Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.86,20.023,19.763,20.002,483599,0
2005-02-28,19.927,20.153,19.749,19.903,495500,0
2005-03-01,20.002,20.189,19.941,20.048,293286,0
2005-03-02,20.007,20.084,19.883,19.965,311874,0
2005-03-03,20.077,20.077,19.71,19.853,545915,0
2005-03-04,20.002,20.204,19.965,20.153,336752,0
2005-03-07,20.286,20.486,20.271,20.309,386101,0
2005-03-08,20.413,20.45,20.376,20.398,367914,0
2005-03-09,20.309,20.368,19.934,19.934,295290,0
2005-03-10,19.941,20.113,19.814,19.897,361493,0
2005-03-11,20.055,20.204,19.732,19.732,367780,0
2005-03-14,19.86,20.113,19.853,20.084,341836,0
2005-03-15,20.153,20.36,19.995,20.016,383025,0
2005-03-16,19.829,19.958,19.651,19.658,232034,0
2005-03-17,19.665,19.749,19.553,19.627,212507,0
2005-03-18,19.704,19.704,19.358,19.463,393458,0
2005-03-21,19.367,19.448,19.27,19.33,235778,0
2005-03-22,19.27,19.358,18.692,18.692,714961,0
2005-03-23,18.7,18.733,18.537,18.626,642610,0
2005-03-24,18.739,18.782,18.678,18.692,492559,0
2005-03-28,18.782,18.782,18.589,18.692,314017,0
2005-03-29,18.634,18.717,18.394,18.477,329934,0
2005-03-30,18.564,18.733,18.545,18.692,518502,0
2005-03-31,18.692,19.187,18.692,19.083,504594,0
2005-04-01,19.442,19.704,19.278,19.538,824224,0
2005-04-04,19.478,19.517,19.224,19.358,384229,0
2005-04-05,19.427,19.553,19.367,19.493,214249,0
2005-04-06,19.517,19.62,19.442,19.463,234977,0
2005-04-07,19.455,19.725,19.403,19.485,351864,0
2005-04-08,19.463,19.567,19.427,19.485,290210,0
2005-04-11,19.485,19.584,19.419,19.517,421541,0
2005-04-12,19.517,19.786,19.387,19.754,275099,0
2005-04-13,19.799,19.814,19.575,19.658,262524,0
2005-04-14,19.651,19.665,19.387,19.387,232034,0
2005-04-15,19.29,19.395,18.919,18.954,285530,0
2005-04-18,19.03,19.307,18.745,19.113,315085,0
2005-04-19,19.253,19.427,19.18,19.358,340764,0
2005-04-20,19.253,19.387,19.03,19.034,344774,0
2005-04-21,19.278,19.337,19.067,19.24,620011,0
2005-04-22,19.14,19.427,19.14,19.298,557685,0
2005-04-25,19.442,20.138,19.419,19.74,406966,0
2005-04-26,19.553,19.56,19.27,19.313,546188,0
2005-04-27,19.313,19.358,18.927,19.232,597808,0
2005-04-28,19.29,19.29,18.782,18.822,625892,0
2005-04-29,18.84,18.932,18.692,18.919,428632,0
2005-05-02,18.903,19.113,18.733,19.107,544849,0
2005-05-03,19.113,19.232,18.865,18.903,505128,0
2005-05-04,18.88,19.12,18.79,18.985,296362,0
2005-05-05,19.009,19.134,18.912,19.091,323244,0
2005-05-06,18.88,18.888,18.692,18.7,362965,0
2005-05-09,18.745,18.976,18.649,18.976,299305,0
2005-05-10,18.954,19.002,18.808,18.993,290480,0
2005-05-11,19.03,19.043,18.822,18.938,269746,0
2005-05-12,18.927,18.976,18.655,18.67,500047,0
2005-05-13,18.692,18.808,18.462,18.678,401883,0
2005-05-16,18.626,19.03,18.626,19.03,467817,0
2005-05-17,19.03,19.173,18.888,19.149,212244,0
2005-05-18,19.14,19.253,19.12,19.224,221336,0
2005-05-19,19.24,19.253,19.002,19.12,267609,0
2005-05-20,19.12,19.127,18.985,19.113,134806,0
2005-05-23,19.107,19.14,18.751,18.903,526927,0
2005-05-24,18.767,18.932,18.751,18.888,424080,0
2005-05-25,18.888,19.075,18.709,18.976,695035,0
2005-05-26,18.985,19.284,18.985,19.187,350124,0
2005-05-27,19.127,19.284,19.127,19.253,270551,0
2005-05-31,19.307,19.463,19.29,19.29,344644,0
2005-06-01,19.387,19.673,19.351,19.59,444412,0
2005-06-02,19.607,19.635,19.412,19.412,348788,0
2005-06-03,19.442,19.546,19.337,19.403,313752,0
2005-06-06,19.478,19.485,19.284,19.478,259718,0
2005-06-07,19.463,19.665,19.434,19.517,264399,0
2005-06-08,19.62,19.695,19.553,19.62,290210,0
2005-06-09,19.59,20.039,19.448,20.039,472358,0
2005-06-10,20.105,20.129,19.98,20.016,214113,0
2005-06-13,20.113,20.204,19.934,20.153,308000,0
2005-06-14,20.226,20.368,20.165,20.189,313884,0
2005-06-15,20.248,20.286,20.077,20.241,283125,0
2005-06-16,20.226,20.353,20.138,20.353,181749,0
2005-06-17,20.486,20.525,20.226,20.353,551533,0
2005-06-20,20.347,20.413,20.233,20.338,203015,0
2005-06-21,20.413,20.45,20.226,20.264,223477,0
2005-06-22,20.315,20.45,20.248,20.347,258381,0
2005-06-23,20.347,20.486,20.219,20.315,274964,0
2005-06-24,20.279,20.347,19.876,19.883,377943,0
2005-06-27,19.897,20.016,19.822,19.927,248086,0
2005-06-28,20.023,20.173,19.995,20.07,314149,0
2005-06-29,20.039,20.233,19.965,20.105,209032,0
2005-06-30,20.138,20.256,20.03,20.048,272422,0
2005-07-01,20.048,20.353,20.048,20.338,253434,0
2005-07-05,20.301,20.419,20.173,20.391,214380,0
2005-07-06,20.442,20.45,19.92,19.934,275764,0
2005-07-07,19.829,20.063,19.822,19.934,266002,0
2005-07-08,19.987,20.286,19.965,20.279,152194,0
2005-07-11,20.338,20.467,20.315,20.435,151660,0
2005-07-12,20.419,20.636,20.376,20.525,182151,0
2005-07-13,20.636,20.741,20.525,20.533,198198,0
2005-07-14,20.651,20.651,20.353,20.426,327657,0
2005-07-15,20.413,20.517,20.347,20.486,242066,0
2005-07-18,20.435,20.682,20.435,20.517,386235,0
2005-07-19,20.629,20.66,20.517,20.6,270816,0
2005-07-20,20.623,20.714,20.541,20.548,196059,0
2005-07-21,20.51,20.562,20.197,20.368,367245,0
2005-07-22,20.36,20.689,20.36,20.689,239926,0
2005-07-25,20.764,20.764,20.413,20.467,282855,0
2005-07-26,20.458,20.458,20.097,20.129,306662,0
2005-07-27,20.189,20.189,19.934,19.95,522779,0
2005-07-28,19.95,20.055,19.853,20.048,490818,0
2005-07-29,20.077,20.189,20.055,20.138,318296,0
2005-08-01,20.189,20.426,20.182,20.33,513822,0
2005-08-02,20.384,20.6,20.376,20.555,294892,0
2005-08-03,20.541,20.795,20.51,20.66,270956,0
2005-08-04,20.66,20.741,20.533,20.66,434784,0
2005-08-05,20.576,20.629,20.419,20.562,738768,0
2005-08-08,20.458,20.458,19.868,19.965,426222,0
2005-08-09,20.002,20.153,19.995,20.113,472098,0
2005-08-10,20.159,20.33,19.987,20.129,343971,0
2005-08-11,20.113,20.315,19.972,20.113,289407,0
2005-08-12,20.144,20.159,19.897,20.153,237918,0
2005-08-15,20.113,20.173,19.912,20.097,248348,0
2005-08-16,20.097,20.097,19.883,19.889,234977,0
2005-08-17,19.934,19.934,19.658,19.725,257313,0
2005-08-18,19.673,19.889,19.62,19.829,189509,0
2005-08-19,19.822,19.941,19.74,19.86,113543,0
2005-08-22,19.95,20.048,19.903,20.039,204078,0
2005-08-23,19.965,20.233,19.965,20.084,259318,0
2005-08-24,19.941,20.338,19.876,19.941,278976,0
2005-08-25,19.965,20.048,19.876,20.039,258650,0
2005-08-26,20.03,20.03,19.799,19.897,220533,0
2005-08-29,19.889,19.927,19.732,19.822,316824,0
2005-08-30,19.822,19.965,19.598,19.74,707872,0
2005-08-31,19.71,19.829,19.651,19.822,433310,0
2005-09-01,19.837,19.972,19.725,19.853,428898,0
2005-09-02,19.844,19.972,19.822,19.889,232034,0
2005-09-06,19.92,20.189,19.889,20.144,341033,0
2005-09-07,20.33,20.618,20.33,20.503,982038,0
2005-09-08,20.503,20.503,20.204,20.219,374870,0
2005-09-09,20.301,20.57,20.293,20.562,300372,0
2005-09-12,20.749,21.012,20.584,20.892,1124736,0
2005-09-13,20.892,20.99,20.861,20.861,404823,0
2005-09-14,20.928,20.973,20.6,20.609,437188,0
2005-09-15,20.609,20.951,20.593,20.845,455914,0
2005-09-16,20.845,20.861,20.66,20.845,507537,0
2005-09-19,20.756,21.505,20.66,20.705,400946,0
2005-09-20,20.787,20.845,20.651,20.689,274029,0
2005-09-21,20.676,20.714,20.323,20.338,262524,0
2005-09-22,20.264,20.368,20.105,20.301,297566,0
2005-09-23,20.279,20.651,20.279,20.474,302382,0
2005-09-26,20.51,20.676,20.426,20.525,211303,0
2005-09-27,20.609,20.749,20.36,20.636,432375,0
2005-09-28,20.576,20.901,20.368,20.525,243938,0
2005-09-29,20.548,20.936,20.474,20.845,378208,0
2005-09-30,20.861,20.951,20.779,20.845,272156,0
2005-10-03,20.854,21.162,20.854,21.154,286731,0
2005-10-04,21.212,21.31,20.845,20.845,257446,0
2005-10-05,20.87,20.913,20.353,20.36,383557,0
2005-10-06,20.398,20.467,19.786,20.07,615193,0
2005-10-07,20.105,20.368,20.077,20.219,233106,0
2005-10-10,20.301,20.301,20.055,20.084,360825,0
2005-10-11,20.105,20.301,19.844,19.853,361759,0
2005-10-12,19.876,20.105,19.485,19.553,372458,0
2005-10-13,19.56,19.681,19.173,19.29,373798,0
2005-10-14,19.427,19.442,19.216,19.395,281785,0
2005-10-17,19.358,19.643,19.358,19.567,303185,0
2005-10-18,19.665,19.665,19.216,19.284,292351,0
2005-10-19,19.29,19.59,19.107,19.56,348788,0
2005-10-20,19.584,19.665,19.113,19.232,415789,0
2005-10-21,19.253,19.501,19.12,19.33,364702,0
2005-10-24,19.33,19.575,19.284,19.485,274160,0
2005-10-25,19.501,19.56,19.307,19.553,315622,0
2005-10-26,19.427,19.553,19.253,19.29,238588,0
2005-10-27,19.351,19.358,19.067,19.067,336216,0
2005-10-28,19.18,19.367,19.12,19.367,285261,0
2005-10-31,19.442,19.749,19.367,19.704,375002,0
2005-11-01,19.665,19.687,19.298,19.442,309874,0
2005-11-02,19.517,19.635,19.367,19.493,390514,0
2005-11-03,19.524,19.651,19.307,19.367,271883,0
2005-11-04,19.403,19.448,19.29,19.442,262260,0
2005-11-07,19.442,19.493,19.284,19.367,248752,0
2005-11-08,19.367,19.485,19.224,19.395,370453,0
2005-11-09,19.33,19.47,19.27,19.412,269884,0
2005-11-10,19.412,19.412,19.067,19.21,370320,0
2005-11-11,19.232,19.321,19.098,19.262,290742,0
2005-11-14,19.245,19.381,19.202,19.381,264132,0
2005-11-15,19.33,19.553,19.224,19.546,636323,0
2005-11-16,19.546,19.704,19.546,19.62,590988,0
2005-11-17,19.442,19.59,19.337,19.442,320434,0
2005-11-18,19.517,19.524,19.278,19.501,297698,0
2005-11-21,19.455,19.658,19.358,19.651,272825,0
2005-11-22,19.71,19.883,19.651,19.822,444008,0
2005-11-23,19.814,20.007,19.814,19.98,393857,0
2005-11-25,19.972,20.039,19.927,20.016,71149,0
2005-11-28,19.927,19.98,19.822,19.889,386501,0
2005-11-29,19.903,20.113,19.853,19.98,255439,0
2005-11-30,19.941,20.048,19.681,19.77,351994,0
2005-12-01,19.814,19.844,19.71,19.77,266672,0
2005-12-02,19.71,19.71,19.517,19.695,224412,0
2005-12-05,19.687,19.687,19.427,19.538,291550,0
2005-12-06,19.546,19.627,19.412,19.442,284727,0
2005-12-07,19.517,19.665,19.412,19.658,428632,0
2005-12-08,19.658,19.941,19.651,19.814,368178,0
2005-12-09,19.844,19.98,19.822,19.876,231102,0
2005-12-12,19.965,19.965,19.584,19.673,292351,0
2005-12-13,19.754,19.77,19.598,19.77,348788,0
2005-12-14,19.844,19.941,19.799,19.837,310141,0
2005-12-15,19.794,19.853,19.627,19.681,256509,0
2005-12-16,19.687,19.763,19.607,19.665,343308,0
2005-12-19,19.607,19.635,19.387,19.455,312544,0
2005-12-20,19.442,19.538,19.374,19.455,259184,0
2005-12-21,19.455,19.538,19.298,19.374,195260,0
2005-12-22,19.381,19.442,19.196,19.313,319769,0
2005-12-23,19.351,19.509,19.298,19.403,179880,0
2005-12-27,19.381,19.517,19.307,19.367,292351,0
2005-12-28,19.358,19.455,19.337,19.442,260119,0
2005-12-29,19.448,19.517,19.321,19.351,208497,0
2005-12-30,19.358,19.403,19.18,19.367,257045,0
2006-01-03,19.358,19.627,19.224,19.62,314683,0
2006-01-04,19.607,19.658,19.427,19.658,247549,0
2006-01-05,19.627,19.695,19.403,19.478,283792,0
2006-01-06,19.517,19.538,19.381,19.434,220533,0
2006-01-09,19.598,19.627,19.501,19.584,541369,0
2006-01-10,19.59,19.59,19.485,19.509,297566,0
2006-01-11,19.501,19.553,19.442,19.509,259987,0
2006-01-12,19.517,19.62,19.448,19.448,282052,0
2006-01-13,19.463,19.59,19.463,19.524,205824,0
2006-01-17,19.485,19.607,19.455,19.575,259047,0
2006-01-18,19.501,19.673,19.501,19.635,218391,0
2006-01-19,19.598,19.829,19.56,19.814,221203,0
2006-01-20,19.814,19.876,19.651,19.651,293554,0
2006-01-23,19.658,19.837,19.651,19.763,176668,0
2006-01-24,19.778,19.965,19.778,19.941,326452,0
2006-01-25,19.958,19.995,19.59,19.77,542174,0
2006-01-26,19.822,19.86,19.643,19.704,264801,0
2006-01-27,19.763,19.92,19.673,19.681,316422,0
2006-01-30,19.681,19.754,19.56,19.575,226153,0
2006-01-31,19.455,19.814,19.455,19.614,503122,0
2006-02-01,19.627,19.627,19.501,19.56,270816,0
2006-02-02,19.575,19.575,19.427,19.517,368716,0
2006-02-03,19.517,19.517,19.395,19.455,305190,0
2006-02-06,19.517,19.517,19.403,19.448,212106,0
2006-02-07,19.455,19.53,19.387,19.434,222674,0
2006-02-08,19.442,19.493,19.374,19.493,319230,0
2006-02-09,19.478,19.687,19.387,19.478,301847,0
2006-02-10,19.427,19.673,19.395,19.627,345711,0
2006-02-13,19.553,19.681,19.553,19.598,236450,0
2006-02-14,19.62,19.681,19.455,19.598,357076,0
2006-02-15,19.59,19.665,19.524,19.56,471825,0
2006-02-16,19.59,19.749,19.575,19.74,386235,0
2006-02-17,19.754,19.98,19.71,19.965,280314,0
2006-02-21,19.725,19.844,19.704,19.814,264132,0
2006-02-22,19.844,20.055,19.844,20.048,314954,0
2006-02-23,20.002,20.016,19.853,19.98,230160,0
2006-02-24,19.98,20.097,19.927,20.097,211706,0
2006-02-27,20.105,20.226,20.07,20.219,277108,0
2006-02-28,20.113,20.165,19.92,19.987,324046,0
2006-03-01,19.987,20.023,19.853,19.972,266405,0
2006-03-02,19.912,19.934,19.749,19.868,193787,0
2006-03-03,19.806,20.002,19.786,19.95,218663,0
2006-03-06,19.903,20.002,19.704,19.749,303585,0
2006-03-07,19.749,19.958,19.749,19.927,440935,0
2006-03-08,19.868,20.182,19.77,20.07,510480,0
2006-03-09,20.121,20.144,19.98,20.048,236046,0
2006-03-10,20.129,20.144,19.995,20.039,201140,0
2006-03-13,20.189,20.189,20.039,20.084,249686,0
2006-03-14,20.092,20.165,19.995,20.144,273496,0
2006-03-15,20.144,20.264,20.144,20.241,393588,0
2006-03-16,20.256,20.376,20.182,20.315,295290,0
2006-03-17,20.279,20.384,20.256,20.347,416594,0
2006-03-20,20.271,20.33,20.105,20.153,212910,0
2006-03-21,20.092,20.211,20.03,20.105,305723,0
2006-03-22,20.097,20.248,20.03,20.204,246745,0
2006-03-23,20.211,20.293,20.077,20.264,196861,0
2006-03-24,20.219,20.293,20.105,20.165,140292,0
2006-03-27,20.165,20.173,20.007,20.092,213984,0
2006-03-28,20.092,20.129,19.912,19.987,254371,0
2006-03-29,19.987,20.309,19.987,20.301,329934,0
2006-03-30,20.301,20.368,20.226,20.338,507401,0
2006-03-31,20.315,20.353,20.226,20.286,384096,0
2006-04-03,20.286,20.517,20.233,20.271,271221,0
2006-04-04,20.233,20.442,20.138,20.368,339424,0
2006-04-05,20.33,20.481,20.293,20.467,191379,0
2006-04-06,20.419,20.442,20.153,20.315,242868,0
2006-04-07,20.309,20.347,20.055,20.159,206625,0
2006-04-10,20.007,20.165,19.927,19.965,287137,0
2006-04-11,19.903,20.007,19.74,19.754,270017,0
2006-04-12,19.665,19.837,19.665,19.806,126914,0
2006-04-13,19.786,19.853,19.681,19.681,128122,0
2006-04-17,19.614,19.844,19.59,19.822,226554,0
2006-04-18,19.876,20.197,19.837,20.189,218531,0
2006-04-19,20.153,20.256,20.023,20.189,240325,0
2006-04-20,20.113,20.301,20.113,20.248,164496,0
2006-04-21,20.279,20.338,20.153,20.226,190043,0
2006-04-24,20.144,20.256,19.965,20.248,233106,0
2006-04-25,20.233,20.241,19.897,20.002,224949,0
2006-04-26,20.055,20.092,19.754,19.822,237653,0
2006-04-27,19.778,20.165,19.763,20.092,212780,0
2006-04-28,20.002,20.144,19.941,20.092,198335,0
2006-05-01,20.039,20.113,19.934,19.958,319901,0
2006-05-02,20.016,20.165,19.889,20.129,348386,0
2006-05-03,20.105,20.189,20.023,20.07,209567,0
2006-05-04,20.092,20.159,20.039,20.055,236183,0
2006-05-05,20.063,20.226,19.897,20.173,418330,0
2006-05-08,20.129,20.182,20.023,20.105,314280,0
2006-05-09,20.07,20.07,19.786,19.853,365504,0
2006-05-10,19.853,20.002,19.844,19.903,304922,0
2006-05-11,19.665,19.717,19.501,19.62,452298,0
2006-05-12,19.614,19.665,19.493,19.501,315488,0
2006-05-15,19.501,19.627,19.442,19.598,356541,0
2006-05-16,19.598,19.665,19.501,19.62,300908,0
2006-05-17,19.59,19.695,19.374,19.381,318161,0
2006-05-18,19.307,19.485,19.298,19.358,320170,0
2006-05-19,19.367,19.463,19.21,19.298,449361,0
2006-05-22,19.224,19.598,19.224,19.448,929342,0
2006-05-23,19.47,19.509,19.27,19.278,337289,0
2006-05-24,19.29,19.584,19.224,19.509,457786,0
2006-05-25,19.627,19.754,19.501,19.732,234576,0
2006-05-26,19.778,19.837,19.704,19.822,155000,0
2006-05-30,19.74,19.844,19.673,19.717,209967,0
2006-05-31,19.903,20.144,19.853,20.092,647296,0
2006-06-01,20.092,20.219,20.039,20.211,487476,0
2006-06-02,20.204,20.384,20.159,20.376,328058,0
2006-06-05,20.309,20.315,19.995,20.084,336353,0
2006-06-06,20.07,20.347,19.941,20.279,511146,0
2006-06-07,20.241,20.486,20.173,20.211,397334,0
2006-06-08,20.219,20.376,20.084,20.323,332206,0
2006-06-09,20.45,20.643,20.264,20.6,398005,0
2006-06-12,20.623,20.854,20.486,20.705,469421,0
2006-06-13,20.651,20.741,20.286,20.286,379012,0
2006-06-14,20.384,20.384,20.182,20.271,323644,0
2006-06-15,20.413,20.541,20.233,20.51,320434,0
2006-06-16,20.548,20.562,20.353,20.413,273757,0
2006-06-19,20.406,20.413,20.016,20.07,227089,0
2006-06-20,20.092,20.241,20.002,20.138,291146,0
2006-06-21,20.165,20.315,20.129,20.189,189240,0
2006-06-22,20.097,20.173,20.002,20.097,314149,0
2006-06-23,20.063,20.33,20.039,20.286,217323,0
2006-06-26,20.323,20.413,20.256,20.36,192317,0
2006-06-27,20.323,20.481,20.189,20.233,297434,0
2006-06-28,20.226,20.474,20.226,20.442,234310,0
2006-06-29,20.486,20.795,20.442,20.795,383160,0
2006-06-30,20.771,20.877,20.714,20.87,404021,0
2006-07-03,20.884,20.884,20.667,20.854,173058,0
2006-07-05,20.854,20.921,20.618,20.667,354672,0
2006-07-06,20.629,20.741,20.517,20.714,232437,0
2006-07-07,20.727,20.958,20.727,20.892,291414,0
2006-07-10,20.967,21.012,20.82,20.908,155269,0
2006-07-11,20.823,21.122,20.823,21.122,215322,0
2006-07-12,21.02,21.087,20.87,20.913,152326,0
2006-07-13,20.913,21.039,20.831,20.845,214915,0
2006-07-14,20.823,20.944,20.667,20.795,181749,0
2006-07-17,20.756,20.884,20.689,20.756,205824,0
2006-07-18,20.764,21.039,20.741,21.02,261190,0
2006-07-19,21.012,21.177,20.99,21.094,263729,0
2006-07-20,21.087,21.184,21.039,21.087,208899,0
2006-07-21,21.032,21.177,21.012,21.122,267477,0
2006-07-24,21.184,21.289,21.122,21.266,152725,0
2006-07-25,21.197,21.349,21.162,21.31,206756,0
2006-07-26,21.244,21.391,21.236,21.334,235916,0
2006-07-27,21.391,21.475,21.212,21.273,236450,0
2006-07-28,21.273,21.489,21.273,21.416,158877,0
2006-07-31,21.46,21.505,21.34,21.429,208097,0
2006-08-01,21.46,21.641,21.386,21.632,216121,0
2006-08-02,21.617,21.625,20.837,21.012,857529,0
2006-08-03,20.936,21.012,20.779,20.803,421405,0
2006-08-04,20.87,20.936,20.517,20.562,741441,0
2006-08-07,20.413,20.541,20.286,20.406,671764,0
2006-08-08,20.406,20.555,20.384,20.45,452834,0
2006-08-09,20.562,20.562,20.384,20.413,584431,0
2006-08-10,20.376,20.562,20.368,20.467,496037,0
2006-08-11,20.197,20.323,20.129,20.264,326187,0
2006-08-14,20.384,20.413,20.153,20.233,389043,0
2006-08-15,20.286,20.347,20.204,20.338,409508,0
2006-08-16,20.279,20.376,20.211,20.233,268814,0
2006-08-17,20.256,20.264,20.002,20.113,356814,0
2006-08-18,20.113,20.286,20.063,20.256,346783,0
2006-08-21,20.233,20.309,20.173,20.226,191913,0
2006-08-22,20.173,20.33,20.173,20.256,221602,0
2006-08-23,20.248,20.338,20.113,20.233,233236,0
2006-08-24,20.233,20.271,20.121,20.197,221069,0
2006-08-25,20.197,20.233,20.092,20.153,207560,0
2006-08-28,20.084,20.271,20.084,20.271,231634,0
2006-08-29,20.301,20.36,20.182,20.33,189906,0
2006-08-30,20.138,20.458,20.138,20.435,431704,0
2006-08-31,20.419,20.525,20.398,20.503,242600,0
2006-09-01,20.494,20.525,20.36,20.406,195260,0
2006-09-05,20.413,20.413,20.226,20.264,160621,0
2006-09-06,20.182,20.264,20.092,20.248,194188,0
2006-09-07,20.264,20.309,20.113,20.121,284058,0
2006-09-08,20.113,20.338,20.063,20.226,427827,0
2006-09-11,20.233,20.33,20.144,20.219,270017,0
2006-09-12,20.315,20.315,20.138,20.189,237653,0
2006-09-13,20.189,20.353,20.138,20.338,171856,0
2006-09-14,20.323,20.398,20.293,20.338,169179,0
2006-09-15,20.368,20.419,20.301,20.347,314954,0
2006-09-18,20.347,20.347,20.182,20.241,294220,0
2006-09-19,20.197,20.338,20.189,20.286,237918,0
2006-09-20,20.293,20.398,20.144,20.153,222139,0
2006-09-21,20.189,20.233,20.039,20.077,223208,0
2006-09-22,19.493,20.121,19.493,20.105,154331,0
2006-09-25,20.105,20.33,20.039,20.309,182418,0
2006-09-26,20.241,20.33,20.189,20.264,196194,0
2006-09-27,20.241,20.481,20.211,20.467,151660,0
2006-09-28,20.486,20.525,20.338,20.384,148318,0
2006-09-29,20.376,20.413,20.226,20.233,187232,0
2006-10-02,20.219,20.494,20.211,20.347,246075,0
2006-10-03,20.353,20.435,20.271,20.376,181348,0
2006-10-04,20.347,20.525,20.301,20.517,192450,0
2006-10-05,20.458,20.525,20.347,20.406,177335,0
2006-10-06,20.406,20.435,20.256,20.376,168244,0
2006-10-09,20.315,20.406,20.271,20.384,131064,0
2006-10-10,20.406,20.406,20.248,20.248,205287,0
2006-10-11,20.211,20.368,20.189,20.315,237115,0
2006-10-12,20.309,20.51,20.309,20.486,125582,0
2006-10-13,20.419,20.474,20.376,20.426,126116,0
2006-10-16,20.36,20.413,20.204,20.368,355743,0
2006-10-17,20.309,20.548,20.309,20.442,200603,0
2006-10-18,20.458,20.749,20.458,20.733,185360,0
2006-10-19,20.733,20.787,20.651,20.721,177469,0
2006-10-20,20.749,20.884,20.714,20.884,138150,0
2006-10-23,20.845,20.936,20.795,20.901,108460,0
2006-10-24,20.854,20.861,20.714,20.787,155539,0
2006-10-25,20.749,21.005,20.749,20.982,205824,0
2006-10-26,20.982,21.02,20.861,21.02,184557,0
2006-10-27,20.967,20.99,20.884,20.944,157145,0
2006-10-30,20.944,21.072,20.944,20.982,210638,0
2006-10-31,21.039,21.039,20.921,20.951,158877,0
2006-11-01,20.997,21.012,20.823,20.87,177469,0
2006-11-02,20.749,20.771,20.419,20.503,262395,0
2006-11-03,20.533,20.541,20.309,20.368,216390,0
2006-11-06,20.419,20.426,20.301,20.33,218531,0
2006-11-07,20.279,20.347,20.159,20.182,345847,0
2006-11-08,20.144,20.264,20.138,20.197,472358,0
2006-11-09,20.159,20.315,20.097,20.256,248752,0
2006-11-10,20.271,20.426,20.197,20.406,152463,0
2006-11-13,20.33,20.33,20.105,20.153,177203,0
2006-11-14,20.121,20.189,20.023,20.173,397065,0
2006-11-15,20.204,20.241,20.084,20.204,183218,0
2006-11-16,20.204,20.226,20.097,20.226,305591,0
2006-11-17,20.226,20.233,20.092,20.233,349188,0
2006-11-20,20.211,20.226,20.084,20.113,241934,0
2006-11-21,20.097,20.121,20.039,20.113,272422,0
2006-11-22,20.092,20.113,20.039,20.105,195793,0
2006-11-24,20.063,20.097,20.03,20.077,58043,0
2006-11-27,20.039,20.039,19.86,19.876,208229,0
2006-11-28,19.853,19.972,19.814,19.927,280180,0
2006-11-29,19.98,20.219,19.912,20.092,563169,0
2006-11-30,20.048,20.241,20.039,20.233,486804,0
2006-12-01,20.233,20.347,20.105,20.301,312007,0
2006-12-04,20.271,20.481,20.271,20.368,291016,0
2006-12-05,20.413,20.481,20.36,20.467,266273,0
2006-12-06,20.474,20.486,20.33,20.36,162491,0
2006-12-07,20.45,20.623,20.419,20.494,596070,0
2006-12-08,20.467,20.629,20.398,20.406,274297,0
2006-12-11,20.376,20.486,20.33,20.353,249954,0
2006-12-12,20.376,20.486,20.301,20.413,277237,0
2006-12-13,20.486,20.618,20.413,20.593,322307,0
2006-12-14,20.584,20.749,20.584,20.629,258248,0
2006-12-15,20.643,20.749,20.593,20.689,385300,0
2006-12-18,20.643,20.727,20.474,20.481,163696,0
2006-12-19,20.486,20.667,20.458,20.629,168508,0
2006-12-20,20.593,20.689,20.584,20.593,157271,0
2006-12-21,20.562,20.705,20.368,20.426,221736,0
2006-12-22,20.413,20.533,20.353,20.486,165169,0
2006-12-26,20.486,20.629,20.486,20.609,123709,0
2006-12-27,20.618,20.779,20.618,20.756,147780,0
2006-12-28,20.749,20.756,20.45,20.458,274564,0
2006-12-29,20.435,20.51,20.271,20.301,216390,0
2007-01-03,20.264,20.548,20.211,20.51,363498,0
2007-01-04,20.494,20.555,20.36,20.486,229626,0
2007-01-05,20.442,20.442,20.039,20.063,278976,0
2007-01-08,20.023,20.105,19.965,20.063,250893,0
2007-01-09,20.039,20.129,20.002,20.105,144306,0
2007-01-10,20.055,20.105,19.965,20.063,196194,0
2007-01-11,20.097,20.248,19.972,20.055,203820,0
2007-01-12,20.092,20.159,20.039,20.048,101374,0
2007-01-16,20.077,20.211,20.07,20.159,278976,0
2007-01-17,20.153,20.241,20.077,20.097,300511,0
2007-01-18,20.105,20.121,20.007,20.039,327254,0
2007-01-19,20.002,20.271,20.002,20.204,321771,0
2007-01-22,20.173,20.279,20.048,20.264,218531,0
2007-01-23,20.264,20.264,20.092,20.189,177066,0
2007-01-24,20.182,20.323,20.129,20.315,180944,0
2007-01-25,20.315,20.315,19.95,19.972,355473,0
2007-01-26,19.972,20.077,19.778,20.063,390781,0
2007-01-29,20.105,20.219,20.063,20.129,209701,0
2007-01-30,20.138,20.173,20.063,20.084,174662,0
2007-01-31,20.039,20.105,19.98,20.03,258784,0
2007-02-01,20.039,20.144,20.002,20.07,236316,0
2007-02-02,20.063,20.211,20.055,20.204,182818,0
2007-02-05,20.182,20.353,20.084,20.353,121032,0
2007-02-06,20.315,20.315,20.197,20.256,300643,0
2007-02-07,20.226,20.293,20.173,20.226,218531,0
2007-02-08,20.219,20.347,20.211,20.347,284993,0
2007-02-09,20.338,20.36,20.153,20.233,212106,0
2007-02-12,20.233,20.36,20.173,20.315,201373,0
2007-02-13,20.309,20.398,20.113,20.391,189240,0
2007-02-14,20.391,20.503,20.323,20.384,230891,0
2007-02-15,20.384,20.384,20.105,20.197,315622,0
2007-02-16,20.197,20.241,20.113,20.197,197262,0
2007-02-20,20.241,20.33,20.189,20.315,197799,0
2007-02-21,20.301,20.376,20.173,20.323,211571,0
2007-02-22,20.016,20.271,20.007,20.092,170381,0
2007-02-23,20.039,20.226,20.039,20.204,190580,0
2007-02-26,20.204,20.338,19.806,19.876,613855,0
2007-02-27,19.799,19.844,19.278,19.284,806305,0
2007-02-28,19.344,19.687,19.307,19.567,761636,0
2007-03-01,19.493,19.763,19.374,19.658,431376,0
2007-03-02,19.627,19.71,19.395,19.427,462733,0
2007-03-05,19.367,19.442,18.938,18.976,634453,0
2007-03-06,19.067,19.113,18.84,18.896,478781,0
2007-03-07,18.896,19.075,18.88,18.962,412313,0
2007-03-08,19.024,19.12,18.938,18.993,268409,0
2007-03-09,18.985,19.083,18.927,19.002,423280,0
2007-03-12,19.024,19.113,18.932,19.113,326853,0
2007-03-13,19.002,19.18,18.865,18.872,464874,0
2007-03-14,18.954,19.034,18.767,18.962,523986,0
2007-03-15,18.938,19.18,18.938,19.149,225483,0
2007-03-16,19.149,19.173,18.927,18.946,252631,0
2007-03-19,18.969,19.098,18.896,19.075,364302,0
2007-03-20,19.091,19.29,19.002,19.29,295561,0
2007-03-21,19.245,19.53,19.098,19.509,298639,0
2007-03-22,19.553,19.627,19.448,19.627,286330,0
2007-03-23,19.56,19.704,19.524,19.651,324314,0
2007-03-26,19.635,19.799,19.627,19.799,304386,0
2007-03-27,19.74,19.74,19.59,19.635,302513,0
2007-03-28,19.607,19.717,19.501,19.567,271883,0
2007-03-29,19.501,19.627,19.434,19.448,433042,0
2007-03-30,19.442,19.607,19.245,19.434,349322,0
2007-04-02,19.455,19.71,19.434,19.71,232167,0
2007-04-03,19.853,19.853,19.584,19.59,303185,0
2007-04-04,19.598,19.627,19.463,19.517,410842,0
2007-04-05,19.478,19.59,19.455,19.501,267477,0
2007-04-09,19.485,19.627,19.442,19.598,274564,0
2007-04-10,19.598,19.665,19.448,19.546,224146,0
2007-04-11,19.517,19.607,19.493,19.53,204621,0
2007-04-12,19.478,19.665,19.419,19.455,233908,0
2007-04-13,19.434,19.614,19.427,19.59,227220,0
2007-04-16,19.627,19.665,19.584,19.627,222403,0
2007-04-17,19.614,19.651,19.546,19.59,243938,0
2007-04-18,19.553,19.717,19.553,19.614,250492,0
2007-04-19,19.56,19.725,19.553,19.71,322573,0
2007-04-20,19.799,19.814,19.71,19.778,289010,0
2007-04-23,19.749,19.829,19.74,19.778,176802,0
2007-04-24,19.77,19.814,19.687,19.763,297434,0
2007-04-25,19.806,19.814,19.754,19.763,471290,0
2007-04-26,19.725,19.829,19.673,19.806,215051,0
2007-04-27,19.763,19.868,19.687,19.749,326054,0
2007-04-30,19.778,19.889,19.665,19.681,359620,0
2007-05-01,19.673,19.897,19.627,19.876,273360,0
2007-05-02,19.829,19.987,19.794,19.927,280115,0
2007-05-03,19.92,19.95,19.501,19.681,432238,0
2007-05-04,19.92,19.92,19.278,19.395,620272,0
2007-05-07,19.351,19.419,19.232,19.24,520509,0
2007-05-08,19.149,19.202,18.946,19.187,431438,0
2007-05-09,19.091,19.107,18.969,18.993,427702,0
2007-05-10,18.938,19.107,18.888,19.058,501649,0
2007-05-11,18.88,18.985,18.84,18.969,642610,0
2007-05-14,18.962,18.969,18.856,18.865,468619,0
2007-05-15,18.834,19.134,18.834,18.993,812313,0
2007-05-16,18.969,19.024,18.88,18.985,577749,0
2007-05-17,18.919,18.985,18.888,18.932,330200,0
2007-05-18,18.954,19.034,18.919,18.969,413651,0
2007-05-21,18.962,19.03,18.88,18.927,630975,0
2007-05-22,18.856,18.927,18.799,18.816,319367,0
2007-05-23,18.782,18.927,18.692,18.717,574938,0
2007-05-24,18.7,18.725,18.185,18.319,856136,0
2007-05-25,18.38,18.559,18.185,18.193,411380,0
2007-05-29,18.238,18.438,18.238,18.282,315622,0
2007-05-30,18.221,18.336,18.193,18.336,423947,0
2007-05-31,18.328,18.41,18.209,18.319,565445,0
2007-06-01,18.319,18.319,18.139,18.209,471114,0
2007-06-04,18.2,18.363,18,18.356,793199,0
2007-06-05,18.312,18.312,17.862,17.892,811939,0
2007-06-06,17.892,17.892,17.548,17.594,782634,0
2007-06-07,17.594,17.632,17.168,17.392,1251785,0
2007-06-08,17.4,17.565,17.4,17.504,752676,0
2007-06-11,17.504,17.675,17.504,17.608,473834,0
2007-06-12,17.608,17.608,17.325,17.346,477979,0
2007-06-13,17.414,17.475,17.296,17.414,581759,0
2007-06-14,17.496,17.496,17.346,17.438,613855,0
2007-06-15,17.557,17.632,17.504,17.504,452834,0
2007-06-18,17.565,17.594,17.371,17.414,824895,0
2007-06-19,17.386,17.519,17.371,17.489,356541,0
2007-06-20,17.482,17.601,17.198,17.222,493226,0
2007-06-21,17.206,17.346,17.145,17.222,403488,0
2007-06-22,17.183,17.281,17.056,17.056,581892,0
2007-06-25,17.085,17.296,17.085,17.102,387037,0
2007-06-26,17.241,17.543,17.175,17.296,733285,0
2007-06-27,17.296,17.608,17.281,17.594,628166,0
2007-06-28,17.625,17.803,17.586,17.668,401217,0
2007-06-29,17.699,17.803,17.64,17.714,573599,0
2007-07-02,17.73,17.819,17.683,17.699,435051,0
2007-07-03,17.722,17.877,17.722,17.788,237653,0
2007-07-05,17.772,17.788,17.489,17.648,354672,0
2007-07-06,17.616,17.648,17.489,17.601,293823,0
2007-07-09,17.579,17.616,17.496,17.565,379947,0
2007-07-10,17.565,17.586,17.265,17.296,448023,0
2007-07-11,17.274,17.363,17.229,17.288,297032,0
2007-07-12,17.354,17.632,17.354,17.625,303050,0
2007-07-13,17.579,17.856,17.318,17.828,316157,0
2007-07-16,17.751,17.796,17.572,17.586,323782,0
2007-07-17,17.625,17.632,17.496,17.496,270551,0
2007-07-18,17.407,17.594,17.386,17.579,252495,0
2007-07-19,17.648,17.772,17.608,17.722,268546,0
2007-07-20,17.661,17.705,17.438,17.452,283656,0
2007-07-23,17.489,17.781,17.489,17.691,574269,0
2007-07-24,17.565,17.73,17.241,17.311,439865,0
2007-07-25,17.414,17.594,17.248,17.482,329934,0
2007-07-26,17.274,17.535,17.198,17.296,706940,0
2007-07-27,17.304,17.331,17.109,17.109,379283,0
2007-07-30,17.056,17.325,16.898,17.152,524656,0
2007-07-31,17.222,17.414,17.025,17.056,317491,0
2007-08-01,16.966,17.392,16.966,17.248,538294,0
2007-08-02,17.248,17.43,17.159,17.206,521044,0
2007-08-03,17.168,17.311,16.622,16.646,649296,0
2007-08-06,16.898,17.206,16.637,17.206,643142,0
2007-08-07,16.87,16.87,15.712,16.225,1982660,0
2007-08-08,16.347,16.921,16.273,16.847,1443968,0
2007-08-09,17.018,17.869,16.487,17.475,1980392,0
2007-08-10,17.414,17.668,16.599,16.771,1112831,0
2007-08-13,16.749,16.907,15.934,16.032,1275858,0
2007-08-14,15.988,16.054,15.581,15.581,3567856,0
2007-08-15,15.649,15.942,15.411,15.454,671629,0
2007-08-16,15.441,15.672,15.142,15.627,992067,0
2007-08-17,16.113,16.25,15.516,16.174,996481,0
2007-08-20,16.152,16.273,15.808,15.988,509408,0
2007-08-21,15.866,16.008,15.761,15.897,553138,0
2007-08-22,15.996,16.068,15.77,15.874,521847,0
2007-08-23,15.888,15.95,15.74,15.778,644882,0
2007-08-24,15.785,15.911,15.672,15.911,496037,0
2007-08-27,15.859,15.874,15.516,15.606,468217,0
2007-08-28,15.532,15.655,15.337,15.337,412715,0
2007-08-29,15.532,15.712,15.365,15.694,471559,0
2007-08-30,15.575,15.688,15.462,15.566,408436,0
2007-08-31,15.808,15.808,15.477,15.68,398539,0
2007-09-04,15.68,15.962,15.68,15.934,506064,0
2007-09-05,15.859,15.919,15.688,15.808,375400,0
2007-09-06,15.814,15.957,15.74,15.942,357746,0
2007-09-07,15.733,15.911,15.712,15.74,456044,0
2007-09-10,15.778,15.897,15.552,15.845,662536,0
2007-09-11,15.988,15.988,15.746,15.859,622817,0
2007-09-12,15.882,16.008,15.814,15.874,411512,0
2007-09-13,15.911,15.957,15.485,15.501,756421,0
2007-09-14,15.427,15.694,15.427,15.581,619205,0
2007-09-17,15.566,15.575,15.42,15.492,399742,0
2007-09-18,15.566,15.897,15.516,15.874,503659,0
2007-09-19,16.04,16.152,15.919,16.084,536689,0
2007-09-20,15.979,16.076,15.927,16.008,407365,0
2007-09-21,16.143,16.143,16.008,16.068,494559,0
2007-09-24,16.076,16.092,15.905,15.957,415521,0
2007-09-25,15.919,16.008,15.897,15.957,270687,0
2007-09-26,16.002,16.128,15.927,16.098,376206,0
2007-09-27,16.12,16.278,16.054,16.265,638867,0
2007-09-28,16.306,16.354,16.136,16.233,536154,0
2007-10-01,16.207,16.459,16.207,16.436,377276,0
2007-10-02,16.389,16.525,16.331,16.517,347184,0
2007-10-03,16.459,16.57,16.451,16.501,331934,0
2007-10-04,16.577,16.712,16.525,16.675,235778,0
2007-10-05,16.756,16.907,16.622,16.795,390113,0
2007-10-08,16.787,16.898,16.727,16.771,179609,0
2007-10-09,16.795,16.981,16.763,16.981,263467,0
2007-10-10,16.928,16.966,16.712,16.907,564774,0
2007-10-11,16.936,17.018,16.736,16.87,557152,0
2007-10-12,16.825,17.078,16.825,16.89,911422,0
2007-10-15,16.87,17.183,16.66,16.825,589784,0
2007-10-16,16.825,16.988,16.763,16.787,320704,0
2007-10-17,16.928,16.928,16.637,16.825,452969,0
2007-10-18,16.763,17.064,16.718,16.878,365639,0
2007-10-19,16.816,16.885,16.501,16.501,279378,0
2007-10-22,16.451,16.809,16.315,16.763,349723,0
2007-10-23,16.803,16.803,16.459,16.509,514092,0
2007-10-24,16.397,16.66,16.397,16.66,257846,0
2007-10-25,16.646,16.878,16.586,16.878,313215,0
2007-10-26,16.898,17.124,16.885,17.109,471825,0
2007-10-29,17.145,17.318,17.071,17.318,596337,0
2007-10-30,17.296,17.339,17.109,17.116,443609,0
2007-10-31,17.116,17.346,17.041,17.346,430906,0
2007-11-01,17.138,17.304,16.885,16.958,439330,0
2007-11-02,16.599,16.727,15.942,16.014,2449274,0
2007-11-05,15.927,16.265,15.927,15.979,802640,0
2007-11-06,15.996,16.032,15.882,15.934,702797,0
2007-11-07,15.888,15.905,15.644,15.68,502413,0
2007-11-08,15.814,15.979,15.694,15.888,656552,0
2007-11-09,15.853,16.306,15.688,16.265,961439,0
2007-11-12,16.216,16.517,16.216,16.451,941112,0
2007-11-13,16.315,16.479,16.023,16.216,572799,0
2007-11-14,16.273,16.361,16.105,16.12,478112,0
2007-11-15,16.136,16.315,16.076,16.257,420004,0
2007-11-16,16.517,16.637,16.34,16.534,907413,0
2007-11-19,16.451,16.885,16.451,16.809,862474,0
2007-11-20,16.756,17.033,16.756,17.018,880795,0
2007-11-21,17.041,17.281,16.936,17.222,613722,0
2007-11-23,17.274,17.565,17.222,17.43,410039,0
2007-11-26,17.288,17.512,17.13,17.159,829068,0
2007-11-27,17.064,17.496,17.064,17.248,990863,0
2007-11-28,17.248,17.421,17.206,17.378,644619,0
2007-11-29,17.265,17.386,17.257,17.311,322175,0
2007-11-30,17.281,17.386,17.168,17.311,620513,0
2007-12-03,17.152,17.421,17.152,17.325,348670,0
2007-12-04,17.241,17.527,17.191,17.438,234712,0
2007-12-05,17.535,17.683,17.46,17.632,304653,0
2007-12-06,17.572,17.828,17.43,17.828,317361,0
2007-12-07,17.834,17.856,17.601,17.683,354005,0
2007-12-10,17.744,17.849,17.632,17.796,254237,0
2007-12-11,17.803,17.909,17.378,17.378,370723,0
2007-12-12,17.744,17.781,17.145,17.274,494561,0
2007-12-13,17.159,17.414,17.145,17.4,434384,0
2007-12-14,17.234,17.392,16.936,16.945,381958,0
2007-12-17,16.898,17.116,16.898,17.056,325253,0
2007-12-18,17.183,17.198,17.004,17.145,373530,0
2007-12-19,17.145,17.311,17.124,17.175,306938,0
2007-12-20,17.304,17.304,17.018,17.288,362226,0
2007-12-21,17.46,17.572,17.214,17.414,689019,0
2007-12-24,17.482,17.482,17.265,17.371,99792,0
2007-12-26,17.257,17.414,17.198,17.248,173324,0
2007-12-27,17.257,17.325,17.124,17.159,181885,0
2007-12-28,17.274,17.274,17.085,17.175,206848,0
2007-12-31,17.116,17.265,17.018,17.025,258517,0
2008-01-02,16.996,17.041,16.736,16.831,394125,0
2008-01-03,16.861,16.907,16.57,16.586,317069,0
2008-01-04,16.57,16.614,16.382,16.436,343414,0
2008-01-07,16.465,16.593,16.375,16.57,950673,0
2008-01-08,16.66,16.763,16.436,16.465,406025,0
2008-01-09,16.479,16.771,16.419,16.718,439463,0
2008-01-10,16.577,16.861,16.397,16.517,631875,0
2008-01-11,16.41,16.681,16.347,16.63,559157,0
2008-01-14,16.681,16.756,16.57,16.675,384698,0
2008-01-15,16.525,16.816,16.459,16.637,632464,0
2008-01-16,16.607,16.95,16.541,16.675,660664,0
2008-01-17,16.712,16.853,16.451,16.451,693182,0
2008-01-18,16.479,16.586,16.098,16.202,560358,0
2008-01-22,15.733,16.375,15.664,16.34,1035289,0
2008-01-23,16.084,16.861,16.084,16.816,1314947,0
2008-01-24,16.966,16.988,16.34,16.368,751290,0
2008-01-25,16.451,16.451,16.152,16.167,574606,0
2008-01-28,16.136,16.487,16.076,16.382,469691,0
2008-01-29,16.517,16.651,16.436,16.509,394558,0
2008-01-30,16.479,16.763,16.354,16.465,624316,0
2008-01-31,16.257,16.87,16.225,16.803,827559,0
2008-02-01,16.885,17.102,16.689,16.981,563840,0
2008-02-04,17.013,17.325,16.921,17.234,470753,0
2008-02-05,16.975,17.124,16.803,16.838,322908,0
2008-02-06,16.861,17.102,16.838,16.936,395333,0
2008-02-07,16.87,16.975,16.712,16.838,323981,0
2008-02-08,16.831,16.907,16.599,16.712,404637,0
2008-02-11,16.675,16.712,16.562,16.622,487074,0
2008-02-12,16.675,16.898,16.577,16.853,278441,0
2008-02-13,16.95,17.004,16.742,16.853,435332,0
2008-02-14,16.847,17.047,16.622,16.637,386088,0
2008-02-15,16.586,16.696,16.473,16.681,423146,0
2008-02-19,16.771,16.809,16.586,16.712,395062,0
2008-02-20,16.696,16.742,16.509,16.689,340716,0
2008-02-21,16.787,16.787,16.487,16.554,289407,0
2008-02-22,16.825,17.565,16.696,17.4,1107146,0
2008-02-25,17.421,17.535,17.378,17.475,608773,0
2008-02-26,17.46,17.594,17.414,17.535,664579,0
2008-02-27,17.421,17.64,17.318,17.43,758940,0
2008-02-28,17.159,17.407,17.159,17.265,1070955,0
2008-02-29,17.159,17.274,16.622,16.795,700650,0
2008-03-03,16.771,16.921,16.548,16.89,760837,0
2008-03-04,16.756,17.234,16.749,17.222,795872,0
2008-03-05,17.281,17.354,17.071,17.325,804170,0
2008-03-06,17.265,17.311,17.013,17.018,512216,0
2008-03-07,16.958,17.159,16.861,17.078,409372,0
2008-03-10,17.071,17.265,16.95,17.152,498707,0
2008-03-11,17.265,17.444,17.234,17.339,613323,0
2008-03-12,17.4,17.475,17.222,17.229,542218,0
2008-03-13,17.116,17.281,16.981,17.198,654780,0
2008-03-14,17.325,17.325,16.831,17.004,833321,0
2008-03-17,16.742,17.102,16.736,16.988,741844,0
2008-03-18,17.214,17.311,16.988,17.241,745161,0
2008-03-19,17.296,17.601,17.198,17.198,830645,0
2008-03-20,17.056,17.699,17.056,17.699,971845,0
2008-03-24,17.714,17.803,17.452,17.535,671764,0
2008-03-25,17.504,17.834,17.504,17.714,423011,0
2008-03-26,17.608,17.828,17.594,17.803,447216,0
2008-03-27,17.849,17.909,17.565,17.565,708879,0
2008-03-28,17.548,17.751,17.496,17.557,344109,0
2008-03-31,17.616,17.862,17.527,17.849,657320,0
2008-04-01,17.967,18.171,17.862,18.162,516305,0
2008-04-02,18.221,18.336,18.162,18.267,306490,0
2008-04-03,18.209,18.38,18.209,18.267,355072,0
2008-04-04,18.245,18.483,18.229,18.363,395464,0
2008-04-07,18.431,18.47,18.275,18.402,278040,0
2008-04-08,18.319,18.402,18.245,18.363,272691,0
2008-04-09,18.38,18.462,18.259,18.38,320969,0
2008-04-10,18.343,18.348,18.086,18.193,323110,0
2008-04-11,18.049,18.319,18.021,18.238,238185,0
2008-04-14,18.2,18.446,18.185,18.41,367327,0
2008-04-15,18.552,18.559,18.388,18.552,302350,0
2008-04-16,18.655,18.7,18.521,18.7,650887,0
2008-04-17,18.662,18.692,18.529,18.58,929626,0
2008-04-18,18.782,18.872,18.423,18.572,618607,0
2008-04-21,18.438,18.572,18.304,18.483,393212,0
2008-04-22,18.388,18.462,18.297,18.416,479138,0
2008-04-23,18.462,18.559,18.356,18.431,422820,0
2008-04-24,18.431,18.552,18.319,18.47,541499,0
2008-04-25,18.41,18.572,18.41,18.559,275590,0
2008-04-28,18.58,18.596,18.363,18.416,333976,0
2008-04-29,18.423,18.499,18.319,18.343,365156,0
2008-04-30,18.41,18.641,18.312,18.431,345910,0
2008-05-01,18.529,19.03,18.438,18.896,853785,0
2008-05-02,18.834,19.058,18.692,18.799,588720,0
2008-05-05,18.733,19.009,18.521,19.009,505570,0
2008-05-06,19.067,19.18,18.856,19.173,618989,0
2008-05-07,19.262,19.262,18.799,18.849,644244,0
2008-05-08,19.03,19.29,18.849,19.27,745288,0
2008-05-09,19.196,19.754,19.156,19.627,837373,0
2008-05-12,19.687,19.987,19.614,19.987,562183,0
2008-05-13,19.965,20.016,19.794,19.903,458267,0
2008-05-14,19.876,19.883,19.485,19.538,515404,0
2008-05-15,19.584,19.876,19.56,19.837,634553,0
2008-05-16,19.934,19.934,19.665,19.754,349433,0
2008-05-19,19.695,19.941,19.56,19.934,524455,0
2008-05-20,19.786,20.039,19.778,19.844,359126,0
2008-05-21,19.837,20.173,19.778,19.95,471826,0
2008-05-22,19.95,20.105,19.903,20.03,401562,0
2008-05-23,19.927,20.03,19.59,19.71,305752,0
2008-05-27,19.778,20.016,19.77,19.829,280788,0
2008-05-28,19.778,19.889,19.695,19.794,317223,0
2008-05-29,19.725,20.097,19.717,19.889,413623,0
2008-05-30,19.883,19.883,19.681,19.725,704028,0
2008-06-02,19.71,19.876,19.627,19.837,431549,0
2008-06-03,19.853,20.048,19.814,19.95,873770,0
2008-06-04,19.934,20.002,19.754,19.889,880669,0
2008-06-05,19.934,20.204,19.799,20.204,467156,0
2008-06-06,20.016,20.173,19.98,20.016,753689,0
2008-06-09,20.159,20.309,19.958,20.129,1148044,0
2008-06-10,19.958,20.211,19.934,20.121,1015045,0
2008-06-11,20.077,20.113,19.822,19.822,527264,0
2008-06-12,19.934,19.934,19.704,19.829,477128,0
2008-06-13,20.002,20.023,19.732,19.814,514125,0
2008-06-16,19.889,20.002,19.56,19.903,925869,0
2008-06-17,20.002,20.002,19.74,19.95,481700,0
2008-06-18,19.889,19.903,19.695,19.732,416261,0
2008-06-19,19.71,19.763,19.33,19.419,886568,0
2008-06-20,19.33,19.412,19.075,19.113,860687,0
2008-06-23,19.164,19.253,18.976,19.002,604725,0
2008-06-24,18.912,19.107,18.849,18.985,495095,0
2008-06-25,19.03,19.232,18.872,19.173,585749,0
2008-06-26,19.03,19.134,18.865,18.865,842358,0
2008-06-27,18.865,19.009,18.491,18.491,733854,0
2008-06-30,18.446,18.759,18.328,18.491,674298,0
2008-07-01,18.336,18.739,18.328,18.739,648055,0
2008-07-02,18.685,18.7,18.47,18.529,793784,0
2008-07-03,18.655,18.79,18.483,18.604,636946,0
2008-07-07,18.662,18.745,18.267,18.356,487368,0
2008-07-08,18.267,18.529,18.049,18.229,725341,0
2008-07-09,18.297,18.521,18.066,18.394,815493,0
2008-07-10,18.462,18.589,18.394,18.455,774536,0
2008-07-11,18.348,18.431,17.94,18.111,1332352,0
2008-07-14,18.209,18.259,17.714,17.909,925466,0
2008-07-15,17.772,17.901,17.668,17.76,916696,0
2008-07-16,17.772,17.834,17.594,17.714,1012116,0
2008-07-17,17.849,17.849,17.572,17.772,881297,0
2008-07-18,17.781,18.049,17.675,17.991,727901,0
2008-07-21,18.125,18.171,17.885,18.042,610197,0
2008-07-22,18.006,18.514,17.877,18.505,952626,0
2008-07-23,18.446,18.505,18.095,18.214,944036,0
2008-07-24,18.259,18.529,18.08,18.402,729772,0
2008-07-25,18.431,18.499,18.214,18.267,540049,0
2008-07-28,18.2,18.371,18.139,18.29,296477,0
2008-07-29,18.348,18.371,18.229,18.328,374316,0
2008-07-30,18.343,18.692,18.343,18.589,375391,0
2008-07-31,18.564,18.604,18.416,18.499,427105,0
2008-08-01,18.662,18.662,18.103,18.111,373873,0
2008-08-04,18.036,18.162,18,18.095,401914,0
2008-08-05,18.969,19.034,18.514,18.84,1019341,0
2008-08-06,18.856,19.024,18.619,18.649,738552,0
2008-08-07,18.619,18.733,18.328,18.455,614881,0
2008-08-08,18.462,19.156,18.38,19.14,729135,0
2008-08-11,19.14,19.14,18.822,19.043,638472,0
2008-08-12,19.083,19.083,18.799,18.888,571237,0
2008-08-13,18.849,19.12,18.83,18.962,446251,0
2008-08-14,18.751,18.816,18.483,18.79,475698,0
2008-08-15,18.84,18.946,18.759,18.834,346322,0
2008-08-18,18.927,19.127,18.725,19.098,357793,0
2008-08-19,19.018,19.24,18.962,19.113,437659,0
2008-08-20,19.075,19.202,18.932,19.12,437122,0
2008-08-21,19.113,19.29,19.043,19.29,421464,0
2008-08-22,19.29,19.387,19.21,19.367,459810,0
2008-08-25,19.298,19.298,19.127,19.21,411471,0
2008-08-26,19.245,19.448,19.127,19.427,432933,0
2008-08-27,19.419,19.958,19.298,19.778,470640,0
2008-08-28,19.837,19.934,19.575,19.912,537403,0
2008-08-29,19.897,20.084,19.725,19.778,548513,0
2008-09-02,19.883,19.927,19.463,19.658,377732,0
2008-09-03,19.598,19.62,19.18,19.262,468919,0
2008-09-04,18.774,19.075,18.626,18.709,805207,0
2008-09-05,18.678,18.7,18.209,18.455,579485,0
2008-09-08,18.611,18.808,18.491,18.685,551908,0
2008-09-09,18.7,18.962,18.446,18.962,901812,0
2008-09-10,19.067,19.367,18.903,19.024,714584,0
2008-09-11,18.954,19.24,18.641,19.14,425123,0
2008-09-12,19.134,19.607,19.058,19.485,549935,0
2008-09-15,19.21,19.517,18.83,19.149,608583,0
2008-09-16,19.051,19.786,18.725,19.77,967346,0
2008-09-17,19.598,20.002,19.358,19.814,1029152,0
2008-09-18,19.903,20.727,19.71,20.51,1789826,0
2008-09-19,20.643,22.244,20.643,21.236,2156917,0
2008-09-22,21.162,21.34,20.803,20.837,902781,0
2008-09-23,20.803,21.039,20.406,20.861,762212,0
2008-09-24,20.727,21.005,20.002,20.845,714169,0
2008-09-25,20.741,21.197,20.651,21.197,525613,0
2008-09-26,20.973,21.593,20.764,21.551,580571,0
2008-09-29,21.357,21.908,20.997,21.902,1152303,0
2008-09-30,21.916,21.945,21.273,21.764,1507628,0
2008-10-01,21.46,21.731,20.901,21.087,923273,0
2008-10-02,20.854,21.236,20.481,20.779,1099654,0
2008-10-03,20.921,21.047,20.271,20.623,883278,0
2008-10-06,20.368,20.51,19.524,20.309,1579123,0
2008-10-07,20.458,20.667,19.553,19.598,992749,0
2008-10-08,19.232,19.732,19.067,19.18,1356000,0
2008-10-09,19.113,19.367,18.505,18.662,1507581,0
2008-10-10,18.259,18.559,16.689,17.94,1782038,0
2008-10-13,18.049,18.83,17.601,18.83,1808314,0
2008-10-14,19.149,19.455,18.049,18.521,982860,0
2008-10-15,18.38,18.38,17.475,17.594,836225,0
2008-10-16,17.512,18.214,17.274,18.073,2085568,0
2008-10-17,17.654,18.692,16.637,18.267,831903,0
2008-10-20,18.328,19.358,18.297,19.358,723015,0
2008-10-21,19.232,19.298,18.619,18.739,819988,0
2008-10-22,18.125,19.253,18.057,18.559,849300,0
2008-10-23,18.678,19.298,18.275,19.12,1017875,0
2008-10-24,18.185,19.043,18.049,18.79,753757,0
2008-10-27,18.634,19.134,18.319,18.336,556116,0
2008-10-28,18.505,19.434,17.983,19.434,740383,0
2008-10-29,19.351,20.077,19.12,19.493,638602,0
2008-10-30,19.829,20.226,19.337,20.226,677861,0
2008-10-31,20.173,20.211,19.732,19.903,583820,0
2008-11-03,19.903,20.07,19.412,19.972,724629,0
2008-11-04,20.241,20.398,19.806,20.159,779286,0
2008-11-05,19.927,20.467,19.18,19.21,1046625,0
2008-11-06,19.075,19.321,18.84,18.985,832629,0
2008-11-07,19.156,19.814,19.03,19.704,532199,0
2008-11-10,19.86,20.097,19.575,19.844,726568,0
2008-11-11,19.725,20.435,19.493,20.219,806840,0
2008-11-12,19.965,20.376,19.749,19.897,766148,0
2008-11-13,19.95,20.6,19.704,20.6,1571496,0
2008-11-14,20.413,20.562,19.614,19.95,1068389,0
2008-11-17,19.853,20.182,19.381,19.786,1241586,0
2008-11-18,19.749,20.442,19.21,19.853,909373,0
2008-11-19,19.927,20.368,19.427,19.553,1151681,0
2008-11-20,19.478,19.493,18.552,18.572,1102891,0
2008-11-21,18.865,20.248,18.455,20.248,1465465,0
2008-11-24,20.376,20.391,19.704,19.912,801884,0
2008-11-25,19.853,20.211,19.321,19.806,1008779,0
2008-11-26,19.501,20.368,19.455,19.941,790763,0
2008-11-28,19.778,20.391,19.732,20.391,255237,0
2008-12-01,20.048,20.36,19.448,19.47,1005065,0
2008-12-02,19.635,19.806,19.083,19.344,997191,0
2008-12-03,17.386,18.021,17.198,17.198,7348074,0
2008-12-04,17.257,17.504,16.637,16.981,2370758,0
2008-12-05,16.87,17.085,16.382,16.898,1635071,0
2008-12-08,17.071,17.183,16.465,16.675,1155551,0
2008-12-09,16.63,17.047,16.473,16.63,1618237,0
2008-12-10,17.056,17.414,16.541,16.742,1527490,0
2008-12-11,16.681,17.346,16.681,17.064,1203156,0
2008-12-12,16.958,17.452,16.795,17.363,1101897,0
2008-12-15,17.222,17.512,16.646,16.838,998077,0
2008-12-16,16.921,17.183,16.689,17.033,1475400,0
2008-12-17,16.749,16.928,16.554,16.696,873716,0
2008-12-18,16.646,16.736,16.451,16.562,990238,0
2008-12-19,16.66,16.756,16.382,16.397,1631183,0
2008-12-22,16.428,16.525,16.143,16.436,808013,0
2008-12-23,16.479,16.607,15.919,16.002,809026,0
2008-12-24,15.95,16.152,15.919,16.076,215238,0
2008-12-26,16.076,16.196,16.032,16.12,294551,0
2008-12-29,16.047,16.167,15.97,16.113,431627,0
2008-12-30,16.19,16.347,16.152,16.347,524581,0
2008-12-31,16.397,16.696,16.34,16.554,934648,0
2009-01-02,16.607,16.718,16.34,16.681,461186,0
2009-01-05,16.689,16.727,16.451,16.718,908180,0
2009-01-06,16.795,16.795,16.331,16.509,1248119,0
2009-01-07,16.451,16.622,16.382,16.501,820156,0
2009-01-08,16.509,16.577,16.382,16.577,797857,0
2009-01-09,16.525,16.637,16.291,16.419,546205,0
2009-01-12,16.375,16.554,16.284,16.459,480068,0
2009-01-13,16.451,16.451,16.092,16.257,823172,0
2009-01-14,16.076,16.183,15.785,15.996,759406,0
2009-01-15,15.801,16.032,15.492,15.996,1004088,0
2009-01-16,16.113,16.368,16.047,16.299,1141141,0
2009-01-20,16.361,16.517,16.152,16.19,1144161,0
2009-01-21,16.331,16.495,16.084,16.428,1347739,0
2009-01-22,16.257,16.614,16.136,16.368,1094359,0
2009-01-23,16.143,16.225,15.897,16.128,1152933,0
2009-01-26,16.174,16.405,16.092,16.257,973255,0
2009-01-27,16.41,16.562,16.113,16.444,993745,0
2009-01-28,16.525,16.541,16.196,16.331,901180,0
2009-01-29,16.216,16.436,16.152,16.306,484295,0
2009-01-30,16.278,16.534,16.113,16.207,1185088,0
2009-02-02,16.032,16.315,16.008,16.202,719747,0
2009-02-03,16.291,16.622,16.12,16.487,1048917,0
2009-02-04,16.577,16.763,16.273,16.315,1053342,0
2009-02-05,16.241,16.742,16.241,16.646,888054,0
2009-02-06,16.607,16.996,16.495,16.795,663527,0
2009-02-09,16.809,16.809,16.361,16.465,407567,0
2009-02-10,16.389,16.57,16.002,16.076,725694,0
2009-02-11,16.167,16.167,15.897,15.97,834294,0
2009-02-12,15.888,15.979,15.516,15.853,844997,0
2009-02-13,15.911,15.979,15.703,15.837,649394,0
2009-02-17,15.68,15.68,15.103,15.135,831609,0
2009-02-18,15.216,15.233,14.289,14.328,2375100,0
2009-02-19,14.544,14.544,13.136,13.226,3797966,0
2009-02-20,13.136,13.272,12.128,12.175,2843850,0
2009-02-23,12.195,12.21,11.807,11.88,2226233,0
2009-02-24,11.92,11.92,11.396,11.605,2296876,0
2009-02-25,11.597,11.649,11.276,11.366,1181261,0
2009-02-26,11.343,11.463,10.812,10.834,1527208,0
2009-02-27,10.751,10.881,10.237,10.371,2024432,0
2009-03-02,10.23,10.363,10.026,10.265,1932348,0
2009-03-03,10.339,10.424,9.54,9.593,2794380,0
2009-03-04,9.677,9.944,9.4588,9.794,1737221,0
2009-03-05,9.705,9.775,9.0995,9.175,1775862,0
2009-03-06,9.2047,9.4945,9.1594,9.307,1451163,0
2009-03-09,9.2799,9.387,9.0395,9.1518,1288707,0
2009-03-10,9.3546,9.734,9.3546,9.734,2203388,0
2009-03-11,9.788,9.968,9.698,9.775,2044318,0
2009-03-12,9.817,10.17,9.726,10.08,1545458,0
2009-03-13,10.154,10.237,9.915,9.944,1106009,0
2009-03-16,10.034,10.23,10.02,10.043,1069949,0
2009-03-17,10.063,10.117,9.841,10.117,687124,0
2009-03-18,10.043,10.281,9.759,10.26,1435528,0
2009-03-19,10.312,10.312,10.02,10.185,977000,0
2009-03-20,10.244,10.339,10.063,10.109,918679,0
2009-03-23,10.297,10.66,10.207,10.612,1148688,0
2009-03-24,10.55,10.648,10.244,10.288,721939,0
2009-03-25,10.371,10.55,10.17,10.312,848740,0
2009-03-26,10.252,10.587,10.125,10.58,1040664,0
2009-03-27,10.528,10.572,10.386,10.424,547211,0
2009-03-30,10.207,10.379,10.072,10.162,815171,0
2009-03-31,10.265,10.416,10.17,10.273,755207,0
2009-04-01,10.185,10.468,10.109,10.416,633869,0
2009-04-02,10.595,10.766,10.438,10.604,835031,0
2009-04-03,10.604,10.849,10.523,10.818,949369,0
2009-04-06,10.791,11.021,10.716,10.842,1132264,0
2009-04-07,10.676,11.128,10.676,11.029,1085623,0
2009-04-08,11.094,11.351,11.037,11.245,1079854,0
2009-04-09,11.351,11.914,11.296,11.865,2212704,0
2009-04-13,11.889,12.076,11.635,11.725,1594176,0
2009-04-14,11.635,11.672,11.441,11.597,855811,0
2009-04-15,11.612,11.932,11.605,11.85,1346308,0
2009-04-16,11.948,12.241,11.799,12.175,1101866,0
2009-04-17,12.202,12.382,12.142,12.337,988946,0
2009-04-20,12.276,12.3,11.995,12.015,806258,0
2009-04-21,11.955,12.061,11.635,11.664,1383970,0
2009-04-22,11.649,11.762,11.484,11.568,1220258,0
2009-04-23,11.56,11.685,11.283,11.359,1138378,0
2009-04-24,11.373,11.538,11.216,11.331,1259022,0
2009-04-27,11.216,11.597,11.216,11.538,1145848,0
2009-04-28,11.493,11.747,11.435,11.62,942282,0
2009-04-29,11.711,11.85,11.552,11.643,1021594,0
2009-04-30,11.732,11.85,11.507,11.62,885978,0
2009-05-01,11.574,11.649,11.426,11.545,1357673,0
2009-05-04,11.657,11.769,11.343,11.629,919110,0
2009-05-05,11.62,12.175,11.62,12.008,1461475,0
2009-05-06,12.09,12.606,12.008,12.526,1595384,0
2009-05-07,12.621,12.952,12.308,12.397,1690927,0
2009-05-08,12.569,12.794,12.397,12.473,1015523,0
2009-05-11,12.367,12.606,12.367,12.526,1362679,0
2009-05-12,12.636,12.765,12.486,12.636,906208,0
2009-05-13,12.563,13.114,12.09,12.128,1580926,0
2009-05-14,12.217,12.452,11.963,12.21,1057801,0
2009-05-15,12.202,12.265,11.837,11.972,1044262,0
2009-05-18,12.083,12.494,12.031,12.337,1236810,0
2009-05-19,12.135,12.322,12.076,12.276,1296816,0
2009-05-20,12.291,12.698,12.291,12.502,1834567,0
2009-05-21,12.452,12.541,12.195,12.322,1036518,0
2009-05-22,12.291,12.606,12.241,12.533,1280713,0
2009-05-26,12.509,12.912,12.337,12.883,1174667,0
2009-05-27,12.897,12.936,12.644,12.673,1073762,0
2009-05-28,12.779,12.958,12.555,12.613,1263199,0
2009-05-29,12.698,12.897,12.509,12.897,1025124,0
2009-06-01,12.936,13.438,12.928,13.406,924210,0
2009-06-02,13.422,13.511,13.176,13.212,1039297,0
2009-06-03,13.267,13.452,13.234,13.445,1268210,0
2009-06-04,13.489,13.489,13.251,13.406,814605,0
2009-06-05,13.555,14.11,13.377,14.044,1858329,0
2009-06-08,13.945,14.07,13.691,13.825,781415,0
2009-06-09,13.818,13.832,13.594,13.609,939261,0
2009-06-10,13.825,13.901,13.578,13.729,691709,0
2009-06-11,13.772,14.207,13.772,14.059,879599,0
2009-06-12,13.982,14.395,13.781,14.395,1090879,0
2009-06-15,14.244,14.321,13.797,14.036,1269623,0
2009-06-16,14.004,14.147,13.869,13.907,704304,0
2009-06-17,13.864,14.134,13.758,13.797,1163454,0
2009-06-18,13.832,14.134,12.89,14.11,1076232,0
2009-06-19,14.207,14.207,13.832,13.961,854141,0
2009-06-22,13.848,13.989,13.715,13.758,702391,0
2009-06-23,13.803,13.886,13.564,13.618,735862,0
2009-06-24,13.668,13.811,13.541,13.742,656873,0
2009-06-25,13.661,13.864,13.511,13.864,975340,0
2009-06-26,13.855,14.044,13.742,13.93,522282,0
2009-06-29,13.901,14.252,13.839,14.244,412834,0
2009-06-30,14.297,14.37,14.07,14.252,702795,0
2009-07-01,14.272,14.544,14.252,14.448,554892,0
2009-07-02,14.272,14.328,14.134,14.238,598007,0
2009-07-06,14.126,14.297,14.126,14.28,485907,0
2009-07-07,14.238,14.341,13.967,13.982,446517,0
2009-07-08,14.059,14.086,13.548,13.729,750432,0
2009-07-09,13.766,13.93,13.548,13.675,557090,0
2009-07-10,13.383,13.496,13.122,13.243,1425248,0
2009-07-13,13.279,13.414,13.122,13.4,1152238,0
2009-07-14,13.391,13.429,13.129,13.308,1165630,0
2009-07-15,13.333,13.578,13.279,13.527,1146341,0
2009-07-16,13.459,13.496,13.107,13.122,2135031,0
2009-07-17,13.163,13.234,12.897,13.048,1445207,0
2009-07-20,13.086,13.107,12.702,12.822,1459671,0
2009-07-21,12.905,12.905,12.391,12.486,1953275,0
2009-07-22,12.427,12.644,12.337,12.459,1387903,0
2009-07-23,12.466,12.644,12.419,12.541,2023628,0
2009-07-24,12.593,13.056,12.541,12.897,1703090,0
2009-07-27,12.92,13.349,12.822,13.316,1365052,0
2009-07-28,13.316,13.316,13.048,13.183,659248,0
2009-07-29,13.154,13.218,13.008,13.17,733302,0
2009-07-30,13.272,13.445,13.154,13.349,608394,0
2009-07-31,13.349,13.459,13.203,13.362,799186,0
2009-08-03,13.511,13.564,13.243,13.422,734776,0
2009-08-04,13.349,13.438,13.272,13.377,418988,0
2009-08-05,13.349,13.505,13.267,13.467,653632,0
2009-08-06,13.586,13.586,13.279,13.4,752268,0
2009-08-07,12.966,13.473,12.8,13.17,1375228,0
2009-08-10,13.092,13.197,12.863,13.188,903187,0
2009-08-11,13.197,13.26,12.974,13.122,494009,0
2009-08-12,13.122,13.34,13.107,13.226,652598,0
2009-08-13,13.301,13.377,13.154,13.308,820497,0
2009-08-14,13.34,13.452,13.234,13.452,779277,0
2009-08-17,13.34,13.505,13.301,13.438,728561,0
2009-08-18,13.429,13.459,13.294,13.362,841986,0
2009-08-19,13.316,13.586,13.316,13.564,696781,0
2009-08-20,13.445,13.445,13.048,13.176,944940,0
2009-08-21,13.279,13.301,13.086,13.234,953022,0
2009-08-24,13.212,13.316,13.197,13.316,542953,0
2009-08-25,13.308,13.429,13.267,13.267,568696,0
2009-08-26,13.203,13.308,13.122,13.197,547877,0
2009-08-27,13.183,13.234,13.086,13.203,408792,0
2009-08-28,13.272,13.301,13.122,13.287,688612,0
2009-08-31,13.243,13.272,12.958,13.008,1086699,0
2009-09-01,12.943,13.056,12.733,12.855,1086264,0
2009-09-02,12.838,12.838,12.653,12.653,743708,0
2009-09-03,12.66,12.711,12.486,12.547,678547,0
2009-09-04,12.541,12.681,12.509,12.653,399776,0
2009-09-08,12.742,12.765,12.563,12.644,447862,0
2009-09-09,12.673,12.773,12.555,12.667,619723,0
2009-09-10,12.698,12.871,12.606,12.8,667898,0
2009-09-11,12.808,12.905,12.653,12.749,468936,0
2009-09-14,12.733,12.92,12.702,12.92,369242,0
2009-09-15,12.883,13.008,12.8,12.966,534632,0
2009-09-16,12.982,13.287,12.905,13.279,958569,0
2009-09-17,13.301,13.534,13.197,13.481,1348033,0
2009-09-18,13.505,13.848,12.995,13.758,1390393,0
2009-09-21,13.715,13.758,13.555,13.729,894251,0
2009-09-22,13.729,13.803,13.639,13.668,671073,0
2009-09-23,13.729,13.758,13.534,13.631,809849,0
2009-09-24,13.609,13.683,13.519,13.618,677179,0
2009-09-25,13.625,13.758,13.586,13.715,935012,0
2009-09-28,13.742,13.907,13.708,13.758,606733,0
2009-09-29,13.766,13.869,13.505,13.708,761913,0
2009-09-30,13.675,13.803,13.473,13.548,916705,0
2009-10-01,13.555,13.555,13.34,13.356,615429,0
2009-10-02,13.272,13.489,13.188,13.438,772807,0
2009-10-05,13.505,13.797,13.467,13.766,910514,0
2009-10-06,13.789,13.924,13.699,13.803,728239,0
2009-10-07,13.803,13.961,13.789,13.878,768746,0
2009-10-08,13.901,14.028,13.825,14.011,713048,0
2009-10-09,14.004,14.102,13.945,14.036,528251,0
2009-10-12,14.064,14.259,14.059,14.155,675914,0
2009-10-13,14.147,14.231,13.915,13.953,518806,0
2009-10-14,14.077,14.102,13.797,13.961,702328,0
2009-10-15,13.945,13.967,13.601,13.661,1425998,0
2009-10-16,13.631,13.772,13.555,13.715,634885,0
2009-10-19,13.749,13.953,13.618,13.937,315702,0
2009-10-20,13.924,13.976,13.772,13.901,560795,0
2009-10-21,13.924,13.982,13.797,13.811,551605,0
2009-10-22,13.766,13.945,13.691,13.901,473293,0
2009-10-23,13.915,13.915,13.459,13.661,746545,0
2009-10-26,13.715,13.869,13.496,13.564,623943,0
2009-10-27,13.618,13.735,13.505,13.519,475293,0
2009-10-28,13.548,13.625,13.459,13.459,577313,0
2009-10-29,13.496,13.675,13.356,13.609,640269,0
2009-10-30,13.618,13.618,13.279,13.349,886432,0
2009-11-02,13.422,14.004,13.383,13.715,1561680,0
2009-11-03,13.653,13.766,13.391,13.735,1215809,0
2009-11-04,13.893,13.982,13.715,13.886,846898,0
2009-11-05,13.967,14.167,13.953,14.147,640943,0
2009-11-06,14.11,14.244,14.051,14.118,395598,0
2009-11-09,14.2,14.266,14.102,14.176,530515,0
2009-11-10,14.134,14.348,14.134,14.28,448124,0
2009-11-11,14.348,14.588,14.297,14.483,909698,0
2009-11-12,14.37,14.439,14.167,14.244,1501378,0
2009-11-13,14.313,14.403,14.222,14.313,566803,0
2009-11-16,14.356,14.633,14.356,14.529,577319,0
2009-11-17,14.454,14.521,14.335,14.469,477679,0
2009-11-18,14.423,14.886,14.423,14.88,1082015,0
2009-11-19,14.859,14.859,14.37,14.448,771982,0
2009-11-20,14.409,14.431,14.252,14.313,555403,0
2009-11-23,14.514,14.557,14.363,14.483,579935,0
2009-11-24,14.507,14.574,14.363,14.565,432176,0
2009-11-25,14.605,15.103,14.588,15.03,1070177,0
2009-11-27,14.836,14.976,14.732,14.955,408869,0
2009-11-30,14.976,15.044,14.664,14.851,969845,0
2009-12-01,14.842,15.013,14.739,14.88,713325,0
2009-12-02,14.859,15.103,14.805,15.081,684329,0
2009-12-03,15.066,15.405,14.871,14.902,714851,0
2009-12-04,14.948,15.053,14.431,14.732,1418410,0
2009-12-07,14.759,15.03,14.739,14.948,953417,0
2009-12-08,14.842,15.073,14.724,14.976,724193,0
2009-12-09,14.925,15.013,14.805,14.955,603131,0
2009-12-10,15.022,15.694,15.022,15.606,1530065,0
2009-12-11,15.703,15.703,15.342,15.471,1020063,0
2009-12-14,15.545,15.792,15.523,15.753,621892,0
2009-12-15,15.703,15.703,15.411,15.532,998382,0
2009-12-16,15.51,15.664,15.42,15.477,589168,0
2009-12-17,15.427,15.462,15.178,15.315,999356,0
2009-12-18,15.33,15.441,15.202,15.427,1020485,0
2009-12-21,15.492,15.672,15.454,15.672,619233,0
2009-12-22,15.688,15.821,15.545,15.694,615913,0
2009-12-23,15.74,15.942,15.627,15.77,426306,0
2009-12-24,15.746,15.962,15.746,15.845,303150,0
2009-12-28,15.927,16.008,15.866,15.962,417243,0
2009-12-29,15.911,16.105,15.911,15.962,445378,0
2009-12-30,15.979,16.113,15.808,15.897,434177,0
2009-12-31,15.927,15.996,15.627,15.627,636017,0
2010-01-04,15.627,15.866,15.575,15.655,795651,0
2010-01-05,15.77,15.934,15.216,15.434,682247,0
2010-01-06,15.471,15.845,15.447,15.719,531286,0
2010-01-07,15.703,15.77,15.59,15.712,413534,0
2010-01-08,15.733,15.853,15.613,15.814,252121,0
2010-01-11,15.821,16.014,15.785,16.002,432149,0
2010-01-12,15.911,15.979,15.753,15.853,327146,0
2010-01-13,15.927,16.076,15.801,16.04,299611,0
2010-01-14,16.023,16.113,15.927,16.092,319309,0
2010-01-15,16.023,16.19,15.853,16.076,490204,0
2010-01-19,16.061,16.265,16.008,16.152,494092,0
2010-01-20,16.12,16.284,15.882,16.25,423033,0
2010-01-21,16.216,16.354,15.919,16.023,1047668,0
2010-01-22,16.032,16.092,15.778,15.778,598230,0
2010-01-25,15.829,15.829,15.613,15.785,626755,0
2010-01-26,15.785,15.888,15.627,15.829,390465,0
2010-01-27,15.299,15.485,14.859,15.03,1447192,0
2010-01-28,15.053,15.06,14.664,14.969,763013,0
2010-01-29,14.969,15.06,14.791,14.791,691581,0
2010-02-01,14.774,14.842,14.557,14.797,521491,0
2010-02-02,14.782,14.918,14.617,14.746,807478,0
2010-02-03,14.732,14.797,14.581,14.685,648592,0
2010-02-04,14.617,14.724,14.363,14.363,903276,0
2010-02-05,14.335,14.395,13.93,14.222,983053,0
2010-02-08,14.272,14.321,14.011,14.044,675871,0
2010-02-09,14.176,14.461,14.077,14.222,748605,0
2010-02-10,14.176,14.574,14.155,14.514,999027,0
2010-02-11,14.483,14.836,14.328,14.836,806059,0
2010-02-12,14.821,14.939,14.537,14.91,1048864,0
2010-02-16,15.022,15.09,14.746,15.06,851725,0
2010-02-17,15.127,15.253,14.976,15.253,705976,0
2010-02-18,15.06,15.15,14.797,14.886,872200,0
2010-02-19,14.842,14.948,14.821,14.894,859674,0
2010-02-22,15.03,15.95,15.007,15.837,1540265,0
2010-02-23,15.778,15.882,15.627,15.814,1063417,0
2010-02-24,15.814,15.814,15.51,15.733,707330,0
2010-02-25,15.627,15.649,15.357,15.454,772175,0
2010-02-26,15.405,15.606,15.193,15.233,689051,0
2010-03-01,15.291,15.411,15.216,15.33,1041778,0
2010-03-02,15.33,15.492,15.33,15.441,676095,0
2010-03-03,15.492,15.703,15.373,15.447,870530,0
2010-03-04,15.447,15.516,15.315,15.477,810982,0
2010-03-05,15.575,15.725,15.501,15.725,1269446,0
2010-03-08,15.694,15.746,15.523,15.532,749161,0
2010-03-09,15.501,15.566,15.396,15.566,1107611,0
2010-03-10,15.599,16.054,15.575,16.04,964801,0
2010-03-11,16.032,16.397,15.882,16.397,1014656,0
2010-03-12,16.382,16.389,16.167,16.368,841693,0
2010-03-15,16.389,16.436,16.241,16.389,681733,0
2010-03-16,16.389,16.928,16.34,16.89,1509313,0
2010-03-17,16.87,17.175,16.809,16.898,1349010,0
2010-03-18,16.95,17.206,16.696,16.712,1008579,0
2010-03-19,16.689,16.936,16.548,16.675,809902,0
2010-03-22,16.554,16.742,16.451,16.586,383641,0
2010-03-23,16.548,16.816,16.534,16.779,658258,0
2010-03-24,16.779,16.861,16.599,16.675,415828,0
2010-03-25,16.704,16.779,16.57,16.593,352154,0
2010-03-26,16.646,16.749,16.495,16.637,497404,0
2010-03-29,16.66,16.825,16.614,16.779,334030,0
2010-03-30,16.736,16.996,16.712,16.878,369349,0
2010-03-31,16.95,16.975,16.756,16.787,452471,0
2010-04-01,16.809,17.004,16.803,16.95,385250,0
2010-04-05,17.025,17.214,16.981,17.071,353662,0
2010-04-06,16.958,17.421,16.936,17.414,617867,0
2010-04-07,17.331,17.386,17.102,17.257,580011,0
2010-04-08,17.198,17.198,16.787,16.95,790962,0
2010-04-09,16.95,16.996,16.749,16.921,531702,0
2010-04-12,16.885,17.071,16.885,17.047,344405,0
2010-04-13,17.078,17.138,16.907,17.085,395293,0
2010-04-14,17.168,17.206,16.981,17.168,400342,0
2010-04-15,17.116,17.281,17.102,17.175,654029,0
2010-04-16,17.138,17.234,16.966,17.013,625686,0
2010-04-19,17.018,17.168,17.004,17.085,574133,0
2010-04-20,17.116,17.274,17.116,17.234,397974,0
2010-04-21,17.274,17.683,17.234,17.625,1780073,0
2010-04-22,17.601,17.714,17.444,17.705,489416,0
2010-04-23,17.751,17.909,17.668,17.869,498562,0
2010-04-26,17.892,17.975,17.691,17.751,437448,0
2010-04-27,17.691,17.842,17.414,17.469,483947,0
2010-04-28,17.565,17.722,17.452,17.661,475713,0
2010-04-29,17.764,17.803,17.594,17.668,645944,0
2010-04-30,17.625,17.788,17.43,17.46,686313,0
2010-05-03,17.548,17.796,17.519,17.739,665894,0
2010-05-04,17.632,17.764,17.438,17.565,759621,0
2010-05-05,17.469,17.64,17.325,17.527,552380,0
2010-05-06,17.438,17.504,15.996,16.861,1172583,0
2010-05-07,16.861,16.966,16.368,16.541,1047997,0
2010-05-10,17.168,17.288,16.885,17.257,550224,0
2010-05-11,17.198,17.198,16.831,16.898,1065282,0
2010-05-12,16.878,17.378,16.878,17.311,570589,0
2010-05-13,17.274,17.43,17.214,17.265,438272,0
2010-05-14,17.159,17.346,16.988,17.296,660536,0
2010-05-17,17.346,17.363,17.018,17.288,782753,0
2010-05-18,17.354,17.586,17.222,17.288,852862,0
2010-05-19,17.183,17.183,16.487,16.749,910288,0
2010-05-20,16.541,16.718,16.331,16.331,1435970,0
2010-05-21,16.113,16.451,16.068,16.361,980260,0
2010-05-24,16.389,16.599,16.196,16.382,517704,0
2010-05-25,16.174,16.174,15.753,16.084,668621,0
2010-05-26,16.174,16.331,16.023,16.113,595053,0
2010-05-27,16.34,16.554,16.25,16.541,332812,0
2010-05-28,16.562,16.593,16.361,16.419,504977,0
2010-06-01,16.306,16.749,16.207,16.207,587848,0
2010-06-02,16.241,16.382,16.04,16.382,628413,0
2010-06-03,16.382,16.787,16.315,16.779,582956,0
2010-06-04,16.63,16.779,16.143,16.207,413420,0
2010-06-07,16.278,16.322,16.113,16.202,587879,0
2010-06-08,16.183,16.368,16.068,16.354,491237,0
2010-06-09,16.368,16.397,16.136,16.202,562960,0
2010-06-10,16.405,16.779,16.405,16.779,463839,0
2010-06-11,16.622,16.853,16.622,16.779,325391,0
2010-06-14,16.831,16.975,16.756,16.838,329442,0
2010-06-15,16.95,17.257,16.945,17.257,275708,0
2010-06-16,17.222,17.632,17.138,17.444,639189,0
2010-06-17,17.572,17.648,17.421,17.519,479166,0
2010-06-18,17.482,17.527,17.386,17.46,562916,0
2010-06-21,17.625,17.722,17.452,17.527,315103,0
2010-06-22,17.504,17.535,17.064,17.085,278741,0
2010-06-23,17.071,17.168,16.825,17.109,418644,0
2010-06-24,17.109,17.331,17.018,17.175,666617,0
2010-06-25,17.175,17.318,16.825,17.318,782732,0
2010-06-28,17.386,17.548,17.138,17.43,472824,0
2010-06-29,17.311,17.311,16.966,17.041,502413,0
2010-06-30,17.013,17.336,16.976,17.035,474143,0
2010-07-01,16.607,16.89,16.479,16.763,820584,0
2010-07-02,16.727,16.847,16.593,16.763,400274,0
2010-07-06,16.809,17.145,16.779,16.936,507510,0
2010-07-07,16.936,17.414,16.928,17.407,544537,0
2010-07-08,17.496,17.572,17.378,17.527,341446,0
2010-07-09,17.557,17.654,17.4,17.632,276755,0
2010-07-12,17.535,17.661,17.489,17.601,320987,0
2010-07-13,17.751,17.788,17.601,17.73,516897,0
2010-07-14,17.73,17.856,17.594,17.772,498870,0
2010-07-15,17.744,17.772,17.371,17.744,627335,0
2010-07-16,17.722,17.722,17.346,17.4,444643,0
2010-07-19,17.46,17.543,17.248,17.512,450319,0
2010-07-20,17.339,17.648,17.191,17.648,429877,0
2010-07-21,17.714,17.714,17.265,17.339,621327,0
2010-07-22,17.469,17.849,17.469,17.76,741985,0
2010-07-23,17.744,17.983,17.594,17.958,535903,0
2010-07-26,17.951,18.402,17.951,18.336,887269,0
2010-07-27,18.319,18.545,18.319,18.505,943587,0
2010-07-28,18.438,18.438,18.118,18.177,561081,0
2010-07-29,18.336,18.336,17.76,17.834,525007,0
2010-07-30,17.616,17.764,17.489,17.608,1230125,0
2010-08-02,17.849,18.049,17.739,17.856,984762,0
2010-08-03,17.885,18,17.764,17.788,743910,0
2010-08-04,17.856,17.869,17.675,17.856,639576,0
2010-08-05,17.73,17.885,17.73,17.869,685100,0
2010-08-06,17.714,17.885,17.648,17.834,691388,0
2010-08-09,17.862,18.057,17.842,18.028,548110,0
2010-08-10,17.925,18.685,17.849,18.462,1498647,0
2010-08-11,18.275,18.363,18.066,18.118,628894,0
2010-08-12,18.021,18.021,17.661,17.869,899499,0
2010-08-13,17.828,17.933,17.705,17.819,752836,0
2010-08-16,17.772,18.095,17.648,18.08,584521,0
2010-08-17,18.238,18.521,18,18.462,805696,0
2010-08-18,18.462,18.499,18.245,18.38,553367,0
2010-08-19,18.103,18.118,17.744,17.862,525233,0
2010-08-20,17.834,17.933,17.648,17.885,473188,0
2010-08-23,17.916,18.095,17.76,17.764,370297,0
2010-08-24,17.586,17.856,17.535,17.699,488369,0
2010-08-25,17.632,17.73,17.392,17.699,605675,0
2010-08-26,17.744,17.877,17.632,17.632,640016,0
2010-08-27,17.705,18,17.519,17.951,539542,0
2010-08-30,17.945,18.028,17.764,17.764,584851,0
2010-08-31,17.746,18.019,17.527,17.956,679937,0
2010-09-01,18.132,18.312,18.066,18.304,526582,0
2010-09-02,18.304,18.304,18.103,18.193,483218,0
2010-09-03,18.267,18.319,17.958,18.073,551743,0
2010-09-07,17.983,18.118,17.885,17.958,444063,0
2010-09-08,17.933,17.933,17.654,17.661,592564,0
2010-09-09,17.751,17.788,17.318,17.371,1012788,0
2010-09-10,17.444,17.444,17.214,17.265,517240,0
2010-09-13,17.438,17.608,17.318,17.318,567511,0
2010-09-14,17.265,17.43,17.214,17.274,589690,0
2010-09-15,17.229,17.392,17.198,17.363,399238,0
2010-09-16,17.325,17.43,17.206,17.241,518879,0
2010-09-17,17.274,17.371,17.198,17.288,361812,0
2010-09-20,17.257,17.438,17.222,17.304,655233,0
2010-09-21,17.257,17.386,17.198,17.198,563609,0
2010-09-22,17.198,17.354,17.102,17.13,533259,0
2010-09-23,17.047,17.152,16.861,16.95,780943,0
2010-09-24,17.064,17.159,16.675,16.898,1045829,0
2010-09-27,16.847,17.198,16.787,17.064,655738,0
2010-09-28,17.013,17.102,16.87,16.95,532582,0
2010-09-29,16.907,16.975,16.787,16.803,566580,0
2010-09-30,16.763,17.102,16.763,16.853,695699,0
2010-10-01,16.89,17.033,16.825,16.996,393297,0
2010-10-04,16.936,17.102,16.742,16.831,384199,0
2010-10-05,16.975,17.183,16.936,17.124,361670,0
2010-10-06,17.078,17.183,16.936,16.981,411539,0
2010-10-07,17.064,17.071,16.885,16.981,237716,0
2010-10-08,16.966,16.996,16.803,16.825,536200,0
2010-10-11,16.853,16.885,16.787,16.816,339175,0
2010-10-12,16.803,16.809,16.614,16.727,556894,0
2010-10-13,16.756,16.885,16.651,16.847,655326,0
2010-10-14,16.861,16.966,16.825,16.936,419647,0
2010-10-15,16.981,16.996,16.825,16.928,528819,0
2010-10-18,16.907,17.033,16.898,17.033,1034130,0
2010-10-19,16.89,17.085,16.771,16.825,597439,0
2010-10-20,16.885,17.078,16.885,17.004,316171,0
2010-10-21,17.004,17.047,16.756,16.861,619471,0
2010-10-22,16.861,16.898,16.554,16.593,734854,0
2010-10-25,16.599,16.675,16.451,16.473,786294,0
2010-10-26,16.473,16.681,16.451,16.651,977512,0
2010-10-27,16.562,16.675,16.389,16.599,622254,0
2010-10-28,16.66,16.742,16.599,16.712,385638,0
2010-10-29,16.639,16.879,16.639,16.853,622249,0
2010-11-01,16.861,16.921,16.347,16.436,778008,0
2010-11-02,16.57,16.809,16.509,16.809,635210,0
2010-11-03,16.847,16.958,16.771,16.928,656597,0
2010-11-04,17.013,17.229,16.853,17.222,834548,0
2010-11-05,17.281,17.504,17.198,17.452,1011321,0
2010-11-08,17.407,17.452,17.159,17.304,698171,0
2010-11-09,17.339,17.504,17.241,17.371,809197,0
2010-11-10,17.116,17.124,16.825,16.936,691332,0
2010-11-11,16.838,16.966,16.816,16.966,670026,0
2010-11-12,16.87,16.87,16.637,16.637,388320,0
2010-11-15,16.736,17.093,16.712,16.981,725637,0
2010-11-16,16.838,16.89,16.459,16.586,656041,0
2010-11-17,16.593,16.66,16.419,16.637,549521,0
2010-11-18,16.771,16.779,16.651,16.727,375406,0
2010-11-19,16.675,16.787,16.495,16.779,862842,0
2010-11-22,16.779,16.914,16.637,16.749,565500,0
2010-11-23,16.607,16.637,16.41,16.525,451845,0
2010-11-24,16.501,16.646,16.501,16.637,451261,0
2010-11-26,16.577,16.718,16.525,16.614,196916,0
2010-11-29,16.548,16.548,16.382,16.501,588375,0
2010-11-30,16.412,16.475,16.278,16.369,695085,0
2010-12-01,16.562,16.63,16.428,16.577,435122,0
2010-12-02,16.63,16.63,16.465,16.57,379065,0
2010-12-03,16.465,16.622,16.389,16.599,457146,0
2010-12-06,16.554,16.622,16.501,16.517,623129,0
2010-12-07,16.637,16.718,16.541,16.577,665633,0
2010-12-08,16.562,16.607,16.397,16.479,518997,0
2010-12-09,16.554,16.622,16.479,16.607,560768,0
2010-12-10,16.681,16.681,16.525,16.637,409261,0
2010-12-13,16.718,16.736,16.495,16.66,604862,0
2010-12-14,16.727,16.878,16.712,16.853,515210,0
2010-12-15,16.681,16.878,16.586,16.607,553824,0
2010-12-16,16.593,16.763,16.562,16.763,426132,0
2010-12-17,16.742,16.749,16.577,16.681,557071,0
2010-12-20,16.756,16.756,16.548,16.646,499455,0
2010-12-21,16.681,16.771,16.599,16.66,296075,0
2010-12-22,16.681,16.861,16.607,16.838,416817,0
2010-12-23,16.87,16.921,16.771,16.787,229794,0
2010-12-27,16.787,16.966,16.689,16.831,305098,0
2010-12-28,16.861,17.041,16.803,17.013,461376,0
2010-12-29,17.013,17.049,16.914,16.997,213528,0
2010-12-30,16.976,17.238,16.945,17.141,644501,0
2010-12-31,17.197,17.241,17.025,17.041,533136,0
2011-01-03,17.124,17.214,17.041,17.138,364206,0
2011-01-04,17.4,17.869,17.339,17.834,1646768,0
2011-01-05,17.834,17.834,17.64,17.803,707941,0
2011-01-06,17.788,17.877,17.668,17.849,743197,0
2011-01-07,17.834,19.74,17.661,18.514,10380419,0
2011-01-10,18.245,18.312,17.925,18.253,1932827,0
2011-01-11,18.356,18.431,18.253,18.348,929161,0
2011-01-12,18.462,18.641,18.371,18.462,1461336,0
2011-01-13,18.491,18.491,18.297,18.38,386366,0
2011-01-14,18.304,18.446,18.29,18.431,462163,0
2011-01-18,18.402,18.514,18.297,18.499,742220,0
2011-01-19,18.47,18.596,18.431,18.462,401617,0
2011-01-20,18.402,18.572,18.282,18.431,407189,0
2011-01-21,18.477,18.529,18.319,18.47,278755,0
2011-01-24,18.491,18.67,18.47,18.58,250605,0
2011-01-25,18.529,18.634,18.462,18.611,343270,0
2011-01-26,18.67,18.678,18.477,18.572,278346,0
2011-01-27,18.596,18.782,18.564,18.709,402447,0
2011-01-28,18.709,18.751,18.521,18.521,475004,0
2011-01-31,18.587,18.742,18.525,18.619,606563,0
2011-02-01,18.733,18.903,18.717,18.903,522230,0
2011-02-02,18.872,18.969,18.717,18.834,483554,0
2011-02-03,18.79,18.83,18.67,18.782,306438,0
2011-02-04,18.849,18.849,18.58,18.655,242350,0
2011-02-07,18.745,18.822,18.634,18.816,406645,0
2011-02-08,18.774,18.849,18.655,18.808,430637,0
2011-02-09,18.745,18.808,18.678,18.739,322920,0
2011-02-10,18.733,18.816,18.67,18.759,292031,0
2011-02-11,18.619,18.717,18.2,18.717,617123,0
2011-02-14,18.7,18.7,18.41,18.521,492219,0
2011-02-15,18.483,18.649,18.431,18.545,707269,0
2011-02-16,18.58,18.717,18.514,18.611,637744,0
2011-02-18,18.371,18.41,18.267,18.348,317040,0
2011-02-22,18.245,18.319,18.111,18.171,679913,0
2011-02-23,18.229,18.229,17.885,17.945,806776,0
2011-02-24,17.877,18.028,17.764,17.772,677958,0
2011-02-25,17.856,17.967,17.764,17.967,644032,0
2011-02-28,18.004,18.397,18.004,18.055,779557,0
2011-03-01,18.073,18.297,18.028,18.103,582014,0
2011-03-02,18.125,18.455,18.125,18.416,652458,0
2011-03-03,18.47,18.692,18.423,18.626,521561,0
2011-03-04,18.545,18.655,18.29,18.438,585416,0
2011-03-07,18.499,18.505,18.162,18.297,835915,0
2011-03-08,18.343,18.564,18.328,18.514,440825,0
2011-03-09,18.483,18.564,18.312,18.537,446770,0
2011-03-10,18.446,18.446,18.193,18.193,456240,0
2011-03-11,18.221,18.394,18.193,18.336,355848,0
2011-03-14,18.297,18.537,18.162,18.2,724850,0
2011-03-15,17.925,18.118,17.788,17.975,515239,0
2011-03-16,17.951,18.036,17.489,17.625,1141425,0
2011-03-17,17.881,17.881,17.626,17.701,877095,0
2011-03-18,17.834,17.933,17.535,17.586,975518,0
2011-03-21,17.772,18.154,17.751,18.154,817962,0
2011-03-22,18.162,18.275,18.08,18.103,423474,0
2011-03-23,18.049,18.221,17.901,18.086,727285,0
2011-03-24,18.177,18.245,18.103,18.229,690965,0
2011-03-25,18.229,18.319,18.154,18.185,409554,0
2011-03-28,18.185,18.319,18.095,18.103,344566,0
2011-03-29,18.171,18.29,17.967,18.214,450603,0
2011-03-30,18.245,18.462,18.245,18.388,346488,0
2011-03-31,18.361,18.541,18.191,18.541,881349,0
2011-04-01,18.564,18.919,18.559,18.903,835406,0
2011-04-04,18.938,18.993,18.759,18.808,705168,0
2011-04-05,18.767,18.965,18.699,18.873,632059,0
2011-04-06,18.872,19.075,18.849,19.043,784602,0
2011-04-07,19.018,19.034,18.709,18.725,521534,0
2011-04-08,18.739,18.83,18.514,18.662,349373,0
2011-04-11,18.649,18.692,18.356,18.438,542521,0
2011-04-12,18.35,18.427,18.247,18.291,545407,0
2011-04-13,18.363,18.431,18.177,18.214,387649,0
2011-04-14,18.147,18.267,18.095,18.259,634167,0
2011-04-15,18.267,18.529,18.238,18.423,533397,0
2011-04-18,18.304,18.304,18.028,18.125,578978,0
2011-04-19,18.154,18.221,18.021,18.066,462136,0
2011-04-20,18.209,18.38,18.193,18.336,769088,0
2011-04-21,18.394,18.477,18.259,18.446,326205,0
2011-04-25,18.394,18.545,18.312,18.521,268677,0
2011-04-26,18.521,18.849,18.514,18.79,539137,0
2011-04-27,18.774,19.043,18.678,19.034,542908,0
2011-04-28,18.969,19.091,18.903,19.083,478371,0
2011-04-29,19.06,19.11,18.935,19.06,288392,0
2011-05-02,19.083,19.278,19.03,19.224,502329,0
2011-05-03,19.237,19.487,19.193,19.305,538031,0
2011-05-04,19.329,19.427,19.184,19.221,531302,0
2011-05-05,19.169,19.289,19.02,19.161,412804,0
2011-05-06,19.289,19.586,19.244,19.443,641402,0
2011-05-09,19.33,19.56,19.27,19.509,395553,0
2011-05-10,19.419,19.729,19.419,19.562,781418,0
2011-05-11,19.616,19.616,19.305,19.403,624179,0
2011-05-12,19.343,19.653,19.336,19.629,386636,0
2011-05-13,19.638,19.707,19.366,19.463,484400,0
2011-05-16,19.386,19.548,19.305,19.449,374611,0
2011-05-17,19.343,19.443,19.296,19.412,514547,0
2011-05-18,19.471,19.471,19.078,19.26,634335,0
2011-05-19,19.343,19.449,19.116,19.237,814110,0
2011-05-20,19.268,19.463,19.193,19.366,553470,0
2011-05-23,19.2,19.283,18.873,18.897,580715,0
2011-05-24,18.897,18.94,18.549,18.602,763127,0
2011-05-25,18.549,18.609,18.338,18.556,440943,0
2011-05-26,18.473,18.569,18.33,18.556,626111,0
2011-05-27,18.569,18.685,18.534,18.624,263945,0
2011-05-31,18.696,18.849,18.658,18.789,709374,0
2011-06-01,18.767,18.835,18.435,18.442,598734,0
2011-06-02,18.442,18.51,18.253,18.358,495963,0
2011-06-03,18.238,18.291,18.086,18.086,531034,0
2011-06-06,18.118,18.118,17.944,17.981,400288,0
2011-06-07,18.048,18.11,17.948,17.948,389298,0
2011-06-08,17.964,18.055,17.881,17.956,562559,0
2011-06-09,18.012,18.064,17.859,17.906,393579,0
2011-06-10,17.814,17.873,17.701,17.708,548200,0
2011-06-13,17.746,17.881,17.708,17.814,391229,0
2011-06-14,17.972,18.132,17.845,18.04,562084,0
2011-06-15,18.004,18.139,17.716,17.76,567520,0
2011-06-16,17.806,17.95,17.76,17.859,506529,0
2011-06-17,17.972,18.012,17.814,17.972,915659,0
2011-06-20,17.972,18.147,17.845,18.118,363039,0
2011-06-21,18.185,18.185,17.956,18.064,594560,0
2011-06-22,18.026,18.026,17.839,17.845,517253,0
2011-06-23,17.784,17.814,17.595,17.746,518340,0
2011-06-24,17.792,17.922,17.754,17.823,524444,0
2011-06-27,17.852,17.93,17.831,17.839,308232,0
2011-06-28,17.898,17.972,17.839,17.937,300754,0
2011-06-29,17.972,18.26,17.898,18.201,548413,0
2011-06-30,18.26,18.269,18.098,18.208,471847,0
2011-07-01,18.276,18.577,18.222,18.556,438045,0
2011-07-05,18.565,18.621,18.428,18.467,396423,0
2011-07-06,18.481,18.664,18.358,18.636,334818,0
2011-07-07,18.729,18.736,18.573,18.682,292110,0
2011-07-08,18.552,18.714,18.552,18.696,436687,0
2011-07-11,18.541,18.586,18.299,18.358,576236,0
2011-07-12,18.32,18.59,18.252,18.467,434132,0
2011-07-13,18.556,18.617,18.427,18.45,462738,0
2011-07-14,18.45,18.51,18.201,18.283,448868,0
2011-07-15,18.276,18.338,18.162,18.247,263770,0
2011-07-18,18.193,18.26,17.964,18.026,368803,0
2011-07-19,18.09,18.19,17.95,18.159,389047,0
2011-07-20,18.222,18.609,18.171,18.586,480025,0
2011-07-21,18.617,18.866,18.602,18.841,425557,0
2011-07-22,18.829,18.834,18.673,18.696,243286,0
2011-07-25,18.586,18.817,18.586,18.685,296449,0
2011-07-26,18.652,18.696,18.504,18.528,284822,0
2011-07-27,18.442,18.487,18.185,18.209,528360,0
2011-07-28,18.237,18.244,17.957,17.974,437407,0
2011-07-29,17.857,17.964,17.709,17.709,569671,0
2011-08-01,17.906,17.937,17.602,17.678,591130,0
2011-08-02,17.63,17.798,17.49,17.49,498119,0
2011-08-03,17.583,17.607,17.13,17.462,530784,0
2011-08-04,17.453,17.453,16.802,16.885,1020062,0
2011-08-05,17.022,17.3,16.747,17.061,1319219,0
2011-08-08,16.7,16.946,15.91,15.941,2496549,0
2011-08-09,16.163,16.608,15.579,16.608,1824301,0
2011-08-10,16.384,16.715,16.171,16.273,969379,0
2011-08-11,16.485,17.568,16.377,17.343,987713,0
2011-08-12,17.49,17.547,17.13,17.224,589556,0
2011-08-15,17.385,17.939,17.385,17.923,295182,0
2011-08-16,17.654,17.852,17.552,17.806,608703,0
2011-08-17,17.882,18.082,17.831,17.882,337018,0
2011-08-18,17.552,17.66,17.385,17.591,562488,0
2011-08-19,17.43,17.638,17.378,17.385,442506,0
2011-08-22,17.69,17.791,17.315,17.406,433874,0
2011-08-23,17.483,17.774,17.343,17.774,626414,0
2011-08-24,17.723,18.291,17.699,18.237,520039,0
2011-08-25,18.337,18.337,17.823,17.915,387316,0
2011-08-26,17.791,18.09,17.438,18.007,362073,0
2011-08-29,18.15,18.52,18.099,18.489,372067,0
2011-08-30,18.406,18.552,18.366,18.451,585953,0
2011-08-31,18.517,18.603,18.393,18.439,610888,0
2011-09-01,18.428,18.559,18.159,18.19,475114,0
2011-09-02,17.904,18.036,17.77,17.802,606832,0
2011-09-06,17.469,17.568,17.27,17.547,785043,0
2011-09-07,17.798,17.882,17.646,17.859,463530,0
2011-09-08,17.766,18.291,17.705,18.137,1189990,0
2011-09-09,17.983,18.03,17.739,17.891,925276,0
2011-09-12,17.699,18.043,17.675,18.043,597560,0
2011-09-13,18.199,18.428,18.014,18.358,808252,0
2011-09-14,18.52,18.673,18.213,18.52,587080,0
2011-09-15,18.59,18.798,18.475,18.798,476587,0
2011-09-16,18.829,19.033,18.757,18.94,705270,0
2011-09-19,18.682,18.872,18.636,18.789,465465,0
2011-09-20,18.914,19.157,18.806,18.866,597626,0
2011-09-21,18.889,18.93,18.481,18.498,670336,0
2011-09-22,18.068,18.252,17.974,18.15,846356,0
2011-09-23,18.199,18.94,18.129,18.93,1079394,0
2011-09-26,18.94,18.94,18.59,18.682,1058266,0
2011-09-27,18.93,18.98,18.628,18.742,803836,0
2011-09-28,18.806,18.84,18.298,18.337,853012,0
2011-09-29,18.621,18.736,18.436,18.736,1308425,0
2011-09-30,18.601,18.937,18.553,18.64,1136399,0
2011-10-03,18.597,18.806,17.923,17.931,1190387,0
2011-10-04,17.831,18.237,17.591,18.237,1312531,0
2011-10-05,18.323,18.479,17.998,18.439,819550,0
2011-10-06,18.439,18.858,18.378,18.835,578577,0
2011-10-07,18.933,19.007,18.705,18.736,770282,0
2011-10-10,18.94,19.112,18.905,19.106,393394,0
2011-10-11,19.049,19.089,18.834,19.007,457134,0
2011-10-12,19.065,19.106,18.933,18.98,469696,0
2011-10-13,18.834,19.12,18.772,19.082,487065,0
2011-10-14,19.204,19.274,19.057,19.257,393959,0
2011-10-17,19.234,19.303,18.948,18.965,649373,0
2011-10-18,19.057,19.266,18.857,19.181,486224,0
2011-10-19,19.112,19.403,19.065,19.149,390609,0
2011-10-20,19.149,19.294,18.989,19.248,532083,0
2011-10-21,19.386,19.527,19.311,19.443,466737,0
2011-10-24,19.557,19.672,19.412,19.571,437918,0
2011-10-25,19.574,19.574,19.153,19.162,697063,0
2011-10-26,19.372,19.456,19.198,19.343,630148,0
2011-10-27,19.78,19.894,19.649,19.796,607750,0
2011-10-28,19.746,19.746,19.488,19.691,343114,0
2011-10-31,19.506,19.733,19.419,19.45,549117,0
2011-11-01,19.195,19.264,18.807,18.867,791427,0
2011-11-02,19.127,19.563,19.112,19.472,840592,0
2011-11-03,19.505,20.311,19.465,20.064,1517933,0
2011-11-04,20.007,20.568,19.761,20.483,981545,0
2011-11-07,20.411,20.485,19.788,19.894,1227949,0
2011-11-08,20.016,20.538,19.799,20.538,1003571,0
2011-11-09,20.211,20.241,19.699,19.815,1087136,0
2011-11-10,20.04,20.117,19.738,19.777,963007,0
2011-11-11,19.978,20.46,19.964,20.436,775002,0
2011-11-14,20.297,20.406,20.049,20.102,517472,0
2011-11-15,20.04,20.335,19.995,20.234,638660,0
2011-11-16,20.15,20.419,20.024,20.058,709079,0
2011-11-17,19.995,20.18,19.746,19.823,967733,0
2011-11-18,19.9,20.002,19.738,19.924,881101,0
2011-11-21,19.761,19.777,19.419,19.598,647149,0
2011-11-22,19.645,19.659,19.21,19.24,559185,0
2011-11-23,19.201,19.21,18.672,18.807,589355,0
2011-11-25,18.789,18.967,18.757,18.841,161394,0
2011-11-28,19.281,19.473,19.03,19.146,497377,0
2011-11-29,19.24,19.558,19.201,19.505,522753,0
2011-11-30,19.917,20.133,19.821,20.133,823903,0
2011-12-01,20.126,20.266,19.995,20.086,470232,0
2011-12-02,20.211,20.219,19.908,19.939,425040,0
2011-12-05,20.197,20.275,19.948,20.064,454986,0
2011-12-06,20.032,20.226,19.97,20.086,454514,0
2011-12-07,19.97,20.102,19.761,20.007,426033,0
2011-12-08,19.948,20.335,19.939,20.11,1181102,0
2011-12-09,20.134,20.319,20.064,20.11,657028,0
2011-12-12,20.002,20.04,19.636,20.007,795316,0
2011-12-13,20.134,20.436,20.073,20.134,762020,0
2011-12-14,20.134,20.25,19.986,20.002,645730,0
2011-12-15,20.226,20.39,20.117,20.15,885978,0
2011-12-16,20.164,20.289,19.871,19.986,1577287,0
2011-12-19,20.073,20.226,19.799,19.823,705925,0
2011-12-20,20.095,20.197,20.002,20.18,663969,0
2011-12-21,20.204,20.398,20.134,20.335,775949,0
2011-12-22,20.344,20.515,20.319,20.413,489373,0
2011-12-23,20.46,20.645,20.46,20.56,215963,0
2011-12-27,20.56,20.71,20.489,20.583,307978,0
2011-12-28,20.618,20.67,20.469,20.498,286478,0
2011-12-29,20.568,20.724,20.568,20.685,214950,0
2011-12-30,20.718,20.763,20.575,20.575,368525,0
2012-01-03,20.786,20.82,20.234,20.289,562569,0
2012-01-04,20.289,20.297,20.058,20.08,277037,0
2012-01-05,20.016,20.266,19.83,20.171,413227,0
2012-01-06,20.204,20.266,20.064,20.102,361278,0
2012-01-09,20.164,20.219,20.073,20.102,1258926,0
2012-01-10,20.297,20.507,20.18,20.204,590707,0
2012-01-11,20.212,20.308,20.08,20.135,441489,0
2012-01-12,20.212,20.212,20.049,20.165,412519,0
2012-01-13,20.188,20.188,19.931,19.995,516529,0
2012-01-17,20.095,20.165,19.946,19.993,418545,0
2012-01-18,20.007,20.058,19.863,20.016,503859,0
2012-01-19,20.032,20.04,19.738,19.806,572338,0
2012-01-20,19.746,19.839,19.685,19.761,648436,0
2012-01-23,19.846,19.995,19.753,19.863,423971,0
2012-01-24,19.83,19.9,19.761,19.815,384172,0
2012-01-25,19.777,20.142,19.645,20.095,610388,0
2012-01-26,20.164,20.289,20.073,20.281,683290,0
2012-01-27,20.221,20.244,20.095,20.152,369025,0
2012-01-30,20.04,20.102,19.846,20.049,767065,0
2012-01-31,20.152,20.212,20.073,20.165,658897,0
2012-02-01,20.204,20.275,20.102,20.18,623807,0
2012-02-02,20.18,20.204,20.086,20.164,415214,0
2012-02-03,20.323,20.323,20.118,20.19,498413,0
2012-02-06,20.211,20.319,20.197,20.289,604200,0
2012-02-07,20.198,20.505,20.182,20.449,507174,0
2012-02-08,20.441,20.449,20.212,20.292,373349,0
2012-02-09,20.182,20.552,20.135,20.362,892571,0
2012-02-10,20.237,20.441,20.19,20.315,521728,0
2012-02-13,20.395,20.402,20.212,20.395,640575,0
2012-02-14,20.33,20.432,20.221,20.417,462108,0
2012-02-15,20.379,20.449,20.031,20.064,768277,0
2012-02-16,20.057,20.221,20.007,20.095,836784,0
2012-02-17,20.11,20.198,19.962,19.977,484926,0
2012-02-21,20.08,20.08,19.876,19.962,513406,0
2012-02-22,19.962,20.057,19.883,19.977,428657,0
2012-02-23,20.007,20.04,19.905,19.93,388160,0
2012-02-24,20.007,20.087,19.937,19.962,952394,0
2012-02-27,19.915,20.016,19.79,19.915,505628,0
2012-02-28,19.93,19.977,19.662,19.741,589429,0
2012-02-29,19.791,19.845,19.599,19.703,453290,0
2012-03-01,19.756,19.898,19.67,19.756,358274,0
2012-03-02,19.717,19.79,19.623,19.726,312089,0
2012-03-05,19.741,19.883,19.591,19.868,348430,0
2012-03-06,19.756,19.803,19.6,19.679,399752,0
2012-03-07,19.703,19.774,19.552,19.774,225786,0
2012-03-08,19.843,19.898,19.655,19.868,410979,0
2012-03-09,19.89,20.016,19.774,19.937,332863,0
2012-03-12,19.986,20.126,19.986,20.087,479730,0
2012-03-13,20.221,20.237,20.102,20.228,535640,0
2012-03-14,20.268,20.339,20.031,20.031,453088,0
2012-03-15,19.977,20.049,19.756,19.93,457331,0
2012-03-16,19.915,19.969,19.774,19.898,719898,0
2012-03-19,19.89,20.143,19.843,20.04,497934,0
2012-03-20,19.977,20.064,19.905,19.915,240972,0
2012-03-21,19.93,19.954,19.71,19.803,496328,0
2012-03-22,19.803,19.803,19.623,19.733,365947,0
2012-03-23,19.756,19.79,19.662,19.774,224672,0
2012-03-26,19.915,20.049,19.797,19.93,433647,0
2012-03-27,19.962,20.023,19.852,20.023,582146,0
2012-03-28,19.986,20.031,19.781,19.923,355455,0
2012-03-29,19.852,20.007,19.703,19.977,292331,0
2012-03-30,20.04,20.049,19.937,19.937,349863,0
2012-04-02,19.969,20.049,19.819,19.876,629949,0
2012-04-03,19.898,20.135,19.876,20.135,730113,0
2012-04-04,19.973,20.124,19.845,19.989,800342,0
2012-04-05,19.932,19.95,19.686,19.734,245219,0
2012-04-09,19.703,19.766,19.648,19.749,345039,0
2012-04-10,19.741,19.749,19.428,19.444,728640,0
2012-04-11,19.6,19.608,19.419,19.45,437666,0
2012-04-12,19.428,19.608,19.385,19.552,244823,0
2012-04-13,19.514,19.733,19.465,19.514,457876,0
2012-04-16,19.616,19.868,19.56,19.803,522407,0
2012-04-17,19.871,20.003,19.75,19.958,440349,0
2012-04-18,19.883,19.946,19.79,19.923,594298,0
2012-04-19,19.954,20.11,19.852,19.937,714949,0
2012-04-20,19.977,20.323,19.977,20.261,471248,0
2012-04-23,20.152,20.308,20.08,20.277,640990,0
2012-04-24,20.323,20.574,20.284,20.574,474306,0
2012-04-25,20.67,20.841,20.582,20.718,868055,0
2012-04-26,20.724,20.952,20.623,20.882,467360,0
2012-04-27,20.959,20.959,20.823,20.888,471026,0
2012-04-30,20.913,20.952,20.814,20.875,458564,0
2012-05-01,20.92,21.238,20.897,21.038,441045,0
2012-05-02,20.969,20.969,20.804,20.899,389765,0
2012-05-03,20.873,20.984,20.777,20.811,506281,0
2012-05-04,20.793,21.016,20.744,20.888,547196,0
2012-05-07,20.804,20.907,20.701,20.849,508529,0
2012-05-08,20.833,21.08,20.833,21.038,428429,0
2012-05-09,20.905,21.133,20.82,20.984,731011,0
2012-05-10,21.016,21.072,20.873,20.92,749995,0
2012-05-11,20.839,21.038,20.793,20.847,750327,0
2012-05-14,20.688,21.167,20.688,21.095,865587,0
2012-05-15,21.046,21.19,20.943,21.046,846712,0
2012-05-16,21.046,21.167,20.968,21.023,883617,0
2012-05-17,21.133,21.133,20.831,20.873,514584,0
2012-05-18,20.943,20.993,20.706,20.777,685643,0
2012-05-21,20.769,20.912,20.633,20.897,822752,0
2012-05-22,21.046,21.317,20.951,21.3,703794,0
2012-05-23,21.221,21.335,21.064,21.27,985407,0
2012-05-24,21.287,21.675,21.152,21.628,787106,0
2012-05-25,21.646,21.857,21.517,21.646,502487,0
2012-05-29,21.769,21.883,21.661,21.857,527916,0
2012-05-30,21.755,21.995,21.661,21.708,452888,0
2012-05-31,21.724,22.032,21.675,21.97,835565,0
2012-06-01,21.724,21.97,21.653,21.85,545592,0
2012-06-04,21.835,21.899,21.769,21.899,425518,0
2012-06-05,21.874,22.018,21.804,21.866,807209,0
2012-06-06,22.01,22.215,21.892,22.215,434986,0
2012-06-07,22.359,22.431,22.186,22.212,435310,0
2012-06-08,22.215,22.418,22.12,22.376,327148,0
2012-06-11,22.471,22.622,22.304,22.32,283991,0
2012-06-12,22.4,22.504,22.265,22.504,424657,0
2012-06-13,22.541,22.541,22.239,22.353,627843,0
2012-06-14,22.4,22.654,22.359,22.61,549188,0
2012-06-15,22.679,22.725,22.533,22.559,561394,0
2012-06-18,22.533,22.885,22.495,22.846,499705,0
2012-06-19,22.901,22.974,22.733,22.767,495588,0
2012-06-20,22.76,22.76,22.393,22.471,600045,0
2012-06-21,22.61,22.637,22.232,22.289,548341,0
2012-06-22,22.359,22.409,22.239,22.345,356870,0
2012-06-25,22.212,22.281,22.058,22.212,294973,0
2012-06-26,22.194,22.32,22.12,22.212,287891,0
2012-06-27,22.239,22.601,22.144,22.541,232815,0
2012-06-28,22.376,22.622,22.32,22.622,459252,0
2012-06-29,22.909,22.942,22.627,22.696,573725,0
2012-07-02,22.79,23.021,22.717,22.95,440642,0
2012-07-03,22.964,22.996,22.798,22.909,224265,0
2012-07-05,22.917,22.98,22.837,22.893,383563,0
2012-07-06,22.79,22.861,22.688,22.83,273317,0
2012-07-09,22.76,22.846,22.559,22.688,361559,0
2012-07-10,22.751,22.846,22.601,22.679,315307,0
2012-07-11,22.733,22.846,22.654,22.79,328544,0
2012-07-12,22.696,22.853,22.567,22.822,391987,0
2012-07-13,22.87,23.076,22.837,23.076,388192,0
2012-07-16,22.934,23.037,22.87,22.974,359292,0
2012-07-17,23.021,23.092,22.822,22.996,262772,0
2012-07-18,22.917,23.267,22.893,23.267,350504,0
2012-07-19,22.781,23.029,22.591,22.861,847812,0
2012-07-20,22.742,22.964,22.654,22.925,436402,0
2012-07-23,22.751,22.774,22.528,22.71,413281,0
2012-07-24,22.742,22.742,22.297,22.438,472247,0
2012-07-25,22.455,22.48,22.186,22.281,334751,0
2012-07-26,22.489,22.733,22.455,22.575,324168,0
2012-07-27,22.703,22.885,22.622,22.861,367556,0
2012-07-30,22.837,22.996,22.751,22.996,215383,0
2012-07-31,22.996,23.013,22.671,22.671,294149,0
2012-08-01,22.696,23.037,22.541,22.582,468045,0
2012-08-02,22.521,22.654,22.223,22.471,293784,0
2012-08-03,22.622,22.909,22.431,22.688,436375,0
2012-08-06,22.645,22.83,22.418,22.447,409895,0
2012-08-07,22.513,22.637,22.424,22.447,381997,0
2012-08-08,22.431,22.601,22.353,22.582,546894,0
2012-08-09,22.61,22.645,22.359,22.471,442899,0
2012-08-10,22.489,22.489,22.018,22.025,1194784,0
2012-08-13,22.17,22.213,21.937,22.083,553023,0
2012-08-14,22.145,22.301,22.066,22.213,298047,0
2012-08-15,22.162,22.284,22.114,22.17,213804,0
2012-08-16,22.14,22.17,22.025,22.114,194208,0
2012-08-17,22.154,22.17,21.978,22.099,237411,0
2012-08-20,22.025,22.092,21.93,22.01,258145,0
2012-08-21,22.025,22.107,21.833,21.841,494322,0
2012-08-22,21.856,22.042,21.746,21.881,420745,0
2012-08-23,21.897,21.96,21.664,21.679,424817,0
2012-08-24,21.679,21.93,21.607,21.897,245650,0
2012-08-27,21.93,21.995,21.785,21.905,212849,0
2012-08-28,21.841,21.978,21.809,21.897,290048,0
2012-08-29,21.848,21.897,21.746,21.817,312952,0
2012-08-30,21.729,21.766,21.641,21.641,207223,0
2012-08-31,21.687,21.776,21.351,21.351,587905,0
2012-09-04,21.351,21.591,21.246,21.574,441867,0
2012-09-05,21.591,21.656,21.471,21.536,430447,0
2012-09-06,21.598,22.049,21.544,22.049,732218,0
2012-09-07,22.042,22.213,21.995,22.213,660383,0
2012-09-10,22.17,22.292,22.107,22.162,295400,0
2012-09-11,22.13,22.162,22.01,22.025,559648,0
2012-09-12,22.042,22.049,21.649,21.687,584517,0
2012-09-13,21.695,22.049,21.695,22.049,385011,0
2012-09-14,22.107,22.145,21.897,21.995,245738,0
2012-09-17,21.969,22.01,21.649,21.664,553468,0
2012-09-18,21.632,21.656,21.494,21.494,406385,0
2012-09-19,21.494,21.664,21.471,21.518,272538,0
2012-09-20,21.479,21.56,21.415,21.56,379587,0
2012-09-21,21.616,21.632,21.254,21.262,1178254,0
2012-09-24,21.292,21.607,21.286,21.56,500821,0
2012-09-25,21.623,21.713,21.486,21.494,365069,0
2012-09-26,21.553,21.759,21.494,21.503,308722,0
2012-09-27,21.51,21.574,21.3,21.351,275812,0
2012-09-28,21.317,21.326,21.132,21.174,659495,0
2012-10-01,21.174,21.246,20.923,20.947,903426,0
2012-10-02,20.972,21.181,20.931,21.109,477683,0
2012-10-03,21.254,21.309,21.07,21.269,388192,0
2012-10-04,21.286,21.479,21.262,21.406,393308,0
2012-10-05,21.471,21.527,21.342,21.383,466779,0
2012-10-08,21.375,21.471,21.254,21.365,503057,0
2012-10-09,21.309,21.389,21.034,21.278,670073,0
2012-10-10,21.221,21.335,21.109,21.157,259326,0
2012-10-11,21.3,21.3,21.14,21.14,245798,0
2012-10-12,21.123,21.165,20.923,20.931,281386,0
2012-10-15,20.914,21.028,20.813,21.005,317248,0
2012-10-16,21.043,21.165,21.028,21.165,278041,0
2012-10-17,21.086,21.351,21.086,21.3,383136,0
2012-10-18,21.246,21.3,21.196,21.292,279353,0
2012-10-19,21.254,21.342,21.078,21.123,275745,0
2012-10-22,21.123,21.189,20.909,21.005,217913,0
2012-10-23,20.883,20.914,20.657,20.737,323843,0
2012-10-24,20.746,20.804,20.584,20.649,197343,0
2012-10-25,20.753,20.821,20.561,20.821,329226,0
2012-10-26,20.796,20.963,20.698,20.737,173749,0
2012-10-31,20.883,20.901,20.675,20.825,261973,0
2012-11-01,20.821,21.237,20.821,21.109,550647,0
2012-11-02,21.196,21.196,20.729,20.729,441517,0
2012-11-05,20.729,20.762,20.611,20.675,272872,0
2012-11-06,20.762,20.914,20.561,20.666,512271,0
2012-11-07,20.521,20.657,20.078,20.199,592791,0
2012-11-08,20.256,20.561,20.215,20.247,448951,0
2012-11-09,20.247,20.393,20.126,20.166,382636,0
2012-11-12,20.152,20.256,19.95,19.983,243034,0
2012-11-13,19.974,20.192,19.74,20.063,464373,0
2012-11-14,20.078,20.207,19.725,19.812,536286,0
2012-11-15,19.952,19.952,19.415,19.56,620414,0
2012-11-16,19.513,19.755,19.276,19.731,529195,0
2012-11-19,19.934,19.934,19.602,19.707,394149,0
2012-11-20,19.707,19.854,19.528,19.691,379896,0
2012-11-21,19.773,19.927,19.415,19.586,415389,0
2012-11-23,19.684,19.691,19.461,19.625,176882,0
2012-11-26,19.642,19.919,19.642,19.901,426748,0
2012-11-27,19.943,20.097,19.901,19.96,410858,0
2012-11-28,19.886,20.105,19.707,20.074,585320,0
2012-11-29,20.148,20.269,19.976,20.253,401297,0
2012-11-30,20.278,20.358,20.163,20.302,646076,0
2012-12-03,20.562,20.595,20.237,20.423,469251,0
2012-12-04,20.416,20.604,20.399,20.449,436689,0
2012-12-05,20.466,20.809,20.457,20.635,365342,0
2012-12-06,20.614,20.889,20.614,20.685,328715,0
2012-12-07,20.693,20.819,20.539,20.642,293186,0
2012-12-10,20.677,20.823,20.595,20.8,412705,0
2012-12-11,20.8,20.961,20.685,20.726,420910,0
2012-12-12,20.8,20.856,20.702,20.732,498968,0
2012-12-13,20.693,20.75,20.392,20.423,521385,0
2012-12-14,20.685,20.685,20.253,20.449,365804,0
2012-12-17,20.409,20.906,20.392,20.898,565070,0
2012-12-18,20.881,20.921,20.711,20.8,338318,0
2012-12-19,20.819,20.823,20.562,20.562,342154,0
2012-12-20,20.622,20.782,20.514,20.782,384019,0
2012-12-21,20.586,20.823,20.555,20.823,911315,0
2012-12-24,20.809,20.819,20.622,20.774,163643,0
2012-12-26,20.75,20.766,20.416,20.423,272386,0
2012-12-27,20.431,20.578,20.205,20.385,379086,0
2012-12-28,20.294,20.466,20.171,20.18,269789,0
2012-12-31,20.171,20.514,19.952,20.487,474424,0
2013-01-02,20.809,21.078,20.782,21.06,541959,0
2013-01-03,21.069,21.166,21.02,21.092,303296,0
2013-01-04,21.15,21.249,21.027,21.239,369325,0
2013-01-07,21.207,21.231,20.921,20.953,304904,0
2013-01-08,20.961,21.034,20.83,20.945,302985,0
2013-01-09,20.987,21.078,20.782,20.874,259415,0
2013-01-10,20.961,21.042,20.823,20.881,359549,0
2013-01-11,20.846,20.995,20.819,20.995,228085,0
2013-01-14,21.027,21.15,20.971,21.034,295668,0
2013-01-15,20.961,21.123,20.889,21.123,274816,0
2013-01-16,21.034,21.123,20.864,20.906,216651,0
2013-01-17,20.945,21.086,20.937,20.953,233052,0
2013-01-18,20.995,21.069,20.906,21.06,207197,0
2013-01-22,21.069,21.271,21.069,21.239,309642,0
2013-01-23,21.249,21.303,21.078,21.133,265886,0
2013-01-24,21.175,21.281,21.042,21.175,341110,0
2013-01-25,21.249,21.401,21.133,21.401,368939,0
2013-01-28,21.41,21.46,21.295,21.452,280667,0
2013-01-29,21.507,21.849,21.419,21.802,662238,0
2013-01-30,21.759,21.916,21.72,21.794,422170,0
2013-01-31,21.794,22.006,21.738,21.982,464623,0
2013-02-01,22.006,22.127,21.924,22.112,406139,0
2013-02-04,22.028,22.105,21.866,21.916,423186,0
2013-02-05,21.933,22.054,21.729,21.963,671624,0
2013-02-06,21.955,22.078,21.849,22.071,248727,0
2013-02-07,22.112,22.331,22.054,22.322,699811,0
2013-02-08,22.379,22.527,22.223,22.435,513204,0
2013-02-11,22.428,22.63,22.428,22.618,810604,0
2013-02-12,22.583,22.648,22.503,22.576,262704,0
2013-02-13,22.576,22.699,22.551,22.683,287238,0
2013-02-14,22.648,22.699,22.469,22.624,285159,0
2013-02-15,22.638,22.756,22.512,22.683,580540,0
2013-02-19,22.624,22.757,22.359,22.492,743596,0
2013-02-20,22.501,22.532,22.214,22.214,550438,0
2013-02-21,22.197,22.262,21.955,22.015,466669,0
2013-02-22,22.12,22.278,22.046,22.244,282359,0
2013-02-25,22.304,22.442,21.915,21.915,335270,0
2013-02-26,21.963,22.214,21.899,22.072,382267,0
2013-02-27,22.072,22.214,22.038,22.145,254568,0
2013-02-28,22.129,22.359,22.072,22.244,572549,0
2013-03-01,22.154,22.154,21.833,21.973,1004223,0
2013-03-04,21.939,22.319,21.933,22.304,705612,0
2013-03-05,22.335,22.574,22.319,22.549,562520,0
2013-03-06,22.624,22.638,22.442,22.526,286207,0
2013-03-07,22.539,22.647,22.458,22.518,392628,0
2013-03-08,22.611,22.638,22.394,22.566,290638,0
2013-03-11,22.492,22.79,22.476,22.692,379734,0
2013-03-12,22.638,22.722,22.518,22.647,248015,0
2013-03-13,22.713,22.822,22.617,22.765,293621,0
2013-03-14,22.822,22.912,22.739,22.79,301090,0
2013-03-15,22.748,22.88,22.574,22.73,514862,0
2013-03-18,22.617,22.7,22.467,22.476,441177,0
2013-03-19,22.385,22.582,22.12,22.262,2065775,0
2013-03-20,22.145,22.657,22.055,22.385,6894216,0
2013-03-21,22.227,22.526,22.227,22.492,595221,0
2013-03-22,22.492,22.601,22.402,22.492,377148,0
2013-03-25,22.539,22.629,22.402,22.426,429595,0
2013-03-26,22.476,22.624,22.467,22.582,388454,0
2013-03-27,22.501,22.73,22.433,22.722,406086,0
2013-03-28,22.7,22.872,22.666,22.838,377439,0
2013-04-01,22.862,22.872,22.51,22.638,331224,0
2013-04-02,22.638,22.739,22.518,22.592,324728,0
2013-04-03,22.601,22.666,22.467,22.467,491279,0
2013-04-04,22.526,22.624,22.426,22.624,315797,0
2013-04-05,22.449,22.624,22.442,22.566,431813,0
2013-04-08,22.492,22.805,22.485,22.805,556071,0
2013-04-09,22.838,22.855,22.582,22.582,325933,0
2013-04-10,22.582,22.647,22.458,22.574,1060087,0
2013-04-11,22.549,22.666,22.501,22.657,438854,0
2013-04-12,22.601,22.675,22.492,22.526,356848,0
2013-04-15,22.458,22.492,21.963,21.99,617395,0
2013-04-16,22.089,22.113,21.873,22.08,476420,0
2013-04-17,22.015,22.029,21.684,21.955,638807,0
2013-04-18,22.015,22.072,21.892,22.038,593836,0
2013-04-19,22.063,22.42,21.982,22.394,255388,0
2013-04-22,22.394,22.501,22.17,22.433,247653,0
2013-04-23,22.518,22.558,22.335,22.558,297480,0
2013-04-24,22.582,22.805,22.449,22.797,1104202,0
2013-04-25,22.813,23.061,22.757,22.946,435268,0
2013-04-26,22.937,23.061,22.912,22.961,213506,0
2013-04-29,22.994,23.184,22.887,23.16,268889,0
2013-04-30,23.135,23.324,23.004,23.324,438563,0
2013-05-01,23.218,23.267,22.822,22.862,321528,0
2013-05-02,22.887,23.004,22.722,22.954,484062,0
2013-05-03,23.143,23.275,23.045,23.135,337415,0
2013-05-06,23.135,23.21,22.994,23.068,369649,0
2013-05-07,23.135,23.234,23.068,23.16,382397,0
2013-05-08,22.994,23.052,22.813,23.052,429924,0
2013-05-09,23.118,23.118,22.574,22.629,452192,0
2013-05-10,22.666,22.739,22.549,22.629,235692,0
2013-05-13,22.566,22.666,22.433,22.485,327140,0
2013-05-14,22.532,22.847,22.501,22.79,313447,0
2013-05-15,22.78,23.234,22.757,23.111,475847,0
2013-05-16,23.061,23.202,23.004,23.045,344056,0
2013-05-17,23.068,23.267,22.88,23.257,455179,0
2013-05-20,23.242,23.385,23.134,23.151,535009,0
2013-05-21,23.151,23.317,23.043,23.317,408191,0
2013-05-22,23.332,23.493,22.593,22.668,521443,0
2013-05-23,22.5,22.649,22.076,22.485,670784,0
2013-05-24,22.432,22.485,22.175,22.259,414229,0
2013-05-28,22.393,22.518,22.184,22.317,337991,0
2013-05-29,22.212,22.357,21.717,21.908,904993,0
2013-05-30,22.042,22.492,22.002,22.067,489882,0
2013-05-31,21.92,22.215,21.795,21.811,545218,0
2013-06-03,21.774,21.908,21.507,21.757,518488,0
2013-06-04,21.575,21.575,20.95,21.085,1225148,0
2013-06-05,20.993,21.018,20.525,20.719,1056246,0
2013-06-06,20.71,20.934,20.517,20.849,780718,0
2013-06-07,20.91,21.001,20.683,20.832,680303,0
2013-06-10,20.832,20.975,20.5,20.676,956951,0
2013-06-11,20.567,20.824,20.417,20.557,776805,0
2013-06-12,20.783,20.801,20.208,20.292,833149,0
2013-06-13,20.3,20.633,20.184,20.626,725402,0
2013-06-14,20.7,20.884,20.574,20.732,497946,0
2013-06-17,20.84,20.95,20.65,20.7,442558,0
2013-06-18,20.741,20.875,20.592,20.84,447399,0
2013-06-19,20.84,20.84,20.309,20.325,903556,0
2013-06-20,20.217,20.284,19.868,19.976,844387,0
2013-06-21,20.083,20.433,19.976,20.385,1307177,0
2013-06-24,20.152,20.49,20.042,20.333,648491,0
2013-06-25,20.45,20.667,20.35,20.582,502133,0
2013-06-26,20.676,20.82,20.49,20.758,544812,0
2013-06-27,20.832,21.018,20.811,20.867,437240,0
2013-06-28,20.867,21.191,20.82,21.092,839973,0
2013-07-01,21.208,21.251,20.75,20.824,539765,0
2013-07-02,20.811,21.109,20.725,20.858,519490,0
2013-07-03,20.741,21.058,20.692,20.934,448201,0
2013-07-05,20.984,21.001,20.692,20.95,298823,0
2013-07-08,21.008,21.442,20.916,21.335,644004,0
2013-07-09,21.399,21.735,21.385,21.543,525455,0
2013-07-10,21.534,21.617,21.468,21.543,446229,0
2013-07-11,21.726,21.802,21.666,21.757,404716,0
2013-07-12,21.792,21.834,21.666,21.817,354066,0
2013-07-15,21.764,22.276,21.757,22.223,469316,0
2013-07-16,22.267,22.276,22.017,22.134,382444,0
2013-07-17,22.233,22.285,22.124,22.192,199608,0
2013-07-18,22.259,22.41,22.212,22.351,287046,0
2013-07-19,22.325,22.485,22.25,22.393,453622,0
2013-07-22,22.375,22.549,22.375,22.467,256451,0
2013-07-23,22.5,22.618,22.393,22.5,306932,0
2013-07-24,22.532,22.567,22.093,22.141,236116,0
2013-07-25,22.093,22.357,22.093,22.342,313505,0
2013-07-26,22.223,22.375,22.117,22.309,193634,0
2013-07-29,22.276,22.467,22.212,22.342,264488,0
2013-07-30,22.432,22.618,22.292,22.393,289230,0
2013-07-31,22.351,22.419,22.058,22.215,513131,0
2013-08-01,22.41,22.701,22.383,22.593,834989,0
2013-08-02,22.575,22.625,22.351,22.467,307931,0
2013-08-05,22.449,22.485,22.184,22.215,356203,0
2013-08-06,22.184,22.51,22.025,22.067,221049,0
2013-08-07,22.009,22.093,21.857,22.042,297337,0
2013-08-08,22.076,22.476,22.076,22.342,281180,0
2013-08-09,22.24,22.467,22.215,22.267,256090,0
2013-08-12,22.215,22.317,22.124,22.317,315908,0
2013-08-13,22.317,22.366,22.134,22.184,253793,0
2013-08-14,22.141,22.24,21.908,21.956,789251,0
2013-08-15,21.842,21.934,21.709,21.757,461009,0
2013-08-16,21.75,21.764,21.534,21.634,713841,0
2013-08-19,21.608,21.666,21.381,21.405,573550,0
2013-08-20,21.405,21.659,21.313,21.457,336151,0
2013-08-21,21.364,21.507,20.968,21.05,401682,0
2013-08-22,21.094,21.289,21.05,21.188,212751,0
2013-08-23,21.255,21.338,21.118,21.289,208082,0
2013-08-26,21.237,21.321,21.06,21.094,295456,0
2013-08-27,20.968,21.162,20.968,21.019,334243,0
2013-08-28,20.941,21.228,20.925,21.094,301943,0
2013-08-29,21.079,21.162,20.941,20.994,224000,0
2013-08-30,20.994,21.118,20.925,21.094,619333,0
2013-09-03,21.203,21.338,20.402,20.426,1047242,0
2013-09-04,20.453,20.606,20.344,20.554,843019,0
2013-09-05,20.57,20.773,20.471,20.697,522779,0
2013-09-06,20.866,20.984,20.707,20.799,442021,0
2013-09-09,20.791,20.925,20.707,20.823,338801,0
2013-09-10,20.901,21.094,20.809,21.094,359816,0
2013-09-11,21.153,21.179,20.819,20.858,481608,0
2013-09-12,20.994,20.994,20.773,20.781,260980,0
2013-09-13,20.781,20.958,20.781,20.831,258970,0
2013-09-16,21.026,21.07,20.688,20.717,368913,0
2013-09-17,20.688,20.934,20.663,20.925,294498,0
2013-09-18,20.883,21.457,20.764,21.405,447101,0
2013-09-19,21.422,21.498,21.263,21.364,214020,0
2013-09-20,21.405,21.405,21.07,21.079,685550,0
2013-09-23,21.009,21.524,20.975,21.457,469780,0
2013-09-24,21.498,21.542,21.372,21.405,299098,0
2013-09-25,21.422,21.422,21.179,21.188,190311,0
2013-09-26,21.203,21.396,21.135,21.388,294948,0
2013-09-27,21.263,21.364,21.118,21.162,316657,0
2013-09-30,21.087,21.228,21.002,21.17,412374,0
2013-10-01,21.194,21.489,21.194,21.364,776774,0
2013-10-02,21.28,21.381,21.102,21.228,385745,0
2013-10-03,21.179,21.179,20.901,21.009,679840,0
2013-10-04,21.041,21.102,20.925,20.984,423591,0
2013-10-07,20.892,20.984,20.707,20.717,420674,0
2013-10-08,20.717,21.026,20.673,20.875,444350,0
2013-10-09,20.875,21.295,20.799,20.941,438816,0
2013-10-10,21.111,21.466,20.95,21.396,457866,0
2013-10-11,21.582,21.759,21.396,21.745,508198,0
2013-10-14,21.634,21.701,21.303,21.533,561754,0
2013-10-15,21.448,21.524,20.958,21.026,568474,0
2013-10-16,21.111,21.237,21.06,21.211,313775,0
2013-10-17,21.153,21.776,21.094,21.736,326450,0
2013-10-18,21.82,21.92,21.718,21.905,474452,0
2013-10-21,21.86,21.93,21.766,21.811,400510,0
2013-10-22,21.836,22.215,21.684,22.215,554979,0
2013-10-23,22.073,22.513,22.073,22.231,427469,0
2013-10-24,22.249,22.351,22.09,22.258,419413,0
2013-10-25,22.239,22.503,22.173,22.478,543047,0
2013-10-28,22.42,22.57,22.394,22.528,721189,0
2013-10-29,22.528,22.586,22.402,22.57,465205,0
2013-10-30,22.534,22.68,22.426,22.459,401229,0
2013-10-31,22.351,22.621,22.275,22.411,762850,0
2013-11-01,22.402,22.578,22.384,22.513,360949,0
2013-11-04,22.586,22.729,22.411,22.711,401782,0
2013-11-05,22.627,22.898,22.528,22.621,696274,0
2013-11-06,22.711,22.814,22.56,22.69,362517,0
2013-11-07,22.627,22.772,22.275,22.292,397078,0
2013-11-08,22.013,22.52,22.013,22.493,557324,0
2013-11-11,22.56,22.56,22.342,22.384,338655,0
2013-11-12,22.308,22.394,22.107,22.223,498543,0
2013-11-13,22.028,22.45,21.988,22.442,413681,0
2013-11-14,22.459,22.56,22.375,22.434,233504,0
2013-11-15,22.402,22.503,22.292,22.459,287958,0
2013-11-18,22.487,22.628,22.341,22.411,285735,0
2013-11-19,22.323,22.42,22.207,22.282,250275,0
2013-11-20,22.341,22.357,22.024,22.127,240661,0
2013-11-21,22.143,22.246,22.085,22.169,231776,0
2013-11-22,22.169,22.207,22.05,22.118,166964,0
2013-11-25,22.127,22.169,21.923,21.964,321040,0
2013-11-26,21.89,21.89,21.643,21.717,353839,0
2013-11-27,21.71,21.828,21.564,21.658,271365,0
2013-11-29,21.759,22.118,21.597,21.597,421203,0
2013-12-02,21.666,21.974,21.512,21.727,313004,0
2013-12-03,21.633,21.838,21.58,21.727,342429,0
2013-12-04,21.683,21.812,21.564,21.745,322868,0
2013-12-05,21.777,21.828,21.597,21.804,315300,0
2013-12-06,21.88,22.228,21.828,22.085,435351,0
2013-12-09,22.068,22.127,21.804,22.024,314082,0
2013-12-10,22.016,22.016,21.683,21.71,261125,0
2013-12-11,21.674,21.767,21.29,21.307,556150,0
2013-12-12,21.359,21.589,21.359,21.462,318750,0
2013-12-13,21.487,21.548,21.352,21.539,268790,0
2013-12-16,21.548,21.847,21.548,21.812,299601,0
2013-12-17,21.828,21.955,21.727,21.847,336830,0
2013-12-18,21.915,22.076,21.624,22.024,373531,0
2013-12-19,21.992,21.992,21.643,21.701,299824,0
2013-12-20,21.674,22.143,21.674,22.118,632908,0
2013-12-23,22.273,22.393,22.094,22.207,385199,0
2013-12-24,22.143,22.341,22.085,22.256,100404,0
2013-12-26,22.228,22.306,22.001,22.076,255043,0
2013-12-27,22.169,22.214,22.042,22.143,191437,0
2013-12-30,22.111,22.264,22.111,22.197,257490,0
2013-12-31,22.229,22.349,22.188,22.236,272810,0
2014-01-02,22.214,22.365,21.658,21.767,509333,0
2014-01-03,21.767,21.915,21.701,21.847,289794,0
2014-01-06,21.847,21.923,21.666,21.701,537832,0
2014-01-07,21.71,21.955,21.701,21.938,389854,0
2014-01-08,21.923,22.016,21.717,21.955,778522,0
2014-01-09,22.016,22.341,21.821,22.197,807637,0
2014-01-10,22.246,22.579,22.161,22.478,499285,0
2014-01-13,22.383,22.442,22.032,22.137,672642,0
2014-01-14,22.169,22.306,22.103,22.282,347966,0
2014-01-15,22.282,22.433,22.256,22.315,430577,0
2014-01-16,22.315,22.494,22.29,22.45,257251,0
2014-01-17,22.433,22.513,22.383,22.513,263063,0
2014-01-21,22.571,22.742,22.521,22.732,382077,0
2014-01-22,22.784,22.87,22.693,22.742,382132,0
2014-01-23,22.707,22.827,22.622,22.751,389760,0
2014-01-24,22.616,22.776,22.246,22.256,472212,0
2014-01-27,22.256,22.315,22.118,22.137,379231,0
2014-01-28,22.207,22.207,21.992,22.127,299845,0
2014-01-29,21.974,22.103,21.828,21.906,575480,0
2014-01-30,21.955,22.306,21.847,22.29,476861,0
2014-01-31,22.001,22.315,21.974,22.206,631204,0
2014-02-03,22.152,22.306,21.496,21.504,1372877,0
2014-02-04,21.573,21.624,21.376,21.428,1107629,0
2014-02-05,21.462,21.701,21.359,21.496,749921,0
2014-02-06,21.606,21.87,21.512,21.736,377395,0
2014-02-07,21.897,22.001,21.804,21.932,313511,0
2014-02-10,21.87,22.111,21.767,21.964,435787,0
2014-02-11,22.016,22.256,21.897,22.161,468719,0
2014-02-12,22.127,22.306,22.111,22.256,271926,0
2014-02-13,22.299,22.588,22.188,22.579,353522,0
2014-02-14,22.529,22.693,22.503,22.598,844014,0
2014-02-18,22.666,22.666,22.299,22.579,552097,0
2014-02-19,22.487,22.751,21.861,22.197,1748135,0
2014-02-20,22.169,22.299,22.024,22.032,1123831,0
2014-02-21,21.973,22.086,21.792,21.802,848809,0
2014-02-24,21.905,22.042,21.733,21.741,592803,0
2014-02-25,21.756,21.878,21.6,21.654,571683,0
2014-02-26,21.723,21.835,21.669,21.733,520240,0
2014-02-27,21.696,21.991,21.696,21.955,585226,0
2014-02-28,21.983,22.19,21.938,21.946,465175,0
2014-03-03,21.809,21.931,21.6,21.802,684584,0
2014-03-04,22.024,22.154,21.946,21.991,512232,0
2014-03-05,21.973,22.042,21.783,21.818,658629,0
2014-03-06,21.835,21.869,21.377,21.393,1675750,0
2014-03-07,21.412,21.447,21.125,21.153,1699449,0
2014-03-10,21.118,21.249,21.067,21.134,961980,0
2014-03-11,21.249,21.343,21.076,21.239,982124,0
2014-03-12,21.249,21.6,21.179,21.592,932496,0
2014-03-13,21.669,21.851,21.619,21.792,903876,0
2014-03-14,21.741,22.138,21.515,21.575,960742,0
2014-03-17,21.663,21.851,21.524,21.792,606720,0
2014-03-18,21.783,21.973,21.763,21.878,558079,0
2014-03-19,21.844,21.913,21.438,21.464,827263,0
2014-03-20,21.447,21.507,21.29,21.447,614327,0
2014-03-21,21.592,21.663,21.368,21.488,1950015,0
2014-03-24,21.575,21.763,21.524,21.678,717484,0
2014-03-25,21.733,21.818,21.6,21.705,772543,0
2014-03-26,21.835,21.835,21.377,21.377,771895,0
2014-03-27,21.377,21.637,21.377,21.575,559982,0
2014-03-28,21.637,21.637,21.421,21.551,734534,0
2014-03-31,21.647,22.016,21.559,21.955,909696,0
2014-04-01,21.931,21.931,21.619,21.802,898032,0
2014-04-02,21.076,21.36,20.722,20.927,8355051,0
2014-04-03,21.212,21.273,20.764,20.98,3288873,0
2014-04-04,21.039,21.377,21.015,21.144,2986010,0
2014-04-07,21.144,21.162,20.754,20.772,3233302,0
2014-04-08,20.945,21.249,20.678,21.101,2501854,0
2014-04-09,21.153,21.153,20.894,21.031,1521455,0
2014-04-10,21.047,21.17,20.772,20.953,1304387,0
2014-04-11,20.945,21.11,20.911,21.047,903614,0
2014-04-14,21.092,21.195,20.962,21.162,2171850,0
2014-04-15,21.162,21.412,21.144,21.377,1758322,0
2014-04-16,21.447,21.6,21.325,21.592,1231604,0
2014-04-17,21.6,21.773,21.162,21.257,1702893,0
2014-04-21,21.29,21.429,21.162,21.307,859316,0
2014-04-22,21.368,21.447,21.195,21.352,901304,0
2014-04-23,21.352,21.524,21.212,21.283,736503,0
2014-04-24,21.298,21.377,21.204,21.335,652330,0
2014-04-25,21.368,21.456,21.221,21.456,952386,0
2014-04-28,21.497,21.584,21.23,21.352,969912,0
2014-04-29,21.421,21.472,21.118,21.134,1045608,0
2014-04-30,21.134,21.23,20.264,20.722,3752831,0
2014-05-01,20.722,20.722,20.254,20.375,2273772,0
2014-05-02,20.385,20.385,19.899,20.106,2078505,0
2014-05-05,20.125,20.385,20.048,20.159,1255012,0
2014-05-06,20.186,20.306,20.038,20.057,1962848,0
2014-05-07,20.357,20.619,20.152,20.6,1651285,0
2014-05-08,20.6,20.626,20.471,20.505,1433487,0
2014-05-09,20.514,20.573,20.323,20.341,997822,0
2014-05-12,20.385,20.531,20.306,20.522,1403512,0
2014-05-13,20.557,20.704,20.557,20.651,969598,0
2014-05-14,20.704,20.885,20.651,20.678,1256567,0
2014-05-15,20.678,20.98,20.669,20.972,1284379,0
2014-05-16,21.023,21.076,20.78,20.989,827161,0
2014-05-19,21.039,21.067,20.714,20.722,1233421,0
2014-05-20,20.728,20.781,20.519,20.722,838796,0
2014-05-21,20.728,20.87,20.65,20.704,556985,0
2014-05-22,20.833,20.87,20.755,20.773,521084,0
2014-05-23,20.781,20.984,20.755,20.781,546958,0
2014-05-27,20.947,20.974,20.824,20.939,637440,0
2014-05-28,21.001,21.219,20.824,21.159,1130179,0
2014-05-29,21.159,21.185,20.966,21.062,495496,0
2014-05-30,21.027,21.122,20.966,21.043,701541,0
2014-06-02,21.027,21.098,20.82,20.86,848755,0
2014-06-03,20.851,20.897,20.704,20.728,928308,0
2014-06-04,20.746,20.906,20.677,20.878,830053,0
2014-06-05,20.939,21.499,20.887,21.49,1670981,0
2014-06-06,21.553,21.562,21.316,21.481,659786,0
2014-06-09,21.439,21.586,21.351,21.386,559666,0
2014-06-10,21.386,21.499,21.264,21.447,823975,0
2014-06-11,21.368,21.517,21.131,21.15,645775,0
2014-06-12,21.15,21.298,21.001,21.264,660413,0
2014-06-13,21.281,21.439,21.088,21.36,624509,0
2014-06-16,21.342,21.737,21.29,21.631,877554,0
2014-06-17,21.622,21.849,21.324,21.368,1234077,0
2014-06-18,21.386,21.728,21.29,21.718,1281379,0
2014-06-19,21.701,22.024,21.701,22.015,907745,0
2014-06-20,22.068,22.401,21.919,22.304,1357435,0
2014-06-23,22.339,22.444,22.105,22.129,1506342,0
2014-06-24,22.155,22.401,22.105,22.155,762232,0
2014-06-25,22.173,22.339,22.042,22.33,694634,0
2014-06-26,22.129,22.182,21.806,21.841,1242437,0
2014-06-27,21.806,22.242,21.769,22.234,1195008,0
2014-06-30,22.224,22.297,22.05,22.155,1582865,0
2014-07-01,22.192,22.211,21.944,22,1010508,0
2014-07-02,22.059,22.059,21.631,21.71,1005341,0
2014-07-03,21.761,21.761,21.377,21.535,1058532,0
2014-07-07,21.553,21.665,21.473,21.594,550090,0
2014-07-08,21.71,21.856,21.613,21.779,742430,0
2014-07-09,21.789,21.815,21.553,21.631,552909,0
2014-07-10,21.594,21.866,21.594,21.718,723284,0
2014-07-11,21.761,21.903,21.525,21.544,504440,0
2014-07-14,21.65,21.657,21.264,21.271,1105040,0
2014-07-15,21.281,21.544,21.281,21.535,764256,0
2014-07-16,21.57,21.57,21.29,21.544,1134229,0
2014-07-17,21.49,21.517,21.15,21.159,958818,0
2014-07-18,21.219,21.29,21.14,21.29,824504,0
2014-07-21,21.255,21.402,21.177,21.377,615717,0
2014-07-22,21.439,21.613,21.421,21.499,756866,0
2014-07-23,21.465,21.499,21.264,21.324,860468,0
2014-07-24,21.36,21.578,21.298,21.57,806191,0
2014-07-25,21.553,21.553,21.167,21.177,1090057,0
2014-07-28,21.21,21.306,21.001,21.306,1412414,0
2014-07-29,21.351,21.36,21.159,21.159,635547,0
2014-07-30,21.192,21.247,20.86,20.887,1028686,0
2014-07-31,20.87,20.887,20.511,20.668,1345785,0
2014-08-01,20.695,20.82,20.406,20.571,1184467,0
2014-08-04,20.598,20.659,19.873,20.37,2304086,0
2014-08-05,20.406,20.677,20.318,20.555,1332776,0
2014-08-06,20.458,20.519,20.275,20.477,1089030,0
2014-08-07,20.555,20.722,20.38,20.608,819401,0
2014-08-08,20.608,20.736,20.519,20.677,694432,0
2014-08-11,20.824,21.098,20.764,21.001,933712,0
2014-08-12,21.001,21.019,20.887,21.001,716795,0
2014-08-13,21.009,21.034,20.791,20.87,734037,0
2014-08-14,20.974,21.122,20.87,21.001,882369,0
2014-08-15,21.098,21.255,20.947,21.034,752767,0
2014-08-18,21.131,21.324,21.027,21.247,889110,0
2014-08-19,21.264,21.525,21.228,21.421,1016863,0
2014-08-20,21.447,21.572,21.314,21.563,708869,0
2014-08-21,21.527,21.714,21.491,21.66,783970,0
2014-08-22,21.668,21.741,21.466,21.714,982538,0
2014-08-25,21.722,21.828,21.616,21.764,806451,0
2014-08-26,21.749,21.916,21.644,21.695,464242,0
2014-08-27,21.882,22.316,21.741,22.307,1554032,0
2014-08-28,22.3,22.503,22.183,22.485,1321709,0
2014-08-29,22.466,22.521,22.378,22.503,730156,0
2014-09-02,22.601,22.723,22.244,22.544,1527358,0
2014-09-03,22.625,22.625,22.396,22.447,849622,0
2014-09-04,22.423,22.485,22.263,22.431,729361,0
2014-09-05,22.529,22.865,22.439,22.821,890401,0
2014-09-08,22.76,22.811,22.633,22.75,843761,0
2014-09-09,22.662,22.689,22.414,22.493,791539,0
2014-09-10,22.529,22.591,22.105,22.3,1125586,0
2014-09-11,22.324,22.535,22.324,22.521,808971,0
2014-09-12,22.466,22.513,22.129,22.183,572999,0
2014-09-15,22.226,22.378,22.076,22.095,951116,0
2014-09-16,22.095,22.475,22.086,22.431,951994,0
2014-09-17,22.475,22.679,22.431,22.521,665323,0
2014-09-18,22.503,22.839,22.466,22.83,928659,0
2014-09-19,22.865,23.043,22.731,23.034,1521582,0
2014-09-22,23.105,23.715,22.909,23.539,1883095,0
2014-09-23,23.503,23.593,23.317,23.478,1051810,0
2014-09-24,23.503,23.831,23.343,23.653,1009417,0
2014-09-25,23.575,23.653,23.334,23.607,847292,0
2014-09-26,23.653,23.663,23.389,23.539,568661,0
2014-09-29,23.469,23.653,23.334,23.6,541025,0
2014-09-30,23.653,23.821,23.487,23.529,940846,0
2014-10-01,23.529,23.761,23.422,23.45,1445400,0
2014-10-02,23.46,23.681,23.352,23.539,826291,0
2014-10-03,23.593,23.593,23.362,23.478,873482,0
2014-10-06,23.495,23.584,23.219,23.406,536797,0
2014-10-07,23.352,23.691,23.307,23.389,540501,0
2014-10-08,23.362,24.035,23.326,24.017,1091512,0
2014-10-09,23.99,24.283,23.593,23.593,670286,0
2014-10-10,23.617,23.919,23.6,23.831,507739,0
2014-10-13,23.725,24.61,23.725,24.344,1303719,0
2014-10-14,24.293,24.745,24.107,24.186,2257932,0
2014-10-15,24.088,24.293,23.292,23.584,1723177,0
2014-10-16,23.254,23.715,23.078,23.715,1459386,0
2014-10-17,23.903,23.919,23.51,23.867,1247615,0
2014-10-20,23.867,24.167,23.769,24.122,783601,0
2014-10-21,24.131,24.344,24.017,24.159,643133,0
2014-10-22,24.229,24.471,24.062,24.22,665868,0
2014-10-23,24.293,24.441,24.009,24.15,892346,0
2014-10-24,24.196,24.441,24.159,24.381,354041,0
2014-10-27,24.335,24.54,24.196,24.335,543366,0
2014-10-28,24.372,24.648,24.319,24.648,479398,0
2014-10-29,24.666,24.797,24.238,24.451,1025496,0
2014-10-30,24.471,24.86,24.471,24.842,858068,0
2014-10-31,24.921,25.055,24.727,24.957,706196,0
2014-11-03,24.993,25.153,24.913,25.045,551527,0
2014-11-04,24.984,25.204,24.497,24.53,886840,0
2014-11-05,24.559,24.93,24.559,24.921,623193,0
2014-11-06,25.028,25.064,24.327,24.354,521080,0
2014-11-07,24.708,25.25,24.62,25.081,1405266,0
2014-11-10,25.097,25.153,24.903,24.993,620565,0
2014-11-11,24.939,25.073,24.77,25.055,469106,0
2014-11-12,24.903,25.073,24.372,24.424,854691,0
2014-11-13,24.434,24.503,23.99,24.088,788235,0
2014-11-14,23.973,24.213,23.964,24.116,713352,0
2014-11-17,24.141,24.461,24.116,24.319,812972,0
2014-11-18,24.461,24.648,24.266,24.559,1414359,0
2014-11-19,24.522,24.719,24.423,24.45,627770,0
2014-11-20,24.47,24.675,24.432,24.503,537993,0
2014-11-21,24.71,24.757,24.522,24.657,618206,0
2014-11-24,24.773,24.944,24.432,24.477,649209,0
2014-11-25,24.601,24.649,24.496,24.629,455812,0
2014-11-26,24.657,24.845,24.576,24.765,404665,0
2014-11-28,24.639,25.356,24.611,25.267,647210,0
2014-12-01,24.182,24.996,24.073,24.855,2222203,0
2014-12-02,24.79,25.482,24.683,25.274,1131348,0
2014-12-03,25.193,25.373,25.15,25.267,715190,0
2014-12-04,28.904,30.025,28.637,28.878,16215066,0
2014-12-05,28.844,29.379,28.698,29.379,4404750,0
2014-12-08,29.12,30.205,29.002,29.668,3239923,0
2014-12-09,29.399,29.865,29.335,29.694,2688492,0
2014-12-10,29.685,29.855,29.353,29.488,2401594,0
2014-12-11,29.568,30.07,29.451,29.738,1883456,0
2014-12-12,29.747,30.33,29.379,29.559,2334202,0
2014-12-15,29.577,29.873,29.37,29.478,1469221,0
2014-12-16,29.335,29.631,29.201,29.237,1504622,0
2014-12-17,29.299,29.587,29.04,29.478,1149821,0
2014-12-18,29.54,29.631,29.353,29.533,952584,0
2014-12-19,29.434,29.604,29.21,29.344,1756801,0
2014-12-22,29.335,29.767,29.299,29.658,2023180,0
2014-12-23,29.658,29.873,29.434,29.738,697873,0
2014-12-24,29.533,30.07,29.533,29.89,396001,0
2014-12-26,29.954,30.562,29.954,30.357,795301,0
2014-12-29,30.357,31.369,30.267,31.028,864923,0
2014-12-30,30.868,30.948,30.428,30.562,700562,0
2014-12-31,30.706,30.887,29.979,30.007,487065,0
2015-01-02,30.079,30.267,29.712,30.123,1048618,0
2015-01-05,30.016,30.143,29.712,29.909,1193089,0
2015-01-06,29.865,30.303,29.694,29.802,1799209,0
2015-01-07,29.809,30.42,29.774,30.284,829219,0
2015-01-08,30.079,30.571,30.034,30.07,1540007,0
2015-01-09,30.161,30.231,29.827,30.007,580983,0
2015-01-12,30.07,30.24,29.837,30.151,627848,0
2015-01-13,30.214,30.652,30.079,30.267,550351,0
2015-01-14,30.116,30.447,29.945,30.339,1112289,0
2015-01-15,30.214,30.42,30.025,30.205,539082,0
2015-01-16,30.168,30.607,30.123,30.571,1183948,0
2015-01-20,30.536,30.697,30.205,30.599,622317,0
2015-01-21,30.527,30.859,30.267,30.779,565901,0
2015-01-22,30.788,30.948,30.626,30.788,440959,0
2015-01-23,30.831,30.938,30.545,30.555,408439,0
2015-01-26,30.5,30.607,30.321,30.59,528376,0
2015-01-27,30.473,30.912,30.473,30.76,381348,0
2015-01-28,30.76,31.11,30.483,30.545,469012,0
2015-01-29,30.562,31.245,30.5,31.217,992489,0
2015-01-30,31.217,31.236,30.733,30.742,655771,0
2015-02-02,30.652,30.967,30.339,30.76,521898,0
2015-02-03,30.733,31.092,30.733,31.038,364446,0
2015-02-04,30.878,31.127,30.706,30.839,601080,0
2015-02-05,30.859,31.084,30.697,30.912,309612,0
2015-02-06,30.831,30.904,30.133,30.24,543950,0
2015-02-09,30.143,30.383,29.809,29.899,346890,0
2015-02-10,29.865,30.599,29.865,30.349,520426,0
2015-02-11,30.401,30.401,29.792,29.792,495779,0
2015-02-12,29.945,30.007,29.604,29.899,377791,0
2015-02-13,29.783,29.936,29.596,29.703,379753,0
2015-02-17,29.703,30.143,29.461,29.668,643747,0
2015-02-18,29.478,30.465,29.434,30.294,652100,0
2015-02-19,30.303,30.357,29.89,30.168,482866,0
2015-02-20,30.161,30.251,29.853,30.133,478764,0
2015-02-23,30.078,30.331,30.024,30.133,422056,0
2015-02-24,30.115,30.575,30.053,30.549,524297,0
2015-02-25,30.53,30.575,30.161,30.161,339619,0
2015-02-26,30.251,30.294,29.934,30.053,322716,0
2015-02-27,30.005,30.205,29.887,29.897,241313,0
2015-03-02,29.743,29.897,29.21,29.491,569527,0
2015-03-03,29.4,29.643,29.173,29.517,316601,0
2015-03-04,29.391,29.571,29.355,29.436,282554,0
2015-03-05,29.462,29.906,29.41,29.698,388677,0
2015-03-06,29.372,29.418,28.721,28.811,529070,0
2015-03-09,28.885,29.246,28.858,28.957,660839,0
2015-03-10,28.983,29.182,28.858,28.939,477887,0
2015-03-11,29,29.056,28.811,28.957,486509,0
2015-03-12,29.03,29.617,28.983,29.165,381603,0
2015-03-13,29.318,29.563,29.065,29.091,609990,0
2015-03-16,29.138,30.06,29.138,29.627,649342,0
2015-03-17,29.571,29.879,29.536,29.78,432895,0
2015-03-18,29.717,30.493,29.698,30.368,764752,0
2015-03-19,30.123,30.44,29.77,29.78,665261,0
2015-03-20,29.887,30.06,29.462,29.788,1400276,0
2015-03-23,29.663,30.005,29.663,29.879,459425,0
2015-03-24,29.798,30.014,29.571,29.663,524869,0
2015-03-25,29.653,29.788,29.228,29.246,427146,0
2015-03-26,29.119,29.436,28.974,29.074,241762,0
2015-03-27,29.065,29.481,29.02,29.256,300130,0
2015-03-30,29.445,29.6,29.219,29.246,442070,0
2015-03-31,29.165,29.418,28.82,29.056,717545,0
2015-04-01,28.966,29.182,28.768,28.966,381271,0
2015-04-02,28.966,29.101,28.54,28.885,436432,0
2015-04-06,28.939,29.173,28.793,28.948,629666,0
2015-04-07,28.92,28.983,28.631,28.649,264993,0
2015-04-08,28.649,28.749,28.45,28.604,446825,0
2015-04-09,28.522,28.522,28.177,28.424,501494,0
2015-04-10,28.485,28.811,28.475,28.711,506517,0
2015-04-13,28.711,28.875,28.424,28.505,446715,0
2015-04-14,28.677,28.793,28.468,28.721,286202,0
2015-04-15,28.721,29.091,28.685,28.702,278534,0
2015-04-16,28.631,28.885,28.36,28.84,528168,0
2015-04-17,28.702,28.84,28.405,28.568,339816,0
2015-04-20,28.604,29.119,28.585,28.91,347004,0
2015-04-21,28.901,29.074,28.505,28.612,313159,0
2015-04-22,28.604,28.93,28.505,28.768,286688,0
2015-04-23,28.811,29.318,28.793,29.147,633865,0
2015-04-24,29.228,29.471,29.147,29.272,450784,0
2015-04-27,29.31,29.31,28.858,29.02,869992,0
2015-04-28,28.974,29.418,28.784,29.41,892101,0
2015-04-29,29.219,29.381,29.02,29.182,351755,0
2015-04-30,28.801,28.992,28.276,28.315,1189023,0
2015-05-01,28.351,28.54,28.269,28.441,434221,0
2015-05-04,28.74,28.858,28.405,28.604,507624,0
2015-05-05,28.495,28.711,27.998,28.215,805875,0
2015-05-06,28.225,28.721,27.934,28.134,453488,0
2015-05-07,28.17,28.495,27.736,27.744,1439516,0
2015-05-08,27.998,28.342,27.808,27.924,1302444,0
2015-05-11,27.879,28.096,27.709,27.736,736231,0
2015-05-12,27.555,27.934,27.293,27.908,1063010,0
2015-05-13,27.961,28.079,27.526,27.672,1008171,0
2015-05-14,27.753,28.015,27.753,27.97,906140,0
2015-05-15,28.024,28.215,27.998,28.161,933417,0
2015-05-18,28.061,28.395,28.044,28.269,1769465,0
2015-05-19,28.134,28.415,28.07,28.276,486639,0
2015-05-20,28.361,28.47,28.261,28.325,349471,0
2015-05-21,28.325,28.352,28.16,28.261,236300,0
2015-05-22,28.185,28.285,28.087,28.214,282925,0
2015-05-26,28.087,28.103,27.831,27.949,641997,0
2015-05-27,28.012,28.333,27.959,28.224,625609,0
2015-05-28,28.169,28.361,28.077,28.242,714844,0
2015-05-29,28.214,28.315,27.831,27.904,368624,0
2015-06-01,27.93,28.194,27.848,28.16,378506,0
2015-06-02,28.012,28.295,27.813,28.214,467459,0
2015-06-03,28.177,28.295,28.004,28.142,593870,0
2015-06-04,28.05,28.269,27.959,28.022,493945,0
2015-06-05,27.712,28.261,27.557,28.233,814957,0
2015-06-08,28.185,28.204,27.967,28.022,825683,0
2015-06-09,27.995,28.113,27.848,27.848,350166,0
2015-06-10,28.068,28.142,27.683,27.703,392860,0
2015-06-11,27.876,28.325,27.876,28.151,808163,0
2015-06-12,28.05,28.103,27.838,27.838,530939,0
2015-06-15,27.757,27.876,27.62,27.703,409778,0
2015-06-16,27.612,27.876,27.548,27.804,339838,0
2015-06-17,27.813,28.132,27.813,27.93,399598,0
2015-06-18,27.995,28.443,27.995,28.276,383071,0
2015-06-19,28.315,28.333,28.151,28.252,1469791,0
2015-06-22,28.325,28.361,27.977,28.068,608536,0
2015-06-23,28.041,28.16,27.602,27.712,451136,0
2015-06-24,27.693,27.775,27.483,27.501,585772,0
2015-06-25,27.565,27.565,27.153,27.208,460232,0
2015-06-26,27.218,27.466,27.063,27.437,618935,0
2015-06-29,27.392,27.602,27.109,27.136,459577,0
2015-06-30,27.227,27.392,27.099,27.163,492175,0
2015-07-01,27.274,27.318,27.109,27.227,340714,0
2015-07-02,27.336,27.712,27.254,27.557,536409,0
2015-07-06,27.418,27.703,27.418,27.592,384165,0
2015-07-07,27.683,28.305,27.683,28.151,481029,0
2015-07-08,28.041,28.214,27.959,28.041,262896,0
2015-07-09,28.094,28.224,27.656,27.739,271652,0
2015-07-10,27.813,28.103,27.683,27.822,421489,0
2015-07-13,27.867,28.169,27.867,28.094,334366,0
2015-07-14,28.05,28.276,27.967,28.059,184095,0
2015-07-15,28.031,28.261,27.92,28.194,165901,0
2015-07-16,28.276,28.578,28.261,28.487,292119,0
2015-07-17,28.452,28.561,28.214,28.276,197118,0
2015-07-20,28.295,28.343,28.059,28.242,181904,0
2015-07-21,28.252,28.252,27.274,27.301,623093,0
2015-07-22,27.227,27.254,26.177,26.313,1303975,0
2015-07-23,26.249,26.553,25.921,26.543,385918,0
2015-07-24,26.486,26.615,26.313,26.313,187596,0
2015-07-27,26.249,26.553,26.249,26.553,310396,0
2015-07-28,26.578,27.018,26.423,26.927,317840,0
2015-07-29,26.871,27.208,26.779,27.118,252388,0
2015-07-30,27.027,27.309,26.962,27.227,156621,0
2015-07-31,27.392,27.612,27.336,27.365,220320,0
2015-08-03,27.437,28.012,27.418,27.612,212757,0
2015-08-04,27.528,27.775,27.466,27.583,178292,0
2015-08-05,27.703,28.269,27.656,28.068,291791,0
2015-08-06,28.059,28.396,28.012,28.185,387863,0
2015-08-07,28.132,28.507,27.885,28.315,205545,0
2015-08-10,28.517,28.517,28.068,28.087,253483,0
2015-08-11,27.995,28.416,27.876,27.977,242935,0
2015-08-12,27.867,28.224,27.838,28.177,178621,0
2015-08-13,28.103,28.534,28.041,28.452,135389,0
2015-08-14,28.333,28.534,27.876,27.959,309193,0
2015-08-17,27.959,28.252,27.784,28.204,311929,0
2015-08-18,28.094,28.252,27.949,27.986,145239,0
2015-08-19,27.804,27.967,27.483,27.876,241226,0
2015-08-20,27.461,28.033,27.461,27.609,223499,0
2015-08-21,27.406,27.654,27.277,27.286,291969,0
2015-08-24,26.659,27.359,26.214,26.685,479484,0
2015-08-25,27.054,27.12,26.353,26.398,917395,0
2015-08-26,26.777,26.879,26.122,26.768,630846,0
2015-08-27,26.888,27.018,26.373,26.693,311035,0
2015-08-28,26.611,26.685,26.122,26.482,370405,0
2015-08-31,26.363,26.363,25.927,26.095,463031,0
2015-09-01,25.826,26.076,25.154,25.207,442881,0
2015-09-02,25.401,25.411,24.978,25.197,338986,0
2015-09-03,25.246,25.374,25.013,25.154,280918,0
2015-09-04,25.042,25.246,24.94,25.135,275068,0
2015-09-08,25.291,25.707,25.163,25.651,263692,0
2015-09-09,25.845,26.048,25.578,25.734,662045,0
2015-09-10,25.707,25.855,25.256,25.374,616307,0
2015-09-11,25.265,25.578,25.181,25.532,248309,0
2015-09-14,25.558,25.734,25.246,25.319,284601,0
2015-09-15,25.349,25.725,25.217,25.66,529334,0
2015-09-16,25.725,26.067,25.614,26.02,351878,0
2015-09-17,25.956,26.426,25.835,26.14,453066,0
2015-09-18,25.901,26.223,25.411,25.466,727805,0
2015-09-21,25.55,25.818,25.441,25.558,251125,0
2015-09-22,25.384,25.633,25.384,25.495,268134,0
2015-09-23,25.54,25.808,25.466,25.614,246251,0
2015-09-24,25.448,25.69,25.401,25.532,241372,0
2015-09-25,25.623,26.325,25.513,26.076,311576,0
2015-09-28,25.993,26.261,25.993,26.169,342648,0
2015-09-29,26.214,26.426,26.14,26.353,370621,0
2015-09-30,26.474,26.693,26.271,26.482,670389,0
2015-10-01,26.474,26.611,25.762,25.984,359027,0
2015-10-02,26.039,26.398,25.707,26.388,308219,0
2015-10-05,26.5,27.008,26.408,27.008,265127,0
2015-10-06,26.926,26.972,26.667,26.805,224366,0
2015-10-07,26.852,27.286,26.795,27.239,374413,0
2015-10-08,27.239,27.664,26.998,27.413,756299,0
2015-10-09,27.442,27.673,27.312,27.432,481342,0
2015-10-12,27.432,27.96,27.23,27.461,671699,0
2015-10-13,27.413,27.617,27.194,27.312,181139,0
2015-10-14,27.349,27.397,26.972,27.064,139865,0
2015-10-15,27.175,27.553,27.028,27.387,289801,0
2015-10-16,27.442,27.664,27.247,27.349,194681,0
2015-10-19,27.257,27.397,27.1,27.359,119169,0
2015-10-20,27.247,27.461,27.247,27.303,154113,0
2015-10-21,27.312,27.471,26.896,26.989,258383,0
2015-10-22,27.091,27.312,26.989,27.247,545584,0
2015-10-23,27.247,27.34,26.906,27.008,529768,0
2015-10-26,27.036,27.247,26.667,26.814,391639,0
2015-10-27,26.693,26.861,26.639,26.805,425656,0
2015-10-28,26.814,27.211,26.723,27.138,501708,0
2015-10-29,26.962,27.165,26.363,26.833,165540,0
2015-10-30,27.12,27.12,26.814,27.008,386004,0
2015-11-02,27.008,27.11,26.649,26.879,156374,0
2015-11-03,26.805,27.036,26.639,27.018,256434,0
2015-11-04,27.018,27.211,26.962,27.045,419304,0
2015-11-05,27.028,27.128,26.87,27.018,85046,0
2015-11-06,26.306,26.768,25.503,26.067,330535,0
2015-11-09,25.974,26.15,25.808,25.966,245597,0
2015-11-10,25.927,26.398,25.873,26.388,459023,0
2015-11-11,26.474,26.723,26.261,26.693,393046,0
2015-11-12,26.575,26.896,26.528,26.583,248417,0
2015-11-13,26.639,26.833,26.49,26.621,229783,0
2015-11-16,26.575,26.888,26.316,26.879,162721,0
2015-11-17,26.843,26.936,26.325,26.388,203565,0
2015-11-18,26.344,26.621,26.122,26.509,442881,0
2015-11-19,26.558,26.695,26.184,26.361,308108,0
2015-11-20,26.014,26.641,26.014,26.416,369513,0
2015-11-23,26.388,26.725,26.22,26.5,242520,0
2015-11-24,26.332,26.484,26.1,26.277,299435,0
2015-11-25,26.277,26.416,26.033,26.053,272956,0
2015-11-27,26.043,26.612,26.043,26.5,119599,0
2015-11-30,26.49,26.828,26.416,26.669,355153,0
2015-12-01,26.788,26.967,26.592,26.798,443657,0
2015-12-02,26.744,26.808,26.23,26.239,350417,0
2015-12-03,26.239,26.351,25.614,25.913,414839,0
2015-12-04,25.969,26.304,25.81,26.22,276920,0
2015-12-07,26.22,26.612,26.165,26.584,321825,0
2015-12-08,26.455,26.584,26.277,26.5,252568,0
2015-12-09,26.474,26.641,26.407,26.584,338114,0
2015-12-10,26.685,26.715,26.416,26.528,461247,0
2015-12-11,26.435,26.519,26.007,26.146,478932,0
2015-12-14,26.155,26.361,25.68,26.024,249542,0
2015-12-15,26.22,26.558,26.1,26.416,249701,0
2015-12-16,26.5,27.209,26.5,27.163,392876,0
2015-12-17,27.192,27.397,27.033,27.07,583313,0
2015-12-18,26.985,27.024,26.38,26.576,643327,0
2015-12-21,26.744,26.864,26.239,26.474,302535,0
2015-12-22,26.509,26.641,26.268,26.49,208485,0
2015-12-23,26.576,26.685,26.49,26.602,271454,0
2015-12-24,26.602,26.837,26.351,26.725,100389,0
2015-12-28,26.622,27.05,26.49,26.856,210890,0
2015-12-29,26.874,27.163,26.864,27.143,119941,0
2015-12-30,27.041,27.34,27.041,27.209,167026,0
2015-12-31,27.107,27.369,26.828,27.014,260626,0
2016-01-04,27.07,27.219,26.763,26.921,342016,0
2016-01-05,26.931,27.004,26.558,26.856,192320,0
2016-01-06,26.584,27.041,26.567,27.014,435125,0
2016-01-07,26.612,26.948,26.612,26.695,387436,0
2016-01-08,26.837,26.994,26.705,26.856,255212,0
2016-01-11,26.94,27.097,26.808,26.967,722248,0
2016-01-12,27.06,27.06,26.294,26.548,427427,0
2016-01-13,26.592,26.665,25.651,25.886,441142,0
2016-01-14,25.94,26.576,25.754,26.509,473115,0
2016-01-15,26.1,26.371,25.469,26.127,454801,0
2016-01-19,26.201,26.864,26.091,26.602,665403,0
2016-01-20,26.361,26.567,25.693,26.248,917348,0
2016-01-21,26.258,26.407,25.894,26.033,265358,0
2016-01-22,26.108,26.592,25.988,26.584,221579,0
2016-01-25,26.455,26.528,26.053,26.081,205799,0
2016-01-26,25.988,26.361,25.857,26.071,263698,0
2016-01-27,26.033,26.332,25.857,26.146,161753,0
2016-01-28,26.268,26.661,26.164,26.641,324072,0
2016-01-29,26.788,27.957,26.788,27.919,634291,0
2016-02-01,27.714,28.218,27.574,28.077,336053,0
2016-02-02,27.891,28.228,27.77,28.134,288732,0
2016-02-03,28.246,28.638,28.171,28.554,486946,0
2016-02-04,28.544,28.638,27.947,28.087,399681,0
2016-02-05,27.984,28.125,27.77,27.9,165904,0
2016-02-08,27.788,28.031,27.509,27.779,221286,0
2016-02-09,27.602,27.975,27.546,27.695,428531,0
2016-02-10,27.667,27.9,27.256,27.546,155524,0
2016-02-11,27.481,27.583,26.883,26.921,238557,0
2016-02-12,26.622,27.695,26.622,27.62,361982,0
2016-02-16,27.854,27.947,27.387,27.602,270097,0
2016-02-17,27.714,27.714,27.209,27.34,252294,0
2016-02-18,27.349,27.991,27.349,27.878,257418,0
2016-02-19,27.671,28.218,27.671,28.208,204657,0
2016-02-22,28.228,28.434,28.143,28.36,206693,0
2016-02-23,28.179,28.519,28.114,28.292,135264,0
2016-02-24,28.152,28.425,28.152,28.386,243937,0
2016-02-25,28.416,28.604,28.133,28.218,192304,0
2016-02-26,28.208,28.208,27.473,27.492,222048,0
2016-02-29,27.538,27.962,27.444,27.689,447548,0
2016-03-01,27.868,28.048,27.567,27.84,217052,0
2016-03-02,27.85,27.991,27.218,27.981,278804,0
2016-03-03,28.01,28.529,27.691,28.396,262796,0
2016-03-04,28.302,28.953,28.104,28.895,306582,0
2016-03-07,28.831,29.236,28.642,28.944,255165,0
2016-03-08,28.925,29.113,28.671,28.982,179347,0
2016-03-09,29.094,29.533,29.094,29.406,268568,0
2016-03-10,29.481,29.501,29.104,29.368,166608,0
2016-03-11,29.623,29.669,29.368,29.444,208685,0
2016-03-14,29.019,29.293,28.953,29.161,158709,0
2016-03-15,29,29.444,28.915,29.434,272137,0
2016-03-16,29.312,29.783,29.057,29.765,359621,0
2016-03-17,29.689,30.079,29.604,30,287998,0
2016-03-18,29.802,30.623,29.476,30.575,1031779,0
2016-03-21,30.444,30.65,29.98,30.538,435730,0
2016-03-22,30.538,30.669,30.207,30.463,386241,0
2016-03-23,30.395,30.499,30.058,30.075,307810,0
2016-03-24,29.924,30.538,29.83,30.519,301179,0
2016-03-28,30.519,30.697,30.084,30.236,245079,0
2016-03-29,30.197,30.83,30.197,30.783,425624,0
2016-03-30,30.689,30.689,30.453,30.463,175055,0
2016-03-31,30.35,30.641,30.207,30.557,248329,0
2016-04-01,30.453,31.032,30.368,30.971,530769,0
2016-04-04,30.971,31.293,30.632,31.027,555393,0
2016-04-05,30.802,30.821,30.187,30.301,1114427,0
2016-04-06,30.282,30.359,29.566,29.859,352577,0
2016-04-07,29.792,30.075,29.755,29.924,304463,0
2016-04-08,30.094,30.256,30.028,30.197,272198,0
2016-04-11,30.273,30.368,29.954,29.972,147394,0
2016-04-12,29.99,30.256,29.886,30.246,206252,0
2016-04-13,30.368,30.377,29.99,30.359,206088,0
2016-04-14,30.236,30.359,30.152,30.311,98141,0
2016-04-15,30.359,30.933,30.291,30.838,362564,0
2016-04-18,30.897,30.944,30.623,30.906,175380,0
2016-04-19,30.942,30.961,30.744,30.83,190351,0
2016-04-20,30.773,30.821,30.226,30.273,177591,0
2016-04-21,30.265,30.265,29.83,29.906,189189,0
2016-04-22,30.084,30.359,29.954,30.169,250180,0
2016-04-25,30.152,30.179,30.018,30.103,263384,0
2016-04-26,30.179,30.425,30.048,30.405,162860,0
2016-04-27,30.528,30.877,30.217,30.707,295500,0
2016-04-28,30.538,30.783,30.415,30.575,200160,0
2016-04-29,30.519,30.867,30.197,30.83,208327,0
2016-05-02,30.858,31.113,30.697,30.952,277309,0
2016-05-03,30.942,30.952,30.557,30.877,164415,0
2016-05-04,31.001,31.311,30.802,31.273,327262,0
2016-05-05,30.897,31.293,30.877,31.131,409511,0
2016-05-06,31.056,31.424,30.802,31.037,425704,0
2016-05-09,31.018,31.791,30.924,31.756,403242,0
2016-05-10,31.707,32.065,31.651,31.811,288494,0
2016-05-11,31.83,32.123,31.651,31.85,329652,0
2016-05-12,31.85,32.32,31.85,32.047,316929,0
2016-05-13,31.934,32.393,31.865,31.875,301632,0
2016-05-16,31.905,31.915,31.348,31.461,380634,0
2016-05-17,31.216,31.466,30.727,30.991,339775,0
2016-05-18,30.915,31.121,30.35,30.453,330881,0
2016-05-19,30.386,30.744,30.142,30.368,229251,0
2016-05-20,30.368,30.689,30.212,30.463,655273,0
2016-05-23,30.463,30.679,30.33,30.565,425139,0
2016-05-24,30.593,31.056,30.593,30.981,365441,0
2016-05-25,30.793,30.83,30.509,30.811,452517,0
2016-05-26,30.773,31.193,30.668,30.973,313349,0
2016-05-27,30.421,31.029,30.345,31.029,666387,0
2016-05-31,31.029,31.439,30.907,31.258,381766,0
2016-06-01,30.943,31.288,30.898,31.078,384122,0
2016-06-02,30.983,31.363,30.811,31.363,271235,0
2016-06-03,31.373,31.85,31.373,31.716,296579,0
2016-06-06,31.781,31.991,31.516,31.563,206936,0
2016-06-07,31.563,31.668,31.325,31.449,162202,0
2016-06-08,31.43,31.686,31.383,31.601,227729,0
2016-06-09,31.506,31.896,31.506,31.876,152773,0
2016-06-10,31.945,32.153,31.696,31.821,206742,0
2016-06-13,31.926,32.086,31.762,31.859,230675,0
2016-06-14,31.906,32.153,31.755,32.153,177973,0
2016-06-15,32.153,32.363,31.954,32.096,371624,0
2016-06-16,32.191,32.23,31.801,32.163,319941,0
2016-06-17,32.049,32.839,32.049,32.325,801764,0
2016-06-20,32.468,32.525,32.089,32.268,248579,0
2016-06-21,32.201,32.291,31.981,32.126,191229,0
2016-06-22,32.126,32.296,31.916,32.144,303892,0
2016-06-23,32.221,32.61,32.135,32.582,354037,0
2016-06-24,31.945,32.744,31.945,32.515,472461,0
2016-06-27,32.373,32.629,32.096,32.468,446642,0
2016-06-28,32.411,33.305,32.211,32.753,860798,0
2016-06-29,32.934,33.22,32.753,32.829,477821,0
2016-06-30,32.763,32.786,30.125,31.22,3147395,0
2016-07-01,31.211,31.42,30.391,30.668,1051395,0
2016-07-05,30.658,31.553,30.04,31.525,1383643,0
2016-07-06,31.315,31.963,31.143,31.496,1791611,0
2016-07-07,31.42,31.439,30.325,30.478,602593,0
2016-07-08,30.526,30.907,30.291,30.793,440619,0
2016-07-11,30.793,30.907,30.487,30.868,558760,0
2016-07-12,30.858,30.868,30.544,30.563,508427,0
2016-07-13,30.668,30.726,30.459,30.611,650999,0
2016-07-14,30.668,30.993,30.439,30.658,647776,0
2016-07-15,30.658,31.058,30.601,30.925,369185,0
2016-07-18,29.488,29.668,28.611,28.659,3082448,0
2016-07-19,28.859,29.411,28.631,29.069,3128400,0
2016-07-20,29.164,29.307,28.778,28.879,1467625,0
2016-07-21,28.849,29.307,28.774,29.259,980330,0
2016-07-22,29.288,29.897,29.183,29.878,1043136,0
2016-07-25,29.992,29.992,29.564,29.707,907004,0
2016-07-26,29.725,29.764,29.383,29.688,1373829,0
2016-07-27,29.63,29.649,29.147,29.307,803087,0
2016-07-28,29.325,29.417,29.123,29.325,414466,0
2016-07-29,29.373,29.63,29.202,29.564,540775,0
2016-08-01,29.506,29.516,29.154,29.297,525882,0
2016-08-02,29.288,29.363,28.954,29.05,592247,0
2016-08-03,29.116,29.288,28.849,29.183,803431,0
2016-08-04,29.23,29.23,28.954,29.126,521124,0
2016-08-05,29.354,29.63,29.088,29.325,729497,0
2016-08-08,29.478,29.688,29.154,29.221,748809,0
2016-08-09,29.183,29.259,28.992,29.106,408102,0
2016-08-10,29.126,29.24,28.983,29.164,421794,0
2016-08-11,29.288,29.516,29.278,29.516,691742,0
2016-08-12,29.535,29.668,29.402,29.459,310580,0
2016-08-15,29.421,29.526,28.954,29.011,811524,0
2016-08-16,29.001,29.05,28.611,28.669,551283,0
2016-08-17,28.669,28.936,28.45,28.859,607773,0
2016-08-18,28.792,29.354,28.716,29.354,660321,0
2016-08-19,29.288,29.345,28.949,29.268,881917,0
2016-08-22,29.259,29.364,28.912,28.932,431084,0
2016-08-23,28.932,29.192,28.912,28.922,351794,0
2016-08-24,28.932,29.105,28.72,29.076,395948,0
2016-08-25,29.124,29.144,28.893,29.008,579808,0
2016-08-26,29.105,29.22,28.413,28.509,508823,0
2016-08-29,28.624,28.922,28.61,28.855,558999,0
2016-08-30,28.893,29.008,28.614,28.691,439659,0
2016-08-31,28.71,28.922,28.456,28.865,1550346,0
2016-09-01,28.71,28.845,28.268,28.364,635984,0
2016-09-02,28.403,28.816,28.403,28.759,519105,0
2016-09-06,28.836,29.008,28.779,28.855,512988,0
2016-09-07,28.855,29.187,28.72,29.144,563033,0
2016-09-08,29.095,29.25,29.038,29.192,454502,0
2016-09-09,28.989,29.008,28.134,28.134,594962,0
2016-09-12,28.191,28.451,28.028,28.432,523716,0
2016-09-13,28.413,28.446,28.085,28.307,638536,0
2016-09-14,28.297,28.648,28.201,28.585,440729,0
2016-09-15,28.605,28.682,28.355,28.576,363056,0
2016-09-16,28.528,28.902,28.451,28.875,621361,0
2016-09-19,29.018,29.374,28.912,29.346,533971,0
2016-09-20,29.288,29.566,29.076,29.095,478496,0
2016-09-21,29.134,29.711,29.134,29.692,375498,0
2016-09-22,29.788,30.201,29.778,30.144,612590,0
2016-09-23,29.961,30.144,29.808,30,547982,0
2016-09-26,29.971,30.182,29.826,30.067,479878,0
2016-09-27,30.058,30.201,29.423,29.519,517495,0
2016-09-28,29.519,29.653,29.268,29.48,440224,0
2016-09-29,29.355,29.413,29.073,29.278,621849,0
2016-09-30,29.346,29.403,28.663,28.71,747622,0
2016-10-03,28.71,28.71,28.105,28.345,855530,0
2016-10-04,28.287,28.317,27.619,27.835,971702,0
2016-10-05,27.969,28.009,27.537,27.662,1397308,0
2016-10-06,27.509,27.701,27.224,27.566,1625669,0
2016-10-07,27.749,27.807,27.354,27.364,695400,0
2016-10-10,27.421,27.711,27.421,27.682,472341,0
2016-10-11,27.566,27.576,27.263,27.315,507468,0
2016-10-12,27.325,27.729,27.288,27.643,968385,0
2016-10-13,27.643,28.075,27.605,27.797,518321,0
2016-10-14,27.749,27.941,27.662,27.729,381198,0
2016-10-17,27.797,27.922,27.758,27.797,326447,0
2016-10-18,27.913,27.951,27.509,27.845,424473,0
2016-10-19,27.797,28.047,27.739,27.979,469607,0
2016-10-20,27.999,28.171,27.831,27.893,387625,0
2016-10-21,27.787,27.845,27.517,27.595,619000,0
2016-10-24,28.171,28.171,27.576,27.701,246714,0
2016-10-25,27.605,27.787,27.537,27.787,279788,0
2016-10-26,27.739,27.946,27.586,27.855,355553,0
2016-10-27,27.739,28.019,27.729,27.922,409597,0
2016-10-28,27.941,28.171,27.864,27.969,340653,0
2016-10-31,27.739,28.53,27.672,28.373,616814,0
2016-11-01,28.327,28.393,27.845,27.883,516075,0
2016-11-02,27.835,27.835,27.354,27.48,501629,0
2016-11-03,27.527,27.711,27.345,27.537,478860,0
2016-11-04,27.623,27.979,27.623,27.682,545301,0
2016-11-07,28.095,28.701,27.72,28.682,601935,0
2016-11-08,28.701,28.966,28.547,28.865,582525,0
2016-11-09,28.403,28.441,27.932,28.221,514950,0
2016-11-10,28.181,28.181,27.404,27.845,822835,0
2016-11-11,27.817,28.393,27.817,28.287,614338,0
2016-11-14,28.125,28.268,27.913,28.249,468452,0
2016-11-15,28.327,28.614,28.258,28.605,643543,0
2016-11-16,28.605,28.855,28.327,28.836,859757,0
2016-11-17,28.691,28.942,28.576,28.749,400407,0
2016-11-18,28.749,28.915,28.602,28.866,563345,0
2016-11-21,28.944,29.498,28.914,29.498,655976,0
2016-11-22,29.4,29.809,29.255,29.789,544498,0
2016-11-23,29.575,29.828,29.556,29.702,913040,0
2016-11-25,29.721,30.071,29.663,29.848,229935,0
2016-11-28,29.906,30.567,29.906,30.489,648871,0
2016-11-29,30.43,31.042,30.43,30.809,683495,0
2016-11-30,30.615,30.615,29.926,29.935,765047,0
2016-12-01,29.838,29.896,29.41,29.857,490620,0
2016-12-02,30.052,30.508,30.052,30.508,466996,0
2016-12-05,30.48,30.577,30.168,30.557,366316,0
2016-12-06,30.684,30.712,29.974,30.061,846704,0
2016-12-07,30.09,30.44,29.864,30.43,1170334,0
2016-12-08,30.343,31.783,30.159,31.45,1123666,0
2016-12-09,31.46,31.572,31.102,31.51,680740,0
2016-12-12,31.548,32.18,31.393,32.005,795480,0
2016-12-13,32.132,32.345,31.753,32.122,636301,0
2016-12-14,32.384,32.607,31.48,31.539,610174,0
2016-12-15,31.441,32.064,31.403,32.054,492094,0
2016-12-16,32.054,32.52,31.937,32.433,1425589,0
2016-12-19,32.54,32.923,32.462,32.831,682643,0
2016-12-20,32.685,32.948,32.423,32.647,594123,0
2016-12-21,32.647,33.123,32.462,32.705,468797,0
2016-12-22,32.714,32.719,32.491,32.695,324314,0
2016-12-23,32.705,32.753,32.559,32.676,158746,0
2016-12-27,32.627,32.695,32.517,32.559,303682,0
2016-12-28,32.53,32.53,31.888,32.044,579724,0
2016-12-29,32.122,32.452,32.054,32.423,581086,0
2016-12-30,32.423,32.499,32.073,32.141,422462,0
2017-01-03,32.092,32.137,31.684,31.957,456706,0
2017-01-04,31.995,32.5,31.913,32.082,750517,0
2017-01-05,32.082,32.219,31.753,31.966,1206875,0
2017-01-06,31.85,32.49,31.85,32.393,495158,0
2017-01-09,32.433,32.433,31.83,31.898,625751,0
2017-01-10,31.918,32.199,31.781,32.132,553270,0
2017-01-11,32.141,32.666,32.092,32.579,564610,0
2017-01-12,32.54,32.559,32.199,32.549,497346,0
2017-01-13,32.588,32.804,32.326,32.462,491452,0
2017-01-17,32.598,32.948,32.5,32.656,368819,0
2017-01-18,32.579,32.851,32.491,32.598,488446,0
2017-01-19,32.54,32.598,32.068,32.151,224812,0
2017-01-20,32.258,32.51,32.112,32.258,268587,0
2017-01-23,32.199,32.443,32.025,32.092,497534,0
2017-01-24,32.073,32.365,32.064,32.199,435662,0
2017-01-25,32.209,32.316,32.025,32.151,349206,0
2017-01-26,32.17,32.248,31.868,32.015,377213,0
2017-01-27,32.102,32.102,31.733,31.801,224206,0
2017-01-30,31.898,31.975,31.743,31.975,492826,0
2017-01-31,32.092,32.549,31.952,32.54,413989,0
2017-02-01,32.365,32.53,31.997,32.17,469504,0
2017-02-02,32.189,32.403,31.995,32.403,573081,0
2017-02-03,32.491,32.744,32.462,32.607,313006,0
2017-02-06,32.607,32.792,32.549,32.783,1243798,0
2017-02-07,32.851,32.889,32.647,32.734,626621,0
2017-02-08,32.792,32.792,32.549,32.744,337887,0
2017-02-09,32.734,32.851,32.579,32.802,652313,0
2017-02-10,32.734,32.899,32.588,32.831,484785,0
2017-02-13,32.802,32.887,32.617,32.734,436121,0
2017-02-14,32.744,32.744,31.674,32.17,615889,0
2017-02-15,31.694,32.073,31.413,31.597,1047329,0
2017-02-16,31.587,31.84,31.48,31.83,497127,0
2017-02-17,31.888,31.918,31.539,31.771,531400,0
2017-02-21,31.684,31.957,31.631,31.878,659553,0
2017-02-22,31.948,32.124,31.752,32.036,543508,0
2017-02-23,32.164,32.37,31.958,32.232,733723,0
2017-02-24,32.232,32.614,32.232,32.516,475935,0
2017-02-27,32.546,32.629,32.389,32.624,506944,0
2017-02-28,32.605,32.772,32.536,32.654,627078,0
2017-03-01,32.389,32.988,32.242,32.811,598293,0
2017-03-02,32.782,32.968,32.634,32.732,539551,0
2017-03-03,32.624,32.742,32.408,32.703,603621,0
2017-03-06,32.398,32.605,32.232,32.262,703204,0
2017-03-07,32.262,32.516,32.202,32.35,906670,0
2017-03-08,32.134,32.173,31.752,31.82,776528,0
2017-03-09,31.84,32.144,31.752,31.878,687790,0
2017-03-10,31.967,32.144,31.765,31.918,538938,0
2017-03-13,31.986,32.33,31.958,32.272,518635,0
2017-03-14,32.202,32.272,31.996,32.056,307201,0
2017-03-15,32.154,32.909,32.154,32.664,899077,0
2017-03-16,32.576,32.762,32.262,32.33,479741,0
2017-03-17,32.32,32.85,32.32,32.674,797335,0
2017-03-20,32.801,32.85,32.477,32.526,394786,0
2017-03-21,32.497,32.742,32.389,32.674,653236,0
2017-03-22,32.674,33.076,32.664,32.948,576297,0
2017-03-23,32.82,33.301,32.752,32.85,404506,0
2017-03-24,32.84,33.135,32.801,33.046,291928,0
2017-03-27,33.125,33.233,32.667,32.83,489440,0
2017-03-28,32.782,32.948,32.614,32.919,374261,0
2017-03-29,32.85,32.85,32.585,32.772,541626,0
2017-03-30,32.752,32.84,32.526,32.83,539985,0
2017-03-31,32.86,33.081,32.664,32.683,694544,0
2017-04-03,32.506,32.585,32.202,32.536,750333,0
2017-04-04,32.487,32.86,32.389,32.791,565773,0
2017-04-05,32.772,33.223,32.703,33.164,1966604,0
2017-04-06,33.105,33.125,32.855,33.066,400811,0
2017-04-07,33.056,33.154,32.948,33.007,357553,0
2017-04-10,33.027,33.076,32.772,32.997,283335,0
2017-04-11,32.988,33.287,32.84,33.125,422905,0
2017-04-12,33.154,33.247,32.958,33.184,376613,0
2017-04-13,33.154,33.193,32.919,32.968,355896,0
2017-04-17,33.027,33.228,32.948,33.194,408941,0
2017-04-18,33.262,33.311,33.046,33.125,378381,0
2017-04-19,33.125,33.174,32.928,32.988,368992,0
2017-04-20,32.968,32.968,32.556,32.83,338310,0
2017-04-21,32.87,33.154,32.82,33.046,391827,0
2017-04-24,33.135,33.36,32.86,33.321,330411,0
2017-04-25,33.292,33.35,33.061,33.095,448454,0
2017-04-26,33.046,33.252,32.988,33.027,388145,0
2017-04-27,33.017,33.439,32.978,33.223,319522,0
2017-04-28,33.164,33.164,32.752,32.889,415045,0
2017-05-01,32.948,33.076,32.566,32.88,460239,0
2017-05-02,32.88,33.027,32.708,32.948,317277,0
2017-05-03,32.938,32.978,32.732,32.752,441969,0
2017-05-04,32.762,32.909,32.561,32.889,416591,0
2017-05-05,33.036,33.203,32.899,32.988,369478,0
2017-05-08,32.919,33.115,32.355,32.497,731442,0
2017-05-09,32.526,32.526,32.006,32.084,527293,0
2017-05-10,32.164,32.212,31.958,32.084,451834,0
2017-05-11,31.938,32.079,31.795,32.066,316550,0
2017-05-12,32.134,32.154,31.918,31.967,276620,0
2017-05-15,31.967,32.134,31.908,31.967,422805,0
2017-05-16,31.938,32.094,31.712,31.84,273110,0
2017-05-17,31.83,31.948,31.653,31.77,335482,0
2017-05-18,31.79,31.967,31.408,31.662,365127,0
2017-05-19,31.712,31.81,31.447,31.81,549378,0
2017-05-22,31.85,32.028,31.711,31.969,361199,0
2017-05-23,31.949,32.533,31.949,32.335,555096,0
2017-05-24,32.345,32.603,32.345,32.563,354290,0
2017-05-25,32.513,32.82,32.404,32.741,292687,0
2017-05-26,32.741,32.742,32.503,32.553,172752,0
2017-05-30,32.484,32.736,32.409,32.692,194335,0
2017-05-31,32.771,32.91,32.503,32.83,496990,0
2017-06-01,32.84,33.415,32.731,33.405,595853,0
2017-06-02,33.494,33.653,33.266,33.316,455077,0
2017-06-05,33.286,33.286,32.979,32.999,183668,0
2017-06-06,32.999,33.157,32.929,32.999,357731,0
2017-06-07,32.989,33.514,32.87,33.385,559150,0
2017-06-08,33.346,33.346,32.949,33.177,402979,0
2017-06-09,33.167,33.445,33.019,33.415,423844,0
2017-06-12,33.405,33.762,33.019,33.147,456470,0
2017-06-13,33.217,33.355,33.068,33.355,474036,0
2017-06-14,33.494,33.669,33.033,33.227,336543,0
2017-06-15,33.088,33.326,32.989,33.197,367681,0
2017-06-16,33.088,33.484,33.088,33.276,1019464,0
2017-06-19,33.326,33.415,32.949,33.167,439187,0
2017-06-20,33.137,33.296,33.058,33.256,361609,0
2017-06-21,33.256,33.326,33.029,33.227,355296,0
2017-06-22,33.187,33.187,32.825,32.939,384216,0
2017-06-23,32.939,33.038,32.583,32.692,488446,0
2017-06-26,32.781,32.86,32.394,32.751,394386,0
2017-06-27,32.612,32.721,32.254,32.375,354192,0
2017-06-28,32.523,32.637,32.117,32.167,482723,0
2017-06-29,31.998,32.018,31.711,31.969,489682,0
2017-06-30,31.909,32.236,31.909,32.077,670822,0
2017-07-03,32.157,32.375,32.038,32.127,184593,0
2017-07-05,32.236,32.236,31.721,31.969,413648,0
2017-07-06,31.83,31.969,31.731,31.76,347007,0
2017-07-07,31.8,32.092,31.751,32.008,290173,0
2017-07-10,32.028,32.107,31.741,31.751,316621,0
2017-07-11,31.82,31.939,31.523,31.899,604832,0
2017-07-12,32.087,32.167,31.869,31.969,291356,0
2017-07-13,31.949,31.988,31.592,31.741,362503,0
2017-07-14,31.929,32.038,31.731,31.76,283651,0
2017-07-17,31.79,31.899,31.681,31.721,282477,0
2017-07-18,31.711,31.77,31.414,31.533,415194,0
2017-07-19,31.552,31.701,31.523,31.671,756019,0
2017-07-20,31.8,32.077,31.731,32.068,263747,0
2017-07-21,32.097,32.454,32.028,32.454,300780,0
2017-07-24,32.444,32.523,32.162,32.286,260692,0
2017-07-25,32.286,32.593,32.154,32.484,799157,0
2017-07-26,32.404,32.593,32.256,32.553,372535,0
2017-07-27,32.553,32.711,32.276,32.672,433932,0
2017-07-28,32.583,32.642,32.286,32.434,198118,0
2017-07-31,32.484,32.791,32.325,32.682,322205,0
2017-08-01,32.731,33.088,32.469,32.811,497304,0
2017-08-02,32.721,32.791,32.513,32.751,379574,0
2017-08-03,32.593,32.979,32.365,32.672,375402,0
2017-08-04,32.444,32.741,32.196,32.672,316601,0
2017-08-07,32.682,33.029,32.533,32.979,377935,0
2017-08-08,32.771,33.078,32.682,33.068,382405,0
2017-08-09,32.969,32.989,32.543,32.603,323966,0
2017-08-10,32.553,32.83,32.276,32.702,377209,0
2017-08-11,32.464,32.771,32.434,32.711,423675,0
2017-08-14,32.711,32.87,32.642,32.82,537683,0
2017-08-15,32.731,32.949,32.731,32.86,393766,0
2017-08-16,32.87,33.038,32.801,32.959,255224,0
2017-08-17,32.91,33.019,32.741,32.751,339348,0
2017-08-18,32.741,32.92,32.533,32.87,341619,0
2017-08-21,32.9,33.08,32.78,32.97,250339,0
2017-08-22,32.94,33.23,32.8,33.19,602634,0
2017-08-23,33.06,33.3,32.92,33.23,253304,0
2017-08-24,33.26,33.36,33.1,33.34,278496,0
2017-08-25,33.4,33.66,33.35,33.58,253660,0
2017-08-28,33.59,33.65,33.43,33.56,361442,0
2017-08-29,33.5,33.63,33.3101,33.38,196721,0
2017-08-30,33.32,33.45,33.27,33.34,233095,0
2017-08-31,33.37,33.505,33.3,33.42,447414,0
2017-09-01,33.5,33.51,33.3,33.51,451384,0
2017-09-05,33.54,33.58,33.35,33.48,292584,0
2017-09-06,33.48,33.56,33.42,33.48,430589,0
2017-09-07,33.5,33.69,33.39,33.6,448021,0
2017-09-08,33.62,34.13,33.54,34.13,541822,0
2017-09-11,34.16,34.64,34.125,34.42,612320,0
2017-09-12,34.4,34.43,33.77,33.86,331249,0
2017-09-13,33.83,33.88,33.7175,33.74,408142,0
2017-09-14,33.76,33.84,33.52,33.82,296969,0
2017-09-15,33.8,33.93,33.52,33.72,499349,0
2017-09-18,33.77,33.83,33.27,33.49,275442,0
2017-09-19,33.53,33.57,33.36,33.37,277436,0
2017-09-20,33.48,33.54,33.24,33.37,460977,0
2017-09-21,33.48,33.71,33.38,33.56,317438,0
2017-09-22,33.64,33.78,33.4,33.48,324997,0
2017-09-25,33.46,33.81,33.43,33.8,268428,0
2017-09-26,33.73,33.83,33.62,33.7,319164,0
2017-09-27,33.56,33.6,33.27,33.55,313975,0
2017-09-28,33.52,33.69,33.33,33.67,321922,0
2017-09-29,33.68,33.7499,33.35,33.37,503974,0
2017-10-02,33.45,33.73,33.4,33.64,375414,0
2017-10-03,33.59,33.695,33.3,33.64,482670,0
2017-10-04,33.68,33.86,33.46,33.82,1319394,0
2017-10-05,33.97,33.999,33.69,33.78,652020,0
2017-10-06,33.7,33.93,33.55,33.9,441397,0
2017-10-09,33.95,34.05,33.725,33.8,207074,0
2017-10-10,33.84,34.16,33.82,34.07,212400,0
2017-10-11,34.07,34.42,34.07,34.28,412333,0
2017-10-12,34.34,34.61,34.28,34.35,328589,0
2017-10-13,34.39,34.78,34.26,34.33,390538,0
2017-10-16,34.35,34.9,34.32,34.67,512559,0
2017-10-17,34.71,34.95,34.61,34.89,340121,0
2017-10-18,34.92,35.15,34.79,35.07,264535,0
2017-10-19,35.12,35.53,35.12,35.43,239137,0
2017-10-20,35.42,35.62,35.34,35.45,272967,0
2017-10-23,35.57,35.78,35.46,35.73,228159,0
2017-10-24,35.52,35.83,35.48,35.77,441847,0
2017-10-25,35.78,35.82,35.39,35.5,418836,0
2017-10-26,35.6,35.87,35.505,35.63,370990,0
2017-10-27,35.59,36.27,35.54,36.25,325761,0
2017-10-30,36.06,36.285,36.01,36.18,374417,0
2017-10-31,36.11,36.47,36.01,36.46,451612,0
2017-11-01,36.55,36.55,35.96,36.13,617082,0
2017-11-02,35.94,36.64,35.85,36.31,505095,0
2017-11-03,36.11,36.81,36.061,36.46,624256,0
2017-11-06,36.55,36.64,36.2,36.25,337917,0
2017-11-07,36.29,36.59,36.26,36.55,394174,0
2017-11-08,36.5,36.72,36.5,36.5,613708,0
2017-11-09,36.4,36.56,36.4,36.4,404303,0
2017-11-10,36.33,36.48,36.08,36.23,913318,0
