324219,0
2005-11-16,13.169,13.261,13.131,13.184,433294,0
2005-11-17,13.276,13.538,13.276,13.455,353020,0
2005-11-18,13.455,13.612,13.391,13.505,263234,0
2005-11-21,13.605,13.683,13.455,13.567,261145,0
2005-11-22,13.575,13.752,13.561,13.653,414267,0
2005-11-23,13.597,13.767,13.529,13.653,146467,0
2005-11-25,13.66,13.675,13.529,13.637,94608,0
2005-11-28,13.567,13.59,13.475,13.505,339337,0
2005-11-29,13.628,13.712,13.529,13.628,223356,0
2005-11-30,13.66,13.782,13.538,13.546,327738,0
2005-12-01,13.697,13.813,13.605,13.79,293596,0
2005-12-02,13.744,13.744,13.52,13.66,269621,0
2005-12-05,13.653,13.653,13.406,13.529,281736,0
2005-12-06,13.605,13.805,13.512,13.782,377516,0
2005-12-07,13.813,13.828,13.59,13.605,253456,0
2005-12-08,13.645,13.875,13.597,13.759,434856,0
2005-12-09,13.728,14.02,13.721,14.014,472386,0
2005-12-12,14.104,14.458,13.912,13.912,279652,0
2005-12-13,13.957,14.028,13.813,13.957,152206,0
2005-12-14,13.982,14.188,13.982,14.104,290729,0
2005-12-15,14.043,14.165,13.927,14.02,347672,0
2005-12-16,14.006,14.173,13.905,13.942,618726,0
2005-12-19,13.974,13.982,13.583,13.605,193512,0
2005-12-20,13.605,13.899,13.575,13.66,463261,0
2005-12-21,13.721,13.867,13.605,13.683,177358,0
2005-12-22,13.721,13.79,13.637,13.737,152075,0
2005-12-23,13.813,13.905,13.774,13.82,98646,0
2005-12-27,13.82,13.867,13.628,13.628,216320,0
2005-12-28,13.705,13.767,13.59,13.683,130446,0
2005-12-29,13.675,13.774,13.575,13.744,182307,0
2005-12-30,13.675,13.683,13.505,13.59,376865,0
2006-01-03,13.612,13.805,13.512,13.721,417132,0
2006-01-04,13.728,13.859,13.605,13.813,456749,0
2006-01-05,13.805,13.905,13.798,13.813,351716,0
2006-01-06,14.203,14.203,13.82,14.014,259325,0
2006-01-09,13.991,14.129,13.957,14.048,384421,0
2006-01-10,13.966,14.182,13.927,14.121,243945,0
2006-01-11,14.121,14.182,13.934,14.081,431594,0
2006-01-12,14.081,14.195,14.081,14.121,175796,0
2006-01-13,14.173,14.258,14.151,14.195,268446,0
2006-01-17,14.104,14.295,14.043,14.288,269355,0
2006-01-18,14.235,14.366,14.173,14.304,319267,0
2006-01-19,14.389,14.402,14.227,14.243,350673,0
2006-01-20,14.295,14.366,14.195,14.28,230784,0
2006-01-23,14.28,14.482,14.188,14.389,339071,0
2006-01-24,14.402,14.625,14.389,14.503,299848,0
2006-01-25,14.495,14.61,14.311,14.41,270135,0
2006-01-26,14.489,14.582,14.394,14.55,266753,0
2006-01-27,14.582,14.77,14.467,14.697,265708,0
2006-01-30,14.734,14.734,14.597,14.666,223487,0
2006-01-31,14.666,14.727,14.55,14.666,313793,0
2006-02-01,14.679,14.927,14.597,14.811,442674,0
2006-02-02,14.826,14.864,14.526,14.632,378558,0
2006-02-03,14.597,14.704,14.475,14.597,309492,0
2006-02-06,14.603,14.786,14.55,14.75,305716,0
2006-02-07,14.779,14.843,14.61,14.679,487368,0
2006-02-08,14.75,14.786,14.641,14.734,195470,0
2006-02-09,14.764,14.979,14.533,14.734,242512,0
2006-02-10,14.887,14.887,14.121,14.518,685450,0
2006-02-13,14.443,14.718,14.427,14.658,491411,0
2006-02-14,14.718,14.741,14.467,14.697,493106,0
2006-02-15,14.679,14.795,14.509,14.734,333081,0
2006-02-16,14.834,14.843,14.688,14.811,326695,0
2006-02-17,14.235,15.035,14.235,15.012,370218,0
2006-02-21,15.056,15.163,14.927,15.027,560212,0
2006-02-22,15.012,15.179,14.934,15.172,815107,0
2006-02-23,15.179,15.187,14.811,14.843,232871,0
2006-02-24,14.855,15.111,14.811,15.07,506788,0
2006-02-27,15.155,15.21,15.086,15.179,315749,0
2006-02-28,15.179,15.179,14.994,15.039,513954,0
2006-03-01,15.093,15.155,14.927,15.027,258021,0
2006-03-02,15.035,15.035,14.851,14.927,202116,0
2006-03-03,14.934,14.943,14.734,14.734,235863,0
2006-03-06,14.037,14.758,14.037,14.625,314184,0
2006-03-07,14.588,14.641,14.533,14.597,466520,0
2006-03-08,14.603,14.697,14.41,14.61,436939,0
2006-03-09,14.603,14.632,14.443,14.541,170318,0
2006-03-10,14.597,14.734,14.495,14.672,126792,0
2006-03-13,14.741,14.795,14.672,14.77,354454,0
2006-03-14,14.697,14.911,14.666,14.887,172796,0
2006-03-15,14.911,15.086,14.811,15.086,227654,0
2006-03-16,15.14,15.297,15.086,15.28,374387,0
2006-03-17,15.347,15.347,15.163,15.231,807809,0
2006-03-20,15.179,15.289,15.039,15.28,354187,0
2006-03-21,15.195,15.304,15.119,15.125,596701,0
2006-03-22,15.125,15.231,15.035,15.21,491411,0
2006-03-23,15.14,15.239,15.003,15.224,362142,0
2006-03-24,15.224,15.31,15.163,15.31,344549,0
2006-03-27,15.31,15.38,15.231,15.371,353149,0
2006-03-28,15.396,15.424,15.28,15.347,378428,0
2006-03-29,15.388,15.647,15.347,15.578,516168,0
2006-03-30,15.578,15.7,15.517,15.625,746695,0
2006-03-31,15.625,15.861,15.616,15.846,1068174,0
2006-04-03,16,16.102,15.708,15.734,716593,0
2006-04-04,15.692,15.877,15.532,15.572,925484,0
2006-04-05,15.625,15.775,15.501,15.775,429903,0
2006-04-06,15.775,15.792,15.655,15.708,354969,0
2006-04-07,15.708,15.734,15.431,15.479,510830,0
2006-04-10,15.486,15.677,15.416,15.578,357577,0
2006-04-11,15.661,15.833,15.247,15.304,328651,0
2006-04-12,15.315,15.41,15.271,15.354,159505,0
2006-04-13,15.388,15.424,15.28,15.347,222444,0
2006-04-17,15.329,15.347,15.21,15.338,186216,0
2006-04-18,15.338,15.734,15.338,15.625,537933,0
2006-04-19,15.633,15.748,15.572,15.748,195861,0
2006-04-20,15.816,16.193,15.816,16.102,459092,0
2006-04-21,16.284,16.284,16.068,16.215,465737,0
2006-04-24,16.229,16.229,16.077,16.193,363314,0
2006-04-25,16.177,16.193,15.946,16.086,249160,0
2006-04-26,16.11,16.145,15.841,15.899,281998,0
2006-04-27,15.908,16.215,15.734,15.861,364351,0
2006-04-28,15.892,16.129,15.769,16.122,530374,0
2006-05-01,16.162,16.339,15.854,15.908,504962,0
2006-05-02,15.908,16.201,15.846,16.115,725973,0
2006-05-03,16.322,16.768,16.193,16.582,2051517,0
2006-05-04,16.729,17.05,16.712,16.926,881436,0
2006-05-05,16.926,17.366,16.906,17.28,715677,0
2006-05-08,17.351,17.411,17.228,17.381,370349,0
2006-05-09,17.404,17.504,17.196,17.443,371262,0
2006-05-10,17.52,17.581,17.358,17.481,395371,0
2006-05-11,17.481,17.489,16.919,16.919,421299,0
2006-05-12,16.835,16.86,16.652,16.744,463520,0
2006-05-15,16.751,17.043,16.605,16.891,660557,0
2006-05-16,17.619,17.619,17.203,17.295,1190014,0
2006-05-17,17.344,17.395,17.035,17.12,1267555,0
2006-05-18,17.237,17.411,16.999,17.043,645572,0
2006-05-19,17.043,17.351,16.891,17.02,540148,0
2006-05-22,17.02,17.196,16.729,17.083,865796,0
2006-05-23,17.188,17.404,16.575,16.62,653258,0
2006-05-24,16.835,17.05,16.439,16.62,1176857,0
2006-05-25,16.76,16.906,16.575,16.899,817324,0
2006-05-26,17.028,17.145,16.933,16.999,224920,0
2006-05-30,16.942,16.984,16.646,16.66,300630,0
2006-05-31,16.729,17.129,16.699,17.074,493499,0
2006-06-01,17.136,17.395,17.083,17.388,427687,0
2006-06-02,17.457,17.605,17.188,17.535,259061,0
2006-06-05,17.437,17.619,17.237,17.358,484634,0
2006-06-06,17.358,17.381,16.993,17.22,470168,0
2006-06-07,17.273,17.497,17.083,17.104,306886,0
2006-06-08,17.166,17.443,17.02,17.411,708770,0
2006-06-09,17.613,17.727,17.497,17.564,589668,0
2006-06-12,17.564,17.634,17.188,17.196,417262,0
2006-06-13,17.145,17.344,16.768,16.86,476293,0
2006-06-14,16.76,16.919,16.547,16.729,408398,0
2006-06-15,16.843,17.16,16.843,17.112,546796,0
2006-06-16,17.112,17.136,16.86,17.013,911018,0
2006-06-19,17.112,17.153,16.582,16.712,289294,0
2006-06-20,16.885,17.273,16.868,17.16,863710,0
2006-06-21,17.05,17.381,17.05,17.22,317832,0
2006-06-22,17.22,17.366,17.112,17.304,514737,0
2006-06-23,17.237,17.429,17.129,17.266,252547,0
2006-06-26,17.429,17.765,17.429,17.535,588492,0
2006-06-27,17.526,17.564,16.933,17.006,612471,0
2006-06-28,17.129,17.388,16.984,17.145,578978,0
2006-06-29,17.266,17.589,17.203,17.489,463392,0
2006-06-30,17.589,17.713,17.464,17.52,347285,0
2006-07-03,17.649,17.649,17.481,17.573,235213,0
2006-07-05,17.573,17.748,17.381,17.665,511999,0
2006-07-06,18.05,18.05,17.657,17.895,955457,0
2006-07-07,17.91,18.072,17.657,17.721,615208,0
2006-07-10,17.788,17.949,17.698,17.865,443717,0
2006-07-11,17.804,18.165,17.773,18.101,456876,0
2006-07-12,18.117,18.202,18.002,18.081,531543,0
2006-07-13,18.01,18.179,17.873,17.972,468738,0
2006-07-14,17.865,18.288,17.765,18.088,915057,0
2006-07-17,17.995,18.148,17.918,17.995,572074,0
2006-07-18,18.134,18.264,17.988,18.141,464569,0
2006-07-19,18.134,18.54,18.117,18.502,376865,0
2006-07-20,18.526,18.693,18.418,18.61,409182,0
2006-07-21,18.61,18.676,18.355,18.585,606998,0
2006-07-24,18.668,18.841,18.618,18.711,386767,0
2006-07-25,18.711,19.222,18.711,19.155,1194316,0
2006-07-26,19.155,19.377,19.016,19.164,505221,0
2006-07-27,19.192,19.338,19.037,19.137,549793,0
2006-07-28,19.247,19.407,19.186,19.306,351064,0
2006-07-31,19.164,19.338,19.054,19.17,360317,0
2006-08-01,19.17,19.186,18.885,19.009,540799,0
2006-08-02,17.649,18.777,17.605,18.187,2748299,0
2006-08-03,17.879,18.05,17.174,18.033,1784114,0
2006-08-04,18.033,18.117,17.672,17.879,993375,0
2006-08-07,18.187,18.187,17.649,17.727,427818,0
2006-08-08,17.457,17.972,17.411,17.727,617423,0
2006-08-09,17.779,18.033,17.564,17.613,403451,0
2006-08-10,17.581,17.827,17.464,17.779,430946,0
2006-08-11,17.727,17.779,17.634,17.704,321483,0
2006-08-14,17.795,17.895,17.649,17.748,255544,0
2006-08-15,17.827,17.967,17.788,17.903,324219,0
2006-08-16,17.918,18.01,17.698,17.788,219316,0
2006-08-17,17.689,17.841,17.68,17.779,267009,0
2006-08-18,17.819,18.018,17.727,17.988,206153,0
2006-08-21,17.972,18.033,17.895,18.002,169536,0
2006-08-22,17.895,18.239,17.895,18.232,274958,0
2006-08-23,18.232,18.257,17.887,17.988,254634,0
2006-08-24,18.027,18.157,17.979,18.101,171622,0
2006-08-25,18.072,18.202,17.972,18.05,158200,0
2006-08-28,18.041,18.312,18.033,18.195,189864,0
2006-08-29,18.239,18.387,18.081,18.317,270401,0
2006-08-30,18.323,18.494,18.232,18.44,215539,0
2006-08-31,18.526,18.684,18.461,18.601,259061,0
2006-09-01,18.726,18.735,18.37,18.378,266098,0
2006-09-05,18.331,18.426,18.264,18.404,326695,0
2006-09-06,18.317,18.323,18.187,18.264,286037,0
2006-09-07,18.195,18.494,18.195,18.28,329431,0
2006-09-08,18.34,18.41,18.202,18.331,171230,0
2006-09-11,17.967,18.317,17.967,18.094,378820,0
2006-09-12,18.141,18.141,17.958,18.081,261538,0
2006-09-13,18.018,18.081,17.857,18.057,401496,0
2006-09-14,18.041,18.165,17.841,17.942,355105,0
2006-09-15,17.942,18.101,17.887,18.027,640093,0
2006-09-18,18.027,18.027,17.765,17.841,190649,0
2006-09-19,17.779,17.834,17.526,17.626,410357,0
2006-09-20,17.649,17.857,17.626,17.795,631758,0
2006-09-21,17.788,17.918,17.626,17.834,419216,0
2006-09-22,17.834,17.895,17.741,17.873,310407,0
2006-09-25,17.91,18.312,17.841,18.272,344026,0
2006-09-26,17.918,18.264,17.918,18.195,339071,0
2006-09-27,18.195,18.447,18.134,18.44,251505,0
2006-09-28,18.404,18.534,18.232,18.355,156765,0
2006-09-29,18.37,18.426,18.101,18.173,383251,0
2006-10-02,18.109,18.487,18.109,18.208,218012,0
2006-10-03,18.226,18.355,18.01,18.257,278218,0
2006-10-04,18.248,18.702,18.208,18.641,307538,0
2006-10-05,18.646,18.792,18.494,18.61,267400,0
2006-10-06,18.61,18.768,18.469,18.478,440067,0
2006-10-09,18.511,18.863,18.44,18.817,302847,0
2006-10-10,18.817,18.993,18.711,18.932,210324,0
2006-10-11,18.855,19.094,18.76,18.855,264013,0
2006-10-12,18.915,19.164,18.915,19.077,326560,0
2006-10-13,19.107,19.186,19.009,19.009,238735,0
2006-10-16,19.037,19.39,19.037,19.23,290209,0
2006-10-17,19.137,19.299,19.114,19.206,274051,0
2006-10-18,19.299,19.439,19.146,19.186,531543,0
2006-10-19,19.094,19.676,19.094,19.455,605825,0
2006-10-20,19.521,19.643,19.398,19.483,399544,0
2006-10-23,19.39,19.693,19.338,19.621,352756,0
2006-10-24,19.629,19.7,19.461,19.668,208893,0
2006-10-25,19.668,19.928,19.629,19.752,446843,0
2006-10-26,19.844,20.029,19.676,20.029,499230,0
2006-10-27,20.044,20.179,19.783,19.799,344676,0
2006-10-30,19.714,20.029,19.643,20.021,250856,0
2006-10-31,20.021,20.082,19.752,19.752,345066,0
2006-11-01,19.905,19.905,19.369,19.369,502617,0
2006-11-02,19.186,19.377,19.107,19.13,312361,0
2006-11-03,19.186,19.323,19.085,19.323,414526,0
2006-11-06,19.498,19.7,19.439,19.685,470949,0
2006-11-07,19.685,19.991,19.685,19.722,366177,0
2006-11-08,19.714,20.174,19.714,20.066,394849,0
2006-11-09,20.137,20.328,20.066,20.22,446452,0
2006-11-10,20.229,20.336,20.161,20.305,186086,0
2006-11-13,20.296,20.559,20.289,20.482,325259,0
2006-11-14,20.49,20.835,20.451,20.828,386637,0
2006-11-15,20.873,20.942,20.735,20.928,333471,0
2006-11-16,20.95,21.119,20.681,20.688,377647,0
2006-11-17,20.696,20.75,20.589,20.642,259325,0
2006-11-20,20.642,20.879,20.597,20.879,352756,0
2006-11-21,20.879,20.942,20.803,20.865,431859,0
2006-11-22,20.902,20.965,20.873,20.873,185433,0
2006-11-24,20.794,20.988,20.766,20.928,59553,0
2006-11-27,20.879,20.942,20.336,20.413,356406,0
2006-11-28,20.296,20.513,20.244,20.336,296721,0
2006-11-29,20.42,20.843,20.42,20.758,334382,0
2006-11-30,20.72,20.803,20.542,20.666,260366,0
2006-12-01,20.681,20.774,20.168,20.374,519429,0
2006-12-04,20.465,20.743,20.458,20.735,307018,0
2006-12-05,20.743,20.787,20.391,20.482,411918,0
2006-12-06,20.374,20.465,20.152,20.161,458705,0
2006-12-07,20.029,20.174,19.928,19.928,418698,0
2006-12-08,19.892,20.105,19.643,20.035,431073,0
2006-12-11,20.145,20.319,19.999,20.044,445148,0
2006-12-12,20.044,20.044,19.498,19.668,1014879,0
2006-12-13,19.799,19.836,19.446,19.693,1004456,0
2006-12-14,19.643,19.883,19.598,19.707,553699,0
2006-12-15,19.728,19.883,19.676,19.877,672807,0
2006-12-18,20.021,20.035,19.586,19.592,548230,0
2006-12-19,19.56,19.736,19.529,19.736,369958,0
2006-12-20,19.759,19.869,19.598,19.614,313925,0
2006-12-21,19.614,19.783,19.346,19.446,346765,0
2006-12-22,19.439,19.56,19.377,19.483,225701,0
2006-12-26,19.483,19.714,19.483,19.592,213193,0
2006-12-27,19.661,19.814,19.661,19.7,264667,0
2006-12-28,19.693,19.792,19.515,19.521,248505,0
2006-12-29,19.483,19.636,19.314,19.422,469651,0
2007-01-03,19.461,19.777,19.422,19.592,558000,0
2007-01-04,19.569,19.636,19.422,19.56,449844,0
2007-01-05,19.186,19.529,18.946,19.046,460525,0
2007-01-08,19.016,19.022,18.754,18.97,608431,0
2007-01-09,19.002,19.022,18.676,19.022,405401,0
2007-01-10,18.955,19.022,18.841,18.946,242905,0
2007-01-11,18.993,19.239,18.97,19.101,271443,0
2007-01-12,19.123,19.277,19.094,19.107,334254,0
2007-01-16,19.146,19.247,19.022,19.114,327216,0
2007-01-17,19.071,19.186,19.071,19.114,327999,0
2007-01-18,19.071,19.192,18.885,18.907,384029,0
2007-01-19,18.915,19.002,18.848,18.985,231697,0
2007-01-22,18.985,19.009,18.768,18.855,277696,0
2007-01-23,18.855,18.985,18.817,18.9,310537,0
2007-01-24,18.963,19.077,18.923,18.978,241078,0
2007-01-25,19.002,19.062,18.894,18.993,347672,0
2007-01-26,18.993,19.029,18.747,18.985,228567,0
2007-01-29,18.817,19.155,18.817,19.046,284211,0
2007-01-30,19.046,19.146,19.046,19.107,126141,0
2007-01-31,19.071,19.369,19.009,19.299,347672,0
2007-02-01,19.377,19.446,19.306,19.439,265057,0
2007-02-02,19.455,19.515,19.299,19.431,442412,0
2007-02-05,19.415,19.529,19.292,19.515,376214,0
2007-02-06,19.515,19.577,19.431,19.569,214753,0
2007-02-07,19.569,19.643,19.491,19.598,193512,0
2007-02-08,19.538,19.752,19.538,19.728,162365,0
2007-02-09,19.707,19.759,19.577,19.629,321091,0
2007-02-12,19.643,19.685,19.491,19.636,233452,0
2007-02-13,19.636,19.752,19.547,19.722,181458,0
2007-02-14,19.569,19.808,18.955,18.97,760489,0
2007-02-15,18.885,18.915,18.433,18.461,881178,0
2007-02-16,18.461,18.519,18.304,18.469,1316815,0
2007-02-20,18.387,18.618,18.28,18.526,511217,0
2007-02-21,18.41,18.447,18.288,18.396,534546,0
2007-02-22,18.433,18.433,18.126,18.295,384555,0
2007-02-23,18.226,18.355,18.173,18.248,325523,0
2007-02-26,18.387,18.626,18.195,18.272,394398,0
2007-02-27,18.072,18.173,17.641,17.727,305451,0
2007-02-28,17.841,18.257,17.713,17.934,681539,0
2007-03-01,17.727,18.312,17.581,18.141,433847,0
2007-03-02,18.033,18.348,17.979,18.064,580937,0
2007-03-05,17.903,18.041,17.589,17.605,497928,0
2007-03-06,18.217,18.28,17.741,18.157,571033,0
2007-03-07,18.081,18.179,17.988,18.002,348065,0
2007-03-08,18.141,18.208,17.949,18.109,351716,0
2007-03-09,18.157,18.37,18.064,18.117,277696,0
2007-03-12,18.117,18.387,18.117,18.34,513173,0
2007-03-13,18.187,18.317,18.01,18.202,1019177,0
2007-03-14,18.134,18.37,18.033,18.148,965880,0
2007-03-15,18.148,18.378,18.148,18.288,464302,0
2007-03-16,18.288,18.317,18.072,18.094,746956,0
2007-03-19,18.202,18.461,18.187,18.41,575725,0
2007-03-20,18.37,18.549,18.304,18.549,325911,0
2007-03-21,18.561,18.848,18.433,18.735,390677,0
2007-03-22,18.735,18.809,18.633,18.809,228306,0
2007-03-23,18.848,18.894,18.711,18.894,233259,0
2007-03-26,18.848,18.955,18.702,18.9,262191,0
2007-03-27,18.878,18.878,18.646,18.693,134092,0
2007-03-28,18.594,18.747,18.317,18.418,783701,0
2007-03-29,18.461,18.54,18.264,18.54,546399,0
2007-03-30,18.54,18.702,18.404,18.594,370740,0
2007-04-02,18.646,18.97,18.594,18.955,239513,0
2007-04-03,19.046,19.101,18.447,18.526,745650,0
2007-04-04,18.526,18.569,18.387,18.534,223226,0
2007-04-05,18.552,18.585,18.447,18.511,289555,0
2007-04-09,18.487,18.693,18.478,18.693,241860,0
2007-04-10,18.717,18.841,18.693,18.825,235085,0
2007-04-11,18.801,18.832,18.626,18.735,401366,0
2007-04-12,18.618,18.711,18.461,18.676,677239,0
2007-04-13,18.312,18.717,18.312,18.626,584322,0
2007-04-16,18.684,18.855,18.676,18.841,174230,0
2007-04-17,18.809,18.809,18.61,18.684,548358,0
2007-04-18,18.534,18.863,18.396,18.561,870231,0
2007-04-19,18.418,18.494,18.208,18.461,378953,0
2007-04-20,18.61,18.735,18.454,18.702,483329,0
2007-04-23,18.618,18.693,18.487,18.552,356272,0
2007-04-24,18.502,18.61,18.396,18.494,315227,0
2007-04-25,18.561,18.594,18.226,18.487,521902,0
2007-04-26,18.426,18.511,18.272,18.304,224920,0
2007-04-27,18.288,18.288,18.041,18.101,283822,0
2007-04-30,18.101,18.41,18.033,18.101,623312,0
2007-05-01,18.148,18.248,17.958,18.208,443976,0
2007-05-02,18.208,18.44,18.134,18.396,208243,0
2007-05-03,18.355,18.594,18.264,18.454,325220,0
2007-05-04,18.454,18.601,18.44,18.601,375169,0
2007-05-07,18.534,18.641,18.418,18.601,410357,0
2007-05-08,18.585,18.585,18.312,18.418,298287,0
2007-05-09,18.348,18.41,18.226,18.28,361879,0
2007-05-10,18.217,18.264,17.879,18.088,626803,0
2007-05-11,18.134,18.288,18.117,18.239,454402,0
2007-05-14,18.217,18.323,18.064,18.088,568034,0
2007-05-15,18.088,18.179,17.926,17.942,1036121,0
2007-05-16,17.967,18.179,17.967,18.109,421695,0
2007-05-17,18.101,18.141,17.926,17.988,312228,0
2007-05-18,17.995,18.148,17.879,18.148,401752,0
2007-05-21,18.148,18.348,18.101,18.323,395630,0
2007-05-22,18.304,18.454,18.295,18.363,407882,0
2007-05-23,18.37,18.378,18.117,18.141,466910,0
2007-05-24,18.101,18.157,17.613,17.689,556956,0
2007-05-25,17.765,17.819,17.557,17.689,433420,0
2007-05-29,17.721,17.804,17.649,17.788,463392,0
2007-05-30,17.641,17.865,17.589,17.85,415564,0
2007-05-31,17.834,18.01,17.795,17.972,520081,0
2007-06-01,17.995,18.081,17.903,18.002,673587,0
2007-06-04,17.895,17.967,17.657,17.873,480739,0
2007-06-05,17.788,17.804,17.511,17.626,455315,0
2007-06-06,17.626,17.626,17.336,17.598,558259,0
2007-06-07,17.504,17.504,16.976,16.976,562300,0
2007-06-08,16.919,17.153,16.806,17.083,530113,0
2007-06-11,17.035,17.358,16.976,17.166,376737,0
2007-06-12,17.09,17.188,16.951,17.028,540539,0
2007-06-13,17.067,17.244,17.006,17.129,953369,0
2007-06-14,17.129,17.273,17.074,17.253,346893,0
2007-06-15,17.672,17.841,17.429,17.472,604262,0
2007-06-18,17.481,17.481,17.212,17.244,405146,0
2007-06-19,17.174,17.253,17.09,17.22,493362,0
2007-06-20,17.237,17.266,16.926,16.999,403709,0
2007-06-21,16.999,17.043,16.785,16.899,296464,0
2007-06-22,16.899,16.926,16.563,16.669,589403,0
2007-06-25,16.612,16.744,16.469,16.575,473295,0
2007-06-26,16.646,16.827,16.368,16.439,745518,0
2007-06-27,16.345,16.62,16.244,16.59,351064,0
2007-06-28,16.638,16.791,16.48,16.48,271054,0
2007-06-29,16.563,16.652,16.353,16.538,501313,0
2007-07-02,16.368,16.799,16.269,16.646,434856,0
2007-07-03,16.646,16.699,16.488,16.59,139305,0
2007-07-05,16.555,16.575,16.168,16.397,482680,0
2007-07-06,16.353,16.382,16.115,16.193,341937,0
2007-07-09,16.177,16.261,16.03,16.093,370871,0
2007-07-10,16.153,16.66,16.115,16.397,1587340,0
2007-07-11,16.353,16.474,16.269,16.376,476944,0
2007-07-12,16.469,17.174,16.397,16.899,1464589,0
2007-07-13,16.899,16.999,16.736,16.999,362531,0
2007-07-16,16.933,17.035,16.691,16.704,355622,0
2007-07-17,16.768,16.868,16.555,16.563,347153,0
2007-07-18,16.469,16.62,16.397,16.582,480200,0
2007-07-19,16.66,16.806,16.605,16.776,339986,0
2007-07-20,16.736,16.813,16.382,16.397,428338,0
2007-07-23,16.43,16.677,16.422,16.456,231178,0
2007-07-24,16.252,16.361,15.692,15.717,579505,0
2007-07-25,15.775,16.008,15.625,15.846,594356,0
2007-07-26,15.578,15.854,15.289,15.655,898900,0
2007-07-27,15.616,15.846,15.347,15.347,611948,0
2007-07-30,15.354,15.41,14.985,15.304,549268,0
2007-07-31,15.354,15.416,15.079,15.21,998847,0
2007-08-01,14.541,15.155,13.957,15.048,1132160,0
2007-08-02,15.086,15.093,14.482,14.77,918577,0
2007-08-03,14.795,14.894,14.35,14.402,811588,0
2007-08-06,14.427,14.804,14.195,14.804,823183,0
2007-08-07,14.718,15.027,14.509,15.019,681924,0
2007-08-08,15.195,15.841,15.048,15.616,1015660,0
2007-08-09,15.347,15.717,14.688,14.779,1070390,0
2007-08-10,14.619,15.532,14.619,15.019,1434616,0
2007-08-13,15.07,15.38,14.985,15.111,443453,0
2007-08-14,15.21,15.501,15.111,15.179,609472,0
2007-08-15,15.216,15.641,15.019,15.102,484634,0
2007-08-16,15.035,15.329,14.672,15.263,663291,0
2007-08-17,15.263,16.059,15.239,15.501,580542,0
2007-08-20,15.572,15.7,15.202,15.347,478510,0
2007-08-21,15.239,15.438,15.21,15.216,176963,0
2007-08-22,15.31,15.464,15.187,15.239,294114,0
2007-08-23,15.329,15.329,15.003,15.119,307926,0
2007-08-24,15.093,15.315,14.943,15.315,208108,0
2007-08-27,15.247,15.247,14.834,14.851,222315,0
2007-08-28,14.764,14.887,14.482,14.495,324999,0
2007-08-29,14.625,15.063,14.575,15.012,253591,0
2007-08-30,14.855,15.132,14.843,15.012,332298,0
2007-08-31,15.202,15.202,14.948,15.019,569207,0
2007-09-04,15.012,15.07,14.887,14.887,483983,0
2007-09-05,14.818,14.826,14.566,14.734,375562,0
2007-09-06,14.818,15.003,14.588,14.957,571292,0
2007-09-07,14.734,14.855,14.582,14.697,317050,0
2007-09-10,14.818,14.985,14.503,14.894,501703,0
2007-09-11,14.994,15.263,14.919,15.216,559565,0
2007-09-12,15.195,15.195,15.027,15.163,341029,0
2007-09-13,15.224,15.224,14.97,14.97,223226,0
2007-09-14,14.826,15.093,14.77,15.093,163673,0
2007-09-17,15.027,15.07,14.911,14.911,634361,0
2007-09-18,14.979,15.338,14.77,15.31,460525,0
2007-09-19,15.438,15.783,15.438,15.742,335817,0
2007-09-20,15.755,15.755,15.517,15.607,229223,0
2007-09-21,15.755,15.8,15.593,15.692,612471,0
2007-09-24,15.725,15.725,15.479,15.563,324871,0
2007-09-25,15.486,15.641,15.388,15.447,517995,0
2007-09-26,15.578,15.734,15.431,15.601,786050,0
2007-09-27,15.734,15.734,15.554,15.655,156116,0
2007-09-28,15.7,15.877,15.532,15.616,450623,0
2007-10-01,15.641,16.11,15.607,15.846,541452,0
2007-10-02,15.892,16.059,15.854,16.036,318486,0
2007-10-03,15.977,16.261,15.969,16.153,400320,0
2007-10-04,16.252,16.406,16.115,16.353,305065,0
2007-10-05,16.505,16.638,16.298,16.547,278088,0
2007-10-08,16.497,16.652,16.345,16.469,324478,0
2007-10-09,16.53,16.66,16.415,16.66,298287,0
2007-10-10,16.652,16.669,16.43,16.497,203029,0
2007-10-11,16.597,16.691,16.244,16.415,346110,0
2007-10-12,16.376,16.605,16.376,16.474,170708,0
2007-10-15,16.422,16.474,16.036,16.162,388985,0
2007-10-16,16.137,16.315,16.017,16.045,405016,0
2007-10-17,16.229,16.284,15.807,16.008,420519,0
2007-10-18,15.969,16.11,15.908,15.938,317706,0
2007-10-19,15.924,15.986,15.517,15.517,413352,0
2007-10-22,15.354,15.841,15.347,15.668,386767,0
2007-10-23,15.846,15.933,15.532,15.655,252935,0
2007-10-24,15.616,15.734,15.371,15.647,229611,0
2007-10-25,15.734,16.008,15.734,15.953,234695,0
2007-10-26,16.252,16.646,16.185,16.322,445148,0
2007-10-29,16.422,16.48,16.207,16.277,279652,0
2007-10-30,16.298,16.806,16.291,16.806,314966,0
2007-10-31,16.575,16.919,16.345,16.919,465737,0
2007-11-01,16.776,16.806,16.115,16.261,1144018,0
2007-11-02,16.439,16.497,15.938,16.045,650003,0
2007-11-05,15.792,15.899,15.424,15.464,917928,0
2007-11-06,15.563,15.578,15.14,15.347,727148,0
2007-11-07,15.195,15.322,15.027,15.216,881959,0
2007-11-08,15.347,15.517,15.289,15.371,639055,0
2007-11-09,15.179,15.525,15.086,15.493,547057,0
2007-11-12,15.447,15.725,15.371,15.493,437202,0
2007-11-13,15.607,15.684,15.347,15.625,416870,0
2007-11-14,15.692,15.734,15.416,15.563,362740,0
2007-11-15,15.517,15.692,15.404,15.692,525944,0
2007-11-16,15.7,15.748,15.416,15.647,574677,0
2007-11-19,15.546,15.933,15.371,15.761,496934,0
2007-11-20,15.761,16.03,15.708,16.008,387810,0
2007-11-21,15.946,16.269,15.892,16.036,664727,0
2007-11-23,16.129,16.331,16.054,16.177,149861,0
2007-11-26,16.168,16.298,15.993,16.036,382468,0
2007-11-27,16.054,16.291,15.892,16.185,412701,0
2007-11-28,16.215,16.53,16.215,16.53,246292,0
2007-11-29,16.462,16.53,16.331,16.406,291510,0
2007-11-30,16.605,16.62,16.315,16.406,575462,0
2007-12-03,16.376,16.555,16.353,16.488,360056,0
2007-12-04,16.307,16.474,16.261,16.422,330733,0
2007-12-05,16.629,16.951,16.563,16.806,506527,0
2007-12-06,16.736,16.993,16.677,16.993,489714,0
2007-12-07,17.006,17.028,16.799,16.933,241730,0
2007-12-10,16.913,16.976,16.785,16.785,281736,0
2007-12-11,16.885,16.976,16.291,16.291,400060,0
2007-12-12,16.691,16.835,16.129,16.291,562821,0
2007-12-13,16.122,16.563,16.122,16.521,413775,0
2007-12-14,16.382,16.751,16.353,16.629,869384,0
2007-12-17,16.555,16.729,16.462,16.505,913363,0
2007-12-18,16.677,16.683,16.361,16.612,556046,0
2007-12-19,16.563,16.652,16.474,16.538,335166,0
2007-12-20,16.646,16.646,16.322,16.629,365527,0
2007-12-21,16.899,17.067,16.704,16.906,861891,0
2007-12-24,16.868,16.984,16.768,16.967,89266,0
2007-12-26,16.827,16.984,16.806,16.891,197427,0
2007-12-27,16.919,17.013,16.646,16.683,318486,0
2007-12-28,16.638,16.806,16.555,16.555,373961,0
2007-12-31,16.469,16.646,16.382,16.53,495580,0
2008-01-02,16.538,16.677,16.269,16.415,589143,0
2008-01-03,16.48,16.53,16.207,16.244,551745,0
2008-01-04,16.11,16.193,15.946,16.017,341421,0
2008-01-07,16.129,16.224,16.017,16.177,525813,0
2008-01-08,16.224,16.448,15.899,15.924,481376,0
2008-01-09,15.892,16.269,15.877,16.269,486850,0
2008-01-10,16.162,16.66,16.086,16.361,651565,0
2008-01-11,16.252,16.563,16.145,16.353,459354,0
2008-01-14,16.469,16.575,16.406,16.406,463784,0
2008-01-15,16.122,16.497,16.122,16.322,357321,0
2008-01-16,16.252,16.53,16.207,16.331,678022,0
2008-01-17,16.331,16.368,15.846,15.846,595271,0
2008-01-18,15.933,15.961,15.354,15.424,510503,0
2008-01-22,14.894,15.447,14.804,15.07,768323,0
2008-01-23,14.718,15.525,14.679,15.416,842085,0
2008-01-24,15.501,15.578,15.119,15.216,491799,0
2008-01-25,15.388,15.41,14.919,15.019,431337,0
2008-01-28,14.979,15.38,14.871,15.304,275743,0
2008-01-29,15.41,15.455,15.304,15.354,221661,0
2008-01-30,15.247,15.464,14.97,14.97,473817,0
2008-01-31,14.718,15.578,14.666,15.464,602307,0
2008-02-01,15.493,15.647,15.354,15.578,288641,0
2008-02-04,15.578,15.833,15.424,15.7,347415,0
2008-02-05,15.493,15.546,15.155,15.224,272225,0
2008-02-06,15.354,15.554,15.187,15.329,274308,0
2008-02-07,15.263,15.396,15.048,15.231,350933,0
2008-02-08,15.247,15.347,15.125,15.255,237301,0
2008-02-11,15.202,15.347,15.039,15.231,384164,0
2008-02-12,15.231,15.447,15.111,15.329,366308,0
2008-02-13,15.501,15.616,15.404,15.616,308710,0
2008-02-14,15.585,15.725,15.216,15.322,314184,0
2008-02-15,15.31,15.338,15.155,15.21,285515,0
2008-02-19,15.41,15.431,15.039,15.093,306886,0
2008-02-20,14.786,15.063,14.582,14.964,928469,0
2008-02-21,15.039,15.271,14.582,14.632,304954,0
2008-02-22,14.625,14.77,14.533,14.588,794829,0
2008-02-25,14.61,14.795,14.55,14.77,520404,0
2008-02-26,14.641,14.826,14.582,14.734,331387,0
2008-02-27,14.619,14.786,14.597,14.649,325259,0
2008-02-28,14.597,14.672,14.359,14.475,884879,0
2008-02-29,14.374,14.374,13.899,13.998,1312120,0
2008-03-03,13.982,14.235,13.882,14.203,495969,0
2008-03-04,14.081,14.366,14.043,14.25,734430,0
2008-03-05,14.394,14.518,13.752,13.991,946985,0
2008-03-06,13.942,14.121,13.835,13.882,432637,0
2008-03-07,13.721,13.998,13.66,13.927,296590,0
2008-03-10,13.998,14.342,13.957,14.048,704732,0
2008-03-11,14.335,14.758,14.311,14.758,756052,0
2008-03-12,14.727,15.093,14.672,14.679,605564,0
2008-03-13,14.518,14.902,14.503,14.764,638205,0
2008-03-14,14.864,14.887,14.382,14.734,566079,0
2008-03-17,14.435,15.315,14.136,14.779,395371,0
2008-03-18,15.079,15.119,14.688,15.063,521253,0
2008-03-19,15.148,15.239,14.588,14.588,698352,0
2008-03-20,14.734,15.048,14.597,14.887,1283061,0
2008-03-24,14.887,14.943,14.734,14.878,450623,0
2008-03-25,14.855,15.086,14.818,14.911,356015,0
2008-03-26,14.786,15.093,14.758,15.063,539234,0
2008-03-27,15.056,15.271,14.927,14.943,265708,0
2008-03-28,14.902,15.056,14.887,14.934,513431,0
2008-03-31,14.927,15.111,14.818,15.012,416222,0
2008-04-01,15.195,15.447,15.155,15.424,320573,0
2008-04-02,15.388,15.532,15.354,15.38,276459,0
2008-04-03,15.329,15.479,15.202,15.338,204719,0
2008-04-04,15.455,15.625,15.28,15.31,288641,0
2008-04-07,15.388,15.471,15.202,15.347,224267,0
2008-04-08,15.271,15.471,15.179,15.416,242645,0
2008-04-09,15.416,15.539,15.202,15.239,214367,0
2008-04-10,15.132,15.493,15.119,15.347,235088,0
2008-04-11,15.14,15.431,15.125,15.271,195730,0
2008-04-14,15.255,15.479,15.224,15.31,278978,0
2008-04-15,15.41,15.616,15.363,15.585,190882,0
2008-04-16,15.708,16.017,15.607,16.017,491300,0
2008-04-17,16.017,16.252,15.885,16.054,429915,0
2008-04-18,16.252,16.269,15.961,16.102,274120,0
2008-04-21,15.953,16.059,15.792,15.946,349727,0
2008-04-22,15.861,15.993,15.769,15.846,832216,0
2008-04-23,15.946,16.115,15.861,15.993,521189,0
2008-04-24,16.023,16.207,15.87,16.023,407356,0
2008-04-25,16.122,16.193,15.961,16.068,263088,0
2008-04-28,16.077,16.224,16.023,16.03,306201,0
2008-04-29,15.961,16.115,15.846,15.87,578646,0
2008-04-30,15.841,16,15.655,15.755,578147,0
2008-05-01,15.8,16.129,15.769,15.961,534632,0
2008-05-02,16.036,16.269,15.877,15.933,498705,0
2008-05-05,15.993,15.993,15.668,15.742,446162,0
2008-05-06,15.708,15.915,15.616,15.877,356695,0
2008-05-07,15.915,15.993,15.593,15.601,532041,0
2008-05-08,15.677,15.7,15.493,15.578,331603,0
2008-05-09,15.517,15.807,15.347,15.717,374470,0
2008-05-12,15.8,16.068,15.725,15.986,562639,0
2008-05-13,16,16.193,15.775,16.153,633041,0
2008-05-14,16.153,16.368,16.068,16.252,652659,0
2008-05-15,16.207,16.261,16.036,16.238,227303,0
2008-05-16,16.331,16.376,16.153,16.277,526951,0
2008-05-19,16.298,16.48,16.224,16.422,863290,0
2008-05-20,16.307,16.406,16.11,16.261,602937,0
2008-05-21,16.298,16.382,15.993,16.11,434498,0
2008-05-22,16.145,16.277,16.077,16.177,338127,0
2008-05-23,16.215,16.215,15.807,15.892,781287,0
2008-05-27,15.885,16.036,15.807,15.986,295173,0
2008-05-28,16.017,16.077,15.833,15.946,340434,0
2008-05-29,15.953,16.298,15.953,16.115,603646,0
2008-05-30,16.11,16.298,16.059,16.291,773599,0
2008-06-02,16.269,16.298,16.054,16.284,596306,0
2008-06-03,16.331,16.389,16.229,16.339,839575,0
2008-06-04,16.244,16.547,16.215,16.397,523742,0
2008-06-05,16.397,16.677,16.339,16.66,498070,0
2008-06-06,16.582,16.669,16.48,16.497,624938,0
2008-06-09,16.505,16.744,16.474,16.677,600525,0
2008-06-10,16.582,16.835,16.582,16.768,1009052,0
2008-06-11,16.768,16.82,16.612,16.612,720280,0
2008-06-12,16.744,16.791,16.62,16.652,319923,0
2008-06-13,16.736,16.926,16.652,16.868,429677,0
2008-06-16,16.768,16.959,16.712,16.959,441746,0
2008-06-17,16.976,17.006,16.885,16.919,301769,0
2008-06-18,16.885,17.02,16.806,16.868,455731,0
2008-06-19,16.851,16.984,16.53,16.575,544011,0
2008-06-20,16.505,16.704,16.456,16.563,756041,0
2008-06-23,16.683,16.791,16.48,16.538,387266,0
2008-06-24,16.563,16.59,16.201,16.201,334825,0
2008-06-25,16.322,16.605,16.185,16.538,723099,0
2008-06-26,16.376,16.505,16.277,16.353,357246,0
2008-06-27,16.448,16.582,16.137,16.229,1584088,0
2008-06-30,16.269,16.597,16.229,16.469,510834,0
2008-07-01,16.345,16.59,16.185,16.497,977780,0
2008-07-02,16.462,16.497,16.145,16.153,516456,0
2008-07-03,16.162,16.307,16.122,16.177,280356,0
2008-07-07,16.229,16.238,15.775,15.899,362529,0
2008-07-08,15.946,16.145,15.593,16.145,505569,0
2008-07-09,16.115,16.307,16.068,16.229,333810,0
2008-07-10,16.345,16.456,16.177,16.376,371468,0
2008-07-11,16.168,16.521,16.054,16.462,355648,0
2008-07-14,16.505,16.704,16.115,16.215,220022,0
2008-07-15,16.086,16.244,16.023,16.145,307225,0
2008-07-16,16.177,16.261,15.924,15.986,345033,0
2008-07-17,16.017,16.017,15.717,15.908,253378,0
2008-07-18,15.933,16.093,15.734,15.908,265286,0
2008-07-21,15.969,16.077,15.877,16.077,278446,0
2008-07-22,15.961,16.153,15.933,16.077,469268,0
2008-07-23,16.077,16.145,15.807,16.077,309965,0
2008-07-24,16.153,16.153,15.755,16.11,360969,0
2008-07-25,16.193,16.339,16.054,16.244,397728,0
2008-07-28,16.145,16.244,16.036,16.229,274170,0
2008-07-29,16.201,16.422,16.201,16.376,271273,0
2008-07-30,16.891,17.02,16.497,16.951,701150,0
2008-07-31,16.868,17.464,16.751,17.358,1015697,0
2008-08-01,17.388,17.511,17.043,17.074,659179,0
2008-08-04,17.059,17.329,16.993,17.043,544491,0
2008-08-05,17.006,17.42,17.006,17.411,591615,0
2008-08-06,17.329,17.443,17.129,17.136,369530,0
2008-08-07,17.174,17.266,16.926,17.035,424775,0
2008-08-08,16.382,17.381,16.382,17.381,458866,0
2008-08-11,17.289,17.411,16.677,17.304,929622,0
2008-08-12,17.304,17.713,17.12,17.497,732096,0
2008-08-13,17.504,17.942,17.366,17.741,595130,0
2008-08-14,17.765,17.85,17.451,17.589,509438,0
2008-08-15,17.812,17.879,17.504,17.641,725543,0
2008-08-18,17.727,17.857,17.626,17.804,410080,0
2008-08-19,17.85,17.934,17.704,17.879,452484,0
2008-08-20,17.958,18.094,17.68,17.812,541021,0
2008-08-21,17.704,17.819,17.429,17.457,484212,0
2008-08-22,17.55,17.657,17.273,17.404,534789,0
2008-08-25,17.395,17.443,17.112,17.26,525168,0
2008-08-26,17.196,17.26,16.926,17.09,447994,0
2008-08-27,17.059,17.16,17.035,17.129,558224,0
2008-08-28,17.153,17.557,17.074,17.451,487931,0
2008-08-29,17.404,17.497,17.09,17.112,271553,0
2008-09-02,17.358,17.443,16.942,17.097,316597,0
2008-09-03,17.097,17.136,16.806,16.951,411123,0
2008-09-04,16.827,17.006,16.646,16.851,411557,0
2008-09-05,16.827,16.906,16.397,16.569,289587,0
2008-09-08,16.677,17.083,16.677,17.059,726135,0
2008-09-09,17.097,17.28,16.851,16.851,760953,0
2008-09-10,16.877,17.22,16.768,17.145,748819,0
2008-09-11,16.933,17.289,16.843,17.006,756062,0
2008-09-12,16.959,17.366,16.959,17.304,663699,0
2008-09-15,16.999,17.336,16.891,16.976,418176,0
2008-09-16,16.683,16.967,16.397,16.926,798489,0
2008-09-17,15.338,16.899,15.338,16.162,1051083,0
2008-09-18,16.415,16.813,16.102,16.729,985398,0
2008-09-19,17.351,17.804,16.791,16.951,1318815,0
2008-09-22,16.999,17.074,16.569,16.66,459297,0
2008-09-23,16.638,16.942,16.397,16.521,451964,0
2008-09-24,16.456,16.669,16.238,16.605,521061,0
2008-09-25,16.638,17.181,16.597,16.942,348412,0
2008-09-26,16.843,16.967,16.66,16.933,654040,0
2008-09-29,16.799,16.913,16.368,16.415,491708,0
2008-09-30,16.514,16.721,16.277,16.66,360340,0
2008-10-01,16.597,16.976,16.415,16.926,507042,0
2008-10-02,16.827,16.926,16.514,16.66,368539,0
2008-10-03,16.851,16.993,16.284,16.315,299941,0
2008-10-06,16.03,16.382,15.163,15.885,614283,0
2008-10-07,16.068,16.185,15.304,15.363,414059,0
2008-10-08,15.093,15.501,14.727,14.779,622085,0
2008-10-09,14.864,14.948,13.561,13.561,603858,0
2008-10-10,13.23,13.497,11.916,13.414,874995,0
2008-10-13,13.813,14.575,13.538,14.575,459932,0
2008-10-14,14.764,14.764,13.912,14.588,640169,0
2008-10-15,14.394,14.394,13.59,13.597,630005,0
2008-10-16,13.69,13.998,12.946,13.927,518299,0
2008-10-17,13.497,14.632,13.237,13.721,536968,0
2008-10-20,13.859,14.994,13.767,14.964,364670,0
2008-10-21,14.818,15.125,14.489,14.672,331066,0
2008-10-22,14.374,14.625,13.79,14.129,310203,0
2008-10-23,14.221,15.012,13.728,14.649,551945,0
2008-10-24,13.891,14.734,13.843,14.402,498140,0
2008-10-27,14.274,14.826,13.859,14.104,552162,0
2008-10-28,14.41,15.517,13.921,15.508,454729,0
2008-10-29,15.578,15.833,15.039,15.322,609548,0
2008-10-30,15.607,15.833,15.079,15.742,444175,0
2008-10-31,15.641,15.641,14.919,15.239,722993,0
2008-11-03,15.263,15.8,15.155,15.625,479256,0
2008-11-04,15.616,15.7,14.855,15.297,671847,0
2008-11-05,15.086,15.585,14.834,14.919,434230,0
2008-11-06,14.911,14.957,14.467,14.597,423710,0
2008-11-07,14.688,14.871,14.295,14.711,357064,0
2008-11-10,14.718,14.826,13.982,14.203,358899,0
2008-11-11,14.028,14.427,13.737,13.974,377698,0
2008-11-12,13.813,13.891,13.455,13.575,280495,0
2008-11-13,13.597,14.427,13.046,14.41,498829,0
2008-11-14,14.165,14.41,13.398,13.612,624427,0
2008-11-17,13.529,14.097,13.123,13.813,767621,0
2008-11-18,13.875,14.221,13.29,13.899,620749,0
2008-11-19,13.828,14.165,13.553,13.567,647490,0
2008-11-20,13.421,13.813,12.738,12.853,712455,0
2008-11-21,13.023,13.59,12.416,13.59,936392,0
2008-11-24,13.752,14.089,13.176,13.813,653166,0
2008-11-25,13.957,13.957,13.099,13.683,598031,0
2008-11-26,13.382,13.728,13.152,13.645,593030,0
2008-11-28,13.538,13.712,13.398,13.561,275939,0
2008-12-01,13.268,13.382,12.677,12.725,600779,0
2008-12-02,12.884,13.391,12.494,13.391,1011833,0
2008-12-03,13.084,13.934,13.039,13.683,827610,0
2008-12-04,13.737,13.798,13.008,13.337,563778,0
2008-12-05,13.116,13.899,12.975,13.843,585618,0
2008-12-08,14.081,14.212,13.52,13.79,819433,0
2008-12-09,13.697,14.195,13.529,13.66,607729,0
2008-12-10,13.759,14.188,13.759,14.043,438614,0
2008-12-11,13.949,14.188,13.446,13.66,491677,0
2008-12-12,13.421,13.982,13.245,13.982,379604,0
2008-12-15,14.048,14.151,13.512,13.805,355284,0
2008-12-16,13.949,14.188,13.69,14.143,454445,0
2008-12-17,13.927,14.267,13.828,14.081,328335,0
2008-12-18,14.089,14.435,13.949,14.165,450971,0
2008-12-19,14.335,14.758,14.173,14.288,1036927,0
2008-12-22,14.311,14.374,13.891,14.195,380482,0
2008-12-23,14.35,14.382,13.966,14.065,394252,0
2008-12-24,14.006,14.221,13.949,14.121,114253,0
2008-12-26,14.195,14.489,14.173,14.319,129799,0
2008-12-29,14.319,14.359,13.966,14.203,250537,0
2008-12-30,14.25,14.61,14.25,14.603,326664,0
2008-12-31,14.688,14.964,14.588,14.871,454520,0
2009-01-02,14.834,15.119,14.795,15.039,188900,0
2009-01-05,15.056,15.172,14.894,15.093,352492,0
2009-01-06,15.179,15.31,14.871,14.948,344765,0
2009-01-07,14.718,14.948,14.557,14.878,434231,0
2009-01-08,14.902,15.155,14.871,15.119,281266,0
2009-01-09,15.14,15.187,14.697,14.75,353089,0
2009-01-12,14.711,14.855,14.597,14.697,636750,0
2009-01-13,14.718,14.911,14.575,14.871,441722,0
2009-01-14,14.482,14.804,14.319,14.666,644034,0
2009-01-15,14.632,14.957,14.458,14.957,648479,0
2009-01-16,15.148,15.263,14.826,15.21,661499,0
2009-01-20,15.048,15.247,14.826,14.864,617989,0
2009-01-21,15.035,15.304,14.688,15.255,777774,0
2009-01-22,15.172,15.239,14.843,15.012,280172,0
2009-01-23,14.741,14.994,14.402,14.871,408973,0
2009-01-26,14.934,15.28,14.878,15.148,394151,0
2009-01-27,15.195,15.338,14.985,15.155,379067,0
2009-01-28,15.354,15.354,15.119,15.216,321655,0
2009-01-29,14.948,15.338,14.764,14.943,394668,0
2009-01-30,15.048,15.111,14.575,14.61,537252,0
2009-02-02,14.566,14.727,14.35,14.658,513037,0
2009-02-03,14.734,14.843,14.35,14.394,810212,0
2009-02-04,14.509,14.697,14.389,14.619,310872,0
2009-02-05,14.557,14.894,14.518,14.727,365837,0
2009-02-06,14.672,14.979,14.672,14.843,316970,0
2009-02-09,14.779,14.811,14.489,14.625,281400,0
2009-02-10,14.575,14.641,14.173,14.243,529122,0
2009-02-11,14.327,14.382,14.037,14.065,289722,0
2009-02-12,13.798,14.037,13.463,13.991,502372,0
2009-02-13,14.043,14.173,13.767,13.882,356791,0
2009-02-17,13.798,13.805,13.176,13.215,484161,0
2009-02-18,13.108,13.29,12.725,12.877,538591,0
2009-02-19,12.884,12.884,11.95,12.034,876661,0
2009-02-20,12.439,12.478,11.211,11.404,1148076,0
2009-02-23,11.548,11.741,11.135,11.234,735295,0
2009-02-24,11.32,11.412,11.104,11.328,771049,0
2009-02-25,11.281,11.373,11.02,11.066,706014,0
2009-02-26,11.203,11.227,10.982,11.003,598156,0
2009-02-27,10.867,11.273,10.721,10.982,731938,0
2009-03-02,10.781,11.011,10.52,10.537,450035,0
2009-03-03,10.697,10.721,10.092,10.115,575372,0
2009-03-04,10.146,10.505,9.976,10.374,581255,0
2009-03-05,10.092,10.267,9.722,9.799,387026,0
2009-03-06,9.877,10.167,9.762,10.038,510492,0
2009-03-09,9.869,10.092,9.807,9.916,724194,0
2009-03-10,10.123,10.259,9.916,10.252,790383,0
2009-03-11,10.198,10.323,10.052,10.06,799746,0
2009-03-12,10.092,10.33,9.9,10.191,651491,0
2009-03-13,10.191,10.283,10.115,10.223,1136304,0
2009-03-16,10.351,10.52,10.137,10.167,1454645,0
2009-03-17,10.267,10.62,10.123,10.62,562635,0
2009-03-18,10.606,10.881,10.399,10.867,625724,0
2009-03-19,10.991,11.043,10.704,10.897,281634,0
2009-03-20,11.003,11.104,10.851,10.859,687675,0
2009-03-23,10.991,11.011,10.713,11.011,759251,0
2009-03-24,10.859,11.003,10.62,10.674,509116,0
2009-03-25,11.143,11.227,10.582,10.736,519319,0
2009-03-26,10.819,10.897,10.704,10.828,972366,0
2009-03-27,10.804,10.804,10.52,10.546,534660,0
2009-03-30,10.582,10.582,10.191,10.267,568632,0
2009-03-31,10.366,10.774,10.351,10.576,780235,0
2009-04-01,10.412,10.598,10.316,10.52,712126,0
2009-04-02,10.704,10.781,10.474,10.666,746167,0
2009-04-03,10.62,10.727,10.513,10.612,423017,0
2009-04-06,10.498,10.637,10.452,10.537,370081,0
2009-04-07,10.421,10.804,10.366,10.612,584317,0
2009-04-08,10.727,10.828,10.598,10.797,377551,0
2009-04-09,10.959,10.974,10.781,10.875,512005,0
2009-04-13,10.766,10.867,10.721,10.836,434468,0
2009-04-14,10.721,10.897,10.567,10.774,488983,0
2009-04-15,10.736,10.927,10.666,10.927,494505,0
2009-04-16,11.028,11.158,10.903,11.112,391006,0
2009-04-17,11.088,11.158,11.011,11.081,315446,0
2009-04-20,10.889,11.051,10.744,10.759,484442,0
2009-04-21,10.744,10.991,10.689,10.828,497351,0
2009-04-22,10.689,10.836,10.629,10.659,458304,0
2009-04-23,10.727,10.797,10.606,10.713,650137,0
2009-04-24,10.812,10.881,10.637,10.828,528421,0
2009-04-27,10.774,10.919,10.674,10.851,687151,0
2009-04-28,10.774,11.167,10.774,11.028,665520,0
2009-04-29,11.872,11.972,11.203,11.58,1424601,0
2009-04-30,11.64,11.833,11.473,11.548,911713,0
2009-05-01,11.58,11.992,11.548,11.972,1094284,0
2009-05-04,11.959,12.157,11.71,11.924,774263,0
2009-05-05,11.878,12.001,11.75,11.816,485594,0
2009-05-06,11.979,12.017,11.764,11.872,783931,0
2009-05-07,11.979,12.116,11.887,12.008,1012579,0
2009-05-08,12.193,12.47,12.073,12.141,844088,0
2009-05-11,12.093,12.215,11.941,12.056,426995,0
2009-05-12,12.101,12.193,11.964,12.133,507814,0
2009-05-13,12.008,12.187,11.732,11.809,587533,0
2009-05-14,11.887,11.941,11.726,11.816,482192,0
2009-05-15,11.764,11.816,11.52,11.689,533639,0
2009-05-18,11.802,11.908,11.689,11.824,603811,0
2009-05-19,11.64,11.972,11.588,11.757,884887,0
2009-05-20,11.858,11.959,11.68,11.703,690512,0
2009-05-21,11.617,11.741,11.548,11.68,542970,0
2009-05-22,11.75,11.824,11.612,11.764,424713,0
2009-05-26,11.695,12.149,11.655,12.107,678649,0
2009-05-27,12.078,12.2,11.887,11.979,618119,0
2009-05-28,12.042,12.224,11.866,12.064,522019,0
2009-05-29,12.133,12.157,11.894,12.157,522550,0
2009-06-01,12.346,12.553,12.17,12.509,512034,0
2009-06-02,12.509,12.517,12.361,12.439,760516,0
2009-06-03,12.387,12.545,12.133,12.296,430292,0
2009-06-04,12.37,12.439,12.262,12.43,359992,0
2009-06-05,12.579,12.579,12.101,12.209,570080,0
2009-06-08,12.224,12.232,11.95,12.141,625503,0
2009-06-09,12.17,12.2,11.972,12.034,500046,0
2009-06-10,12.093,12.179,11.908,12.084,545825,0
2009-06-11,12.157,12.509,12.056,12.353,431056,0
2009-06-12,12.361,12.654,12.215,12.623,482962,0
2009-06-15,12.453,12.616,12.309,12.553,704526,0
2009-06-16,12.654,12.708,12.538,12.61,554801,0
2009-06-17,12.064,12.799,12.064,12.746,743490,0
2009-06-18,12.79,13.29,12.686,13.284,791740,0
2009-06-19,13.52,13.52,13.169,13.308,972795,0
2009-06-22,13.252,13.489,13.023,13.337,737076,0
2009-06-23,13.482,13.66,13.23,13.512,1291738,0
2009-06-24,13.637,13.637,13.391,13.497,655507,0
2009-06-25,13.497,13.675,13.308,13.637,730025,0
2009-06-26,13.605,13.835,13.446,13.712,1145385,0
2009-06-29,13.62,13.867,13.512,13.867,431704,0
2009-06-30,13.912,13.912,13.612,13.667,511739,0
2009-07-01,13.752,13.942,13.645,13.867,605560,0
2009-07-02,13.645,13.705,13.62,13.62,687738,0
2009-07-06,13.597,13.867,13.497,13.852,700427,0
2009-07-07,13.921,13.949,13.744,13.752,773841,0
2009-07-08,13.774,13.966,13.561,13.752,907212,0
2009-07-09,13.867,13.891,13.62,13.752,547907,0
2009-07-10,13.66,13.843,13.637,13.813,487203,0
2009-07-13,13.529,13.991,13.529,13.974,609706,0
2009-07-14,14.065,14.074,13.813,13.974,264698,0
2009-07-15,14.097,14.258,13.934,14.258,597536,0
2009-07-16,14.121,14.267,13.949,14.221,267543,0
2009-07-17,14.182,14.258,13.899,13.974,465624,0
2009-07-20,14.074,14.074,13.82,14.014,263498,0
2009-07-21,14.02,14.151,13.921,14.097,283175,0
2009-07-22,13.998,14.065,13.813,14.006,387107,0
2009-07-23,13.927,14.159,13.82,14.151,583650,0
2009-07-24,14.043,14.25,14.014,14.221,370866,0
2009-07-27,14.159,14.258,13.998,14.243,312132,0
2009-07-28,14.129,14.212,13.899,14.074,385218,0
2009-07-29,14.014,14.159,13.813,14.112,412145,0
2009-07-30,14.212,14.503,14.151,14.427,334396,0
2009-07-31,14.342,14.482,14.203,14.212,356959,0
2009-08-03,14.382,14.495,14.136,14.495,367950,0
2009-08-04,14.443,14.482,14.335,14.482,352991,0
2009-08-05,13.852,14.582,13.852,14.482,726897,0
2009-08-06,14.582,14.582,14.243,14.366,339918,0
2009-08-07,14.482,15.003,14.482,14.887,839663,0
2009-08-10,14.934,14.957,14.741,14.957,327238,0
2009-08-11,14.927,15.093,14.834,15.027,246223,0
2009-08-12,14.994,15.263,14.943,15.132,266566,0
2009-08-13,15.132,15.271,14.964,15.086,182027,0
2009-08-14,15.035,15.247,14.979,15.247,359094,0
2009-08-17,15.063,15.396,15.056,15.255,423717,0
2009-08-18,15.371,15.438,15.148,15.172,431714,0
2009-08-19,15.039,15.255,15.039,15.231,317570,0
2009-08-20,15.247,15.28,15.048,15.195,334069,0
2009-08-21,15.271,15.572,15.271,15.525,404232,0
2009-08-24,15.563,15.7,15.508,15.655,273285,0
2009-08-25,15.517,15.607,15.38,15.447,492495,0
2009-08-26,15.388,15.471,15.28,15.416,320311,0
2009-08-27,15.501,15.501,15.195,15.329,450495,0
2009-08-28,15.501,15.501,15.297,15.371,312054,0
2009-08-31,15.255,15.438,14.948,14.979,647415,0
2009-09-01,14.948,15.28,14.475,14.887,447764,0
2009-09-02,14.851,14.919,14.641,14.711,546349,0
2009-09-03,14.734,14.77,14.518,14.77,479374,0
2009-09-04,14.786,14.927,14.711,14.887,531451,0
2009-09-08,14.948,15.003,14.855,14.943,390752,0
2009-09-09,14.834,15.003,14.786,14.864,275549,0
2009-09-10,14.864,14.985,14.688,14.957,232839,0
2009-09-11,14.979,15.093,14.834,14.994,328456,0
2009-09-14,14.943,15.14,14.934,15.132,265155,0
2009-09-15,15.027,15.247,15.027,15.247,269880,0
2009-09-16,15.247,15.501,15.14,15.493,237674,0
2009-09-17,15.471,15.625,15.396,15.479,333797,0
2009-09-18,15.486,15.717,15.297,15.717,489260,0
2009-09-21,15.625,15.647,15.493,15.539,195019,0
2009-09-22,15.668,15.668,15.493,15.593,466546,0
2009-09-23,15.572,15.783,15.471,15.486,467112,0
2009-09-24,15.585,15.7,15.38,15.416,213820,0
2009-09-25,15.354,15.616,15.354,15.525,340328,0
2009-09-28,15.616,15.986,15.501,15.861,461221,0
2009-09-29,15.861,15.892,15.748,15.792,226946,0
2009-09-30,15.769,15.861,15.471,15.517,398417,0
2009-10-01,15.424,15.655,15.404,15.508,368404,0
2009-10-02,15.396,15.508,15.187,15.388,372925,0
2009-10-05,15.388,15.539,15.239,15.455,346221,0
2009-10-06,15.501,15.616,15.38,15.601,314841,0
2009-10-07,15.493,15.661,15.464,15.563,254257,0
2009-10-08,15.607,15.908,15.563,15.783,603908,0
2009-10-09,15.755,16.036,15.717,15.986,366823,0
2009-10-12,15.993,16.023,15.846,15.924,136814,0
2009-10-13,15.946,15.946,15.717,15.783,313388,0
2009-10-14,16.008,16.008,15.607,15.677,496595,0
2009-10-15,15.625,15.8,15.508,15.742,462154,0
2009-10-16,15.7,15.924,15.539,15.841,308017,0
2009-10-19,15.938,16.137,15.734,16.054,248039,0
2009-10-20,16.023,16.077,15.708,15.861,152445,0
2009-10-21,15.87,16.201,15.841,15.885,453583,0
2009-10-22,15.899,16.077,15.761,16.023,296056,0
2009-10-23,16.086,16.102,15.616,15.841,561402,0
2009-10-26,15.87,16.036,15.388,15.404,473185,0
2009-10-27,15.471,15.641,15.31,15.539,512500,0
2009-10-28,15.501,15.539,15.093,15.289,1199769,0
2009-10-29,15.304,15.447,14.718,14.878,1110657,0
2009-10-30,14.786,14.985,14.489,14.55,772092,0
2009-11-02,14.566,14.61,14.274,14.418,557963,0
2009-11-03,14.359,14.458,14.182,14.45,504949,0
2009-11-04,14.489,14.672,14.342,14.495,575112,0
2009-11-05,14.575,14.919,14.489,14.911,479193,0
2009-11-06,14.834,15.012,14.734,14.804,272409,0
2009-11-09,14.887,15.195,14.826,15.102,540506,0
2009-11-10,15.063,15.255,15.039,15.202,379675,0
2009-11-11,15.329,15.38,15.172,15.255,340566,0
2009-11-12,15.263,15.38,14.994,14.994,273640,0
2009-11-13,15.063,15.231,14.943,15.172,255407,0
2009-11-16,15.297,15.424,15.21,15.338,322562,0
2009-11-17,15.297,15.677,15.255,15.641,561966,0
2009-11-18,15.668,15.708,15.447,15.517,301892,0
2009-11-19,15.424,15.517,15.093,15.347,605243,0
2009-11-20,15.297,15.546,15.271,15.517,320093,0
2009-11-23,15.748,15.899,15.7,15.792,450211,0
2009-11-24,15.807,15.961,15.748,15.924,249194,0
2009-11-25,15.993,16.077,15.899,15.924,256722,0
2009-11-27,15.783,16.077,15.684,15.807,300951,0
2009-11-30,15.775,16.008,15.647,15.969,478200,0
2009-12-01,15.833,16.059,15.775,15.986,424702,0
2009-12-02,16.017,16.284,16.017,16.077,320134,0
2009-12-03,16.03,16.185,15.924,15.946,555107,0
2009-12-04,16.185,16.284,15.938,16.177,341607,0
2009-12-07,16.129,16.368,16.093,16.244,171012,0
2009-12-08,16.115,16.284,15.877,16.11,248713,0
2009-12-09,16.122,16.177,15.946,16.129,180665,0
2009-12-10,16.229,16.406,16.093,16.229,283125,0
2009-12-11,16.353,16.547,16.315,16.53,181281,0
2009-12-14,16.62,16.76,16.514,16.729,215601,0
2009-12-15,16.76,16.76,16.569,16.704,406443,0
2009-12-16,16.851,16.885,16.652,16.744,231605,0
2009-12-17,16.59,16.744,16.488,16.638,232280,0
2009-12-18,16.768,16.835,16.514,16.699,693805,0
2009-12-21,16.86,16.942,16.76,16.835,230727,0
2009-12-22,16.919,17.035,16.843,16.951,315305,0
2009-12-23,16.967,17.145,16.877,17.035,170748,0
2009-12-24,17.013,17.22,17.006,17.097,145978,0
2009-12-28,17.16,17.174,16.919,17.006,177614,0
2009-12-29,16.913,17.112,16.913,17.043,175457,0
2009-12-30,17.02,17.145,16.835,16.926,193678,0
2009-12-31,16.868,16.967,16.555,16.569,163362,0
2010-01-04,16.704,16.721,16.456,16.575,348506,0
2010-01-05,16.582,16.605,16.023,16.238,397935,0
2010-01-06,16.177,16.497,16.177,16.361,457948,0
2010-01-07,16.389,16.397,16.185,16.269,279387,0
2010-01-08,16.201,16.315,16.129,16.291,178704,0
2010-01-11,16.415,16.415,16.201,16.307,212764,0
2010-01-12,16.153,16.43,16.153,16.339,166337,0
2010-01-13,16.406,16.597,16.315,16.582,150165,0
2010-01-14,16.53,16.62,16.48,16.497,195818,0
2010-01-15,16.547,16.547,16.207,16.505,320981,0
2010-01-19,16.488,17.166,16.488,17.129,433044,0
2010-01-20,16.967,16.976,16.547,16.744,372925,0
2010-01-21,16.751,16.951,16.177,16.389,350288,0
2010-01-22,16.382,16.448,15.908,16.036,378300,0
2010-01-25,16.122,16.315,15.977,16.177,256476,0
2010-01-26,16.086,16.185,15.961,16.03,177931,0
2010-01-27,15.953,16.03,15.742,16.008,234679,0
2010-01-28,16.045,16.054,15.593,15.755,365176,0
2010-01-29,15.8,15.841,15.607,15.641,180772,0
2010-02-01,15.692,15.725,15.501,15.725,408705,0
2010-02-02,15.684,15.748,15.532,15.692,264853,0
2010-02-03,15.616,15.7,15.424,15.501,247222,0
2010-02-04,15.424,15.493,15.132,15.172,196953,0
2010-02-05,15.155,15.155,14.902,15.048,445026,0
2010-02-08,14.994,15.063,14.818,14.871,270079,0
2010-02-09,15.019,15.093,14.851,15.063,225862,0
2010-02-10,14.97,15.027,14.734,14.855,372690,0
2010-02-11,14.855,15.195,14.727,15.195,256486,0
2010-02-12,15.102,15.14,14.97,15.125,345320,0
2010-02-16,15.195,15.447,15.155,15.41,166222,0
2010-02-17,15.501,15.769,15.371,15.625,425844,0
2010-02-18,15.625,15.783,15.525,15.783,219235,0
2010-02-19,15.792,16.093,15.692,16.023,439290,0
2010-02-22,16.11,16.497,16.036,16.207,591942,0
2010-02-23,15.986,16.11,15.885,15.908,341621,0
2010-02-24,16.023,16.168,15.7,15.769,348235,0
2010-02-25,15.578,15.761,15.508,15.742,315704,0
2010-02-26,15.807,15.807,15.517,15.625,300065,0
2010-03-01,15.655,16.017,15.647,15.969,276421,0
2010-03-02,15.986,16.252,15.986,16.193,451115,0
2010-03-03,16.261,16.345,16.077,16.129,308761,0
2010-03-04,16.215,16.238,16.059,16.145,190063,0
2010-03-05,16.185,16.368,16.03,16.345,408181,0
2010-03-08,16.389,16.505,16.345,16.406,350301,0
2010-03-09,16.331,16.521,16.284,16.505,303249,0
2010-03-10,16.43,16.563,16.389,16.521,263619,0
2010-03-11,16.469,16.53,16.361,16.53,186888,0
2010-03-12,16.575,16.62,16.406,16.439,215723,0
2010-03-15,16.456,16.547,16.261,16.382,439469,0
2010-03-16,16.382,16.505,16.361,16.497,291870,0
2010-03-17,16.575,16.575,16.389,16.462,254240,0
2010-03-18,16.389,16.53,16.353,16.422,165782,0
2010-03-19,16.456,16.612,16.193,16.307,520169,0
2010-03-22,16.244,16.361,16.137,16.315,246471,0
2010-03-23,16.277,16.415,16.207,16.353,332341,0
2010-03-24,16.339,16.339,16.122,16.137,207942,0
2010-03-25,16.229,16.307,16,16.008,221207,0
2010-03-26,16.102,16.177,15.977,16.054,148641,0
2010-03-29,16.145,16.215,16.093,16.207,267475,0
2010-03-30,16.177,16.238,15.993,16.03,353067,0
2010-03-31,16.008,16.045,15.892,15.892,465293,0
2010-04-01,16.017,16.145,15.977,16.145,193056,0
2010-04-05,16.215,16.215,16.059,16.193,343624,0
2010-04-06,16.077,16.168,16.077,16.168,392792,0
2010-04-07,16.115,16.244,15.938,16.059,293690,0
2010-04-08,16.008,16.008,15.807,15.885,445135,0
2010-04-09,15.846,15.892,15.655,15.783,285233,0
2010-04-12,15.755,15.993,15.734,15.938,359883,0
2010-04-13,15.892,16.008,15.761,15.977,472327,0
2010-04-14,16,16.322,15.961,16.291,346770,0
2010-04-15,16.224,16.406,16.185,16.339,219734,0
2010-04-16,16.353,16.497,16.244,16.307,465137,0
2010-04-19,16.298,16.48,16.207,16.462,430752,0
2010-04-20,16.474,16.521,16.368,16.521,326357,0
2010-04-21,16.488,16.547,16.406,16.547,222269,0
2010-04-22,16.406,16.582,16.244,16.575,270586,0
2010-04-23,16.575,16.799,16.448,16.799,171342,0
2010-04-26,16.729,16.835,16.597,16.612,281020,0
2010-04-27,16.569,16.712,16.339,16.339,285558,0
2010-04-28,16.376,16.575,16.229,16.563,285180,0
2010-04-29,16.62,16.843,16.538,16.843,382419,0
2010-04-30,16.806,16.993,16.59,16.597,381316,0
2010-05-03,16.704,17.074,16.646,17.067,294230,0
2010-05-04,16.913,16.999,16.612,16.677,493887,0
2010-05-05,16.563,16.82,16.462,16.538,376874,0
2010-05-06,16.397,16.456,15.539,15.899,581324,0
2010-05-07,15.846,16.008,15.347,15.532,756656,0
2010-05-10,16.177,16.177,15.7,16,404949,0
2010-05-11,15.833,16.224,15.769,16.045,384560,0
2010-05-12,16.077,16.368,15.908,16.291,370294,0
2010-05-13,16.193,16.406,16.093,16.224,319626,0
2010-05-14,16.093,16.168,15.908,16.086,319536,0
2010-05-17,16.145,16.229,15.807,16.162,432590,0
2010-05-18,16.284,16.284,15.924,16.023,443360,0
2010-05-19,16.017,16.017,15.539,15.677,788919,0
2010-05-20,15.396,15.479,15.125,15.132,560882,0
2010-05-21,14.902,15.172,14.658,14.911,709592,0
2010-05-24,14.943,15.056,14.718,14.927,862121,0
2010-05-25,14.382,14.575,14.165,14.575,564112,0
2010-05-26,14.588,14.818,14.503,14.582,590605,0
2010-05-27,14.834,14.878,14.672,14.843,295537,0
2010-05-28,14.758,15.003,14.711,14.811,271836,0
2010-06-01,14.727,14.843,14.41,14.418,367904,0
2010-06-02,14.394,14.878,14.394,14.855,560837,0
2010-06-03,14.818,15.07,14.795,15.039,355119,0
2010-06-04,14.826,14.826,14.588,14.619,588540,0
2010-06-07,14.688,14.902,14.603,14.632,377852,0
2010-06-08,14.672,14.741,14.435,14.727,322188,0
2010-06-09,14.894,14.894,14.566,14.632,357408,0
2010-06-10,14.878,15.102,14.811,15.102,465654,0
2010-06-11,15.012,15.111,14.894,15.063,260868,0
2010-06-14,15.172,15.297,15.039,15.079,254134,0
2010-06-15,15.07,15.31,15.07,15.271,464310,0
2010-06-16,15.179,15.585,15.163,15.479,212556,0
2010-06-17,15.525,15.692,15.438,15.668,223607,0
2010-06-18,15.755,15.783,15.607,15.761,394996,0
2010-06-21,15.969,15.969,15.554,15.633,200344,0
2010-06-22,15.692,15.717,15.224,15.224,223631,0
2010-06-23,15.255,15.271,14.948,14.985,306731,0
2010-06-24,14.894,15.14,14.894,14.957,326833,0
2010-06-25,15.056,15.263,14.834,15.056,630514,0
2010-06-28,15.119,15.363,15.003,15.322,261836,0
2010-06-29,15.102,15.28,14.943,15.216,599856,0
2010-06-30,15.264,15.466,14.923,14.983,630328,0
2010-07-01,15.063,15.093,14.619,14.795,438311,0
2010-07-02,14.911,15.056,14.826,14.911,314952,0
2010-07-06,15.163,15.247,14.878,14.979,360312,0
2010-07-07,15.086,15.493,14.97,15.493,386541,0
2010-07-08,15.601,15.684,15.501,15.655,208982,0
2010-07-09,15.668,15.769,15.539,15.769,202853,0
2010-07-12,15.783,15.854,15.607,15.742,198956,0
2010-07-13,15.924,16.017,15.769,15.977,293803,0
2010-07-14,15.953,16.093,15.748,16.023,397355,0
2010-07-15,16.036,16.145,15.854,16.115,345390,0
2010-07-16,16.036,16.102,15.761,15.792,449187,0
2010-07-19,15.8,15.993,15.633,15.946,407437,0
2010-07-20,15.8,15.899,15.539,15.87,669731,0
2010-07-21,15.986,15.986,15.431,15.479,782539,0
2010-07-22,15.655,16.008,15.641,15.993,568146,0
2010-07-23,15.961,16.238,15.861,16.201,364787,0
2010-07-26,16.277,16.474,16.229,16.376,394770,0
2010-07-27,16.488,16.791,16.376,16.768,436752,0
2010-07-28,16.791,16.791,16.497,16.538,434406,0
2010-07-29,16.683,16.712,16.11,16.215,529405,0
2010-07-30,16.03,16.269,16,16.054,357199,0
2010-08-02,16.284,16.439,16.207,16.422,329947,0
2010-08-03,16.422,16.563,16.277,16.397,279067,0
2010-08-04,16.462,16.462,16.269,16.298,627287,0
2010-08-05,16.215,16.339,16.086,16.252,364156,0
2010-08-06,16.068,16.315,15.933,16.215,317520,0
2010-08-09,16.291,16.505,16.238,16.406,318658,0
2010-08-10,16.252,16.456,16.129,16.291,436231,0
2010-08-11,16.023,16.137,15.933,15.933,460174,0
2010-08-12,15.7,15.899,15.578,15.755,500631,0
2010-08-13,15.708,15.946,15.655,15.892,545544,0
2010-08-16,15.854,16.077,15.717,16.036,347820,0
2010-08-17,16.115,16.439,16.059,16.298,410744,0
2010-08-18,16.331,16.353,16.054,16.168,539999,0
2010-08-19,16.086,16.177,15.734,15.933,577391,0
2010-08-20,15.816,15.953,15.734,15.933,325743,0
2010-08-23,16.086,16.129,15.861,15.885,375101,0
2010-08-24,15.593,15.915,15.486,15.775,321137,0
2010-08-25,15.717,16.115,15.7,16.036,1284129,0
2010-08-26,16.086,16.102,15.924,15.961,318328,0
2010-08-27,16.036,16.439,15.87,16.382,532589,0
2010-08-30,16.397,16.397,16.03,16.036,331420,0
2010-08-31,16.025,16.234,15.841,16.019,374581,0
2010-09-01,16.215,16.382,16.093,16.382,623938,0
2010-09-02,16.48,16.48,16.168,16.193,451537,0
2010-09-03,16.331,16.353,16.193,16.277,383765,0
2010-09-07,16.261,16.291,16.102,16.102,463947,0
2010-09-08,16.115,16.153,15.946,15.986,685752,0
2010-09-09,16.168,16.168,15.938,16.008,797472,0
2010-09-10,16.017,16.059,15.938,15.986,514363,0
2010-09-13,16.086,16.137,16.03,16.093,541723,0
2010-09-14,16.023,16.093,15.986,16.017,435685,0
2010-09-15,15.993,16.059,15.833,15.899,561424,0
2010-09-16,15.924,15.924,15.625,15.684,398989,0
2010-09-17,15.769,15.783,15.539,15.684,389770,0
2010-09-20,15.661,16,15.625,15.986,483974,0
2010-09-21,15.946,16.045,15.8,15.892,478340,0
2010-09-22,15.877,16.03,15.846,15.946,347857,0
2010-09-23,15.87,15.908,15.616,15.616,418212,0
2010-09-24,15.792,16.023,15.761,15.986,348880,0
2010-09-27,16,16.068,15.87,16.008,164968,0
2010-09-28,16.068,16.11,15.885,16.102,346942,0
2010-09-29,16.017,16.129,15.924,16.093,283992,0
2010-09-30,16.229,16.229,15.961,16.023,295832,0
2010-10-01,16.036,16.269,16.036,16.224,407813,0
2010-10-04,16.224,16.291,16.054,16.115,280628,0
2010-10-05,16.284,16.376,16.122,16.376,355663,0
2010-10-06,16.382,16.43,16.244,16.284,329210,0
2010-10-07,16.397,16.514,16.322,16.469,367065,0
2010-10-08,16.497,16.597,16.368,16.575,248572,0
2010-10-11,16.575,16.691,16.456,16.612,375036,0
2010-10-12,16.612,16.612,16.422,16.497,238448,0
2010-10-13,16.629,16.669,16.48,16.563,349064,0
2010-10-14,16.59,16.683,16.497,16.555,241152,0
2010-10-15,16.652,16.712,16.53,16.629,282740,0
2010-10-18,16.691,16.768,16.646,16.699,195951,0
2010-10-19,16.555,16.776,16.505,16.575,305633,0
2010-10-20,16.638,16.76,16.605,16.652,498514,0
2010-10-21,16.699,16.768,16.397,16.505,500237,0
2010-10-22,16.514,16.569,16.345,16.48,218904,0
2010-10-25,16.521,16.677,16.497,16.569,455619,0
2010-10-26,16.521,16.66,16.406,16.521,373290,0
2010-10-27,16.462,16.521,16.307,16.439,484570,0
2010-10-28,16.612,16.76,16.521,16.669,456310,0
2010-10-29,16.582,16.859,16.445,16.756,828092,0
2010-11-01,16.791,16.951,16.547,16.677,476799,0
2010-11-02,16.827,16.933,16.82,16.919,446516,0
2010-11-03,16.959,16.984,16.704,16.835,292133,0
2010-11-04,17.035,17.112,16.885,17.006,496577,0
2010-11-05,16.959,17.006,16.86,16.933,357003,0
2010-11-08,16.933,16.933,16.799,16.806,718698,0
2010-11-09,16.82,16.951,16.736,16.776,565202,0
2010-11-10,16.768,16.806,16.575,16.751,500289,0
2010-11-11,16.612,16.776,16.612,16.704,594471,0
2010-11-12,16.514,16.704,16.505,16.652,539903,0
2010-11-15,16.799,16.868,16.712,16.768,430664,0
2010-11-16,16.646,16.729,16.422,16.538,536184,0
2010-11-17,16.505,16.597,16.406,16.514,289093,0
2010-11-18,16.62,16.721,16.514,16.669,354195,0
2010-11-19,16.652,16.699,16.448,16.538,333098,0
2010-11-22,16.547,16.612,16.406,16.605,375026,0
2010-11-23,16.488,16.582,16.439,16.547,343918,0
2010-11-24,16.646,16.785,16.629,16.785,335779,0
2010-11-26,16.704,16.851,16.699,16.729,116826,0
2010-11-29,16.646,16.704,16.439,16.605,389719,0
2010-11-30,16.387,16.421,16.219,16.395,658891,0
2010-12-01,16.612,16.785,16.597,16.699,515445,0
2010-12-02,16.729,16.768,16.575,16.677,410314,0
2010-12-03,16.691,16.86,16.605,16.827,327999,0
2010-12-06,16.827,16.868,16.736,16.751,278296,0
2010-12-07,16.877,16.959,16.721,16.736,326411,0
2010-12-08,16.785,16.885,16.712,16.712,477099,0
2010-12-09,16.813,16.827,16.736,16.791,216736,0
2010-12-10,16.835,17.035,16.827,17.006,336492,0
2010-12-13,17.067,17.136,17.013,17.035,225161,0
2010-12-14,17.035,17.212,17.035,17.112,217395,0
2010-12-15,17.043,17.181,16.933,16.951,276574,0
2010-12-16,16.993,17.188,16.885,17.188,350213,0
2010-12-17,17.181,17.344,17.097,17.329,678562,0
2010-12-20,17.344,17.366,17.237,17.273,515184,0
2010-12-21,17.295,17.42,17.244,17.404,330197,0
2010-12-22,17.404,17.451,17.336,17.395,152750,0
2010-12-23,17.411,17.464,17.336,17.42,188600,0
2010-12-27,17.42,17.497,17.32,17.437,139101,0
2010-12-28,17.481,17.497,17.381,17.411,356165,0
2010-12-29,17.468,17.468,17.33,17.389,158266,0
2010-12-30,17.389,17.468,17.33,17.406,291536,0
2010-12-31,17.41,17.506,17.282,17.282,246099,0
2011-01-03,17.344,17.564,17.32,17.481,373969,0
2011-01-04,17.535,17.598,17.381,17.55,385803,0
2011-01-05,17.55,17.581,17.42,17.52,248048,0
2011-01-06,17.598,17.619,17.42,17.526,320025,0
2011-01-07,17.535,17.727,17.472,17.713,414073,0
2011-01-10,17.672,17.672,17.437,17.613,340107,0
2011-01-11,17.672,17.672,17.581,17.613,295057,0
2011-01-12,17.698,17.721,17.557,17.619,303251,0
2011-01-13,17.665,17.665,17.573,17.613,187033,0
2011-01-14,17.535,17.741,17.535,17.735,172321,0
2011-01-18,17.649,17.773,17.634,17.748,155510,0
2011-01-19,17.741,17.841,17.626,17.626,329367,0
2011-01-20,17.613,17.788,17.613,17.657,231460,0
2011-01-21,17.689,17.756,17.55,17.605,235799,0
2011-01-24,17.626,17.765,17.52,17.689,279998,0
2011-01-25,17.634,17.841,17.605,17.773,340368,0
2011-01-26,17.804,17.903,17.721,17.85,319353,0
2011-01-27,17.85,18.027,17.735,17.972,207918,0
2011-01-28,17.865,17.967,17.573,17.589,283998,0
2011-01-31,17.648,17.648,17.378,17.378,392116,0
2011-02-01,17.535,17.765,17.472,17.765,247900,0
2011-02-02,17.713,17.804,17.641,17.641,143914,0
2011-02-03,17.672,17.689,17.497,17.672,153633,0
2011-02-04,17.672,17.672,17.504,17.619,188694,0
2011-02-07,17.649,17.857,17.649,17.834,248397,0
2011-02-08,17.879,17.895,17.773,17.873,153278,0
2011-02-09,17.841,17.903,17.773,17.834,218764,0
2011-02-10,17.795,17.934,17.795,17.879,240292,0
2011-02-11,17.812,18.027,17.812,18.027,259198,0
2011-02-14,18.027,18.033,17.879,18.002,299904,0
2011-02-15,17.979,18.179,17.942,17.988,406324,0
2011-02-16,17.779,17.887,17.68,17.727,282394,0
2011-02-18,17.489,17.489,17.067,17.273,932433,0
2011-02-22,17.083,17.253,17.05,17.09,777499,0
2011-02-23,17.104,17.136,16.899,16.926,683746,0
2011-02-24,16.933,17.02,16.843,16.959,687668,0
2011-02-25,16.999,17.188,16.913,17.188,328651,0
2011-02-28,17.22,17.484,17.048,17.127,1454389,0
2011-03-01,17.181,17.312,17.035,17.145,570602,0
2011-03-02,17.181,17.181,16.999,17.074,377487,0
2011-03-03,17.145,17.404,17.145,17.395,398271,0
2011-03-04,17.395,17.395,17.188,17.358,347977,0
2011-03-07,17.395,17.55,17.244,17.289,359689,0
2011-03-08,17.304,17.626,17.273,17.589,493204,0
2011-03-09,17.613,17.834,17.589,17.788,429821,0
2011-03-10,17.641,17.698,17.451,17.451,400025,0
2011-03-11,17.457,17.497,17.344,17.395,247200,0
2011-03-14,17.266,17.266,17.074,17.166,259461,0
2011-03-15,16.885,17.074,16.877,17.006,358241,0
2011-03-16,16.913,16.999,16.712,16.806,458147,0
2011-03-17,17.04,17.152,16.731,16.838,301575,0
2011-03-18,16.919,17.196,16.913,17.059,453319,0
2011-03-21,17.212,17.457,17.196,17.429,252805,0
2011-03-22,17.443,17.543,17.388,17.395,197569,0
2011-03-23,17.42,17.437,17.304,17.395,235755,0
2011-03-24,17.451,17.451,17.304,17.366,160576,0
2011-03-25,17.437,17.672,17.374,17.526,201246,0
2011-03-28,17.598,17.748,17.504,17.504,172788,0
2011-03-29,17.497,17.721,17.451,17.598,250999,0
2011-03-30,17.598,17.804,17.598,17.68,364209,0
2011-03-31,17.672,17.783,17.648,17.75,223851,0
2011-04-01,17.857,18.033,17.788,17.958,356194,0
2011-04-04,17.958,18.05,17.934,17.995,268889,0
2011-04-05,17.942,18.033,17.91,17.967,183554,0
2011-04-06,17.988,18.173,17.942,18.101,176066,0
2011-04-07,18.157,18.165,18.033,18.05,240131,0
2011-04-08,18.141,18.187,17.918,18.05,252532,0
2011-04-11,18.041,18.064,17.779,17.841,363900,0
2011-04-12,17.702,17.972,17.702,17.74,194684,0
2011-04-13,17.788,17.887,17.641,17.68,375834,0
2011-04-14,17.55,17.788,17.504,17.765,193001,0
2011-04-15,17.735,17.934,17.721,17.918,426180,0
2011-04-18,17.741,17.827,17.619,17.795,366751,0
2011-04-19,17.841,17.85,17.698,17.779,263379,0
2011-04-20,17.972,18.109,17.972,18.109,233572,0
2011-04-21,18.157,18.187,18.041,18.187,162342,0
2011-04-25,18.117,18.187,18.064,18.101,198042,0
2011-04-26,18.157,18.312,18.117,18.288,259502,0
2011-04-27,18.34,18.578,18.323,18.552,235226,0
2011-04-28,18.561,18.817,18.502,18.801,237925,0
2011-04-29,18.841,18.848,18.656,18.688,273813,0
2011-05-02,18.754,18.832,18.668,18.735,219326,0
2011-05-03,18.77,18.897,18.668,18.736,192286,0
2011-05-04,18.727,18.736,18.533,18.593,290373,0
2011-05-05,18.509,18.742,18.416,18.533,404790,0
2011-05-06,19.17,19.17,18.668,18.719,453381,0
2011-05-09,18.726,19.23,18.662,19.177,775501,0
2011-05-10,19.247,19.569,19.214,19.498,887011,0
2011-05-11,19.471,19.5,19.162,19.191,607450,0
2011-05-12,19.114,19.491,19.101,19.422,457110,0
2011-05-13,19.416,19.541,19.238,19.314,405407,0
2011-05-16,19.277,19.355,19.162,19.162,335852,0
2011-05-17,19.121,19.277,19.068,19.191,399741,0
2011-05-18,19.229,19.229,18.998,19.184,328963,0
2011-05-19,19.284,19.408,19.205,19.347,601008,0
2011-05-20,19.277,19.439,19.205,19.306,282116,0
2011-05-23,19.121,19.184,18.967,18.967,425027,0
2011-05-24,19.082,19.082,18.911,18.95,387705,0
2011-05-25,18.911,18.998,18.749,18.872,698702,0
2011-05-26,18.835,18.958,18.727,18.889,482036,0
2011-05-27,18.982,19.019,18.889,18.982,374535,0
2011-05-31,19.152,19.385,19.081,19.348,773994,0
2011-06-01,19.355,19.416,19.051,19.098,552540,0
2011-06-02,19.135,19.135,18.889,19.051,331970,0
2011-06-03,18.811,18.935,18.703,18.795,399063,0
2011-06-06,18.795,18.864,18.646,18.749,412663,0
2011-06-07,18.872,18.974,18.727,18.779,454336,0
2011-06-08,18.779,18.889,18.736,18.804,719085,0
2011-06-09,18.881,18.881,18.719,18.742,467246,0
2011-06-10,18.676,18.756,18.54,18.578,415792,0
2011-06-13,18.668,18.864,18.569,18.712,350788,0
2011-06-14,18.897,19.042,18.712,18.982,568641,0
2011-06-15,18.864,19.006,18.655,18.712,469749,0
2011-06-16,18.737,18.979,18.737,18.907,410745,0
2011-06-17,19.06,19.253,19.06,19.144,712900,0
2011-06-20,19.129,19.463,19.098,19.416,460364,0
2011-06-21,19.509,19.589,19.391,19.408,409277,0
2011-06-22,19.439,19.5,19.284,19.298,346188,0
2011-06-23,19.135,19.27,19.027,19.253,453227,0
2011-06-24,19.306,19.478,19.238,19.314,554602,0
2011-06-27,19.363,19.491,19.323,19.448,354516,0
2011-06-28,19.463,19.657,19.448,19.58,366550,0
2011-06-29,19.64,19.79,19.548,19.711,396838,0
2011-06-30,19.786,20.048,19.683,19.936,609140,0
2011-07-01,19.975,20.339,19.927,20.114,532840,0
2011-07-05,20.19,20.232,19.991,20.067,564358,0
2011-07-06,20.126,20.337,19.977,20.283,393730,0
2011-07-07,20.463,20.557,20.316,20.47,579519,0
2011-07-08,20.339,20.44,20.163,20.324,387461,0
2011-07-11,20.155,20.223,20.021,20.107,378115,0
2011-07-12,20.038,20.267,19.992,20.178,367047,0
2011-07-13,20.293,20.324,20.061,20.175,397125,0
2011-07-14,20.246,20.246,19.89,19.927,424515,0
2011-07-15,19.959,20.013,19.774,19.943,479106,0
2011-07-18,19.927,19.999,19.648,19.79,451344,0
2011-07-19,19.89,20.085,19.755,20.085,379411,0
2011-07-20,20.147,20.339,20.021,20.278,313618,0
2011-07-21,20.424,20.589,20.378,20.496,336575,0
2011-07-22,20.517,20.517,20.309,20.348,264052,0
2011-07-25,20.215,20.417,20.175,20.27,262822,0
2011-07-26,20.306,20.306,20.047,20.063,237375,0
2011-07-27,20.021,20.021,19.797,19.842,429665,0
2011-07-28,19.811,19.858,19.644,19.709,319762,0
2011-07-29,19.515,19.744,19.403,19.563,327006,0
2011-08-01,19.79,19.834,19.408,19.595,349897,0
2011-08-02,19.52,19.662,19.221,19.221,382242,0
2011-08-03,19.205,19.33,18.974,19.323,450890,0
2011-08-04,19.111,19.111,18.35,18.365,1006892,0
2011-08-05,18.532,18.532,17.589,17.817,954816,0
2011-08-08,17.313,17.725,16.59,16.598,1228697,0
2011-08-09,16.872,17.653,16.395,17.653,1426885,0
2011-08-10,17.321,17.694,17.144,17.173,1096353,0
2011-08-11,17.253,18.327,17.188,18.019,711783,0
2011-08-12,18.207,18.296,17.918,18.06,565212,0
2011-08-15,18.268,18.668,18.212,18.668,295388,0
2011-08-16,18.492,18.764,18.324,18.714,653413,0
2011-08-17,18.798,18.995,18.618,18.705,330314,0
2011-08-18,18.324,18.466,18.09,18.288,658054,0
2011-08-19,18.013,18.373,17.95,18.044,448582,0
2011-08-22,18.399,18.399,18.03,18.248,654900,0
2011-08-23,18.399,18.885,18.097,18.861,702414,0
2011-08-24,18.885,19.238,18.846,19.096,508097,0
2011-08-25,19.221,19.385,18.789,19.057,973012,0
2011-08-26,19.004,19.488,18.626,19.418,665934,0
2011-08-29,19.687,19.992,19.545,19.833,527314,0
2011-08-30,19.788,20.023,19.662,19.96,486207,0
2011-08-31,20.008,20.023,19.786,19.927,455026,0
2011-09-01,19.905,20.023,19.262,19.357,834464,0
2011-09-02,19.022,19.19,18.856,18.871,963898,0
2011-09-06,18.475,18.823,18.381,18.773,610511,0
2011-09-07,19.024,19.089,18.846,19.081,438021,0
2011-09-08,19.032,19.221,18.9,18.932,502324,0
2011-09-09,18.789,18.867,18.357,18.601,617298,0
2011-09-12,18.429,18.806,18.407,18.781,394432,0
2011-09-13,18.861,19.011,18.678,18.963,325842,0
2011-09-14,19.073,19.271,18.781,19.119,332229,0
2011-09-15,19.292,19.307,19.049,19.271,397554,0
2011-09-16,19.229,19.458,19.104,19.198,891314,0
2011-09-19,18.876,19.292,18.831,19.191,377911,0
2011-09-20,19.307,19.716,19.161,19.357,407109,0
2011-09-21,19.365,19.585,18.634,18.655,529840,0
2011-09-22,18.257,18.483,17.909,18.09,624892,0
2011-09-23,18.09,18.357,18.067,18.324,331794,0
2011-09-26,18.517,18.743,18.35,18.729,479351,0
2011-09-27,19.011,19.253,18.893,18.995,415286,0
2011-09-28,19.017,19.104,18.499,18.539,474206,0
2011-09-29,18.885,19.175,18.642,18.995,314561,0
2011-09-30,18.758,19.178,18.714,18.73,441945,0
2011-10-03,18.789,19.089,18.532,18.56,866735,0
2011-10-04,18.407,18.798,18.171,18.781,909161,0
2011-10-05,18.867,18.986,18.578,18.937,735460,0
2011-10-06,18.923,19.418,18.846,19.402,504654,0
2011-10-07,19.458,19.474,19.024,19.073,443241,0
2011-10-10,19.385,19.504,19.278,19.504,346093,0
2011-10-11,19.365,19.488,19.119,19.183,382441,0
2011-10-12,19.307,19.481,19.152,19.379,449947,0
2011-10-13,19.324,19.324,19.161,19.262,352847,0
2011-10-14,19.418,19.606,19.253,19.585,277806,0
2011-10-17,19.481,19.536,19.253,19.307,374001,0
2011-10-18,19.372,19.755,19.175,19.606,345074,0
2011-10-19,19.622,19.833,19.379,19.434,355252,0
2011-10-20,19.357,19.592,19.253,19.504,206463,0
2011-10-21,19.788,19.977,19.695,19.977,365723,0
2011-10-24,19.944,20.211,19.898,20.178,348997,0
2011-10-25,20.039,20.094,19.595,19.626,456349,0
2011-10-26,19.842,19.898,19.559,19.772,368259,0
2011-10-27,20.274,20.69,20.092,20.47,763551,0
2011-10-28,20.352,20.423,20.178,20.186,286527,0
2011-10-31,20.021,20.246,19.973,19.981,272493,0
2011-11-01,19.467,19.831,19.349,19.467,416443,0
2011-11-02,19.204,19.585,18.932,19.024,681180,0
2011-11-03,19,19.761,18.983,19.54,508705,0
2011-11-04,19.38,19.563,19.237,19.507,358777,0
2011-11-07,19.559,19.703,18.946,19.271,438773,0
2011-11-08,19.331,19.614,18.979,19.592,463531,0
2011-11-09,19.252,19.316,18.648,18.968,975767,0
2011-11-10,19.133,19.262,18.959,19.211,324235,0
2011-11-11,19.365,19.58,19.316,19.365,628789,0
2011-11-14,19.365,19.426,19.175,19.204,337083,0
2011-11-15,19.143,19.434,19.065,19.41,254253,0
2011-11-16,19.253,19.365,19.017,19.032,269927,0
2011-11-17,19.017,19.278,18.893,19.04,352503,0
2011-11-18,19.036,19.403,19.036,19.324,496403,0
2011-11-21,19.071,19.133,18.896,19.036,463819,0
2011-11-22,19,19.095,18.848,18.903,492617,0
2011-11-23,18.766,18.808,18.507,18.648,521780,0
2011-11-25,18.619,18.8,18.585,18.585,205695,0
2011-11-28,18.968,19.055,18.766,18.942,582404,0
2011-11-29,18.942,19.277,18.927,19.197,682627,0
2011-11-30,19.668,19.909,19.571,19.853,896844,0
2011-12-01,19.786,20.071,19.761,19.968,866862,0
2011-12-02,20.214,20.42,20.151,20.205,1256740,0
2011-12-05,20.509,20.865,20.404,20.436,1335283,0
2011-12-06,20.31,20.372,20.119,20.151,889145,0
2011-12-07,20.056,20.246,19.786,20.16,756396,0
2011-12-08,20.063,20.063,19.649,19.699,845227,0
2011-12-09,19.802,20.262,19.779,20.205,968606,0
2011-12-12,20.078,20.24,19.874,20.078,856039,0
2011-12-13,20.179,20.476,20.031,20.143,1275074,0
2011-12-14,20.031,20.151,19.77,19.794,826269,0
2011-12-15,20.008,20.333,19.985,20.222,1349194,0
2011-12-16,20.27,20.381,19.897,19.985,9567662,0
2011-12-19,20.179,20.325,19.889,20,1036930,0
2011-12-20,20.285,20.468,20.24,20.325,879994,0
2011-12-21,20.231,20.564,20.231,20.53,558873,0
2011-12-22,20.611,20.715,20.493,20.539,330075,0
2011-12-23,20.547,20.676,20.547,20.618,412422,0
2011-12-27,20.572,20.879,20.539,20.817,532480,0
2011-12-28,20.817,20.895,20.53,20.547,424353,0
2011-12-29,20.602,20.706,20.53,20.676,363683,0
2011-12-30,20.699,20.746,20.453,20.453,447406,0
2012-01-03,20.792,20.792,20.205,20.317,685576,0
2012-01-04,20.301,20.39,20.151,20.196,490507,0
2012-01-05,20.078,20.262,19.959,20.231,583758,0
2012-01-06,20.179,20.24,20.048,20.056,288435,0
2012-01-09,20.119,20.119,19.919,20,262877,0
2012-01-10,19.874,20.094,19.874,20.031,759263,0
2012-01-11,20.094,20.222,19.968,20.023,378035,0
2012-01-12,20.111,20.127,19.919,20.008,314814,0
2012-01-13,19.856,19.959,19.707,19.936,476862,0
2012-01-17,20.118,20.188,19.915,19.965,356341,0
2012-01-18,20.008,20.039,19.84,20.039,296569,0
2012-01-19,20.127,20.127,19.84,19.927,376250,0
2012-01-20,19.959,20.008,19.77,19.81,489606,0
2012-01-23,19.823,19.84,19.683,19.744,476237,0
2012-01-24,19.713,19.721,19.548,19.713,352520,0
2012-01-25,19.691,20.078,19.53,20.039,434661,0
2012-01-26,20.102,20.356,19.959,20.31,402186,0
2012-01-27,20.285,20.293,20.111,20.278,480145,0
2012-01-30,20.173,20.173,19.874,19.91,345185,0
2012-01-31,19.99,20.173,19.948,20.127,304115,0
2012-02-01,20.231,20.53,20.188,20.509,477757,0
2012-02-02,20.53,20.588,20.427,20.515,417805,0
2012-02-03,20.673,20.721,20.455,20.496,442919,0
2012-02-06,20.42,20.611,20.397,20.547,250198,0
2012-02-07,20.455,20.607,20.407,20.526,371303,0
2012-02-08,20.577,20.607,20.391,20.599,365130,0
2012-02-09,20.639,20.647,20.463,20.526,160858,0
2012-02-10,20.4,20.607,20.4,20.438,223396,0
2012-02-13,20.572,20.667,20.427,20.658,321255,0
2012-02-14,20.56,20.607,20.351,20.438,462660,0
2012-02-15,20.455,20.623,20.118,20.214,379052,0
2012-02-16,20.246,20.487,20.246,20.31,326090,0
2012-02-17,20.286,20.383,20.254,20.326,362970,0
2012-02-21,20.496,20.496,20.134,20.222,475008,0
2012-02-22,20.286,20.294,20.036,20.142,323385,0
2012-02-23,20.188,20.335,20.101,20.279,475364,0
2012-02-24,20.279,20.351,20.179,20.205,180306,0
2012-02-27,20.029,20.118,19.907,19.965,326536,0
2012-02-28,19.981,20.029,19.685,19.835,330321,0
2012-02-29,19.896,19.926,19.668,19.846,493844,0
2012-03-01,19.94,19.965,19.805,19.879,580313,0
2012-03-02,19.901,19.933,19.764,19.86,528793,0
2012-03-05,19.86,19.948,19.676,19.948,322777,0
2012-03-06,19.797,19.94,19.755,19.923,493863,0
2012-03-07,20.021,20.092,19.755,20.092,338756,0
2012-03-08,20.188,20.294,20.045,20.286,461789,0
2012-03-09,20.31,20.631,20.205,20.607,539015,0
2012-03-12,20.614,20.744,20.438,20.479,653278,0
2012-03-13,20.647,20.647,20.496,20.599,558560,0
2012-03-14,20.623,20.681,20.286,20.286,324904,0
2012-03-15,20.302,20.335,20.054,20.188,378796,0
2012-03-16,20.214,20.222,20.045,20.054,470359,0
2012-03-19,20.054,20.24,19.998,20.084,242485,0
2012-03-20,19.956,20.134,19.948,20.045,249986,0
2012-03-21,20.076,20.118,19.956,20.069,199915,0
2012-03-22,19.965,20.076,19.933,20.045,192127,0
2012-03-23,20.021,20.127,19.981,20.076,256342,0
2012-03-26,20.196,20.4,20.196,20.358,338530,0
2012-03-27,20.407,20.519,20.302,20.438,247867,0
2012-03-28,20.47,20.534,20.358,20.47,457090,0
2012-03-29,20.4,20.585,20.254,20.542,247504,0
2012-03-30,20.592,20.639,20.512,20.551,476804,0
2012-04-02,20.568,20.993,20.496,20.865,453266,0
2012-04-03,20.968,21.026,20.631,20.753,489485,0
2012-04-04,20.673,20.736,20.592,20.647,321431,0
2012-04-05,20.56,20.577,20.351,20.43,89657,0
2012-04-09,20.254,20.391,20.254,20.335,273891,0
2012-04-10,20.335,20.335,20.045,20.118,554912,0
2012-04-11,20.246,20.279,20.142,20.279,390740,0
2012-04-12,20.222,20.504,20.173,20.391,312686,0
2012-04-13,20.374,20.696,20.318,20.366,324156,0
2012-04-16,20.463,20.639,20.4,20.592,269562,0
2012-04-17,20.617,20.884,20.471,20.813,292700,0
2012-04-18,20.721,20.873,20.631,20.703,175342,0
2012-04-19,20.673,20.728,20.479,20.551,215460,0
2012-04-20,20.825,20.922,20.703,20.85,364575,0
2012-04-23,20.623,20.696,20.526,20.647,290846,0
2012-04-24,20.728,20.939,20.696,20.939,310469,0
2012-04-25,21.114,21.154,21.009,21.072,415746,0
2012-04-26,21.072,21.194,20.953,21.185,394925,0
2012-04-27,21.282,21.291,21.123,21.25,362692,0
2012-04-30,21.266,21.316,21.154,21.242,310208,0
2012-05-01,21.333,21.455,21.154,21.169,580206,0
2012-05-02,21,21.234,20.809,20.887,554028,0
2012-05-03,20.87,20.884,20.617,20.633,314191,0
2012-05-04,20.57,20.633,20.431,20.527,462078,0
2012-05-07,20.496,20.519,20.286,20.519,402861,0
2012-05-08,20.455,20.744,20.455,20.712,269247,0
2012-05-09,20.562,20.748,20.527,20.579,548466,0
2012-05-10,20.69,20.83,20.61,20.787,227998,0
2012-05-11,20.7,20.805,20.633,20.707,331188,0
2012-05-14,20.601,20.723,20.496,20.505,431576,0
2012-05-15,20.61,20.61,20.366,20.407,387320,0
2012-05-16,20.431,20.716,20.407,20.707,420987,0
2012-05-17,20.733,20.748,20.544,20.57,533141,0
2012-05-18,20.505,20.716,20.415,20.455,339747,0
2012-05-21,20.496,20.505,20.285,20.4,483116,0
2012-05-22,20.48,20.562,20.391,20.455,373438,0
2012-05-23,20.374,20.505,20.277,20.374,349773,0
2012-05-24,20.471,20.716,20.391,20.716,243502,0
2012-05-25,20.668,20.779,20.626,20.683,201012,0
2012-05-29,20.787,20.787,20.617,20.765,154003,0
2012-05-30,20.65,20.855,20.52,20.52,321624,0
2012-05-31,20.562,20.765,20.463,20.65,365988,0
2012-06-01,20.431,20.723,20.431,20.642,316193,0
2012-06-04,20.683,20.821,20.642,20.74,222246,0
2012-06-05,20.65,20.91,20.601,20.901,217081,0
2012-06-06,20.944,21.131,20.847,21.131,473831,0
2012-06-07,21.324,21.324,21.072,21.106,378996,0
2012-06-08,21.048,21.268,20.992,21.252,193744,0
2012-06-11,21.39,21.585,21.205,21.22,414892,0
2012-06-12,21.275,21.293,21.008,21.195,237533,0
2012-06-13,21.114,21.324,21.043,21.212,280384,0
2012-06-14,21.268,21.357,21.169,21.333,207875,0
2012-06-15,21.364,21.52,21.284,21.407,360575,0
2012-06-18,21.324,21.455,21.324,21.39,262898,0
2012-06-19,21.488,21.617,21.333,21.488,351583,0
2012-06-20,21.455,21.512,21.303,21.333,162269,0
2012-06-21,21.31,21.44,21.048,21.114,220991,0
2012-06-22,21.227,21.382,21.154,21.317,498534,0
2012-06-25,21.098,21.26,21.072,21.169,177158,0
2012-06-26,21.169,21.341,21.106,21.212,234060,0
2012-06-27,21.324,21.545,21.31,21.455,308178,0
2012-06-28,21.341,21.747,21.252,21.74,331449,0
2012-06-29,22.001,22.001,21.642,21.699,326616,0
2012-07-02,21.772,21.967,21.617,21.902,612279,0
2012-07-03,21.967,21.991,21.853,21.911,242899,0
2012-07-05,21.925,22.018,21.755,21.772,253997,0
2012-07-06,21.625,21.959,21.625,21.911,243339,0
2012-07-09,21.911,21.95,21.763,21.894,432355,0
2012-07-10,21.976,22.162,21.95,22.024,375820,0
2012-07-11,22.033,22.122,21.911,22.033,239741,0
2012-07-12,21.942,22.13,21.878,22.039,315984,0
2012-07-13,22.096,22.307,22.096,22.259,218999,0
2012-07-16,22.269,22.307,22.122,22.193,178175,0
2012-07-17,22.227,22.406,22.088,22.259,159517,0
2012-07-18,22.259,22.397,22.13,22.374,141976,0
2012-07-19,22.349,22.535,22.096,22.333,246557,0
2012-07-20,22.211,22.622,22.178,22.431,317349,0
2012-07-23,22.146,22.284,22.106,22.115,250405,0
2012-07-24,22.186,22.342,21.74,21.86,197000,0
2012-07-25,21.991,22.115,21.821,22.073,214294,0
2012-07-26,22.307,22.39,22.115,22.259,199109,0
2012-07-27,22.333,22.709,22.269,22.57,281890,0
2012-07-30,22.578,22.721,22.472,22.641,203062,0
2012-07-31,22.594,22.701,22.48,22.496,323735,0
2012-08-01,22.56,22.781,22.162,22.17,419344,0
2012-08-02,22.138,22.245,22.073,22.218,216013,0
2012-08-03,22.397,22.714,22.397,22.594,219003,0
2012-08-06,22.657,22.798,22.552,22.578,277871,0
2012-08-07,22.56,22.578,21.601,21.642,683774,0
2012-08-08,21.536,21.674,21.415,21.561,372860,0
2012-08-09,21.503,21.772,21.471,21.658,344690,0
2012-08-10,21.642,21.674,21.48,21.625,199890,0
2012-08-13,21.65,21.699,21.44,21.496,241590,0
2012-08-14,21.601,21.617,21.455,21.496,337261,0
2012-08-15,21.455,21.577,21.349,21.357,302990,0
2012-08-16,21.374,21.415,21.317,21.374,399272,0
2012-08-17,21.349,21.447,21.333,21.423,313055,0
2012-08-20,21.423,21.455,21.349,21.374,472458,0
2012-08-21,21.455,21.564,21.175,21.266,542046,0
2012-08-22,21.266,21.364,21.145,21.145,198702,0
2012-08-23,21.129,21.129,20.858,20.923,306372,0
2012-08-24,20.85,21.03,20.824,20.948,183461,0
2012-08-27,21.022,21.022,20.904,20.931,197906,0
2012-08-28,20.904,21.012,20.873,20.923,242133,0
2012-08-29,20.923,21.077,20.865,20.978,225700,0
2012-08-30,20.913,20.988,20.85,20.913,152266,0
2012-08-31,20.978,20.995,20.741,20.873,344106,0
2012-09-04,20.971,21.077,20.788,21.022,291948,0
2012-09-05,21.094,21.094,20.913,20.988,298085,0
2012-09-06,20.995,21.193,20.978,21.138,358048,0
2012-09-07,21.234,21.274,21.022,21.077,213133,0
2012-09-10,21.051,21.175,21.003,21.003,312635,0
2012-09-11,20.995,21.138,20.873,20.904,270376,0
2012-09-12,20.896,20.978,20.691,20.749,255285,0
2012-09-13,20.749,20.85,20.717,20.85,661920,0
2012-09-14,20.904,20.988,20.807,20.887,452906,0
2012-09-17,20.873,20.948,20.626,20.668,550651,0
2012-09-18,20.617,20.832,20.601,20.749,452336,0
2012-09-19,20.78,20.931,20.749,20.923,501536,0
2012-09-20,20.85,21.151,20.85,21.068,353739,0
2012-09-21,21.21,21.324,21.129,21.21,673458,0
2012-09-24,21.203,21.416,21.203,21.39,501972,0
2012-09-25,21.416,21.564,21.309,21.332,455743,0
2012-09-26,21.332,21.571,21.324,21.448,342473,0
2012-09-27,21.538,21.612,21.251,21.302,524880,0
2012-09-28,21.234,21.259,21.06,21.151,384411,0
2012-10-01,21.274,21.364,21.111,21.193,354574,0
2012-10-02,21.302,21.349,21.16,21.309,280256,0
2012-10-03,21.34,21.448,21.218,21.364,370739,0
2012-10-04,21.424,21.564,21.349,21.407,401523,0
2012-10-05,21.538,21.58,21.364,21.416,192645,0
2012-10-08,21.382,21.416,21.274,21.302,206525,0
2012-10-09,21.302,21.364,21.151,21.259,300132,0
2012-10-10,21.259,21.39,21.203,21.274,202276,0
2012-10-11,21.34,21.416,21.251,21.283,226693,0
2012-10-12,21.266,21.357,21.111,21.151,302977,0
2012-10-15,21.145,21.357,21.04,21.283,280772,0
2012-10-16,21.364,21.58,21.364,21.448,361280,0
2012-10-17,21.48,21.908,21.455,21.9,350302,0
2012-10-18,21.743,21.999,21.694,21.99,298543,0
2012-10-19,21.932,21.981,21.703,21.743,271279,0
2012-10-22,21.266,21.317,20.896,20.988,993900,0
2012-10-23,20.879,20.879,20.519,20.569,566704,0
2012-10-24,20.321,20.594,20.265,20.421,660820,0
2012-10-25,20.511,20.609,20.421,20.609,338204,0
2012-10-26,20.65,20.691,20.561,20.609,280903,0
2012-10-31,20.7,20.904,20.626,20.887,345913,0
2012-11-01,20.94,21.03,20.758,20.798,351878,0
2012-11-02,20.948,20.948,20.526,20.526,249271,0
2012-11-05,20.552,20.594,20.355,20.389,355356,0
2012-11-06,20.389,20.684,20.389,20.534,266714,0
2012-11-07,20.397,20.428,19.903,19.952,413573,0
2012-11-08,19.927,20.134,19.745,19.745,320617,0
2012-11-09,19.699,19.828,19.566,19.623,416003,0
2012-11-12,19.623,19.745,19.41,19.467,239722,0
2012-11-13,19.392,19.598,19.326,19.369,368792,0
2012-11-14,19.401,19.46,19.098,19.196,315708,0
2012-11-15,19.137,19.253,18.885,18.958,339019,0
2012-11-16,18.9,19.13,18.721,19.106,317246,0
2012-11-19,19.211,19.228,18.94,19.13,372720,0
2012-11-20,19.106,19.172,18.9,19.112,212389,0
2012-11-21,19.172,19.272,18.991,19.106,361127,0
2012-11-23,19.18,19.18,18.975,19.065,111301,0
2012-11-26,19.057,19.362,19.048,19.319,554922,0
2012-11-27,19.363,19.511,19.286,19.301,375520,0
2012-11-28,19.286,19.519,19.219,19.511,365285,0
2012-11-29,19.61,19.779,19.501,19.669,350698,0
2012-11-30,19.718,19.818,19.635,19.727,533094,0
2012-12-03,19.795,19.811,19.594,19.718,327813,0
2012-12-04,19.779,19.818,19.579,19.678,239033,0
2012-12-05,19.669,19.943,19.601,19.795,337049,0
2012-12-06,19.843,19.951,19.703,19.843,322438,0
2012-12-07,19.87,19.951,19.834,19.935,338921,0
2012-12-10,19.908,19.978,19.803,19.951,361419,0
2012-12-11,19.978,20.034,19.851,19.951,416532,0
2012-12-12,20.043,20.053,19.811,19.825,335900,0
2012-12-13,19.825,19.926,19.718,19.87,353754,0
2012-12-14,19.825,19.908,19.786,19.811,234307,0
2012-12-17,19.843,20.251,19.834,20.244,603179,0
2012-12-18,20.218,20.26,20.075,20.244,435311,0
2012-12-19,20.227,20.236,20.053,20.061,244935,0
2012-12-20,20.034,20.276,19.986,20.244,333601,0
2012-12-21,20.136,20.525,20.018,20.376,1957657,0
2012-12-24,20.366,20.366,20.018,20.119,172594,0
2012-12-26,20.136,20.144,19.834,19.879,239820,0
2012-12-27,19.879,19.943,19.57,19.811,423383,0
2012-12-28,19.751,19.917,19.687,19.734,260086,0
2012-12-31,19.734,20.11,19.57,20.061,404755,0
2013-01-02,20.366,20.509,20.276,20.443,605490,0
2013-01-03,20.525,20.642,20.343,20.425,266409,0
2013-01-04,20.476,20.56,20.401,20.525,222591,0
2013-01-07,20.502,20.502,20.144,20.251,226767,0
2013-01-08,20.236,20.236,20.053,20.11,352424,0
2013-01-09,20.182,20.227,20.075,20.227,284957,0
2013-01-10,20.318,20.401,20.175,20.318,233437,0
2013-01-11,20.359,20.443,20.168,20.359,318089,0
2013-01-14,20.366,20.434,20.335,20.434,224761,0
2013-01-15,20.366,20.517,20.285,20.485,198105,0
2013-01-16,20.459,20.485,20.251,20.301,290051,0
2013-01-17,20.401,20.533,20.301,20.394,292955,0
2013-01-18,20.366,20.517,20.335,20.459,373759,0
2013-01-22,20.485,20.782,20.485,20.768,364651,0
2013-01-23,20.759,20.875,20.626,20.816,309729,0
2013-01-24,20.834,20.958,20.8,20.935,375439,0
2013-01-25,20.999,21.074,20.826,21.008,300735,0
2013-01-28,21.008,21.241,20.951,21.209,301772,0
2013-01-29,21.25,21.474,21.191,21.474,381558,0
2013-01-30,21.474,21.55,21.375,21.499,412671,0
2013-01-31,21.474,21.55,21.425,21.516,728139,0
2013-02-01,21.575,21.699,21.516,21.667,394568,0
2013-02-04,21.607,21.632,21.408,21.45,238298,0
2013-02-05,21.533,21.632,21.457,21.465,183451,0
2013-02-06,21.383,21.598,21.274,21.598,173846,0
2013-02-07,21.541,21.673,21.491,21.667,154394,0
2013-02-08,21.691,21.757,21.649,21.725,237291,0
2013-02-11,21.774,21.816,21.649,21.765,284040,0
2013-02-12,21.774,21.939,21.747,21.917,268995,0
2013-02-13,21.957,22.116,21.882,22.081,301027,0
2013-02-14,22.024,22.165,21.948,21.999,367890,0
2013-02-15,22.124,22.149,21.965,22.039,311002,0
2013-02-19,22.047,22.357,21.89,22.047,840034,0
2013-02-20,22.203,22.255,21.589,21.834,826112,0
2013-02-21,21.858,22.113,21.673,21.858,422240,0
2013-02-22,21.951,21.994,21.691,21.726,485063,0
2013-02-25,21.817,21.877,21.37,21.37,497908,0
2013-02-26,21.455,21.657,21.388,21.606,475384,0
2013-02-27,21.606,21.935,21.606,21.867,275809,0
2013-02-28,21.825,22.12,21.733,22.042,309582,0
2013-03-01,21.893,22.062,21.691,22.052,330497,0
2013-03-04,22.035,22.069,21.858,22.027,414754,0
2013-03-05,21.691,22.263,21.345,22.062,414425,0
2013-03-06,22.137,22.28,22.062,22.17,510824,0
2013-03-07,22.203,22.263,22.062,22.094,171618,0
2013-03-08,22.155,22.289,22.077,22.272,219151,0
2013-03-11,22.203,22.248,22.145,22.213,216724,0
2013-03-12,22.162,22.305,22.077,22.145,216774,0
2013-03-13,22.155,22.272,22.052,22.239,168825,0
2013-03-14,22.23,22.415,22.23,22.364,382515,0
2013-03-15,22.39,22.466,22.085,22.396,1279077,0
2013-03-18,22.23,22.439,22.23,22.305,215737,0
2013-03-19,22.321,22.406,22.12,22.272,205211,0
2013-03-20,22.381,22.466,22.297,22.423,173998,0
2013-03-21,22.248,22.466,22.248,22.439,247659,0
2013-03-22,22.448,22.491,22.347,22.406,245850,0
2013-03-25,22.515,22.515,22.137,22.289,278196,0
2013-03-26,22.406,22.694,22.28,22.694,336527,0
2013-03-27,22.601,22.887,22.549,22.852,341717,0
2013-03-28,22.903,23.129,22.802,23.063,409588,0
2013-04-01,23.004,23.096,22.777,23.036,428193,0
2013-04-02,23.071,23.357,23.036,23.248,395039,0
2013-04-03,23.231,23.306,22.935,22.944,432518,0
2013-04-04,22.396,22.777,22.33,22.768,927760,0
2013-04-05,22.482,22.887,22.482,22.811,756406,0
2013-04-08,22.826,22.944,22.751,22.928,318650,0
2013-04-09,22.979,23.036,22.777,22.777,258822,0
2013-04-10,22.871,23.004,22.871,22.935,352435,0
2013-04-11,22.995,23.004,22.843,22.935,434340,0
2013-04-12,22.903,23.046,22.887,22.944,510017,0
2013-04-15,22.852,22.979,22.584,22.616,647551,0
2013-04-16,22.777,22.971,22.539,22.935,394004,0
2013-04-17,22.871,22.871,22.448,22.616,411054,0
2013-04-18,22.686,22.733,22.506,22.632,418021,0
2013-04-19,22.667,23.027,22.667,23.02,270999,0
2013-04-22,23.071,23.096,22.802,22.979,307225,0
2013-04-23,23.081,23.129,22.935,23.129,262844,0
2013-04-24,23.188,23.265,22.944,23.265,246802,0
2013-04-25,23.357,23.474,23.231,23.34,195420,0
2013-04-26,23.325,23.457,23.173,23.298,252387,0
2013-04-29,23.408,23.662,23.333,23.509,317870,0
2013-04-30,23.526,23.627,23.457,23.61,333040,0
2013-05-01,23.636,23.786,23.491,23.591,683840,0
2013-05-02,23.801,24.057,23.61,23.964,496943,0
2013-05-03,24.233,24.41,24.216,24.3,419823,0
2013-05-06,24.326,24.36,23.872,23.872,436429,0
2013-05-07,23.947,24.3,23.903,24.283,382716,0
2013-05-08,24.3,24.382,24.182,24.368,442527,0
2013-05-09,24.401,24.41,23.964,23.972,348708,0
2013-05-10,24.057,24.266,24.006,24.242,337981,0
2013-05-13,24.224,24.224,24.006,24.021,343340,0
2013-05-14,24.006,24.233,23.964,24.199,467694,0
2013-05-15,24.191,24.629,24.14,24.436,339009,0
2013-05-16,24.374,24.501,24.257,24.318,207141,0
2013-05-17,24.326,24.492,24.251,24.492,347194,0
2013-05-20,24.51,24.62,24.41,24.519,400583,0
2013-05-21,24.505,24.542,24.251,24.369,484092,0
2013-05-22,24.321,24.524,23.613,23.797,499094,0
2013-05-23,23.613,23.673,23.172,23.604,486750,0
2013-05-24,23.521,23.554,23.264,23.34,288745,0
2013-05-28,23.502,23.594,23.087,23.213,515170,0
2013-05-29,23.087,23.093,22.456,22.532,554750,0
2013-05-30,22.752,23.172,22.752,22.908,479320,0
2013-05-31,22.852,23.006,22.708,22.721,377588,0
2013-06-03,22.771,23.052,22.549,22.931,604727,0
2013-06-04,22.94,23.068,22.633,22.829,591491,0
2013-06-05,22.752,22.968,22.617,22.623,370053,0
2013-06-06,22.602,23.179,22.54,22.883,377701,0
2013-06-07,23.034,23.087,22.65,22.883,427626,0
2013-06-10,22.923,22.993,22.79,22.931,224210,0
2013-06-11,22.805,23,22.524,22.838,490182,0
2013-06-12,22.993,23.009,22.506,22.54,287373,0
2013-06-13,22.532,23.093,22.499,22.993,579171,0
2013-06-14,23.018,23.102,22.771,22.875,298909,0
2013-06-17,22.968,23.172,22.727,22.771,240918,0
2013-06-18,22.829,23.145,22.735,23.078,308865,0
2013-06-19,23.034,23.034,22.439,22.532,367045,0
2013-06-20,22.309,22.465,21.844,21.913,530011,0
2013-06-21,22.038,22.482,21.944,22.482,807908,0
2013-06-24,22.328,22.633,22.134,22.482,379258,0
2013-06-25,22.705,22.798,22.38,22.718,326382,0
2013-06-26,22.865,23,22.65,22.705,353796,0
2013-06-27,22.838,23.009,22.798,22.931,352388,0
2013-06-28,22.899,23.087,22.718,22.985,404162,0
2013-07-01,22.959,23.078,22.688,22.838,410000,0
2013-07-02,22.669,23.068,22.617,22.899,292052,0
2013-07-03,22.805,23.018,22.705,22.856,115438,0
2013-07-05,23.093,23.093,22.602,22.959,180867,0
2013-07-08,23.061,23.357,22.968,23.23,388518,0
2013-07-09,23.273,23.538,23.204,23.521,392403,0
2013-07-10,23.512,23.705,23.476,23.666,360856,0
2013-07-11,23.826,24.028,23.826,24.013,406158,0
2013-07-12,23.963,23.979,23.789,23.955,334502,0
2013-07-15,23.945,24.345,23.884,24.328,600952,0
2013-07-16,24.345,24.377,24.183,24.293,256225,0
2013-07-17,24.447,24.496,24.114,24.243,236052,0
2013-07-18,24.276,24.557,24.251,24.542,256625,0
2013-07-19,24.524,24.626,24.423,24.496,238064,0
2013-07-22,24.626,24.676,24.534,24.565,188822,0
2013-07-23,24.616,24.676,24.505,24.574,216944,0
2013-07-24,24.599,24.636,24.14,24.192,214801,0
2013-07-25,24.149,24.505,24.062,24.479,219059,0
2013-07-26,24.362,24.534,24.285,24.514,185556,0
2013-07-29,24.496,24.636,24.455,24.505,173904,0
2013-07-30,24.583,24.684,24.404,24.496,210259,0
2013-07-31,24.496,24.659,24.328,24.479,191835,0
2013-08-01,24.636,24.845,24.565,24.794,159939,0
2013-08-02,24.768,24.845,24.676,24.794,149024,0
2013-08-05,24.794,24.794,24.599,24.676,179095,0
2013-08-06,24.676,24.684,24.183,24.225,403842,0
2013-08-07,24.259,24.712,24.071,24.599,365035,0
2013-08-08,24.729,24.83,24.377,24.761,293764,0
2013-08-09,24.667,24.744,24.335,24.345,331140,0
2013-08-12,24.243,24.353,24.183,24.293,388574,0
2013-08-13,24.276,24.276,24.02,24.047,337479,0
2013-08-14,24.047,24.071,23.767,23.927,266338,0
2013-08-15,23.697,23.797,23.409,23.428,252282,0
2013-08-16,23.357,23.392,22.883,23.061,406922,0
2013-08-19,23.061,23.093,22.79,22.856,292589,0
2013-08-20,23.021,23.256,22.809,23.101,226088,0
2013-08-21,23.006,23.006,22.662,22.731,176616,0
2013-08-22,22.775,22.833,22.635,22.775,165625,0
2013-08-23,22.794,23.021,22.653,23.021,279255,0
2013-08-26,23.021,23.109,22.714,22.809,276798,0
2013-08-27,22.611,22.965,22.611,22.765,372719,0
2013-08-28,22.756,23.021,22.681,22.878,239230,0
2013-08-29,22.878,22.965,22.644,22.747,287028,0
2013-08-30,22.595,22.878,22.525,22.603,338719,0
2013-09-03,22.8,22.87,22.267,22.301,277607,0
2013-09-04,22.284,22.345,22.163,22.206,565058,0
2013-09-05,22.197,22.327,22.001,22.01,265125,0
2013-09-06,22.121,22.317,22.001,22.113,191688,0
2013-09-09,22.121,22.232,21.982,22.223,252665,0
2013-09-10,22.317,22.516,22.214,22.516,227374,0
2013-09-11,22.516,22.516,22.284,22.43,209164,0
2013-09-12,22.43,22.569,22.251,22.275,148317,0
2013-09-13,22.404,22.525,22.257,22.362,224737,0
2013-09-16,22.625,22.738,22.18,22.267,242656,0
2013-09-17,22.267,22.447,22.18,22.37,347074,0
2013-09-18,22.37,22.937,22.214,22.919,490021,0
2013-09-19,22.928,23.186,22.8,22.895,246398,0
2013-09-20,22.981,23.006,22.7,22.817,447826,0
2013-09-23,22.765,23.393,22.731,23.341,329458,0
2013-09-24,23.412,23.505,23.204,23.325,405904,0
2013-09-25,23.358,23.558,23.222,23.222,368147,0
2013-09-26,23.222,23.349,22.87,22.981,310232,0
2013-09-27,22.8,23.031,22.421,22.662,333313,0
2013-09-30,22.413,22.714,22.388,22.714,326206,0
2013-10-01,22.653,23.04,22.653,23.031,329223,0
2013-10-02,22.937,23.04,22.714,22.817,405808,0
2013-10-03,22.714,22.817,22.301,22.43,277096,0
2013-10-04,22.421,22.586,22.379,22.491,148542,0
2013-10-07,22.335,22.55,22.301,22.327,193051,0
2013-10-08,22.327,22.611,22.267,22.345,209584,0
2013-10-09,22.37,22.714,22.335,22.421,342500,0
2013-10-10,22.671,22.997,22.455,22.91,239089,0
2013-10-11,22.852,23.213,22.756,23.213,229274,0
2013-10-14,23.213,23.213,22.817,23.186,332879,0
2013-10-15,23.076,23.092,22.721,22.8,307330,0
2013-10-16,22.887,22.965,22.775,22.937,207144,0
2013-10-17,22.887,23.384,22.765,23.384,310671,0
2013-10-18,23.532,23.684,23.412,23.599,331485,0
2013-10-21,23.636,23.644,23.358,23.515,250000,0
2013-10-22,23.532,23.868,23.461,23.824,284184,0
2013-10-23,23.773,24.082,23.721,23.893,329229,0
2013-10-24,23.954,23.954,23.652,23.824,211699,0
2013-10-25,23.842,24.092,23.582,24.092,165031,0
2013-10-28,24.082,24.22,23.987,24.082,174428,0
2013-10-29,24.125,24.22,23.971,24.125,235829,0
2013-10-30,24.176,24.315,23.997,23.997,219571,0
2013-10-31,23.987,24.048,23.617,23.909,290455,0
2013-11-01,23.852,24.057,23.701,23.997,377926,0
2013-11-04,24.072,24.263,23.868,24.237,321465,0
2013-11-05,24.194,24.289,23.901,23.963,342035,0
2013-11-06,24.082,24.324,23.954,24.237,263586,0
2013-11-07,24.255,24.324,23.954,24.005,367981,0
2013-11-08,23.997,24.072,23.617,23.954,420134,0
2013-11-11,23.918,24.028,23.636,23.876,445487,0
2013-11-12,23.909,23.971,23.721,23.832,550783,0
2013-11-13,23.701,23.979,23.55,23.954,405109,0
2013-11-14,24.021,24.151,23.883,23.944,432223,0
2013-11-15,23.963,24.082,23.67,23.868,493352,0
2013-11-18,24.021,24.021,23.747,23.876,412510,0
2013-11-19,23.94,24.106,23.847,23.968,471453,0
2013-11-20,24.07,24.08,23.809,23.864,214470,0
2013-11-21,23.959,24.061,23.864,24.017,220502,0
2013-11-22,24.017,24.09,23.759,23.854,448692,0
2013-11-25,23.94,23.94,23.584,23.664,410746,0
2013-11-26,23.696,23.864,23.488,23.645,449965,0
2013-11-27,23.686,23.714,23.55,23.664,290869,0
2013-11-29,23.733,23.864,23.637,23.704,192122,0
2013-12-02,23.75,23.75,23.411,23.478,375669,0
2013-12-03,23.461,23.637,23.34,23.488,406441,0
2013-12-04,23.393,23.664,23.296,23.567,193238,0
2013-12-05,23.591,23.664,23.402,23.567,190367,0
2013-12-06,23.733,24.026,23.664,24.017,335495,0
2013-12-09,24.07,24.08,23.637,23.872,444251,0
2013-12-10,23.809,23.931,23.516,23.628,270790,0
2013-12-11,23.664,23.664,23.305,23.393,352832,0
2013-12-12,23.34,23.714,23.324,23.672,349590,0
2013-12-13,23.733,23.837,23.591,23.714,363855,0
2013-12-16,24.061,24.09,23.799,23.994,508041,0
2013-12-17,23.968,24.106,23.854,24.045,331404,0
2013-12-18,24.026,24.402,23.819,24.382,351138,0
2013-12-19,24.367,24.382,24.026,24.211,424354,0
2013-12-20,24.35,24.688,24.246,24.654,1237885,0
2013-12-23,24.732,24.75,24.374,24.382,341195,0
2013-12-24,24.374,24.567,24.374,24.479,130683,0
2013-12-26,24.514,24.567,24.392,24.429,290420,0
2013-12-27,24.506,24.524,24.306,24.487,146951,0
2013-12-30,24.487,24.619,24.421,24.471,252763,0
2013-12-31,24.454,24.661,24.421,24.525,442892,0
2014-01-02,24.75,24.802,24.202,24.228,649987,0
2014-01-03,24.279,24.462,24.184,24.324,493319,0
2014-01-06,24.438,24.438,24.123,24.123,429473,0
2014-01-07,24.228,24.454,24.184,24.324,550886,0
2014-01-08,24.289,24.324,24.106,24.297,522265,0
2014-01-09,24.392,24.438,24.193,24.316,322677,0
2014-01-10,24.382,24.716,24.359,24.679,449115,0
2014-01-13,24.609,24.688,24.341,24.402,300943,0
2014-01-14,24.534,24.585,24.382,24.462,262422,0
2014-01-15,24.567,24.629,24.382,24.585,338619,0
2014-01-16,24.55,24.707,24.514,24.629,263082,0
2014-01-17,24.55,24.679,24.524,24.6,169844,0
2014-01-21,24.679,24.898,24.593,24.853,413811,0
2014-01-22,24.853,24.879,24.629,24.75,458373,0
2014-01-23,24.697,24.879,24.654,24.879,364603,0
2014-01-24,24.812,24.986,24.716,24.82,394602,0
2014-01-27,24.845,24.898,24.514,24.524,520011,0
2014-01-28,24.619,24.732,24.359,24.524,409107,0
2014-01-29,24.402,24.758,24.367,24.609,380936,0
2014-01-30,24.707,25.106,24.629,24.934,330820,0
2014-01-31,24.601,25.228,24.593,25.08,437498,0
2014-02-03,25.133,25.463,24.784,24.853,502273,0
2014-02-04,24.907,24.934,24.506,24.593,276454,0
2014-02-05,24.558,24.593,24.359,24.462,241791,0
2014-02-06,24.534,24.629,24.359,24.438,382443,0
2014-02-07,24.558,24.654,24.402,24.6,384860,0
2014-02-10,24.654,24.907,24.524,24.898,360882,0
2014-02-11,24.907,25.396,24.907,25.282,237150,0
2014-02-12,25.298,25.595,25.282,25.377,264115,0
2014-02-13,25.263,25.767,25.15,25.767,213578,0
2014-02-14,25.767,25.995,25.636,25.959,305923,0
2014-02-18,25.968,26.316,25.959,26.246,507547,0
2014-02-19,26.243,26.357,25.814,25.822,488568,0
2014-02-20,25.892,26.068,25.839,26.024,503829,0
2014-02-21,26.024,26.261,25.892,26.112,373759,0
2014-02-24,26.182,26.376,26.034,26.034,285306,0
2014-02-25,26.042,26.227,25.901,26.006,305538,0
2014-02-26,26.077,26.243,25.805,26.006,310670,0
2014-02-27,26.103,26.131,25.822,25.873,340836,0
2014-02-28,25.98,26.131,25.866,26.024,567059,0
2014-03-03,25.946,26.034,25.673,25.946,517387,0
2014-03-04,26.208,26.499,26.139,26.376,764777,0
2014-03-05,26.331,26.463,26.042,26.131,319274,0
2014-03-06,26.077,26.208,25.839,25.849,288359,0
2014-03-07,25.918,25.918,25.548,25.742,242678,0
2014-03-10,25.76,25.892,25.627,25.814,373930,0
2014-03-11,25.901,25.936,25.577,25.627,316402,0
2014-03-12,25.603,25.98,25.522,25.928,279834,0
2014-03-13,26.006,26.29,25.928,26.234,311971,0
2014-03-14,26.227,26.463,25.972,26.395,259201,0
2014-03-17,26.561,26.571,26.27,26.525,249594,0
2014-03-18,26.525,26.676,26.463,26.587,311582,0
2014-03-19,26.603,26.612,26.006,26.094,265719,0
2014-03-20,26.059,26.059,25.822,25.962,192510,0
2014-03-21,26.155,26.491,26.034,26.29,564202,0
2014-03-24,26.386,26.454,26.121,26.386,228315,0
2014-03-25,26.463,26.594,26.29,26.454,410076,0
2014-03-26,26.403,26.552,26.208,26.234,506375,0
2014-03-27,26.227,26.331,26.164,26.243,576998,0
2014-03-28,26.322,26.366,26.191,26.322,661890,0
2014-03-31,26.366,27.105,26.297,26.949,926298,0
2014-04-01,26.878,27.115,26.543,27.087,648742,0
2014-04-02,27.123,27.151,26.862,26.902,466683,0
2014-04-03,26.99,27.265,26.843,27.158,352891,0
2014-04-04,27.361,27.509,26.843,26.902,494759,0
2014-04-07,26.788,26.921,26.64,26.659,470614,0
2014-04-08,26.587,27.202,26.395,27.132,754891,0
2014-04-09,27.255,27.281,26.571,26.788,829387,0
2014-04-10,26.843,27.097,26.603,26.862,1514200,0
2014-04-11,26.64,27.036,26.571,26.737,521773,0
2014-04-14,26.814,27.097,26.772,26.893,413771,0
2014-04-15,26.843,27.361,26.824,27.343,613249,0
2014-04-16,27.528,27.686,27.457,27.572,400696,0
2014-04-17,27.555,27.669,27.255,27.265,263410,0
2014-04-21,27.308,27.432,27.115,27.265,382623,0
2014-04-22,27.432,27.572,27.289,27.501,474362,0
2014-04-23,27.457,27.861,27.457,27.546,491477,0
2014-04-24,27.606,28.063,27.563,27.906,544250,0
2014-04-25,27.868,28.126,27.827,27.906,346873,0
2014-04-28,28.003,28.187,27.836,28.109,326684,0
2014-04-29,28.109,28.459,28.011,28.046,593285,0
2014-04-30,27.984,28.293,27.976,28.267,396466,0
2014-05-01,28.267,28.433,27.993,28.258,377168,0
2014-05-02,28.222,28.222,27.606,27.713,254020,0
2014-05-05,27.615,27.949,27.378,27.941,244294,0
2014-05-06,27.914,27.976,27.695,27.817,327544,0
2014-05-07,28.547,28.958,28.222,28.652,536633,0
2014-05-08,28.626,28.871,28.354,28.822,611086,0
2014-05-09,28.688,28.814,28.354,28.398,376444,0
2014-05-12,28.529,28.565,28.301,28.335,499255,0
2014-05-13,28.354,28.529,28.053,28.082,459825,0
2014-05-14,28.136,28.363,27.984,28.151,339935,0
2014-05-15,28.151,28.284,27.993,28.046,337979,0
2014-05-16,28.053,28.416,27.984,28.407,302567,0
2014-05-19,28.373,28.373,28.003,28.03,351449,0
2014-05-20,28.116,28.157,27.645,27.884,561625,0
2014-05-21,27.911,27.964,27.662,27.841,338674,0
2014-05-22,27.85,28.195,27.85,28.028,271265,0
2014-05-23,28.08,28.214,27.929,28.135,256803,0
2014-05-27,28.311,28.514,28.222,28.489,386856,0
2014-05-28,28.559,28.727,28.4,28.629,355889,0
2014-05-29,28.735,28.735,28.408,28.55,261840,0
2014-05-30,28.418,28.481,27.44,27.805,1154260,0
2014-06-02,27.841,27.973,27.672,27.812,440619,0
2014-06-03,27.76,27.911,27.557,27.618,595223,0
2014-06-04,27.626,27.768,27.485,27.76,411468,0
2014-06-05,27.866,28.374,27.582,28.24,512563,0
2014-06-06,28.391,28.514,28.018,28.116,374396,0
2014-06-09,28.107,28.214,27.857,27.929,298702,0
2014-06-10,27.902,27.946,27.654,27.805,239293,0
2014-06-11,27.716,27.841,27.395,27.404,257043,0
2014-06-12,27.404,27.529,26.978,27.351,321637,0
2014-06-13,27.466,27.52,27.06,27.433,256055,0
2014-06-16,27.574,28.08,27.529,27.822,515929,0
2014-06-17,27.92,28.009,27.716,27.884,395016,0
2014-06-18,27.991,28.434,27.991,28.426,317964,0
2014-06-19,28.498,28.878,28.418,28.826,352542,0
2014-06-20,28.976,29.055,28.859,28.907,764929,0
2014-06-23,28.933,29.127,28.781,28.957,322125,0
2014-06-24,28.924,29.386,28.907,29.136,570760,0
2014-06-25,29.127,29.546,29.111,29.499,439713,0
2014-06-26,29.508,29.565,29.234,29.377,549259,0
2014-06-27,29.19,29.572,29.145,29.402,593059,0
2014-06-30,29.402,29.821,29.298,29.766,577786,0
2014-07-01,29.794,29.839,29.482,29.615,425275,0
2014-07-02,29.475,29.528,28.781,28.842,494800,0
2014-07-03,28.868,28.868,28.498,28.712,189248,0
2014-07-07,28.79,28.942,28.629,28.647,292617,0
2014-07-08,28.629,29.021,28.629,29.013,394957,0
2014-07-09,29.047,29.065,28.675,28.878,382450,0
2014-07-10,28.763,29.302,28.763,29.261,352872,0
2014-07-11,29.244,29.438,28.957,28.966,354829,0
2014-07-14,29.136,29.136,28.629,28.647,306941,0
2014-07-15,28.721,28.763,28.481,28.744,264814,0
2014-07-16,28.744,28.859,28.452,28.754,193034,0
2014-07-17,28.754,28.754,28.374,28.391,292776,0
2014-07-18,28.355,28.772,28.205,28.754,322251,0
2014-07-21,28.703,28.8,28.506,28.712,338300,0
2014-07-22,28.781,28.907,28.637,28.727,259389,0
2014-07-23,28.727,28.772,28.621,28.657,213878,0
2014-07-24,28.637,28.781,28.524,28.613,274876,0
2014-07-25,28.471,28.647,28.267,28.274,269810,0
2014-07-28,28.24,28.763,28.24,28.667,272842,0
2014-07-29,28.647,28.79,28.481,28.541,296354,0
2014-07-30,28.587,28.637,27.946,28.15,371752,0
2014-07-31,27.939,28.167,27.547,27.557,298651,0
2014-08-01,27.539,27.929,27.539,27.797,330989,0
2014-08-04,27.831,27.831,26.953,27.582,418516,0
2014-08-05,27.51,27.884,27.351,27.475,342769,0
2014-08-06,27.539,28.08,27.173,27.351,521614,0
2014-08-07,27.378,27.752,27.361,27.502,357622,0
2014-08-08,27.502,27.85,27.502,27.742,580934,0
2014-08-11,27.866,28.018,27.733,27.85,473364,0
2014-08-12,27.85,27.981,27.76,27.857,429795,0
2014-08-13,27.874,28.214,27.874,28.061,312165,0
2014-08-14,28.107,28.355,28.107,28.293,333330,0
2014-08-15,28.426,28.637,28.267,28.587,363796,0
2014-08-18,28.684,28.735,28.408,28.498,360781,0
2014-08-19,28.612,28.744,28.361,28.712,394174,0
2014-08-20,28.612,28.735,28.522,28.674,365257,0
2014-08-21,28.674,28.943,28.603,28.744,345997,0
2014-08-22,28.801,28.918,28.468,28.684,479687,0
2014-08-25,28.772,28.9,28.684,28.754,256620,0
2014-08-26,28.801,28.943,28.585,28.585,410951,0
2014-08-27,28.513,28.811,28.424,28.801,393432,0
2014-08-28,28.782,28.951,28.721,28.88,258890,0
2014-08-29,28.951,29.123,28.772,29.115,310782,0
2014-09-02,29.097,29.149,28.791,28.836,317209,0
2014-09-03,28.989,29.167,28.918,29.024,410359,0
2014-09-04,29.041,29.149,28.9,29.008,211287,0
2014-09-05,28.979,29.489,28.979,29.465,286656,0
2014-09-08,29.48,29.48,29.211,29.328,283399,0
2014-09-09,29.25,29.266,28.918,28.979,255596,0
2014-09-10,28.979,29.041,28.772,28.959,264743,0
2014-09-11,28.909,29.328,28.801,29.25,300436,0
2014-09-12,29.097,29.194,28.478,28.504,344384,0
2014-09-15,28.557,28.791,28.279,28.341,342556,0
2014-09-16,28.332,28.684,28.262,28.522,349440,0
2014-09-17,28.612,28.703,28.341,28.396,458700,0
2014-09-18,28.406,28.487,28.138,28.253,638081,0
2014-09-19,28.253,28.513,28.18,28.27,814682,0
2014-09-22,28.236,28.361,28.064,28.19,310284,0
2014-09-23,28.145,28.244,27.903,27.903,334494,0
2014-09-24,27.885,27.947,27.633,27.777,383991,0
2014-09-25,27.787,27.831,27.383,27.517,493531,0
2014-09-26,27.49,27.67,27.311,27.562,242136,0
2014-09-29,27.419,27.66,27.373,27.507,288425,0
2014-09-30,27.419,27.805,27.32,27.383,615756,0
2014-10-01,27.471,27.741,27.4,27.545,468030,0
2014-10-02,27.507,27.812,27.437,27.607,442065,0
2014-10-03,27.759,27.831,27.527,27.697,520950,0
2014-10-06,27.67,27.866,27.616,27.777,417302,0
2014-10-07,27.759,28.378,27.679,28.1,894112,0
2014-10-08,28.19,28.9,28.138,28.88,660479,0
2014-10-09,28.88,28.989,28.306,28.351,552874,0
2014-10-10,28.37,28.935,28.37,28.637,595351,0
2014-10-13,28.754,29.059,28.637,28.791,570851,0
2014-10-14,28.959,31.256,28.811,30.523,1388756,0
2014-10-15,30.084,30.476,29.58,30.075,1302279,0
2014-10-16,29.803,30.091,29.498,29.893,657298,0
2014-10-17,30.199,30.199,29.645,29.967,758544,0
2014-10-20,29.605,30.19,29.527,30.19,557884,0
2014-10-21,30.19,30.504,30.182,30.433,398349,0
2014-10-22,30.467,30.855,30.424,30.582,381834,0
2014-10-23,30.799,31.042,30.523,30.836,347619,0
2014-10-24,30.934,31.059,30.808,30.952,283564,0
2014-10-27,30.952,31.068,30.782,31.006,346183,0
2014-10-28,31.078,31.518,30.998,31.508,350524,0
2014-10-29,31.527,31.767,31.042,31.321,346833,0
2014-10-30,31.321,32.092,31.321,31.984,383398,0
2014-10-31,32.254,32.254,31.733,31.796,514041,0
2014-11-03,31.806,32.063,31.767,31.965,516180,0
2014-11-04,31.922,32.273,31.634,31.715,348945,0
2014-11-05,31.884,32.1,31.697,32.038,396189,0
2014-11-06,32.056,32.056,30.88,31.133,705250,0
2014-11-07,31.042,31.536,31.042,31.463,347831,0
2014-11-10,31.382,31.634,31.231,31.571,420701,0
2014-11-11,31.545,31.598,31.147,31.33,322645,0
2014-11-12,31.195,31.195,30.541,30.827,382294,0
2014-11-13,30.765,30.916,30.379,30.415,307269,0
2014-11-14,30.369,30.433,29.977,30.01,364945,0
2014-11-17,29.768,30.369,29.768,30.305,407468,0
2014-11-18,30.369,30.772,30.369,30.682,370292,0
2014-11-19,30.63,30.63,30.182,30.281,255396,0
2014-11-20,30.174,30.369,30.056,30.297,252879,0
2014-11-21,30.649,30.658,30.234,30.405,346226,0
2014-11-24,30.433,30.485,30.174,30.315,288323,0
2014-11-25,30.405,30.56,30.174,30.551,400678,0
2014-11-26,30.649,30.872,30.551,30.756,333751,0
2014-11-28,30.765,31.238,30.747,30.898,209430,0
2014-12-01,30.855,31.124,30.494,30.756,429872,0
2014-12-02,30.707,31.089,30.654,30.97,337979,0
2014-12-03,31.023,31.149,30.854,31.023,294285,0
2014-12-04,31.089,31.323,30.906,31.032,459003,0
2014-12-05,30.871,31.142,30.764,30.933,291743,0
2014-12-08,30.962,31.467,30.88,31.206,440026,0
2014-12-09,31.015,31.585,31.015,31.577,462011,0
2014-12-10,31.532,31.676,30.989,31.023,547029,0
2014-12-11,31.168,31.513,31.098,31.231,327365,0
2014-12-12,31.089,31.44,30.688,30.725,320656,0
2014-12-15,30.78,30.933,30.119,30.308,584820,0
2014-12-16,30.255,30.815,30.056,30.219,616020,0
2014-12-17,30.471,31.115,30.274,31.098,594295,0
2014-12-18,31.259,31.594,30.962,31.594,404704,0
2014-12-19,31.603,31.775,31.231,31.377,1365243,0
2014-12-22,31.532,31.875,31.459,31.641,485532,0
2014-12-23,31.731,31.974,31.612,31.847,324968,0
2014-12-24,31.813,32.501,31.813,32.445,174676,0
2014-12-26,32.591,33.089,32.582,32.915,291840,0
2014-12-29,32.997,33.83,32.997,33.739,408372,0
2014-12-30,33.65,33.65,32.845,32.89,313863,0
2014-12-31,33.004,33.097,31.993,32.002,309643,0
2015-01-02,32.148,32.3,31.722,32.083,352782,0
2015-01-05,32.002,32.101,31.695,31.748,406575,0
2015-01-06,31.855,32.337,31.603,31.631,449683,0
2015-01-07,31.855,32.275,31.603,32.248,349284,0
2015-01-08,32.346,32.6,32.238,32.4,315186,0
2015-01-09,32.392,32.463,31.922,32.12,330423,0
2015-01-12,32.183,32.283,31.913,32.2,350611,0
2015-01-13,32.309,32.99,32.209,32.71,338412,0
2015-01-14,32.426,33.189,32.346,33.152,269243,0
2015-01-15,33.279,33.333,33.004,33.242,252112,0
2015-01-16,33.073,33.432,32.944,33.415,404559,0
2015-01-20,33.523,33.523,33.162,33.378,200611,0
2015-01-21,33.233,33.586,32.954,33.533,244898,0
2015-01-22,33.84,34.003,33.458,33.977,291295,0
2015-01-23,33.977,34.483,33.949,34.329,280627,0
2015-01-26,34.31,34.374,33.804,34.183,366692,0
2015-01-27,33.977,34.4,33.977,34.211,247434,0
2015-01-28,34.31,34.682,33.794,33.877,246325,0
2015-01-29,33.957,34.71,33.739,34.672,316436,0
2015-01-30,34.601,34.601,33.604,33.614,460175,0
2015-02-02,33.614,33.885,33.214,33.769,254480,0
2015-02-03,33.759,34.084,33.686,33.949,274025,0
2015-02-04,33.83,33.949,33.306,33.359,253544,0
2015-02-05,33.477,33.777,33.315,33.739,244410,0
2015-02-06,33.65,33.65,31.855,31.922,600389,0
2015-02-09,31.984,32.183,31.414,31.542,409652,0
2015-02-10,31.594,32.183,31.542,32.064,443191,0
2015-02-11,31.957,32.03,31.188,31.396,249056,0
2015-02-12,31.495,31.532,31.188,31.206,311657,0
2015-02-13,31.231,31.231,30.373,30.735,394341,0
2015-02-17,30.735,30.933,30.344,30.536,400472,0
2015-02-18,30.579,31.432,30.427,31.367,396100,0
2015-02-19,31.432,31.543,30.947,31.313,380803,0
2015-02-20,31.285,31.331,30.8,31.276,317613,0
2015-02-23,31.276,31.423,31.112,31.413,291024,0
2015-02-24,31.285,31.741,31.249,31.459,300248,0
2015-02-25,31.533,31.533,30.809,30.875,377534,0
2015-02-26,30.957,31.13,30.756,30.984,322299,0
2015-02-27,30.975,31.405,30.765,31.175,506173,0
2015-03-02,31.056,31.065,30.114,30.326,672910,0
2015-03-03,30.171,30.773,30.124,30.681,481386,0
2015-03-04,30.627,30.69,30.171,30.343,384365,0
2015-03-05,30.326,30.637,30.289,30.471,232652,0
2015-03-06,30.132,30.151,29.348,29.458,533779,0
2015-03-09,29.374,29.996,29.374,29.877,390272,0
2015-03-10,29.74,30.061,29.575,29.869,409523,0
2015-03-11,29.97,30.124,29.511,29.531,541981,0
2015-03-12,29.776,30.528,29.776,30.461,328689,0
2015-03-13,30.399,30.399,29.703,30.106,450322,0
2015-03-16,30.297,30.717,30.18,30.297,477884,0
2015-03-17,30.271,30.471,30.097,30.151,410179,0
2015-03-18,30.151,31.249,30.089,31.02,325626,0
2015-03-19,30.901,31.266,30.655,30.765,260108,0
2015-03-20,30.966,31.376,30.737,31.322,904034,0
2015-03-23,31.322,31.367,31.047,31.285,449336,0
2015-03-24,31.156,31.285,30.809,30.975,342473,0
2015-03-25,30.984,31.222,30.555,30.563,437414,0
2015-03-26,30.546,30.828,30.188,30.206,219418,0
2015-03-27,30.252,30.589,30.206,30.417,235060,0
2015-03-30,30.555,31.02,30.361,30.792,297734,0
2015-03-31,30.655,31.249,30.655,31.249,432581,0
2015-04-01,31.156,31.376,30.783,31.222,455132,0
2015-04-02,31.185,31.331,31.085,31.094,287670,0
2015-04-06,31.121,31.533,31.094,31.313,451635,0
2015-04-07,31.331,31.523,30.709,30.737,314317,0
2015-04-08,30.673,30.773,30.427,30.608,264263,0
2015-04-09,30.489,30.617,30.188,30.408,445216,0
2015-04-10,30.546,30.937,30.489,30.837,286141,0
2015-04-13,30.866,30.882,30.361,30.417,303205,0
2015-04-14,30.461,30.608,30.352,30.518,277060,0
2015-04-15,30.518,30.866,30.508,30.546,302574,0
2015-04-16,30.499,30.637,30.132,30.563,288937,0
2015-04-17,30.361,30.746,30.361,30.518,296968,0
2015-04-20,30.546,31.147,30.546,30.709,391750,0
2015-04-21,30.783,30.918,30.371,30.528,241400,0
2015-04-22,30.579,30.727,30.281,30.637,212617,0
2015-04-23,30.627,31.13,30.546,30.91,395849,0
2015-04-24,30.91,31.322,30.91,31.156,225141,0
2015-04-27,31.257,31.367,30.664,30.773,533014,0
2015-04-28,30.673,31.065,30.555,30.927,535420,0
2015-04-29,30.792,30.947,30.297,30.499,319392,0
2015-04-30,30.281,30.499,29.667,29.823,470117,0
2015-05-01,29.813,29.886,29.511,29.776,278593,0
2015-05-04,29.813,30.408,29.786,30.124,714695,0
2015-05-05,30.004,30.089,29.392,29.419,470666,0
2015-05-06,29.348,29.492,28.89,29.248,466288,0
2015-05-07,29.191,29.374,29.035,29.053,402189,0
2015-05-08,29.419,29.419,29.045,29.201,382505,0
2015-05-11,29.146,29.568,29.111,29.173,525028,0
2015-05-12,29.053,29.218,28.809,29.146,360758,0
2015-05-13,29.238,29.419,28.852,28.981,392239,0
2015-05-14,29.137,29.467,29.063,29.402,363254,0
2015-05-15,29.458,29.695,29.348,29.568,367782,0
2015-05-18,29.467,29.85,29.358,29.796,408013,0
2015-05-19,29.694,29.832,29.508,29.712,273588,0
2015-05-20,29.694,29.923,29.647,29.749,310311,0
2015-05-21,29.823,29.841,29.639,29.73,391193,0
2015-05-22,29.694,29.786,29.464,29.619,215788,0
2015-05-26,29.556,29.629,29.194,29.454,476320,0
2015-05-27,29.508,29.666,29.388,29.639,374409,0
2015-05-28,29.574,29.73,29.416,29.647,363784,0
2015-05-29,29.656,29.776,29.472,29.556,584351,0
2015-06-01,29.591,29.739,29.434,29.518,467625,0
2015-06-02,29.37,29.73,28.953,29.185,553671,0
2015-06-03,29.176,29.489,28.798,28.972,462328,0
2015-06-04,28.835,29.055,28.706,28.731,331208,0
2015-06-05,28.586,28.74,28.124,28.28,405159,0
2015-06-08,28.27,28.42,28.158,28.308,313018,0
2015-06-09,28.326,28.511,28.086,28.086,296937,0
2015-06-10,28.144,28.42,28.134,28.151,489120,0
2015-06-11,28.308,28.436,28.158,28.41,335417,0
2015-06-12,28.308,28.382,28.058,28.197,276747,0
2015-06-15,28.168,28.318,27.801,28.105,448576,0
2015-06-16,28.105,28.436,27.818,28.364,372243,0
2015-06-17,28.382,28.75,28.27,28.669,484304,0
2015-06-18,28.697,29.333,28.697,29.304,626468,0
2015-06-19,29.508,29.582,29.131,29.156,753474,0
2015-06-22,29.204,29.222,28.953,29.166,381231,0
2015-06-23,29.073,29.073,28.687,28.88,365985,0
2015-06-24,28.835,28.953,28.724,28.731,504122,0
2015-06-25,28.779,28.779,28.391,28.455,482032,0
2015-06-26,28.428,28.77,28.27,28.706,581643,0
2015-06-29,28.706,29.113,28.485,28.502,542018,0
2015-06-30,28.604,28.621,28.235,28.308,503397,0
2015-07-01,28.41,28.586,28.235,28.529,545048,0
2015-07-02,28.669,29.093,28.613,28.88,472830,0
2015-07-06,28.953,29.176,28.687,29.14,413930,0
2015-07-07,29.313,29.803,29.313,29.685,667612,0
2015-07-08,29.536,29.813,29.454,29.546,545048,0
2015-07-09,29.72,29.776,29.002,29.113,514840,0
2015-07-10,29.113,29.702,28.953,29.425,350912,0
2015-07-13,29.48,29.739,29.333,29.518,332076,0
2015-07-14,29.536,29.619,29.362,29.388,236054,0
2015-07-15,29.408,29.528,29.148,29.508,257206,0
2015-07-16,29.528,29.99,29.528,29.87,382854,0
2015-07-17,29.841,29.972,29.582,29.656,433851,0
2015-07-20,29.647,29.647,29.222,29.37,279344,0
2015-07-21,29.353,29.444,28.937,29.065,271875,0
2015-07-22,28.992,29.408,28.953,29.259,247405,0
2015-07-23,29.268,29.268,28.697,28.919,358277,0
2015-07-24,28.9,29.113,28.77,28.919,329150,0
2015-07-27,28.972,29.379,28.919,29.288,240691,0
2015-07-28,29.288,29.536,28.982,29.499,404294,0
2015-07-29,29.464,29.906,29.304,29.896,447060,0
2015-07-30,29.803,30.276,29.694,30.118,355029,0
2015-07-31,30.45,30.7,30.276,30.497,452366,0
2015-08-03,30.578,30.709,30.22,30.357,186501,0
2015-08-04,30.285,30.285,29.803,29.823,257150,0
2015-08-05,29.99,30.183,29.796,29.906,193808,0
2015-08-06,29.878,30.016,29.556,30.016,308622,0
2015-08-07,29.887,30.442,29.823,30.294,227698,0
2015-08-10,30.285,30.516,30.09,30.229,292012,0
2015-08-11,30.266,30.607,30.1,30.598,239112,0
2015-08-12,30.616,31.014,30.497,30.978,283351,0
2015-08-13,30.867,31.06,30.646,30.849,188613,0
2015-08-14,30.801,31.199,30.727,31.19,182117,0
2015-08-17,31.17,31.542,31.032,31.393,189695,0
2015-08-18,31.263,31.403,31.06,31.16,211351,0
2015-08-19,31.089,31.439,30.792,31.282,227915,0
2015-08-20,31.089,31.503,31.022,31.16,363366,0
2015-08-21,30.7,31.263,30.424,30.893,381231,0
2015-08-24,29.887,30.506,29.499,29.629,540936,0
2015-08-25,30.024,30.201,28.75,28.77,411980,0
2015-08-26,29.176,29.313,28.557,29.222,312369,0
2015-08-27,29.194,29.647,29.065,29.565,420100,0
2015-08-28,29.582,29.749,28.982,29.278,394764,0
2015-08-31,29.204,29.304,28.596,28.992,301217,0
2015-09-01,28.665,28.85,28.159,28.255,410969,0
2015-09-02,28.572,28.694,28.057,28.207,520571,0
2015-09-03,28.245,28.562,28.207,28.376,316584,0
2015-09-04,28.134,28.272,27.788,27.937,259160,0
2015-09-08,28.264,28.591,28.151,28.553,354187,0
2015-09-09,28.627,28.879,28.245,28.3,250054,0
2015-09-10,28.292,28.469,28.067,28.134,236888,0
2015-09-11,28.067,28.469,27.983,28.449,253589,0
2015-09-14,28.591,28.767,28.469,28.553,189844,0
2015-09-15,28.581,28.834,28.347,28.787,229592,0
2015-09-16,28.86,29.056,28.635,28.992,266231,0
2015-09-17,28.926,29.832,28.747,29.459,270806,0
2015-09-18,29.29,29.616,29.094,29.317,846474,0
2015-09-21,29.495,29.728,29.337,29.524,243303,0
2015-09-22,29.365,29.692,29.178,29.365,192627,0
2015-09-23,29.403,29.598,29.235,29.571,272399,0
2015-09-24,29.477,29.896,29.449,29.878,319338,0
2015-09-25,29.934,30.689,29.785,30.251,373687,0
2015-09-28,30.178,30.663,30.178,30.494,466659,0
2015-09-29,30.494,30.801,30.336,30.494,323012,0
2015-09-30,30.532,31.092,30.411,31.034,304156,0
2015-10-01,31.083,31.083,30.401,30.672,378079,0
2015-10-02,30.766,30.971,30.43,30.962,237304,0
2015-10-05,30.962,31.344,30.82,31.335,313513,0
2015-10-06,31.306,31.306,30.868,30.942,316905,0
2015-10-07,30.962,31.12,30.747,30.84,388685,0
2015-10-08,30.801,31.39,30.654,31.268,297299,0
2015-10-09,31.344,31.419,31.034,31.195,220270,0
2015-10-12,31.335,31.735,31.147,31.643,345374,0
2015-10-13,31.577,31.855,31.577,31.624,243625,0
2015-10-14,31.633,31.95,31.541,31.586,183844,0
2015-10-15,31.577,32.09,31.549,32.062,241375,0
2015-10-16,32.221,32.39,31.924,32.044,230876,0
2015-10-19,32.192,32.25,31.792,32.25,275846,0
2015-10-20,32.147,32.502,32.062,32.454,162612,0
2015-10-21,32.576,32.893,32.165,32.183,213520,0
2015-10-22,32.26,32.585,32.25,32.454,227125,0
2015-10-23,32.425,32.425,31.782,31.914,152774,0
2015-10-26,31.904,32.053,31.605,32.006,225091,0
2015-10-27,31.95,32.129,31.709,31.839,275017,0
2015-10-28,31.821,32.147,31.251,31.735,281337,0
2015-10-29,31.521,31.67,30.981,31.41,247375,0
2015-10-30,31.438,31.772,31.297,31.595,236875,0
2015-11-02,31.474,31.605,31.112,31.464,420093,0
2015-11-03,31.38,31.568,31.112,31.344,277908,0
2015-11-04,31.744,32.173,31.362,31.987,235941,0
2015-11-05,32.044,32.304,31.894,32.147,218985,0
2015-11-06,31.66,31.726,30.439,30.792,245769,0
2015-11-09,30.596,30.914,30.504,30.672,300660,0
2015-11-10,30.699,31.214,30.699,31.175,231519,0
2015-11-11,31.195,31.875,31.195,31.69,226698,0
2015-11-12,31.483,31.802,31.044,31.185,349796,0
2015-11-13,31.063,31.428,31.054,31.063,331369,0
2015-11-16,31.063,32.147,31.063,32.08,521105,0
2015-11-17,32.071,32.272,31.374,31.723,492972,0
2015-11-18,31.666,32.222,31.355,32.203,397686,0
2015-11-19,32.193,32.627,32.193,32.599,293915,0
2015-11-20,32.768,33.013,32.562,32.862,278635,0
2015-11-23,32.816,32.929,32.533,32.562,294657,0
2015-11-24,32.496,32.59,32.139,32.487,230458,0
2015-11-25,32.438,32.506,32.242,32.42,195235,0
2015-11-27,32.393,32.732,32.393,32.599,57191,0
2015-11-30,32.59,32.891,32.571,32.619,332325,0
2015-12-01,32.685,33.032,32.599,32.959,223252,0
2015-12-02,32.862,32.969,32.365,32.401,162752,0
2015-12-03,32.287,32.335,31.809,31.837,304184,0
2015-12-04,31.873,32.552,31.873,32.514,290412,0
2015-12-07,32.524,32.675,32.375,32.655,239165,0
2015-12-08,32.552,32.862,32.478,32.703,188587,0
2015-12-09,32.571,32.976,32.252,32.279,587618,0
2015-12-10,32.232,32.297,31.563,31.619,234178,0
2015-12-11,31.261,31.863,31.102,31.525,266008,0
2015-12-14,31.535,31.949,31.535,31.902,329170,0
2015-12-15,31.967,32.448,31.873,32.212,352168,0
2015-12-16,32.393,35.605,32.393,33.372,432064,0
2015-12-17,33.411,33.56,33.155,33.288,390153,0
2015-12-18,33.249,33.269,32.552,33.013,907210,0
2015-12-21,33.145,33.269,32.619,32.949,209668,0
2015-12-22,32.919,33.145,32.375,33.062,266338,0
2015-12-23,33.203,33.438,33.117,33.324,267070,0
2015-12-24,33.249,33.515,33.175,33.372,102622,0
2015-12-28,33.269,33.844,33.23,33.834,184056,0
2015-12-29,33.909,34.079,33.882,33.986,151499,0
2015-12-30,33.9,34.118,33.89,33.919,198906,0
2015-12-31,33.9,33.9,33.072,33.334,266091,0
2016-01-04,33.062,33.185,32.759,33.032,440500,0
2016-01-05,33.081,33.482,32.768,33.382,247177,0
2016-01-06,33.108,33.668,33.108,33.543,228533,0
2016-01-07,33.155,33.654,33.155,33.429,628706,0
2016-01-08,33.505,33.578,33.032,33.09,323245,0
2016-01-11,33.127,33.455,33.042,33.259,217414,0
2016-01-12,33.42,33.42,32.685,32.969,339991,0
2016-01-13,33.013,33.28,32.712,32.759,212993,0
2016-01-14,32.797,33.687,32.741,33.411,276325,0
2016-01-15,32.685,33.198,32.335,33.108,357878,0
2016-01-19,33.194,33.646,33.023,33.505,238953,0
2016-01-20,33.307,33.552,32.345,33.052,252956,0
2016-01-21,33.165,33.165,32.345,32.675,320630,0
2016-01-22,32.797,33.598,32.496,33.56,259593,0
2016-01-25,33.515,33.692,33.108,33.155,261744,0
2016-01-26,33.315,33.749,33.203,33.362,268452,0
2016-01-27,33.307,33.646,33.023,33.382,334563,0
2016-01-28,33.334,34.235,33.185,33.976,266334,0
2016-01-29,34.249,34.964,34.249,34.899,500308,0
2016-02-01,34.869,35.692,34.607,35.501,279466,0
2016-02-02,35.362,35.757,35.116,35.672,265772,0
2016-02-03,35.822,36.171,35.614,35.974,317609,0
2016-02-04,35.785,35.954,35.388,35.425,208183,0
2016-02-05,35.229,35.775,34.796,35.38,381317,0
2016-02-08,35.425,35.814,35.012,35.634,487540,0
2016-02-09,35.501,35.993,35.294,35.727,623130,0
2016-02-10,35.737,35.775,35.077,35.485,300497,0
2016-02-11,35.276,35.624,35.126,35.417,441018,0
2016-02-12,35.455,35.672,34.796,35.398,591600,0
2016-02-16,35.455,35.785,35.126,35.597,544086,0
2016-02-17,35.665,35.665,35.129,35.486,423499,0
2016-02-18,35.456,35.98,35.342,35.751,549453,0
2016-02-19,35.561,36.065,35.418,35.817,604093,0
2016-02-22,36.007,36.14,35.599,35.97,570573,0
2016-02-23,35.761,36.065,35.608,35.837,433864,0
2016-02-24,35.931,36.72,35.809,36.693,789343,0
2016-02-25,36.892,37.378,36.71,37.301,468916,0
2016-02-26,37.044,37.149,35.685,35.712,626601,0
2016-02-29,35.741,36.198,35.731,35.951,710619,0
2016-03-01,36.188,36.254,35.685,35.97,491277,0
2016-03-02,35.827,36.245,35.084,36.228,404795,0
2016-03-03,36.169,36.408,35.741,36.169,988447,0
2016-03-04,36.045,36.122,35.722,36.045,697303,0
2016-03-07,36.045,36.451,35.941,36.388,524582,0
2016-03-08,36.408,37.073,36.154,36.997,580678,0
2016-03-09,37.053,37.549,36.987,37.53,657416,0
2016-03-10,37.472,37.549,36.71,37.159,479388,0
2016-03-11,37.52,37.653,37.129,37.396,423147,0
2016-03-14,37.207,37.42,36.93,37.329,507477,0
2016-03-15,37.225,37.566,37.154,37.291,467246,0
2016-03-16,37.177,37.976,36.844,37.844,663388,0
2016-03-17,37.825,38.433,37.616,38.347,729007,0
2016-03-18,38.186,38.3,37.539,37.672,1960020,0
2016-03-21,37.348,38.004,37.197,37.949,539040,0
2016-03-22,37.89,38.068,37.653,37.7,343786,0
2016-03-23,37.653,37.976,37.443,37.767,494754,0
2016-03-24,37.71,38.295,37.672,38.29,508116,0
2016-03-28,38.327,38.547,37.929,38.196,264061,0
2016-03-29,38.186,39.119,38.186,39.109,340658,0
2016-03-30,39.109,39.288,38.823,38.994,372135,0
2016-03-31,39.05,39.08,38.717,38.785,570924,0
2016-04-01,38.708,39.347,38.633,39.308,491033,0
2016-04-04,39.308,39.308,38.737,38.976,333107,0
2016-04-05,38.946,39.174,38.205,38.214,356169,0
2016-04-06,38.205,38.3,37.939,38.177,213373,0
2016-04-07,38.109,38.405,38.023,38.252,403749,0
2016-04-08,38.319,38.662,38.223,38.243,265670,0
2016-04-11,38.319,38.633,38.119,38.243,227058,0
2016-04-12,38.223,38.68,38.157,38.48,192402,0
2016-04-13,38.575,38.575,37.929,38.271,291056,0
2016-04-14,38.157,38.347,37.919,38.109,260178,0
2016-04-15,37.968,38.556,37.968,38.424,194683,0
2016-04-18,38.337,38.565,38.205,38.547,124232,0
2016-04-19,38.662,38.804,38.48,38.727,181566,0
2016-04-20,38.69,38.89,37.52,37.616,319224,0
2016-04-21,37.472,37.539,36.596,36.807,362731,0
2016-04-22,36.873,37.129,36.815,37.053,311938,0
2016-04-25,36.969,37.358,36.844,37.358,268588,0
2016-04-26,37.453,37.681,37.291,37.415,269039,0
2016-04-27,37.52,38.004,37.187,37.871,263492,0
2016-04-28,37.539,37.995,37.368,37.871,215928,0
2016-04-29,37.672,38.186,37.388,38.109,285264,0
2016-05-02,38.082,38.785,38.082,38.613,449613,0
2016-05-03,38.565,38.804,38.3,38.565,258592,0
2016-05-04,38.223,39.85,37.72,39.603,397828,0
2016-05-05,39.612,40.102,39.085,39.184,621344,0
2016-05-06,39.08,39.203,38.547,39.08,464130,0
2016-05-09,39.099,39.327,38.984,39.194,343890,0
2016-05-10,39.269,39.461,39.06,39.233,166872,0
2016-05-11,39.242,39.365,38.814,39.09,165346,0
2016-05-12,39.109,39.365,38.814,39.242,239761,0
2016-05-13,39.252,39.47,38.814,39.08,220374,0
2016-05-16,39.09,39.269,38.747,39.155,186007,0
2016-05-17,39.041,39.17,37.777,37.968,253104,0
2016-05-18,37.795,38.31,37.244,37.453,256490,0
2016-05-19,37.235,37.7,36.929,37.663,163295,0
2016-05-20,37.72,37.953,37.472,37.89,335403,0
2016-05-23,37.959,37.968,37.434,37.453,275415,0
2016-05-24,37.62,38.309,37.475,38.281,313105,0
2016-05-25,38.233,38.233,37.657,37.791,223620,0
2016-05-26,37.791,38.29,37.777,38.223,184886,0
2016-05-27,38.195,38.521,38.156,38.348,218366,0
2016-05-31,38.358,38.665,38.103,38.588,319365,0
2016-06-01,38.531,38.933,38.377,38.914,297961,0
2016-06-02,38.656,39.307,38.607,39.307,390725,0
2016-06-03,39.576,40.277,39.567,39.998,288417,0
2016-06-06,39.998,40.219,39.71,39.863,232086,0
2016-06-07,39.912,40.084,39.748,39.826,175799,0
2016-06-08,39.836,40.258,39.802,40.209,143558,0
2016-06-09,40.286,40.794,40.209,40.698,229621,0
2016-06-10,40.698,40.977,40.573,40.738,234332,0
2016-06-13,40.766,40.929,40.623,40.738,189864,0
2016-06-14,40.738,41.159,40.573,41.024,270100,0
2016-06-15,41.129,41.255,40.383,40.527,312652,0
2016-06-16,40.488,40.871,40.296,40.824,316769,0
2016-06-17,40.728,40.747,40.199,40.728,869671,0
2016-06-20,40.728,40.843,40.209,40.659,318941,0
2016-06-21,40.659,40.862,40.328,40.613,270428,0
2016-06-22,40.642,40.738,40.296,40.314,249830,0
2016-06-23,40.458,40.527,40.248,40.478,247885,0
2016-06-24,39.941,41.169,39.695,40.834,678727,0
2016-06-27,40.824,41.59,40.708,41.428,462737,0
2016-06-28,41.619,41.659,40.929,41.465,518679,0
2016-06-29,41.696,41.945,41.408,41.524,254220,0
2016-06-30,41.705,42.991,41.649,42.981,601236,0
2016-07-01,43.155,43.241,42.387,42.686,362744,0
2016-07-05,42.81,43.222,42.713,43.05,446359,0
2016-07-06,42.991,43.386,42.781,43.145,351255,0
2016-07-07,42.972,42.972,42.013,42.07,384267,0
2016-07-08,41.917,42.405,41.465,42.387,454025,0
2016-07-11,42.254,42.521,41.892,42.435,366278,0
2016-07-12,42.165,42.405,41.734,41.764,353148,0
2016-07-13,41.955,42.224,41.879,42.215,236637,0
2016-07-14,41.859,42.09,41.572,41.59,288677,0
2016-07-15,41.629,41.927,41.39,41.678,281620,0
2016-07-18,41.783,41.955,41.475,41.552,339768,0
2016-07-19,41.696,41.821,41.447,41.619,344291,0
2016-07-20,41.659,41.688,41.428,41.465,221867,0
2016-07-21,41.322,41.955,41.293,41.908,362299,0
2016-07-22,41.927,42.598,41.859,42.387,213720,0
2016-07-25,42.387,42.387,41.936,42.28,239966,0
2016-07-26,42.34,42.368,41.783,41.984,203014,0
2016-07-27,41.908,41.974,41.129,41.505,313405,0
2016-07-28,41.58,41.696,41.342,41.58,206307,0
2016-07-29,41.59,41.955,41.495,41.734,345434,0
2016-08-01,41.629,41.936,41.6,41.83,306802,0
2016-08-02,41.678,41.734,41.303,41.428,220788,0
2016-08-03,41.112,41.495,40.536,41.198,442612,0
2016-08-04,41.198,41.505,40.977,41.074,268270,0
2016-08-05,41.024,41.149,40.593,40.747,298029,0
2016-08-08,40.756,40.824,40.343,40.458,309421,0
2016-08-09,40.458,40.698,40.296,40.527,419227,0
2016-08-10,40.544,40.659,40.393,40.642,229480,0
2016-08-11,40.747,40.747,40.522,40.679,300515,0
2016-08-12,40.794,40.996,40.532,40.573,227183,0
2016-08-15,40.498,40.738,39.979,40.017,338704,0
2016-08-16,39.912,40.142,39.365,39.412,434153,0
2016-08-17,39.337,39.797,38.924,39.643,376708,0
2016-08-18,39.701,40.708,39.701,40.698,517893,0
2016-08-19,40.553,40.674,39.719,39.988,263710,0
2016-08-22,40.056,40.277,39.932,40.171,193362,0
2016-08-23,40.277,40.411,39.927,39.941,163103,0
2016-08-24,39.893,39.951,39.48,39.863,265480,0
2016-08-25,39.844,40.137,39.648,40.075,229000,0
2016-08-26,39.969,40.345,39.125,39.251,256848,0
2016-08-29,39.347,39.692,39.232,39.586,230164,0
2016-08-30,39.646,39.821,39.065,39.297,318940,0
2016-08-31,39.259,39.385,38.988,39.297,323431,0
2016-09-01,39.307,39.404,39.065,39.201,332289,0
2016-09-02,39.241,39.791,39.191,39.782,245121,0
2016-09-06,39.907,40.347,39.772,40.256,178192,0
2016-09-07,40.256,40.508,40.053,40.458,362102,0
2016-09-08,40.382,40.71,40.207,40.574,267487,0
2016-09-09,40.159,40.159,39.105,39.115,315298,0
2016-09-12,39.221,39.839,39.075,39.821,244778,0
2016-09-13,39.666,39.742,39.171,39.404,316272,0
2016-09-14,39.51,39.849,39.277,39.472,257014,0
2016-09-15,39.357,39.782,39.193,39.752,368737,0
2016-09-16,39.752,40.285,39.394,40.207,651349,0
2016-09-19,40.285,40.624,40.149,40.614,209829,0
2016-09-20,40.759,41.145,40.644,40.661,238600,0
2016-09-21,40.661,41.659,40.661,41.629,241704,0
2016-09-22,41.755,42.24,41.572,42.24,455298,0
2016-09-23,42.036,42.259,41.873,42.114,272345,0
2016-09-26,42.114,42.25,41.841,41.841,232316,0
2016-09-27,42.027,42.316,41.363,41.378,263022,0
2016-09-28,41.398,41.543,40.991,41.33,192796,0
2016-09-29,41.32,41.32,40.564,40.768,371602,0
2016-09-30,40.893,41.145,40.169,40.429,411356,0
2016-10-03,40.382,40.382,39.366,39.801,373819,0
2016-10-04,39.694,39.733,38.272,38.437,291545,0
2016-10-05,38.504,38.66,37.982,38.166,289480,0
2016-10-06,37.964,38.311,37.721,38.244,347904,0
2016-10-07,38.534,38.862,37.838,37.865,362456,0
2016-10-10,37.885,38.572,37.885,38.437,246620,0
2016-10-11,38.446,38.446,37.769,37.838,173362,0
2016-10-12,37.856,38.272,37.856,38.244,148472,0
2016-10-13,38.311,38.892,38.079,38.514,284011,0
2016-10-14,38.61,38.756,38.156,38.408,188591,0
2016-10-17,38.408,38.736,38.408,38.591,111812,0
2016-10-18,38.805,39.231,38.492,39.055,190909,0
2016-10-19,39.095,39.221,38.805,39.008,146408,0
2016-10-20,39.095,39.287,38.842,39.152,179942,0
2016-10-21,38.698,38.911,38.398,38.544,414970,0
2016-10-24,38.62,38.988,38.504,38.67,240843,0
2016-10-25,38.698,38.939,38.62,38.921,281367,0
2016-10-26,38.902,39.07,38.67,38.833,196707,0
2016-10-27,38.427,38.939,38.427,38.892,247345,0
2016-10-28,39.065,39.277,38.823,39.055,177229,0
2016-10-31,39.201,40.197,39.171,40.053,313146,0
2016-11-01,40.013,40.033,38.766,38.795,386168,0
2016-11-02,38.601,38.771,37.973,38.61,304373,0
2016-11-03,38.64,39.105,38.408,38.852,304981,0
2016-11-04,39.055,39.251,38.726,38.736,374929,0
2016-11-07,38.882,39.897,38.64,39.821,297620,0
2016-11-08,39.831,40.528,39.821,40.207,381522,0
2016-11-09,39.251,40.013,38.911,39.54,516556,0
2016-11-10,39.307,39.559,37.934,38.959,531604,0
2016-11-11,38.969,39.975,38.882,39.375,521130,0
2016-11-14,39.134,39.251,38.539,38.852,424884,0
2016-11-15,38.979,39.433,38.766,39.277,290816,0
2016-11-16,39.3,39.828,38.627,39.037,274531,0
2016-11-17,38.891,39.388,38.734,38.92,218956,0
2016-11-18,38.93,39.29,38.558,38.861,356375,0
2016-11-21,39.037,39.457,38.957,39.34,223535,0
2016-11-22,39.408,40.169,39.173,40.12,260039,0
2016-11-23,39.233,40.139,39.233,39.632,262164,0
2016-11-25,39.759,40.344,39.759,40.315,89289,0
2016-11-28,40.404,40.96,40.286,40.813,313849,0
2016-11-29,40.608,41.232,40.608,41.096,244021,0
2016-11-30,40.257,40.686,39.486,39.486,318295,0
2016-12-01,39.554,39.554,38.588,39.193,398749,0
2016-12-02,39.564,39.92,39.223,39.564,236412,0
2016-12-05,39.427,39.681,39.056,39.622,288589,0
2016-12-06,39.603,39.866,39.476,39.739,325674,0
2016-12-07,39.866,40.188,39.729,40.169,393720,0
2016-12-08,39.603,40.725,39.603,40.715,443870,0
2016-12-09,40.676,41.057,40.628,41.057,347102,0
2016-12-12,40.852,41.72,40.852,41.447,351885,0
2016-12-13,41.632,41.846,41.306,41.593,326424,0
2016-12-14,41.846,41.954,40.511,40.618,290943,0
2016-12-15,40.608,41.154,40.169,41.144,343859,0
2016-12-16,40.755,41.389,38.793,39.779,2512575,0
2016-12-19,40.012,40.071,39.076,39.253,500814,0
2016-12-20,39.213,39.34,38.871,39.076,505709,0
2016-12-21,39.173,39.515,38.676,38.705,399167,0
2016-12-22,38.696,38.696,37.744,38.53,766474,0
2016-12-23,38.598,38.881,38.305,38.744,242362,0
2016-12-27,38.676,39.253,38.588,39.018,271771,0
2016-12-28,39.056,39.183,38.432,38.51,300269,0
2016-12-29,38.696,39.28,38.578,39.203,279466,0
2016-12-30,39.116,39.355,38.891,39.018,333244,0
2017-01-03,38.715,39.086,38.451,38.744,306414,0
2017-01-04,38.832,39.193,38.51,38.832,513746,0
2017-01-05,38.841,38.945,38.53,38.901,238101,0
2017-01-06,38.588,39.076,38.588,38.724,440836,0
2017-01-09,39.066,39.144,37.945,38.071,352352,0
2017-01-10,38.032,38.324,37.593,38.149,282626,0
2017-01-11,38.198,38.627,38.071,38.54,258883,0
2017-01-12,38.51,38.647,37.935,38.198,221523,0
2017-01-13,38.11,38.52,38.11,38.394,203591,0
2017-01-17,38.588,38.813,38.334,38.471,330802,0
2017-01-18,38.334,38.578,38.334,38.54,289031,0
2017-01-19,38.315,38.491,37.945,38.071,204259,0
2017-01-20,38.032,38.432,37.983,38.374,305793,0
2017-01-23,38.461,38.696,38.129,38.208,313143,0
2017-01-24,38.159,38.324,37.905,38.227,408556,0
2017-01-25,38.208,38.305,37.778,37.895,492614,0
2017-01-26,37.955,37.955,37.389,37.671,529311,0
2017-01-27,37.651,37.865,37.476,37.554,364296,0
2017-01-30,37.573,37.603,36.955,37.183,285441,0
2017-01-31,37.271,37.71,36.979,37.7,342572,0
2017-02-01,37.476,37.72,36.861,37.017,301820,0
2017-02-02,37.242,37.768,37.096,37.486,253472,0
2017-02-03,37.73,37.798,37.408,37.681,181802,0
2017-02-06,37.895,38.042,37.583,37.768,261689,0
2017-02-07,37.856,38.052,37.71,37.974,240603,0
2017-02-08,38.159,38.344,37.925,38.178,204388,0
2017-02-09,38.178,38.608,37.974,38.002,206865,0
2017-02-10,38.081,38.384,37.865,38.364,227439,0
2017-02-13,38.324,38.52,37.992,38.159,424495,0
2017-02-14,37.992,37.992,37.436,37.925,356478,0
2017-02-15,37.573,38.052,37.496,38.052,380245,0
2017-02-16,38.052,38.558,37.974,38.558,417190,0
2017-02-17,38.744,38.744,37.992,38.384,430802,0
2017-02-21,38.188,38.568,37.955,38.394,643886,0
2017-02-22,38.597,39.198,37.908,38.331,571706,0
2017-02-23,38.312,38.775,38.312,38.549,617693,0
2017-02-24,38.567,38.972,38.567,38.922,362764,0
2017-02-27,38.834,39.148,38.598,39.129,428626,0
2017-02-28,39.08,39.366,39.08,39.257,451394,0
2017-03-01,38.667,39.493,38.667,39.158,586233,0
2017-03-02,39.06,39.749,38.972,39.523,313252,0
2017-03-03,39.582,39.582,38.843,39.366,444374,0
2017-03-06,39.286,39.306,39.04,39.138,267681,0
2017-03-07,39.001,39.228,38.785,38.794,352378,0
2017-03-08,38.322,38.554,37.79,37.858,375376,0
2017-03-09,37.868,38.253,37.81,37.84,274994,0
2017-03-10,38.125,38.253,37.908,38.154,256683,0
2017-03-13,38.154,38.567,38.154,38.312,332141,0
2017-03-14,38.292,38.381,38.066,38.263,238592,0
2017-03-15,38.499,39.257,38.322,39.011,352578,0
2017-03-16,38.903,38.972,38.302,38.449,334550,0
2017-03-17,38.657,39.1,38.539,38.883,1266347,0
2017-03-20,38.932,38.962,38.223,38.292,432285,0
2017-03-21,38.282,39.148,38.156,38.863,289910,0
2017-03-22,38.922,39.306,38.775,39.021,258356,0
2017-03-23,38.922,39.356,38.676,38.912,301267,0
2017-03-24,38.991,39.326,38.863,39.04,306614,0
2017-03-27,39.238,39.238,38.597,38.725,334960,0
2017-03-28,38.567,39.06,38.383,38.834,708670,0
2017-03-29,38.647,38.715,38.341,38.509,581754,0
2017-03-30,38.479,38.489,38.125,38.312,492509,0
2017-03-31,38.43,38.638,38.272,38.449,507834,0
2017-04-03,38.401,38.401,37.76,38.026,584971,0
2017-04-04,38.026,38.479,38.026,38.194,313927,0
2017-04-05,38.223,38.647,38.066,38.597,353936,0
2017-04-06,38.519,38.88,38.381,38.804,244420,0
2017-04-07,38.912,39.05,38.75,38.804,333234,0
2017-04-10,38.824,39.129,38.647,38.863,280949,0
2017-04-11,38.863,39.276,38.74,39.266,284529,0
2017-04-12,39.198,39.484,39.05,39.375,252447,0
2017-04-13,39.385,39.681,39.178,39.395,257761,0
2017-04-17,39.434,39.867,39.434,39.857,280494,0
2017-04-18,39.897,40.065,39.714,39.837,256195,0
2017-04-19,39.829,39.857,39.414,39.464,298503,0
2017-04-20,39.474,39.474,38.981,39.316,359270,0
2017-04-21,39.306,39.809,39.306,39.71,296368,0
2017-04-24,39.552,40.192,39.503,40.055,281358,0
2017-04-25,39.877,40.33,39.809,40.242,285018,0
2017-04-26,40.202,40.606,40.114,40.409,300901,0
2017-04-27,40.458,40.842,40.418,40.418,204770,0
2017-04-28,40.498,40.498,39.671,39.719,305209,0
2017-05-01,39.829,39.829,39.158,39.385,395391,0
2017-05-02,39.444,39.661,39.188,39.366,237365,0
2017-05-03,39.729,40.114,39.375,39.691,375823,0
2017-05-04,39.503,40.212,39.503,40.163,345319,0
2017-05-05,40.262,40.675,40.03,40.646,289237,0
2017-05-08,40.508,40.744,40.301,40.724,227685,0
2017-05-09,40.734,40.901,40.222,40.35,281969,0
2017-05-10,40.39,40.655,40.222,40.468,258684,0
2017-05-11,40.34,40.586,40.163,40.528,182514,0
2017-05-12,40.586,40.951,40.488,40.675,140115,0
2017-05-15,40.734,41.079,40.734,40.852,188479,0
2017-05-16,40.833,40.951,40.547,40.586,191863,0
2017-05-17,40.537,41.167,40.37,40.961,363002,0
2017-05-18,40.961,41.157,40.616,40.921,242926,0
2017-05-19,40.961,41.167,40.793,41.099,275178,0
2017-05-22,41.118,41.64,40.999,41.58,216846,0
2017-05-23,41.638,42.124,41.578,41.747,224351,0
2017-05-24,41.846,42.105,41.648,41.836,269729,0
2017-05-25,41.906,42.442,41.787,42.383,199276,0
2017-05-26,42.333,42.353,42.119,42.283,182798,0
2017-05-30,42.214,42.393,41.995,42.293,139640,0
2017-05-31,42.323,42.561,42.184,42.542,330519,0
2017-06-01,42.472,42.998,42.323,42.988,205206,0
2017-06-02,43.257,43.664,43.038,43.386,292537,0
2017-06-05,43.346,43.425,42.959,43.117,170913,0
2017-06-06,43.117,43.207,42.8,42.859,272454,0
2017-06-07,42.929,43.187,42.591,43.038,238702,0
2017-06-08,42.978,43.127,42.611,43.058,179107,0
2017-06-09,42.919,43.435,42.879,43.415,299969,0
2017-06-12,43.445,43.684,42.74,43.098,261271,0
2017-06-13,43.098,43.296,42.899,43.187,233070,0
2017-06-14,43.465,43.693,43.127,43.396,188125,0
2017-06-15,43.286,43.644,42.989,43.614,253261,0
2017-06-16,43.127,44.14,43.127,44.091,741718,0
2017-06-19,44.071,44.071,43.624,43.703,205925,0
2017-06-20,43.793,43.852,43.515,43.723,209303,0
2017-06-21,43.624,44.021,43.425,43.535,261705,0
2017-06-22,43.544,43.922,43.127,43.147,281325,0
2017-06-23,43.108,43.376,43.008,43.147,404571,0
2017-06-26,43.157,43.445,42.939,43.137,159992,0
2017-06-27,42.879,43.058,42.413,42.571,229174,0
2017-06-28,42.74,43.127,42.293,42.353,394445,0
2017-06-29,42.085,42.353,41.707,42.224,353488,0
2017-06-30,42.224,42.462,42.134,42.164,295074,0
2017-07-03,42.283,42.542,41.866,41.896,102538,0
2017-07-05,41.896,42.273,41.072,41.241,238708,0
2017-07-06,41.102,41.181,40.923,41.062,252429,0
2017-07-07,41.082,41.489,41.082,41.419,256507,0
2017-07-10,41.449,41.548,41.231,41.34,293679,0
2017-07-11,41.32,41.469,41.112,41.409,265730,0
2017-07-12,41.807,42.055,41.618,42.015,324299,0
2017-07-13,42.015,42.085,41.558,41.846,380742,0
2017-07-14,42.065,42.293,41.906,42.025,248807,0
2017-07-17,42.015,42.273,41.707,42.124,289118,0
2017-07-18,42.174,42.581,42.134,42.442,326073,0
2017-07-19,42.442,43.108,42.442,43.028,372685,0
2017-07-20,50.714,52.055,50.545,51.916,8141691,0
2017-07-21,52.134,52.462,51.747,51.926,3045886,0
2017-07-24,51.787,52.273,51.757,52.015,1336312,0
2017-07-25,52.015,52.283,51.936,52.164,1279800,0
2017-07-26,52.104,52.363,52.094,52.243,1071283,0
2017-07-27,52.263,52.303,52.104,52.114,747304,0
2017-07-28,52.094,52.144,51.906,52.025,1391417,0
2017-07-31,52.025,52.243,51.995,52.243,788046,0
2017-08-01,52.184,52.373,51.936,52.373,806001,0
2017-08-02,52.035,52.263,51.787,51.816,895236,0
2017-08-03,51.836,51.936,51.611,51.866,1238616,0
2017-08-04,51.787,52.045,51.777,52.045,613751,0
2017-08-07,51.995,52.104,51.916,52.025,651487,0
2017-08-08,51.975,52.144,51.886,52.025,681265,0
2017-08-09,51.985,52.114,51.777,52.015,1155097,0
2017-08-10,51.946,52.055,51.747,51.926,1133793,0
2017-08-11,51.856,51.995,51.807,51.936,1004973,0
2017-08-14,51.926,51.926,51.464,51.479,832586,0
2017-08-15,51.459,51.836,51.449,51.548,490547,0
2017-08-16,51.638,51.648,51.35,51.399,495314,0
2017-08-17,51.419,51.509,51.106,51.131,750688,0
2017-08-18,51.012,51.409,50.855,51.29,1111034,0
2017-08-21,51.32,51.419,51.201,51.29,387366,0
2017-08-22,51.31,51.33,51.042,51.3,302706,0
2017-08-23,51.231,51.399,50.982,51.399,202073,0
2017-08-24,51.37,51.434,51.096,51.399,234171,0
2017-08-25,51.389,51.399,51.25,51.27,107887,0
2017-08-28,51.29,51.429,51.161,51.31,695003,0
2017-08-29,51.35,51.51,51.16,51.26,269798,0
2017-08-30,51.2,51.422,51.08,51.2,609201,0
2017-08-31,51.23,51.42,51.035,51.4,439827,0
2017-09-01,51.5,51.565,51.34,51.54,653513,0
2017-09-05,51.54,51.76,51.52,51.68,356665,0
2017-09-06,51.75,51.77,51.63,51.68,501870,0
2017-09-07,51.68,52.06,51.68,52.02,596750,0
2017-09-08,51.92,51.92,51.54,51.74,343679,0
2017-09-11,51.75,51.81,51.41,51.56,405177,0
2017-09-12,51.54,51.54,51.26,51.39,485327,0
2017-09-13,51.36,51.51,51.33,51.33,512427,0
2017-09-14,51.35,51.515,51.31,51.39,343001,0
2017-09-15,51.48,51.76,51.43,51.64,938244,0
2017-09-18,51.62,51.62,51.255,51.39,425033,0
2017-09-19,51.44,51.55,51.38,51.53,309198,0
2017-09-20,51.56,51.67,51.36,51.43,328812,0
2017-09-21,51.43,51.541,51.215,51.3,268989,0
2017-09-22,51.42,51.53,51.29,51.4,293670,0
2017-09-25,51.4,51.7,51.36,51.53,313567,0
2017-09-26,51.48,51.63,51.27,51.49,269696,0
2017-09-27,51.49,51.62,51.42,51.54,454458,0
2017-09-28,51.48,51.665,51.35,51.62,588233,0
2017-09-29,51.57,51.823,51.55,51.77,643244,0
2017-10-02,51.8,52.225,51.71,52.2,721174,0
2017-10-03,52.18,52.24,51.77,52.18,288484,0
2017-10-04,52.13,52.21,51.94,52.16,670524,0
2017-10-05,52.16,52.16,51.88,52.05,256599,0
2017-10-06,52,52.07,51.88,52.02,348498,0
2017-10-09,52.03,52.31,52.03,52.2,500752,0
2017-10-10,52.25,52.38,52.13,52.35,389597,0
2017-10-11,52.3,52.391,52.185,52.24,287649,0
2017-10-12,52.25,52.32,52.2,52.23,250803,0
2017-10-13,52.3,52.39,52.15,52.23,396870,0
2017-10-16,52.25,52.32,51.95,52.01,650010,0
2017-10-17,52,52.12,51.94,51.99,568255,0
2017-10-18,52.04,52.12,51.85,52,577780,0
2017-10-19,51.96,52.145,51.9,52.13,244313,0
2017-10-20,52.26,52.28,51.81,52.19,338906,0
2017-10-23,52.15,52.19,51.94,52.03,279055,0
2017-10-24,52,52.18,52,52.08,234591,0
2017-10-25,52.02,52.2425,51.93,52.18,354262,0
2017-10-26,52.2,52.23,52.1,52.2,371440,0
2017-10-27,52.14,52.37,52.14,52.34,397687,0
2017-10-30,52.25,52.35,52.09,52.09,586377,0
2017-10-31,52.18,52.3012,52.16,52.24,551775,0
2017-11-01,52.13,52.2501,51.97,52.2,449009,0
2017-11-02,52.17,52.31,51.91,51.92,383218,0
2017-11-03,51.96,52.12,51.86,51.86,419280,0
2017-11-06,51.96,52.01,51.73,51.82,677169,0
2017-11-07,51.8,51.9729,51.78,51.91,482090,0
2017-11-08,51.83,51.98,51.77,51.8,196647,0
2017-11-09,51.77,51.93,51.77,51.87,332432,0
2017-11-10,51.83,51.97,51.81,51.88,199864,0
