Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.98,12.19,11.962,12.056,89092,0
2005-02-28,12.081,12.105,11.788,11.861,194136,0
2005-03-01,11.876,12.09,11.869,12.056,143742,0
2005-03-02,11.98,12.19,11.947,11.988,126322,0
2005-03-03,12.063,12.172,11.971,12.172,172862,0
2005-03-04,12.283,12.364,12.158,12.364,63958,0
2005-03-07,12.371,12.433,12.253,12.269,75260,0
2005-03-08,12.269,12.269,12.097,12.12,111562,0
2005-03-09,12.049,12.056,11.829,11.861,84303,0
2005-03-10,11.938,12.063,11.845,11.915,92947,0
2005-03-11,11.883,12.008,11.883,11.938,58504,0
2005-03-14,12.008,12.072,11.876,12.072,79116,0
2005-03-15,12.12,12.26,12.097,12.097,99592,0
2005-03-16,12.097,12.19,11.988,12.12,61298,0
2005-03-17,12.128,12.128,11.915,11.954,74061,0
2005-03-18,12.09,12.09,11.897,11.947,164615,0
2005-03-21,11.947,12.008,11.938,11.962,50663,0
2005-03-22,12.039,12.113,11.938,11.947,39890,0
2005-03-23,11.947,11.947,11.671,11.688,100660,0
2005-03-24,11.766,11.891,11.75,11.869,85632,0
2005-03-28,11.869,11.988,11.609,11.639,112492,0
2005-03-29,11.577,11.696,11.49,11.696,135095,0
2005-03-30,11.774,11.995,11.774,11.995,88960,0
2005-03-31,11.947,12.056,11.861,11.995,153711,0
2005-04-01,12.072,12.072,11.728,11.923,106907,0
2005-04-04,11.915,11.995,11.75,11.962,63157,0
2005-04-05,11.947,12.049,11.947,11.954,33508,0
2005-04-06,12.031,12.105,11.712,11.735,123660,0
2005-04-07,11.688,11.742,11.647,11.712,202513,0
2005-04-08,11.639,11.759,11.57,11.639,60771,0
2005-04-11,11.688,11.712,11.563,11.6,64092,0
2005-04-12,11.617,11.861,11.46,11.854,143339,0
2005-04-13,11.845,11.845,11.57,11.585,79519,0
2005-04-14,11.656,11.728,11.563,11.585,302641,0
2005-04-15,11.6,11.647,11.371,11.585,102919,0
2005-04-18,11.633,11.728,11.555,11.712,54252,0
2005-04-19,11.577,11.712,11.49,11.688,109034,0
2005-04-20,11.664,11.664,11.467,11.609,132306,0
2005-04-21,11.679,11.712,11.49,11.671,169934,0
2005-04-22,11.6,11.788,11.577,11.704,204110,0
2005-04-25,11.75,11.766,11.593,11.742,379495,0
2005-04-26,11.712,11.897,11.563,11.897,73532,0
2005-04-27,11.845,11.915,11.6,11.813,55314,0
2005-04-28,11.788,11.891,11.639,11.759,53987,0
2005-04-29,11.766,12.008,11.625,11.971,76723,0
2005-05-02,11.971,11.971,11.829,11.897,30847,0
2005-05-03,11.897,11.906,11.75,11.845,40025,0
2005-05-04,11.845,12.056,11.822,11.938,126188,0
2005-05-05,11.897,11.947,11.796,11.938,121135,0
2005-05-06,11.938,11.938,11.788,11.788,68080,0
2005-05-09,11.813,11.947,11.742,11.938,121003,0
2005-05-10,11.861,11.947,11.861,11.938,72733,0
2005-05-11,11.938,12.008,11.796,11.938,83903,0
2005-05-12,11.938,11.971,11.75,11.829,60235,0
2005-05-13,11.829,11.861,11.609,11.625,49328,0
2005-05-16,11.577,11.861,11.577,11.861,37630,0
2005-05-17,11.796,11.861,11.742,11.861,113558,0
2005-05-18,11.861,12.008,11.796,11.962,1134639,0
2005-05-19,11.962,12.158,11.954,12.049,150390,0
2005-05-20,12.081,12.105,11.971,12.081,96936,0
2005-05-23,12.113,12.253,12.023,12.165,99592,0
2005-05-24,12.143,12.276,12.09,12.206,118208,0
2005-05-25,13.039,13.039,12.497,12.637,5101675,0
2005-05-26,12.677,12.715,12.558,12.637,408352,0
2005-05-27,12.574,12.669,12.543,12.669,180437,0
2005-05-31,12.677,12.701,12.583,12.645,171529,0
2005-06-01,12.66,12.748,12.598,12.621,217941,0
2005-06-02,12.598,12.686,12.591,12.645,222323,0
2005-06-03,12.686,12.701,12.583,12.598,74997,0
2005-06-06,12.637,12.748,12.637,12.708,100260,0
2005-06-07,12.715,12.958,12.654,12.866,98398,0
2005-06-08,12.875,12.985,12.795,12.795,33771,0
2005-06-09,12.755,12.976,12.686,12.976,45209,0
2005-06-10,12.928,12.991,12.857,12.935,96802,0
2005-06-13,12.935,12.985,12.88,12.941,70077,0
2005-06-14,12.897,13.179,12.897,13.179,183234,0
2005-06-15,13.203,13.383,13.054,13.383,240544,0
2005-06-16,13.383,13.539,13.282,13.539,100794,0
2005-06-17,13.689,13.689,13.539,13.62,306362,0
2005-06-20,13.628,13.681,13.494,13.539,336417,0
2005-06-21,13.546,13.58,13.532,13.554,54252,0
2005-06-22,13.596,13.611,13.478,13.532,134032,0
2005-06-23,13.532,13.729,13.452,13.461,155043,0
2005-06-24,13.461,13.611,13.422,13.461,123927,0
2005-06-27,13.611,13.775,13.539,13.697,116481,0
2005-06-28,13.636,13.747,13.62,13.747,157172,0
2005-06-29,13.751,13.87,13.697,13.815,73130,0
2005-06-30,13.799,13.933,13.799,13.908,111166,0
2005-07-01,13.759,14.135,13.759,14.135,166346,0
2005-07-05,14.097,14.365,14.097,14.349,119809,0
2005-07-06,14.349,14.357,14.135,14.177,146534,0
2005-07-07,14.177,14.301,14.17,14.239,84169,0
2005-07-08,14.239,14.765,14.239,14.765,101588,0
2005-07-11,14.623,15.015,14.623,14.834,117011,0
2005-07-12,14.827,14.842,14.672,14.678,93213,0
2005-07-13,14.709,14.726,14.537,14.545,56511,0
2005-07-14,14.324,14.332,14.051,14.177,301444,0
2005-07-15,14.177,14.271,14.097,14.271,115285,0
2005-07-18,14.271,14.34,13.949,14.119,119673,0
2005-07-19,14.144,14.214,14.074,14.162,81380,0
2005-07-20,14.177,14.324,14.177,14.324,91086,0
2005-07-21,14.324,14.324,13.908,13.994,178178,0
2005-07-22,13.994,14.119,13.831,14.119,186555,0
2005-07-25,14.119,14.214,14.01,14.082,84702,0
2005-07-26,14.097,14.177,14.027,14.09,71272,0
2005-07-27,14.027,14.135,13.925,14.027,446515,0
2005-07-28,14.036,14.255,14.027,14.177,258093,0
2005-07-29,14.162,14.278,14.09,14.177,78450,0
2005-08-01,14.199,14.425,14.199,14.324,83770,0
2005-08-02,14.349,14.458,14.287,14.324,127649,0
2005-08-03,14.324,14.349,14.278,14.324,85365,0
2005-08-04,14.293,14.293,14.044,14.154,94407,0
2005-08-05,14.154,14.154,13.596,13.657,89224,0
2005-08-08,13.562,13.65,13.148,13.209,107970,0
2005-08-09,13.305,13.401,13.148,13.148,121800,0
2005-08-10,13.218,13.225,12.991,13.062,301444,0
2005-08-11,13.062,13.319,12.991,13.282,154911,0
2005-08-12,13.282,13.282,13.062,13.179,226450,0
2005-08-15,13.132,13.401,13.068,13.401,66751,0
2005-08-16,13.393,13.43,13.282,13.361,126588,0
2005-08-17,13.361,13.611,13.305,13.436,217009,0
2005-08-18,13.408,13.445,13.225,13.343,81643,0
2005-08-19,13.343,13.361,13.148,13.148,55847,0
2005-08-22,13.218,13.305,13.062,13.162,171931,0
2005-08-23,13.171,13.296,13.062,13.259,117943,0
2005-08-24,13.266,13.562,13.266,13.375,85232,0
2005-08-25,13.383,13.469,13.319,13.383,63560,0
2005-08-26,13.375,13.393,13.109,13.153,74997,0
2005-08-29,13.148,13.162,12.967,13.039,188820,0
2005-08-30,13.068,13.1,12.976,13.013,123131,0
2005-08-31,13.039,13.282,12.999,13.203,237352,0
2005-09-01,13.195,13.319,13.132,13.319,125126,0
2005-09-02,13.305,13.319,13.125,13.153,55979,0
2005-09-06,13.195,13.602,13.195,13.596,88960,0
2005-09-07,13.571,13.571,13.422,13.502,46937,0
2005-09-08,13.436,13.546,13.325,13.43,151586,0
2005-09-09,13.445,13.596,13.393,13.532,62896,0
2005-09-12,13.532,13.65,13.445,13.596,43882,0
2005-09-13,13.596,13.657,13.445,13.532,80048,0
2005-09-14,13.539,13.611,13.243,13.252,67281,0
2005-09-15,13.273,13.502,13.273,13.494,56242,0
2005-09-16,13.596,13.636,13.369,13.636,218601,0
2005-09-19,13.636,13.636,13.422,13.43,51194,0
2005-09-20,13.452,13.704,13.452,13.62,115419,0
2005-09-21,13.546,13.546,13.305,13.375,128316,0
2005-09-22,13.539,13.539,13.282,13.312,92679,0
2005-09-23,13.325,13.539,13.117,13.414,47467,0
2005-09-26,13.519,13.519,13.132,13.352,173927,0
2005-09-27,13.361,13.422,13.148,13.234,112758,0
2005-09-28,13.171,13.252,13.054,13.117,109435,0
2005-09-29,13.117,13.393,13.068,13.343,112492,0
2005-09-30,13.343,13.461,13.296,13.422,134697,0
2005-10-03,13.422,13.546,13.319,13.352,122333,0
2005-10-04,13.375,13.436,13.085,13.085,168604,0
2005-10-05,13.132,13.148,12.795,12.795,201980,0
2005-10-06,12.795,13.062,12.686,12.999,135095,0
2005-10-07,13.054,13.282,12.92,12.92,181902,0
2005-10-10,13.628,13.628,12.723,12.755,84835,0
2005-10-11,12.795,12.95,12.748,12.755,191874,0
2005-10-12,12.755,12.825,12.316,12.426,300245,0
2005-10-13,12.371,12.818,12.33,12.693,185361,0
2005-10-14,12.866,13.14,12.708,13.14,181771,0
2005-10-17,13.14,13.148,12.842,12.991,56242,0
2005-10-18,12.999,13.153,12.818,12.825,80577,0
2005-10-19,12.795,13.43,12.755,13.43,163553,0
2005-10-20,13.393,13.478,13.085,13.289,180043,0
2005-10-21,13.334,13.666,13.334,13.643,131772,0
2005-10-24,13.689,13.9,13.689,13.893,112358,0
2005-10-25,13.876,14.019,13.799,14.019,111826,0
2005-10-26,13.9,14.01,13.738,13.87,99195,0
2005-10-27,13.831,13.847,13.681,13.799,200521,0
2005-10-28,13.9,14.127,13.876,13.949,133764,0
2005-10-31,13.986,14.263,13.986,14.177,95341,0
2005-11-01,14.082,14.144,13.893,13.979,98794,0
2005-11-02,13.933,14.177,13.885,14.177,95472,0
2005-11-03,14.278,14.497,14.144,14.199,144938,0
2005-11-04,14.199,14.332,14.192,14.324,229773,0
2005-11-07,14.357,14.396,14.222,14.301,280033,0
2005-11-08,14.222,14.373,14.097,14.301,140150,0
2005-11-09,14.301,14.484,14.255,14.278,283095,0
2005-11-10,14.278,14.475,14.177,14.396,532016,0
2005-11-11,14.373,14.749,14.365,14.733,160626,0
2005-11-14,14.798,14.842,14.497,14.513,94541,0
2005-11-15,14.497,14.693,14.466,14.663,132172,0
2005-11-16,14.672,14.773,14.42,14.497,135095,0
2005-11-17,14.545,14.819,14.537,14.782,84169,0
2005-11-18,14.939,14.946,14.803,14.939,69543,0
2005-11-21,14.952,15.094,14.842,14.968,93879,0
2005-11-22,14.931,15.094,14.859,15.07,191874,0
2005-11-23,15.07,15.157,14.899,15.062,124193,0
2005-11-25,15.062,15.274,15.062,15.266,26463,0
2005-11-28,15.266,15.266,15.062,15.062,132037,0
2005-11-29,15.125,15.281,15.11,15.22,87627,0
2005-11-30,15.236,15.289,15.031,15.274,186289,0
2005-12-01,15.354,15.465,15.289,15.455,240544,0
2005-12-02,15.4,15.51,15.22,15.485,62896,0
2005-12-05,15.407,15.407,15.094,15.228,119940,0
2005-12-06,15.252,15.4,15.204,15.289,171798,0
2005-12-07,15.362,15.362,14.623,14.693,1072540,0
2005-12-08,14.7,14.991,14.7,14.952,234563,0
2005-12-09,14.952,14.952,14.484,14.952,74329,0
2005-12-12,14.952,15.094,14.881,15.024,94541,0
2005-12-13,15.024,15.102,14.923,15.062,119273,0
2005-12-14,15.134,15.228,15.062,15.11,411680,0
2005-12-15,15.07,15.134,14.991,15.009,90022,0
2005-12-16,15.049,15.274,14.939,15.15,399310,0
2005-12-19,15.049,15.054,14.782,14.782,77653,0
2005-12-20,14.749,14.952,14.654,14.811,78852,0
2005-12-21,14.811,15.143,14.811,15.024,81775,0
2005-12-22,15.102,15.134,14.842,15.134,48800,0
2005-12-23,15.212,15.212,15.054,15.157,36433,0
2005-12-27,15.204,15.204,14.875,14.875,67549,0
2005-12-28,14.79,14.914,14.726,14.914,67549,0
2005-12-29,14.952,14.952,14.79,14.889,84969,0
2005-12-30,14.782,14.952,14.678,14.952,142808,0
2006-01-03,14.991,15.212,14.765,15.179,136560,0
2006-01-04,15.252,15.266,15.117,15.252,74862,0
2006-01-05,15.174,15.33,15.166,15.26,115947,0
2006-01-06,15.7,15.7,15.102,15.432,79786,0
2006-01-09,15.37,15.479,15.299,15.423,112358,0
2006-01-10,15.307,15.682,15.243,15.589,197727,0
2006-01-11,15.589,15.674,15.384,15.661,169934,0
2006-01-12,15.667,15.87,15.611,15.87,157305,0
2006-01-13,15.87,15.87,15.455,15.605,82042,0
2006-01-17,15.661,15.661,15.274,15.33,123927,0
2006-01-18,15.22,15.307,15,15.212,161425,0
2006-01-19,15.22,15.534,15.22,15.534,137493,0
2006-01-20,15.611,15.611,15.274,15.384,96802,0
2006-01-23,15.384,15.44,15.125,15.37,129114,0
2006-01-24,15.337,15.596,15.337,15.502,122731,0
2006-01-25,15.589,15.589,15.345,15.447,88295,0
2006-01-26,15.55,15.636,15.377,15.636,118208,0
2006-01-27,15.706,15.887,15.557,15.848,85896,0
2006-01-30,15.912,15.912,15.667,15.778,83903,0
2006-01-31,15.7,15.959,15.596,15.912,124859,0
2006-02-01,15.903,15.964,15.816,15.87,137757,0
2006-02-02,15.856,15.862,15.565,15.628,72603,0
2006-02-03,15.55,15.628,15.4,15.51,37898,0
2006-02-06,15.502,15.573,15.416,15.573,40689,0
2006-02-07,15.565,15.792,15.447,15.51,137224,0
2006-02-08,15.589,15.644,15.384,15.611,50928,0
2006-02-09,15.667,15.848,15.557,15.605,53853,0
2006-02-10,15.605,15.799,15.479,15.762,71672,0
2006-02-13,15.674,15.87,15.644,15.682,68745,0
2006-02-14,15.722,16.004,15.565,15.879,129779,0
2006-02-15,15.912,16.17,15.856,16.053,69410,0
2006-02-16,16.106,16.225,16.038,16.185,48534,0
2006-02-17,16.216,16.225,15.964,16.045,107439,0
2006-02-21,16.02,16.068,15.816,15.935,114223,0
2006-02-22,16.004,16.335,15.903,16.326,127519,0
2006-02-23,16.326,16.476,16.17,16.21,99993,0
2006-02-24,16.17,16.264,16.029,16.225,42019,0
2006-02-27,16.225,16.304,16.106,16.216,63292,0
2006-02-28,16.13,16.422,16.13,16.357,136560,0
2006-03-01,16.357,16.831,16.304,16.831,202778,0
2006-03-02,16.831,17.119,16.634,17.072,157573,0
2006-03-03,17.009,17.426,16.923,17.127,173659,0
2006-03-06,17.207,17.376,17.135,17.253,217406,0
2006-03-07,17.165,17.165,16.609,16.625,245861,0
2006-03-08,16.625,16.728,16.335,16.414,149192,0
2006-03-09,16.357,16.923,16.357,16.923,215812,0
2006-03-10,16.923,17.141,16.915,17.141,167410,0
2006-03-13,17.215,17.369,16.993,17.191,91618,0
2006-03-14,17.182,17.191,16.838,17.158,136426,0
2006-03-15,17.058,17.362,16.97,17.34,251714,0
2006-03-16,17.276,17.692,17.276,17.624,102119,0
2006-03-17,17.708,18.061,17.449,17.953,390002,0
2006-03-20,17.834,17.962,17.467,17.526,151453,0
2006-03-21,17.426,17.426,16.859,16.984,165283,0
2006-03-22,16.984,17.207,16.804,17.049,86028,0
2006-03-23,17.058,17.513,17.026,17.513,79916,0
2006-03-24,17.607,17.607,17.207,17.504,77787,0
2006-03-27,17.481,17.481,16.955,17.009,122598,0
2006-03-28,17.009,17.064,16.728,16.93,143609,0
2006-03-29,16.923,17.332,16.923,17.215,325514,0
2006-03-30,17.119,17.276,16.978,17.158,111960,0
2006-03-31,17.268,17.568,16.984,17.568,113157,0
2006-04-03,17.568,17.585,17.064,17.149,190280,0
2006-04-04,17.149,17.191,16.947,17.009,95076,0
2006-04-05,17.049,17.244,16.984,17.04,65150,0
2006-04-06,16.915,17.119,16.884,17.009,89887,0
2006-04-07,17.009,17.009,16.364,16.414,144138,0
2006-04-10,16.414,16.531,16.113,16.122,98794,0
2006-04-11,16.156,16.193,15.589,15.792,210488,0
2006-04-12,16.162,16.272,15.785,16.09,215016,0
2006-04-13,16.13,16.162,15.667,15.778,94808,0
2006-04-17,15.674,16.004,15.527,15.903,180437,0
2006-04-18,15.964,16.577,15.964,16.507,237884,0
2006-04-19,16.515,16.797,16.484,16.728,154778,0
2006-04-20,16.609,16.788,16.484,16.749,117011,0
2006-04-21,17.08,17.104,16.728,16.728,163288,0
2006-04-24,16.822,16.822,16.491,16.577,111432,0
2006-04-25,16.484,16.663,16.28,16.594,133232,0
2006-04-26,16.728,16.9,16.531,16.562,117414,0
2006-04-27,16.185,17.096,16.185,16.838,185490,0
2006-04-28,16.688,17.04,16.476,16.838,146266,0
2006-05-01,16.984,17.088,16.531,16.758,180705,0
2006-05-02,16.788,16.97,16.562,16.923,307560,0
2006-05-03,16.923,16.962,16.484,16.773,186289,0
2006-05-04,16.749,17.017,16.743,16.939,171662,0
2006-05-05,17.017,17.119,16.947,16.947,111033,0
2006-05-08,16.859,17.236,16.782,16.962,159030,0
2006-05-09,16.962,17.08,16.909,16.939,90821,0
2006-05-10,16.939,17.165,16.804,17.058,129514,0
2006-05-11,17.058,17.058,16.545,16.562,282695,0
2006-05-12,16.562,16.562,16.011,16.239,159428,0
2006-05-15,16.053,16.468,15.502,16.381,161956,0
2006-05-16,16.381,16.484,16.255,16.288,45075,0
2006-05-17,16.113,16.28,15.927,16.02,84567,0
2006-05-18,16.162,16.344,15.737,15.737,106108,0
2006-05-19,15.691,15.887,15.37,15.762,110898,0
2006-05-22,15.667,15.833,15.384,15.722,164353,0
2006-05-23,15.706,15.785,15,15.196,215147,0
2006-05-24,15.117,15.407,14.553,15.157,347051,0
2006-05-25,15.534,16.113,15.534,15.964,213016,0
2006-05-26,16.076,16.156,15.691,15.935,133101,0
2006-05-30,15.942,16.122,15.55,15.557,175785,0
2006-05-31,15.722,16.09,15.589,15.959,257696,0
2006-06-01,15.996,16.335,15.996,16.304,226716,0
2006-06-02,16.453,16.672,16.296,16.545,143208,0
2006-06-05,16.429,16.648,16.318,16.538,282559,0
2006-06-06,16.545,16.876,16.429,16.688,209693,0
2006-06-07,16.703,17.135,16.476,16.586,137493,0
2006-06-08,16.484,16.838,16.264,16.703,178448,0
2006-06-09,16.765,17.354,16.601,16.822,127117,0
2006-06-12,16.813,16.813,16.335,16.618,219001,0
2006-06-13,16.618,16.859,16.326,16.461,267137,0
2006-06-14,16.422,16.618,16.304,16.468,132172,0
2006-06-15,16.553,17.426,16.553,17.354,300114,0
2006-06-16,17.386,17.568,16.804,17.182,642913,0
2006-06-19,17.165,17.165,16.758,16.923,107041,0
2006-06-20,16.9,17.088,16.782,16.782,123530,0
2006-06-21,16.72,16.97,16.601,16.672,101854,0
2006-06-22,16.601,16.758,16.351,16.663,135893,0
2006-06-23,16.538,16.743,16.429,16.634,126055,0
2006-06-26,16.594,17.064,16.57,17.058,134566,0
2006-06-27,17.119,17.26,16.634,16.68,218334,0
2006-06-28,16.634,16.962,16.531,16.962,99592,0
2006-06-29,17.017,17.585,16.68,17.585,235095,0
2006-06-30,17.607,17.856,17.533,17.645,480425,0
2006-07-03,17.624,17.746,17.473,17.741,106108,0
2006-07-05,17.733,18.275,17.481,18.109,366863,0
2006-07-06,18.109,18.343,17.953,18.163,243068,0
2006-07-07,18.163,18.201,17.717,17.881,130447,0
2006-07-10,17.811,18.008,17.481,17.904,230037,0
2006-07-11,17.826,17.897,17.607,17.881,198261,0
2006-07-12,17.802,17.974,17.473,17.692,214084,0
2006-07-13,17.636,17.934,17.386,17.753,163821,0
2006-07-14,17.692,17.763,17.316,17.458,145866,0
2006-07-17,17.325,17.591,17.191,17.403,87492,0
2006-07-18,17.504,17.904,17.332,17.708,106377,0
2006-07-19,17.795,18.26,17.795,18.076,134166,0
2006-07-20,18.14,18.225,17.667,17.725,132306,0
2006-07-21,17.725,17.753,17.149,17.434,160893,0
2006-07-24,17.568,17.974,17.568,17.717,131905,0
2006-07-25,17.717,17.962,17.526,17.717,131510,0
2006-07-26,17.591,17.826,17.526,17.652,365666,0
2006-07-27,17.733,17.889,17.347,17.376,116481,0
2006-07-28,17.458,17.897,17.244,17.826,99592,0
2006-07-31,17.834,17.865,17.403,17.786,286020,0
2006-08-01,17.786,17.904,17.44,17.598,217406,0
2006-08-02,17.708,17.873,17.41,17.598,101854,0
2006-08-03,17.458,17.856,17.393,17.746,165948,0
2006-08-04,17.934,18.061,17.558,17.826,112225,0
2006-08-07,17.733,17.811,17.607,17.708,91483,0
2006-08-08,17.802,17.802,17.26,17.354,120074,0
2006-08-09,17.496,17.615,17.191,17.236,172862,0
2006-08-10,17.08,17.434,16.93,17.354,96936,0
2006-08-11,17.285,17.34,17.017,17.26,77387,0
2006-08-14,17.376,17.733,17.347,17.513,111432,0
2006-08-15,17.753,17.897,17.577,17.598,157968,0
2006-08-16,17.746,17.834,17.549,17.652,132172,0
2006-08-17,17.585,17.834,17.585,17.741,58772,0
2006-08-18,17.778,17.802,17.533,17.746,192008,0
2006-08-21,17.645,17.897,17.598,17.865,145999,0
2006-08-22,17.778,17.974,17.7,17.865,156374,0
2006-08-23,17.943,18.076,17.403,17.549,146266,0
2006-08-24,17.607,17.676,17.403,17.598,162491,0
2006-08-25,17.519,17.811,17.519,17.607,95341,0
2006-08-28,17.526,17.928,17.376,17.873,73532,0
2006-08-29,17.919,18.267,17.77,18.234,109034,0
2006-08-30,18.275,18.502,18.234,18.311,134697,0
2006-08-31,18.394,18.571,18.26,18.386,92412,0
2006-09-01,18.419,18.627,18.303,18.303,90821,0
2006-09-05,18.351,18.649,18.26,18.546,78191,0
2006-09-06,18.419,18.488,18.26,18.289,93343,0
2006-09-07,18.187,18.386,18.052,18.242,90022,0
2006-09-08,18.289,18.419,18.172,18.378,73929,0
2006-09-11,18.275,18.546,18.172,18.351,71272,0
2006-09-12,18.386,18.86,18.311,18.759,136960,0
2006-09-13,18.689,19.238,18.664,19.089,87759,0
2006-09-14,18.987,19.004,18.759,18.942,92947,0
2006-09-15,19.089,19.914,18.893,19.442,540390,0
2006-09-18,19.374,19.498,19.035,19.089,155175,0
2006-09-19,19.042,19.164,18.664,19.042,113423,0
2006-09-20,19.206,19.756,19.147,19.347,131772,0
2006-09-21,19.33,19.374,18.722,18.814,104382,0
2006-09-22,18.706,18.806,18.414,18.68,159561,0
2006-09-25,18.649,19.316,18.555,19.182,141748,0
2006-09-26,19.059,19.288,18.925,19.12,128184,0
2006-09-27,18.996,19.347,18.832,19.288,138952,0
2006-09-28,19.302,19.411,19.027,19.264,69012,0
2006-09-29,19.206,19.695,18.987,19.019,111166,0
2006-10-02,19.059,19.112,18.649,18.706,143473,0
2006-10-03,18.596,19.176,18.351,18.949,94674,0
2006-10-04,18.925,19.347,18.878,19.347,150121,0
2006-10-05,19.39,19.756,19.221,19.615,112758,0
2006-10-06,19.53,19.53,19.155,19.302,89353,0
2006-10-09,19.206,19.546,19.176,19.53,31513,0
2006-10-10,19.538,19.931,19.39,19.701,73001,0
2006-10-11,19.701,19.709,19.042,19.39,164750,0
2006-10-12,19.514,19.701,19.491,19.688,123791,0
2006-10-13,19.695,19.898,19.546,19.842,116878,0
2006-10-16,19.788,20.008,19.765,19.976,90686,0
2006-10-17,19.858,20.181,19.576,20.015,96802,0
2006-10-18,20.165,20.235,19.672,19.867,164086,0
2006-10-19,19.732,19.835,19.465,19.804,287879,0
2006-10-20,19.914,19.914,19.584,19.741,54652,0
2006-10-23,19.631,19.772,19.457,19.584,112492,0
2006-10-24,19.546,19.756,19.419,19.419,70875,0
2006-10-25,19.403,19.717,19.302,19.56,105044,0
2006-10-26,19.821,19.821,19.506,19.584,139220,0
2006-10-27,19.449,19.615,18.839,19.019,164486,0
2006-10-30,18.909,19.403,18.887,19.138,250917,0
2006-10-31,19.247,19.457,18.933,19.059,154509,0
2006-11-01,19.059,19.309,18.68,18.706,107707,0
2006-11-02,18.555,18.722,18.428,18.613,111166,0
2006-11-03,18.722,19.096,18.564,18.782,399441,0
2006-11-06,18.853,19.051,18.714,18.942,271393,0
2006-11-07,18.978,19.059,18.706,18.759,376973,0
2006-11-08,18.649,18.853,18.649,18.782,341602,0
2006-11-09,18.868,18.887,18.406,18.414,158366,0
2006-11-10,18.436,18.901,18.251,18.672,542649,0
2006-11-13,18.68,18.901,18.634,18.782,113157,0
2006-11-14,18.806,19.12,18.698,19.112,643181,0
2006-11-15,19.138,19.483,19.059,19.28,120074,0
2006-11-16,19.33,19.449,19.171,19.206,81643,0
2006-11-17,19.206,19.206,18.909,19.019,117414,0
2006-11-20,19.104,19.717,18.978,19.491,106508,0
2006-11-21,19.592,19.749,19.347,19.741,1038234,0
2006-11-22,19.812,20.022,19.672,19.772,246127,0
2006-11-24,19.64,20.041,19.64,19.906,40823,0
2006-11-27,19.765,19.788,19.082,19.089,175517,0
2006-11-28,19.004,19.164,18.806,19.027,188020,0
2006-11-29,19.213,19.457,19.072,19.302,168604,0
2006-11-30,19.229,19.442,18.942,19.382,384281,0
2006-12-01,19.427,19.688,19.059,19.176,205438,0
2006-12-04,19.255,19.695,19.255,19.546,275114,0
2006-12-05,19.546,19.552,19.112,19.182,1104187,0
2006-12-06,19.072,19.176,18.839,18.949,914567,0
2006-12-07,18.957,19.164,18.893,18.901,418722,0
2006-12-08,18.887,19.051,18.613,18.722,567122,0
2006-12-11,18.649,18.878,18.642,18.759,491193,0
2006-12-12,18.759,18.893,18.642,18.706,237619,0
2006-12-13,18.737,18.759,18.488,18.524,869492,0
2006-12-14,18.419,18.978,18.419,18.538,336814,0
2006-12-15,18.564,18.596,18.242,18.343,574968,0
2006-12-18,18.275,18.406,17.982,18.109,177249,0
2006-12-19,18.038,18.084,17.763,17.873,211024,0
2006-12-20,17.966,18.1,17.865,18.046,256233,0
2006-12-21,18.084,18.454,17.982,18.201,318730,0
2006-12-22,18.163,18.18,17.818,18.157,323519,0
2006-12-26,18.18,18.406,18.18,18.351,181237,0
2006-12-27,18.311,18.737,18.311,18.605,320858,0
2006-12-28,18.596,18.706,18.494,18.564,121269,0
2006-12-29,18.538,18.706,18.488,18.664,219935,0
2007-01-03,18.649,18.832,18.4,18.649,269532,0
2007-01-04,18.649,18.839,18.546,18.722,479491,0
2007-01-05,18.596,18.68,18.311,18.378,473905,0
2007-01-08,18.351,18.378,18.1,18.116,305033,0
2007-01-09,18.116,18.26,17.991,18.201,310349,0
2007-01-10,18.091,18.311,18.061,18.267,406624,0
2007-01-11,18.369,18.722,18.369,18.546,303838,0
2007-01-12,18.555,18.689,18.494,18.58,274584,0
2007-01-16,18.689,18.893,18.62,18.893,267403,0
2007-01-17,18.893,19.042,18.823,18.957,315667,0
2007-01-18,18.978,19.012,18.868,18.949,418855,0
2007-01-19,18.949,19.035,18.722,19.027,117676,0
2007-01-22,18.996,18.996,18.649,18.806,332556,0
2007-01-23,18.745,18.987,18.642,18.847,181103,0
2007-01-24,18.901,19.012,18.689,18.949,534143,0
2007-01-25,18.942,19.129,18.868,19.059,318465,0
2007-01-26,19.059,19.176,18.706,19.147,98794,0
2007-01-29,19.066,19.138,18.909,19.12,148923,0
2007-01-30,19.19,19.323,19.082,19.176,281767,0
2007-01-31,19.12,19.374,18.588,19.164,218601,0
2007-02-01,19.238,19.465,19.176,19.427,333756,0
2007-02-02,19.465,19.655,19.374,19.655,175255,0
2007-02-05,19.584,19.655,19.457,19.647,170732,0
2007-02-06,19.725,20.26,19.655,20.197,845691,0
2007-02-07,20.197,20.493,19.953,20.448,515395,0
2007-02-08,20.455,20.959,20.329,20.715,948611,0
2007-02-09,20.746,20.87,19.858,20.485,529354,0
2007-02-12,20.471,20.471,20.126,20.321,706505,0
2007-02-13,20.321,20.988,20.321,20.833,718971,0
2007-02-14,20.818,20.988,20.636,20.722,240409,0
2007-02-15,20.722,20.767,20.574,20.753,459014,0
2007-02-16,20.784,20.833,20.51,20.775,397983,0
2007-02-20,20.862,20.885,20.534,20.767,387610,0
2007-02-21,20.659,20.935,20.574,20.87,240010,0
2007-02-22,20.849,20.849,20.676,20.803,182572,0
2007-02-23,20.809,20.818,20.526,20.619,375371,0
2007-02-26,20.493,20.65,20.362,20.61,523370,0
2007-02-27,20.425,20.425,19.898,19.898,489463,0
2007-02-28,19.991,20.307,19.906,20.142,486007,0
2007-03-01,19.85,20.518,19.599,20.291,467079,0
2007-03-02,20.291,20.362,20.031,20.031,504355,0
2007-03-05,19.882,19.968,19.615,19.662,591050,0
2007-03-06,19.804,20.455,19.749,20.244,579884,0
2007-03-07,20.267,20.369,19.812,19.923,626957,0
2007-03-08,20.064,20.399,20.064,20.218,366066,0
2007-03-09,20.329,20.471,20.022,20.211,195068,0
2007-03-12,20.218,20.299,20.085,20.126,323387,0
2007-03-13,19.968,19.999,19.457,19.552,305695,0
2007-03-14,19.474,19.749,19.182,19.717,261951,0
2007-03-15,19.741,20.135,19.741,20.135,323119,0
2007-03-16,20.135,20.135,19.828,19.923,472842,0
2007-03-19,20.1,20.353,19.999,20.142,327504,0
2007-03-20,20.085,20.26,20.015,20.26,246926,0
2007-03-21,20.337,20.541,20.1,20.376,251981,0
2007-03-22,20.478,20.65,20.376,20.44,411411,0
2007-03-23,20.502,20.558,20.369,20.433,192541,0
2007-03-26,20.399,20.534,20.031,20.197,509671,0
2007-03-27,20.109,20.109,19.672,19.749,608739,0
2007-03-28,19.568,19.937,19.316,19.483,944226,0
2007-03-29,19.615,19.647,19.238,19.568,191609,0
2007-03-30,19.631,19.874,19.374,19.449,1365205,0
2007-04-02,19.449,20.142,19.442,20.064,688389,0
2007-04-03,20.092,20.362,20.085,20.329,308758,0
2007-04-04,20.321,20.376,20.165,20.362,381226,0
2007-04-05,20.315,20.425,20.165,20.26,125126,0
2007-04-09,20.252,20.299,20.072,20.235,195466,0
2007-04-10,20.211,20.384,20.211,20.252,360485,0
2007-04-11,20.329,20.329,19.946,20.135,407288,0
2007-04-12,20.126,20.135,19.842,20.015,152917,0
2007-04-13,19.991,20.156,19.867,20.1,371787,0
2007-04-16,20.252,20.399,20.218,20.362,175652,0
2007-04-17,20.353,20.61,20.321,20.581,92947,0
2007-04-18,20.471,20.567,20.408,20.433,113558,0
2007-04-19,20.283,20.362,20.092,20.337,189215,0
2007-04-20,20.567,20.885,20.478,20.746,202114,0
2007-04-23,20.746,20.995,20.746,20.981,186289,0
2007-04-24,20.988,21.02,20.818,20.87,203308,0
2007-04-25,20.959,21.012,20.518,20.659,277908,0
2007-04-26,20.589,20.693,20.51,20.597,187219,0
2007-04-27,20.51,20.693,20.376,20.376,234827,0
2007-04-30,20.362,20.44,20.015,20.057,357156,0
2007-05-01,20.064,20.156,19.655,19.906,369392,0
2007-05-02,19.842,20.235,19.812,20.218,249050,0
2007-05-03,20.252,20.384,20.072,20.315,289079,0
2007-05-04,20.329,20.44,20.244,20.391,220865,0
2007-05-07,20.391,20.471,20.031,20.362,228308,0
2007-05-08,20.291,20.291,19.756,19.882,335748,0
2007-05-09,19.842,20.181,19.725,20.126,190945,0
2007-05-10,20.079,20.226,19.991,20.142,240274,0
2007-05-11,20.244,20.784,20.244,20.676,201047,0
2007-05-14,20.676,20.826,20.567,20.619,261818,0
2007-05-15,20.644,20.944,20.344,20.425,405825,0
2007-05-16,20.478,20.574,20.203,20.433,335485,0
2007-05-17,20.417,20.417,19.937,20.126,305301,0
2007-05-18,20.135,20.156,19.812,19.953,273520,0
2007-05-21,19.914,20.478,19.914,20.235,178049,0
2007-05-22,20.321,20.558,20.211,20.549,316069,0
2007-05-23,20.602,20.737,20.51,20.589,294394,0
2007-05-24,20.541,20.699,20.384,20.51,648627,0
2007-05-25,20.589,20.826,20.502,20.581,599563,0
2007-05-29,20.959,21.286,20.659,20.767,929196,0
2007-05-30,20.602,21.061,20.602,21.003,568317,0
2007-05-31,21.036,21.225,20.894,21.194,481881,0
2007-06-01,21.263,21.413,21.263,21.413,599299,0
2007-06-04,21.334,21.443,21.263,21.334,271920,0
2007-06-05,21.263,21.35,20.793,20.87,220465,0
2007-06-06,20.793,20.84,20.534,20.715,134032,0
2007-06-07,20.61,20.61,20.118,20.15,221923,0
2007-06-08,20.173,20.61,20.126,20.602,257562,0
2007-06-11,20.567,20.628,20.267,20.408,167277,0
2007-06-12,20.26,20.26,19.717,19.828,240673,0
2007-06-13,19.85,20.399,19.679,20.218,382821,0
2007-06-14,20.197,20.321,19.842,19.874,179911,0
2007-06-15,20.211,20.235,20.041,20.235,434547,0
2007-06-18,20.252,20.321,19.906,20.048,170067,0
2007-06-19,19.991,20.252,19.835,20.252,283760,0
2007-06-20,20.252,20.252,19.874,19.89,515528,0
2007-06-21,19.804,20.126,19.514,19.96,738918,0
2007-06-22,19.96,20.022,19.765,19.906,396782,0
2007-06-25,19.874,20.118,19.64,19.772,534809,0
2007-06-26,19.85,19.953,19.33,19.396,461940,0
2007-06-27,19.213,19.474,18.971,19.435,534009,0
2007-06-28,19.465,19.772,19.356,19.356,250516,0
2007-06-29,19.39,19.622,19.129,19.356,544778,0
2007-07-02,19.39,19.874,19.39,19.867,314477,0
2007-07-03,19.842,19.984,19.756,19.882,88425,0
2007-07-05,19.937,20.135,19.858,19.914,173659,0
2007-07-06,19.914,20.064,19.842,19.931,237486,0
2007-07-09,20.008,20.008,19.662,19.709,289608,0
2007-07-10,19.568,19.631,19.138,19.176,389337,0
2007-07-11,19.176,19.255,18.971,19.198,490129,0
2007-07-12,19.294,19.365,19.138,19.365,247058,0
2007-07-13,19.356,19.568,19.206,19.56,273122,0
2007-07-16,19.457,19.679,19.33,19.403,258359,0
2007-07-17,19.483,19.695,19.442,19.442,159962,0
2007-07-18,19.365,19.546,19.072,19.457,153711,0
2007-07-19,19.552,19.64,19.356,19.396,82308,0
2007-07-20,19.347,19.419,18.86,19.012,288013,0
2007-07-23,19.042,19.042,18.745,18.799,238416,0
2007-07-24,18.512,18.745,18.4,18.634,452893,0
2007-07-25,18.737,18.925,18.394,18.823,504355,0
2007-07-26,18.076,18.36,17.7,18.069,832128,0
2007-07-27,17.708,18.03,10.469,17.268,503691,0
2007-07-30,17.347,17.533,17.08,17.299,287349,0
2007-07-31,17.458,17.519,17.04,17.182,409414,0
2007-08-01,17.127,17.458,16.788,17.149,494518,0
2007-08-02,17.026,17.513,16.868,17.362,460607,0
2007-08-03,17.325,17.34,16.461,16.634,424173,0
2007-08-06,16.68,16.788,16.193,16.672,478694,0
2007-08-07,16.641,17.04,16.397,16.749,729741,0
2007-08-08,16.868,17.526,16.813,17.504,1240612,0
2007-08-09,17.268,18.311,17.268,17.826,736652,0
2007-08-10,17.676,18.201,17.417,17.417,389070,0
2007-08-13,17.558,17.851,17.496,17.645,377899,0
2007-08-14,17.652,17.652,17.113,17.113,211686,0
2007-08-15,17.049,17.519,16.984,17.174,511272,0
2007-08-16,17.191,17.91,17.08,17.473,486275,0
2007-08-17,18.187,18.327,17.746,17.753,647568,0
2007-08-20,17.778,18.172,17.741,18.091,564592,0
2007-08-21,17.943,18.242,17.928,18.116,524168,0
2007-08-22,18.28,18.406,18.125,18.193,199589,0
2007-08-23,18.311,18.469,17.843,17.897,572702,0
2007-08-24,17.904,18.386,17.802,18.295,587463,0
2007-08-27,18.275,18.275,17.904,17.904,289476,0
2007-08-28,17.851,18.015,17.676,17.717,245064,0
2007-08-29,17.746,18.116,17.733,18.008,155840,0
2007-08-30,17.811,18.343,17.753,18.251,111432,0
2007-08-31,18.502,18.745,18.419,18.627,151586,0
2007-09-04,18.58,19.198,18.538,18.933,194004,0
2007-09-05,18.782,18.909,18.62,18.642,355564,0
2007-09-06,18.664,18.768,18.502,18.58,147998,0
2007-09-07,18.275,18.419,18.069,18.1,132837,0
2007-09-10,18.18,18.267,17.778,17.991,141216,0
2007-09-11,18.052,18.406,17.966,18.351,254372,0
2007-09-12,18.32,18.517,18.218,18.351,422446,0
2007-09-13,18.414,19.035,18.289,18.839,195068,0
2007-09-14,18.649,19.19,18.62,19.19,222724,0
2007-09-17,19.171,19.506,19.019,19.39,486007,0
2007-09-18,19.465,20.283,19.288,20.252,522840,0
2007-09-19,20.51,20.668,20.321,20.549,645968,0
2007-09-20,20.574,20.753,20.369,20.549,749687,0
2007-09-21,20.659,20.818,20.51,20.51,409813,0
2007-09-24,20.493,20.833,20.448,20.659,404363,0
2007-09-25,20.589,20.636,19.898,20.008,362876,0
2007-09-26,20.085,20.181,19.647,19.867,189084,0
2007-09-27,19.96,20.211,19.842,20.092,131642,0
2007-09-28,20.041,20.471,20.041,20.235,354369,0
2007-10-01,20.189,20.737,20.173,20.549,394390,0
2007-10-02,20.659,20.818,20.574,20.818,217142,0
2007-10-03,20.76,20.84,20.417,20.684,167943,0
2007-10-04,20.775,21.115,20.767,21.115,707002,0
2007-10-05,21.334,21.633,21.012,21.577,332161,0
2007-10-08,21.493,21.493,21.027,21.099,179244,0
2007-10-09,21.115,21.186,20.746,20.926,232031,0
2007-10-10,20.902,21.144,20.775,21.091,211686,0
2007-10-11,20.959,21.263,20.668,20.87,203179,0
2007-10-12,20.856,20.902,20.676,20.693,82176,0
2007-10-15,20.668,20.693,20.022,20.267,220865,0
2007-10-16,20.244,20.425,19.788,19.842,145071,0
2007-10-17,20.092,20.211,19.491,19.923,303838,0
2007-10-18,19.842,20.142,19.56,20.048,88161,0
2007-10-19,19.991,19.991,19.147,19.457,243470,0
2007-10-22,19.182,19.772,19.072,19.615,324981,0
2007-10-23,19.85,20.048,19.498,19.867,163156,0
2007-10-24,19.709,19.812,19.176,19.812,262482,0
2007-10-25,19.953,20.218,19.584,19.732,487998,0
2007-10-26,20.008,20.041,19.607,19.732,167808,0
2007-10-29,19.756,19.898,19.396,19.796,322986,0
2007-10-30,19.695,19.914,19.449,19.546,253571,0
2007-10-31,19.592,19.821,19.316,19.765,243731,0
2007-11-01,19.592,19.647,18.714,18.782,283494,0
2007-11-02,18.987,19.104,18.445,18.814,165948,0
2007-11-05,18.488,18.75,18.386,18.588,278307,0
2007-11-06,18.58,18.799,18.311,18.776,272456,0
2007-11-07,18.555,18.689,18.132,18.193,268203,0
2007-11-08,18.28,18.529,17.943,18.414,466990,0
2007-11-09,18.234,18.68,17.962,18.634,437207,0
2007-11-12,18.649,19.255,18.512,19.059,616052,0
2007-11-13,19.28,19.756,19.198,19.679,668204,0
2007-11-14,19.772,19.842,19.449,19.741,414601,0
2007-11-15,19.607,19.804,19.338,19.756,530550,0
2007-11-16,19.756,19.85,19.221,19.64,466723,0
2007-11-19,19.449,19.732,19.288,19.435,572837,0
2007-11-20,19.465,19.756,18.957,19.403,486937,0
2007-11-21,19.302,19.435,19.138,19.264,528160,0
2007-11-23,19.347,19.457,19.264,19.294,103186,0
2007-11-26,19.255,19.28,18.386,18.386,278836,0
2007-11-27,18.428,18.75,18.36,18.613,234961,0
2007-11-28,18.745,19.382,18.664,19.382,257432,0
2007-11-29,19.255,19.584,19.082,19.309,244796,0
2007-11-30,19.546,19.867,19.39,19.688,685725,0
2007-12-03,19.662,19.662,19.221,19.39,259560,0
2007-12-04,19.238,19.28,18.853,18.853,106377,0
2007-12-05,19.19,19.701,19.155,19.474,788781,0
2007-12-06,19.396,20.015,19.302,19.85,267004,0
2007-12-07,19.976,20.408,19.772,20.244,188426,0
2007-12-10,20.329,20.628,20.135,20.534,277377,0
2007-12-11,20.659,20.959,19.662,19.662,424839,0
2007-12-12,20.173,20.478,19.374,19.647,301164,0
2007-12-13,19.465,19.607,19.221,19.514,151184,0
2007-12-14,19.255,19.709,19.027,19.027,183633,0
2007-12-17,18.909,19.004,18.327,18.327,207038,0
2007-12-18,18.478,18.75,17.928,18.722,313009,0
2007-12-19,18.722,19.365,18.571,19.264,309024,0
2007-12-20,19.382,19.946,19.309,19.85,420451,0
2007-12-21,20.211,20.61,20.126,20.471,565788,0
2007-12-24,20.369,21.061,20.329,20.911,87627,0
2007-12-26,20.644,20.784,20.51,20.518,194004,0
2007-12-27,20.417,20.636,19.506,19.506,337476,0
2007-12-28,19.772,19.898,19.546,19.607,376042,0
2007-12-31,19.442,19.592,19.264,19.264,284422,0
2008-01-02,19.294,19.514,19.051,19.316,294926,0
2008-01-03,19.294,19.622,18.745,18.832,247327,0
2008-01-04,18.62,18.62,18.038,18.14,264345,0
2008-01-07,18.289,18.933,18.03,18.642,336814,0
2008-01-08,18.759,19.035,18.26,18.267,422582,0
2008-01-09,18.172,18.488,17.818,18.488,469914,0
2008-01-10,18.218,18.58,17.943,18.311,473372,0
2008-01-11,18.14,18.311,17.811,18.046,526694,0
2008-01-14,18.21,18.267,17.049,17.558,555422,0
2008-01-15,17.299,17.449,16.923,16.962,393857,0
2008-01-16,16.939,17.577,16.9,17.149,341470,0
2008-01-17,17.222,17.299,16.688,16.797,223653,0
2008-01-18,16.711,17.158,16.288,16.577,391066,0
2008-01-22,15.92,17.268,15.92,16.97,297322,0
2008-01-23,16.524,18.172,16.453,17.953,602866,0
2008-01-24,18.149,18.149,17.533,17.826,390801,0
2008-01-25,18.091,18.242,17.652,17.856,296303,0
2008-01-28,17.778,18.419,17.591,18.419,163421,0
2008-01-29,18.58,18.605,18.109,18.419,205571,0
2008-01-30,18.267,19.213,18.267,18.419,490398,0
2008-01-31,18.091,18.916,18.069,18.68,315667,0
2008-02-01,18.853,19.089,18.529,19.089,243068,0
2008-02-04,19.004,19.176,18.555,19.019,178711,0
2008-02-05,18.642,18.925,18.512,18.627,350036,0
2008-02-06,18.806,18.901,18.116,18.18,312078,0
2008-02-07,18.038,18.672,18.038,18.672,151453,0
2008-02-08,18.613,18.706,18.046,18.225,166746,0
2008-02-11,18.163,18.21,17.708,17.843,179391,0
2008-02-12,17.934,18.234,17.778,17.982,171132,0
2008-02-13,18.18,18.4,18,18.076,195068,0
2008-02-14,17.629,17.629,16.923,17.244,468738,0
2008-02-15,17.182,17.504,16.993,17.473,284823,0
2008-02-19,17.636,17.676,16.962,17.222,470315,0
2008-02-20,17.064,17.386,16.884,17.386,357089,0
2008-02-21,17.386,17.434,16.923,16.962,671100,0
2008-02-22,16.962,17.426,16.773,17.426,334155,0
2008-02-25,17.362,17.982,17.141,17.982,363542,0
2008-02-26,17.795,18.149,17.659,17.889,373206,0
2008-02-27,17.685,18.023,17.393,17.44,653284,0
2008-02-28,17.268,17.519,17.135,17.299,397141,0
2008-02-29,17.064,17.354,16.876,17.229,380560,0
2008-03-03,17.236,17.496,17.064,17.496,236421,0
2008-03-04,17.34,17.541,17.096,17.347,380827,0
2008-03-05,17.541,17.541,17.127,17.34,285485,0
2008-03-06,17.222,17.316,16.743,16.838,409280,0
2008-03-07,16.735,17.236,16.468,17.026,900189,0
2008-03-10,17.064,17.207,16.72,16.72,427148,0
2008-03-11,17.222,17.692,17.119,17.692,360485,0
2008-03-12,17.753,18.494,17.526,18.008,484942,0
2008-03-13,17.763,18.4,17.541,18.225,449705,0
2008-03-14,18.351,18.351,17.458,17.974,366333,0
2008-03-17,17.607,18.149,17.496,17.692,233562,0
2008-03-18,18.218,18.4,17.362,18.163,348380,0
2008-03-19,18.311,18.414,17.91,17.91,592383,0
2008-03-20,18.046,18.655,17.982,18.414,1357625,0
2008-03-24,18.58,18.971,18.488,18.58,407152,0
2008-03-25,18.664,18.901,18.445,18.853,232432,0
2008-03-26,18.745,18.745,18.32,18.524,191076,0
2008-03-27,18.613,18.759,18.201,18.201,221923,0
2008-03-28,18.193,18.462,18.046,18.1,137889,0
2008-03-31,18.163,18.488,18.061,18.163,365800,0
2008-04-01,18.488,19.066,18.351,19.066,182035,0
2008-04-02,19.082,19.474,18.909,19.374,267538,0
2008-04-03,19.221,19.976,19.089,19.867,493717,0
2008-04-04,19.914,19.914,19.323,19.506,206769,0
2008-04-07,19.688,19.906,19.147,19.309,366997,0
2008-04-08,19.12,19.316,18.916,19.089,221262,0
2008-04-09,19.147,19.288,18.502,18.627,284422,0
2008-04-10,18.649,18.86,18.555,18.68,509932,0
2008-04-11,18.538,18.887,18.478,18.596,256367,0
2008-04-14,18.555,18.814,18.462,18.462,180773,0
2008-04-15,18.58,18.627,18.193,18.394,314519,0
2008-04-16,18.517,18.737,18.436,18.529,397526,0
2008-04-17,18.529,18.839,18.478,18.799,629791,0
2008-04-18,19.082,19.288,18.893,18.971,141828,0
2008-04-21,18.782,18.853,18.529,18.814,236821,0
2008-04-22,18.799,18.839,18.502,18.698,360555,0
2008-04-23,18.782,19.129,18.634,18.933,263838,0
2008-04-24,18.962,19.28,18.706,19.28,377710,0
2008-04-25,19.396,19.474,19.019,19.309,108285,0
2008-04-28,19.272,19.647,19.255,19.53,420403,0
2008-04-29,19.647,19.655,18.909,19.12,487628,0
2008-04-30,19.12,20.142,19.12,19.288,311928,0
2008-05-01,19.592,19.615,19.19,19.442,528569,0
2008-05-02,19.576,19.788,19.072,19.072,293959,0
2008-05-05,19.12,19.33,18.949,19.12,661730,0
2008-05-06,18.933,19.247,18.847,19.066,471740,0
2008-05-07,19.082,19.12,18.916,18.987,1000689,0
2008-05-08,19.019,19.027,18.706,18.832,391341,0
2008-05-09,18.605,18.878,18.428,18.588,354403,0
2008-05-12,18.698,18.868,18.478,18.868,293354,0
2008-05-13,18.971,19.12,18.745,19.12,164316,0
2008-05-14,19.12,19.396,19.12,19.206,170607,0
2008-05-15,19.198,19.465,19.004,19.442,108635,0
2008-05-16,19.356,19.39,19.066,19.171,1247183,0
2008-05-19,19.096,19.112,18.893,19.012,344413,0
2008-05-20,18.86,18.987,18.613,18.689,237778,0
2008-05-21,18.689,18.799,18.378,18.605,229587,0
2008-05-22,18.596,18.689,18.394,18.454,190654,0
2008-05-23,18.303,18.502,18.218,18.488,516578,0
2008-05-27,18.428,18.689,18.369,18.517,234194,0
2008-05-28,18.588,18.847,18.494,18.613,140487,0
2008-05-29,18.588,18.588,18.327,18.512,982995,0
2008-05-30,18.488,18.62,18.311,18.605,436025,0
2008-06-02,18.596,18.722,18.289,18.502,265780,0
2008-06-03,18.406,18.698,18.386,18.649,1633445,0
2008-06-04,18.564,19.129,18.546,18.987,251207,0
2008-06-05,19.206,19.435,19.104,19.294,308643,0
2008-06-06,19.171,19.171,18.462,18.478,191505,0
2008-06-09,18.571,18.605,18.18,18.225,303041,0
2008-06-10,17.919,18.36,17.889,18.303,225131,0
2008-06-11,18.218,18.445,18.109,18.172,250909,0
2008-06-12,18.351,18.517,18.149,18.303,295776,0
2008-06-13,18.4,18.706,18.311,18.706,229231,0
2008-06-16,18.706,18.971,18.538,18.909,237854,0
2008-06-17,18.987,19.072,18.419,18.419,293421,0
2008-06-18,18.4,18.406,18.084,18.218,199639,0
2008-06-19,18.218,18.588,18.109,18.58,166964,0
2008-06-20,18.502,18.588,18.109,18.251,598629,0
2008-06-23,18.436,18.655,18.008,18.015,395401,0
2008-06-24,17.856,18.132,17.636,17.645,182643,0
2008-06-25,17.636,18.061,17.591,17.856,222297,0
2008-06-26,17.533,17.533,17.268,17.393,196965,0
2008-06-27,17.41,17.504,16.955,17.316,749200,0
2008-06-30,17.292,17.568,17.292,17.41,294323,0
2008-07-01,17.229,17.667,17.127,17.652,366599,0
2008-07-02,17.652,17.795,17.449,17.496,377127,0
2008-07-03,17.568,17.636,17.199,17.292,230937,0
2008-07-07,17.41,17.449,16.868,17.072,197238,0
2008-07-08,17.113,17.856,16.993,17.856,579337,0
2008-07-09,17.966,18.03,16.852,16.955,383039,0
2008-07-10,16.955,17.299,16.915,17.034,354199,0
2008-07-11,16.852,17.299,16.831,17.215,325342,0
2008-07-14,17.41,17.41,16.618,16.672,587884,0
2008-07-15,16.655,16.984,16.344,16.641,809485,0
2008-07-16,16.728,17.229,16.335,17.229,462256,0
2008-07-17,17.229,17.449,16.984,17.191,470866,0
2008-07-18,17.127,17.244,16.892,16.978,450658,0
2008-07-21,17.119,17.119,16.868,16.955,267177,0
2008-07-22,16.923,17.009,16.773,17.009,689454,0
2008-07-23,17.017,17.325,16.909,17.127,1677048,0
2008-07-24,17.182,17.182,16.397,16.445,445615,0
2008-07-25,16.618,16.859,16.318,16.586,300636,0
2008-07-28,16.484,16.838,16.225,16.318,192766,0
2008-07-29,16.429,16.978,16.429,16.9,499324,0
2008-07-30,16.939,17.386,16.468,16.884,290006,0
2008-07-31,16.445,18.799,16.076,17.064,903224,0
2008-08-01,17.158,17.158,16.758,16.993,789291,0
2008-08-04,16.984,17.292,16.852,17.058,425731,0
2008-08-05,17.244,17.982,17.058,17.953,467337,0
2008-08-06,17.851,18.03,17.519,17.889,239676,0
2008-08-07,17.636,18.038,17.558,17.802,250880,0
2008-08-08,17.802,18.75,17.591,18.538,331756,0
2008-08-11,18.588,18.768,18.28,18.571,472161,0
2008-08-12,18.4,18.469,17.865,17.974,393165,0
2008-08-13,17.934,18.116,17.7,17.889,295275,0
2008-08-14,17.733,18.023,17.733,17.881,231501,0
2008-08-15,17.991,18.242,17.513,17.676,396260,0
2008-08-18,17.733,17.834,17.199,17.354,297432,0
2008-08-19,17.244,17.299,16.962,17.104,290842,0
2008-08-20,17.149,17.26,16.773,16.947,244596,0
2008-08-21,16.846,17.222,16.758,17.034,939081,0
2008-08-22,17.26,17.741,17.199,17.629,505346,0
2008-08-25,17.417,17.434,17.207,17.222,368032,0
2008-08-26,17.229,17.504,17.141,17.253,271007,0
2008-08-27,17.299,17.481,17.165,17.307,238399,0
2008-08-28,17.496,18.069,17.403,17.943,289540,0
2008-08-29,17.778,18.157,17.692,17.856,557661,0
2008-09-02,18.187,18.759,17.7,17.953,516664,0
2008-09-03,17.843,18.149,17.843,18.015,419965,0
2008-09-04,17.763,18.038,17.607,17.725,583869,0
2008-09-05,17.615,17.725,17.299,17.676,359475,0
2008-09-08,18.193,18.627,18.18,18.462,616401,0
2008-09-09,18.157,18.62,18.109,18.109,321963,0
2008-09-10,18.225,18.289,17.928,18.193,248153,0
2008-09-11,17.851,18.546,17.818,18.538,539343,0
2008-09-12,18.275,18.672,18.076,18.613,216927,0
2008-09-15,18.038,18.689,17.889,17.889,435832,0
2008-09-16,17.636,18.73,17.577,18.564,532768,0
2008-09-17,18.275,18.571,17.953,17.982,488271,0
2008-09-18,18.303,18.916,18,18.596,1096935,0
2008-09-19,18.893,19.655,18.68,19.019,1030615,0
2008-09-22,18.839,18.971,18.251,18.26,450452,0
2008-09-23,18.187,18.791,18.187,18.289,308320,0
2008-09-24,18.517,18.517,18.149,18.242,283338,0
2008-09-25,18.462,18.893,18.394,18.634,788455,0
2008-09-26,17.897,18.942,17.897,18.868,301617,0
2008-09-29,18.406,18.86,18.225,18.394,301711,0
2008-09-30,18.58,19.155,18.149,19.012,371524,0
2008-10-01,18.791,18.971,18.327,18.823,394066,0
2008-10-02,18.75,18.799,18.201,18.289,362518,0
2008-10-03,18.605,18.957,17.577,17.577,598855,0
2008-10-06,17.08,17.591,16.388,17.26,515335,0
2008-10-07,17.253,17.403,16.122,16.577,859076,0
2008-10-08,16.17,17.26,15.785,15.785,1237537,0
2008-10-09,15.785,16.247,14.019,14.019,584098,0
2008-10-10,13.72,14.623,13.259,14.019,1195339,0
2008-10-13,14.899,15.55,14.239,15.471,637519,0
2008-10-14,16.113,16.357,13.994,14.504,563210,0
2008-10-15,14.112,14.458,13.039,13.039,493745,0
2008-10-16,13.225,13.979,12.73,13.738,1066716,0
2008-10-17,13.469,14.255,13.312,13.958,1504021,0
2008-10-20,14.082,14.246,13.738,13.986,335659,0
2008-10-21,13.986,13.986,13.273,13.289,505158,0
2008-10-22,12.913,13.259,12.26,12.567,534237,0
2008-10-23,12.645,12.715,11.344,12.222,678613,0
2008-10-24,11.514,11.829,11.059,11.254,518366,0
2008-10-27,11.1,11.483,10.627,10.652,715788,0
2008-10-28,11.006,12.031,10.392,11.962,812187,0
2008-10-29,11.962,12.489,11.483,12.072,766434,0
2008-10-30,12.693,12.92,12.276,12.583,314957,0
2008-10-31,12.549,13.596,12.504,13.588,533068,0
2008-11-03,13.478,13.58,13.117,13.162,312658,0
2008-11-04,13.408,13.602,13.013,13.502,724308,0
2008-11-05,13.203,13.369,12.12,12.165,412357,0
2008-11-06,12.008,12.134,11.671,11.897,405695,0
2008-11-07,11.962,12.238,11.507,12.015,459876,0
2008-11-10,12.19,12.244,11.185,11.254,552366,0
2008-11-11,11.05,11.1,10.392,10.525,879799,0
2008-11-12,10.493,10.534,10.158,10.219,494748,0
2008-11-13,10.353,10.7,9.781,10.56,1066210,0
2008-11-14,10.219,10.219,9.2215,9.2793,586227,0
2008-11-17,9.3332,9.599,9.0901,9.2871,560502,0
2008-11-18,9.2793,9.2871,8.3439,8.8786,599832,0
2008-11-19,8.6964,8.8464,7.9983,8.0455,1509271,0
2008-11-20,7.9433,8.7523,7.496,7.5272,901629,0
2008-11-21,7.8021,7.8728,6.7975,7.8258,862136,0
2008-11-24,8.1081,9.1677,7.967,8.9804,520037,0
2008-11-25,9.1053,9.567,8.9484,9.506,574408,0
2008-11-26,9.2637,10.477,9.2637,10.392,667667,0
2008-11-28,10.509,10.635,10.182,10.509,176055,0
2008-12-01,10.273,10.517,8.6106,8.6819,564252,0
2008-12-02,8.8629,9.523,8.7752,9.4029,569657,0
2008-12-03,9.1763,9.905,9.0022,9.758,368707,0
2008-12-04,9.733,10.417,9.632,9.765,765633,0
2008-12-05,9.691,10.368,9.4644,10.197,745876,0
2008-12-08,10.582,11.261,10.582,11.218,535320,0
2008-12-09,11.123,11.397,10.158,10.345,380454,0
2008-12-10,10.433,11.313,10.36,11.1,417281,0
2008-12-11,10.943,11.647,10.085,10.345,808068,0
2008-12-12,10.017,10.7,9.922,10.7,567030,0
2008-12-15,10.795,10.925,10.056,10.384,254080,0
2008-12-16,10.659,11.735,10.627,11.728,464699,0
2008-12-17,11.405,12.015,10.903,11.75,577199,0
2008-12-18,11.704,11.845,11.035,11.202,638183,0
2008-12-19,11.233,12.105,11.218,11.664,771217,0
2008-12-22,11.656,11.704,10.667,11.261,587901,0
2008-12-23,11.178,11.269,10.477,10.714,638754,0
2008-12-24,10.7,10.778,10.449,10.576,168107,0
2008-12-26,10.659,10.825,10.376,10.582,196328,0
2008-12-29,10.56,10.611,9.952,10.133,461439,0
2008-12-30,10.282,10.871,10.19,10.825,350200,0
2008-12-31,10.918,11.413,10.761,11.202,303792,0
2009-01-02,11.321,11.321,10.84,11.114,248830,0
2009-01-05,11.114,11.194,10.56,10.721,625608,0
2009-01-06,10.73,11.474,10.73,11.328,594743,0
2009-01-07,11.042,11.532,10.973,11.295,392388,0
2009-01-08,11.185,11.532,11.042,11.38,236717,0
2009-01-09,11.422,11.445,10.816,10.831,326711,0
2009-01-12,10.568,10.801,10.203,10.298,347206,0
2009-01-13,10.368,10.934,10.282,10.576,357620,0
2009-01-14,10.227,10.618,9.781,10.056,460349,0
2009-01-15,10.077,10.73,9.615,10.323,386917,0
2009-01-16,10.534,10.56,9.961,10.323,426992,0
2009-01-20,10.182,10.197,9.0738,9.1053,452269,0
2009-01-21,9.111,9.523,8.6341,9.4971,816615,0
2009-01-22,9.2378,9.656,8.8388,9.1542,685758,0
2009-01-23,8.9155,9.3784,8.7983,9.2378,581178,0
2009-01-26,9.2871,9.599,9.0662,9.207,577586,0
2009-01-27,9.2148,9.4436,9.0579,9.255,489618,0
2009-01-28,9.623,10.219,9.3401,10.142,517892,0
2009-01-29,9.968,10.173,9.396,9.4644,355785,0
2009-01-30,9.632,9.773,9.0977,9.161,545064,0
2009-02-02,9.0977,9.3173,8.7752,9.1821,509605,0
2009-02-03,9.4346,9.4346,9.0344,9.1821,324597,0
2009-02-04,9.0494,9.4218,8.9718,9.0738,360263,0
2009-02-05,9.0738,9.0738,8.5717,8.8139,567040,0
2009-02-06,8.6584,9.567,8.6584,9.4574,267913,0
2009-02-09,9.3725,9.758,9.2291,9.724,283290,0
2009-02-10,9.678,9.724,9.0344,9.0738,476033,0
2009-02-11,8.9718,9.1677,8.7605,9.0662,283485,0
2009-02-12,8.8712,8.8712,8.0612,8.7128,527559,0
2009-02-13,8.6259,8.8139,8.1948,8.2419,476393,0
2009-02-17,8.0379,8.1005,7.5039,7.598,497665,0
2009-02-18,7.716,7.716,7.2214,7.4254,393594,0
2009-02-19,7.5353,7.6611,7.0568,7.1273,412593,0
2009-02-20,6.8604,7.3236,6.7739,7.2686,354174,0
2009-02-23,7.4724,7.6297,6.9385,7.1744,610529,0
2009-02-24,7.2762,8.0455,7.2762,7.967,569081,0
2009-02-25,7.8728,8.1633,7.4254,7.8573,586491,0
2009-02-26,7.8258,8.2806,7.7316,7.967,922974,0
2009-02-27,7.4803,8.226,7.3,7.881,661060,0
2009-03-02,7.7081,8.179,7.5434,7.6216,724350,0
2009-03-03,7.92,8.2655,7.5508,7.8884,471958,0
2009-03-04,7.9983,8.1476,7.7395,8.0927,414318,0
2009-03-05,7.9512,8.1005,7.1584,7.3,446407,0
2009-03-06,7.3784,7.5039,6.6719,6.9862,611600,0
2009-03-09,6.8681,7.1195,6.7504,6.9232,340532,0
2009-03-10,7.1509,7.9357,7.0568,7.8333,341014,0
2009-03-11,7.8728,8.3126,7.7,8.0142,285131,0
2009-03-12,7.9905,9.1821,7.8103,8.9879,436342,0
2009-03-13,9.0738,9.2463,8.7128,8.8629,437214,0
2009-03-16,9.0977,9.0977,8.2185,8.2738,276694,0
2009-03-17,8.289,9.0494,8.1398,9.0181,310506,0
2009-03-18,8.9408,9.607,8.7366,9.4218,498108,0
2009-03-19,9.615,9.649,8.9718,9.0096,328956,0
2009-03-20,9.111,9.111,7.4568,7.5748,1240748,0
2009-03-23,7.8648,8.5477,7.7,8.5317,647604,0
2009-03-24,8.3597,8.9242,8.2103,8.2655,349188,0
2009-03-25,8.3674,8.8786,7.7942,8.5167,312274,0
2009-03-26,8.6259,9.0579,8.4064,9.0428,465240,0
2009-03-27,8.8054,8.9408,8.289,8.3204,271108,0
2009-03-30,8.0379,8.2738,7.8021,7.9983,265145,0
2009-03-31,8.179,8.594,8.0691,8.3279,698858,0
2009-04-01,8.3204,8.5558,8.1398,8.4783,319484,0
2009-04-02,8.7046,8.9242,8.5717,8.7523,605970,0
2009-04-03,8.7523,9.396,8.4783,9.3725,401384,0
2009-04-06,9.2215,9.591,8.9155,9.523,347369,0
2009-04-07,9.324,9.4287,8.7523,8.7901,332049,0
2009-04-08,8.8464,8.8464,8.2419,8.7523,446676,0
2009-04-09,9.0275,9.607,8.721,9.567,495159,0
2009-04-13,9.4346,10.033,9.2378,9.868,321326,0
2009-04-14,9.538,9.805,9.4287,9.582,4250650,0
2009-04-15,9.4574,9.85,9.2939,9.834,594430,0
2009-04-16,9.892,10.243,9.506,10.009,767594,0
2009-04-17,9.983,10.918,9.781,10.801,910720,0
2009-04-20,10.463,10.627,10.092,10.243,725749,0
2009-04-21,10.142,10.981,9.859,10.981,677066,0
2009-04-22,10.635,11.21,10.442,10.509,579960,0
2009-04-23,10.576,10.989,10.085,10.965,839878,0
2009-04-24,10.981,11.46,10.925,11.254,1072008,0
2009-04-27,11.021,11.328,10.484,10.795,509194,0
2009-04-28,10.603,10.91,10.4,10.477,498418,0
2009-04-29,10.618,11.313,10.582,11.084,626779,0
2009-04-30,11.336,12.056,11.108,11.38,1279305,0
2009-05-01,11.288,11.474,10.458,10.582,525833,0
2009-05-04,10.862,11.46,10.509,11.452,394694,0
2009-05-05,11.321,11.467,10.989,11.202,1191697,0
2009-05-06,11.38,11.49,10.831,11.328,1347102,0
2009-05-07,11.304,11.49,10.149,10.392,734844,0
2009-05-08,10.594,11.388,10.56,11.295,599196,0
2009-05-11,10.989,11.1,10.685,10.721,696772,0
2009-05-12,10.831,10.934,10.092,10.29,468551,0
2009-05-13,10.07,10.092,9.3882,9.4733,355733,0
2009-05-14,9.4882,9.992,9.4127,9.85,1019106,0
2009-05-15,9.805,9.961,9.506,9.678,613016,0
2009-05-18,9.818,10.236,9.75,10.158,587909,0
2009-05-19,10.001,10.551,9.758,10.36,689845,0
2009-05-20,10.493,10.618,10.337,10.4,473565,0
2009-05-21,10.21,10.502,10.04,10.323,307972,0
2009-05-22,10.36,10.576,10.227,10.298,331821,0
2009-05-26,10.227,10.918,10.142,10.848,434490,0
2009-05-27,10.801,10.853,10.307,10.417,575524,0
2009-05-28,10.484,10.618,10.101,10.268,902527,0
2009-05-29,10.273,10.534,10.158,10.534,504923,0
2009-06-01,10.721,11.523,10.721,11.144,589938,0
2009-06-02,11.144,11.218,10.925,10.989,635959,0
2009-06-03,10.903,11.21,10.786,11.21,427342,0
2009-06-04,11.321,11.883,11.05,11.822,378416,0
2009-06-05,12.003,12.105,11.633,11.72,299769,0
2009-06-08,11.671,11.704,11.295,11.57,222970,0
2009-06-09,11.679,11.72,11.059,11.108,1019159,0
2009-06-10,12.072,12.12,10.517,11.042,820887,0
2009-06-11,11.131,11.254,10.753,10.795,543317,0
2009-06-12,10.73,11.185,10.618,11.123,246874,0
2009-06-15,10.895,10.989,10.353,10.652,374760,0
2009-06-16,10.644,10.84,10.173,10.576,351114,0
2009-06-17,10.587,11.068,10.517,10.676,547267,0
2009-06-18,10.644,10.816,10.408,10.769,251464,0
2009-06-19,10.918,11.014,10.714,10.989,659180,0
2009-06-22,10.903,10.952,10.425,10.449,270278,0
2009-06-23,10.576,10.706,10.425,10.442,251538,0
2009-06-24,10.517,10.753,10.345,10.517,327603,0
2009-06-25,10.517,10.517,10.158,10.417,473393,0
2009-06-26,10.307,10.442,10.04,10.282,1150363,0
2009-06-29,10.298,10.551,9.944,10.227,799414,0
2009-06-30,10.282,10.509,10.118,10.243,343060,0
2009-07-01,10.36,10.644,10.323,10.493,302020,0
2009-07-02,10.337,10.337,9.9,10.323,409550,0
2009-07-06,10.236,10.315,9.649,10.21,627993,0
2009-07-07,10.252,10.331,9.834,9.859,323611,0
2009-07-08,9.883,9.944,9.4287,9.607,333535,0
2009-07-09,9.672,9.716,9.3401,9.3636,203061,0
2009-07-10,9.2793,9.4218,9.0977,9.2715,373889,0
2009-07-13,9.3017,9.4127,9.0662,9.346,914221,0
2009-07-14,9.3173,9.591,9.207,9.4971,741371,0
2009-07-15,9.649,9.859,9.523,9.758,770973,0
2009-07-16,9.678,9.868,9.623,9.818,582248,0
2009-07-17,9.834,9.905,9.523,9.708,1137370,0
2009-07-20,9.787,10.062,9.781,9.883,505846,0
2009-07-21,9.968,9.968,9.53,9.691,406063,0
2009-07-22,9.599,9.781,9.567,9.672,233010,0
2009-07-23,9.691,10.142,9.684,9.883,495683,0
2009-07-24,9.758,10.203,9.684,10.166,190360,0
2009-07-27,10.173,10.368,10.11,10.29,218952,0
2009-07-28,10.182,10.4,10.024,10.323,196253,0
2009-07-29,10.19,10.368,10.127,10.368,170962,0
2009-07-30,11.218,11.585,10.644,10.853,602500,0
2009-07-31,10.769,10.91,10.685,10.753,323848,0
2009-08-03,10.895,10.91,10.594,10.808,328112,0
2009-08-04,10.706,11.563,10.706,11.38,413047,0
2009-08-05,11.357,12.308,11.233,12.308,573711,0
2009-08-06,11.915,12.591,11.854,11.988,725174,0
2009-08-07,12.172,12.723,12.081,12.3,695348,0
2009-08-10,11.822,12.165,11.664,11.883,332708,0
2009-08-11,11.845,11.861,11.467,11.647,266947,0
2009-08-12,11.664,11.98,11.577,11.593,336826,0
2009-08-13,11.75,11.75,11.278,11.671,364161,0
2009-08-14,11.625,11.664,11.144,11.452,385777,0
2009-08-17,11.123,11.169,10.761,10.887,367405,0
2009-08-18,10.952,11.108,10.825,10.88,463937,0
2009-08-19,10.744,10.959,10.603,10.88,275963,0
2009-08-20,10.88,11.483,10.795,11.474,251813,0
2009-08-21,11.577,12.113,11.532,11.72,468783,0
2009-08-24,11.774,12.056,11.548,11.805,553888,0
2009-08-25,11.774,12.128,11.704,11.932,265824,0
2009-08-26,11.906,12.039,11.788,11.988,163383,0
2009-08-27,12.049,12.12,11.728,12.097,251190,0
2009-08-28,12.198,12.316,11.788,12.134,607239,0
2009-08-31,11.98,12.09,11.861,12.015,488273,0
2009-09-01,11.947,12.063,11.499,11.617,734351,0
2009-09-02,11.57,11.617,11.138,11.202,356353,0
2009-09-03,11.233,11.388,11.1,11.38,233015,0
2009-09-04,11.336,11.438,11.123,11.413,178728,0
2009-09-08,11.499,11.766,11.321,11.704,434752,0
2009-09-09,11.72,12.097,11.664,11.805,631748,0
2009-09-10,11.788,12.097,11.577,12.039,640930,0
2009-09-11,12.039,12.165,11.781,11.906,383083,0
2009-09-14,11.813,12.113,11.671,12.039,233343,0
2009-09-15,12.008,12.457,11.671,12.229,917127,0
2009-09-16,12.316,12.583,12.056,12.527,607929,0
2009-09-17,12.543,12.958,12.44,12.549,814364,0
2009-09-18,12.606,12.857,12.433,12.739,660949,0
2009-09-21,12.558,12.786,12.308,12.519,893751,0
2009-09-22,12.669,12.928,12.558,12.768,472542,0
2009-09-23,12.825,12.825,12.244,12.324,437547,0
2009-09-24,12.418,12.504,11.906,11.954,640777,0
2009-09-25,11.854,12.081,11.431,11.876,423562,0
2009-09-28,11.971,12.316,11.781,12.291,325655,0
2009-09-29,12.291,12.448,12.015,12.031,638380,0
2009-09-30,12.072,12.09,11.483,11.829,412936,0
2009-10-01,11.766,11.813,11.059,11.123,718518,0
2009-10-02,10.871,11.364,10.576,11.1,412606,0
2009-10-05,11.144,11.278,10.449,11.123,599516,0
2009-10-06,11.313,11.431,11.091,11.278,260058,0
2009-10-07,11.241,11.422,11.169,11.261,361368,0
2009-10-08,11.38,11.679,11.38,11.514,285651,0
2009-10-09,11.483,11.671,11.397,11.647,158506,0
2009-10-12,11.766,11.766,11.336,11.438,336904,0
2009-10-13,11.321,11.585,11.254,11.548,357169,0
2009-10-14,11.712,11.988,11.671,11.971,243560,0
2009-10-15,11.954,12.056,11.774,12.008,311303,0
2009-10-16,11.938,11.954,11.671,11.788,310504,0
2009-10-19,11.876,12.143,11.647,12.015,275025,0
2009-10-20,11.988,11.988,11.704,11.813,428405,0
2009-10-21,11.75,12.158,11.735,11.813,495547,0
2009-10-22,11.656,12.158,11.431,12.143,401261,0
2009-10-23,12.215,12.504,12.003,12.26,1052614,0
2009-10-26,12.308,12.637,12.276,12.466,529346,0
2009-10-27,12.489,12.941,12.457,12.591,1328543,0
2009-10-28,12.606,13.401,12.583,12.645,1029007,0
2009-10-29,12.686,13.076,12.583,12.95,783798,0
2009-10-30,12.941,13.343,12.392,12.481,543873,0
2009-11-02,12.504,12.567,12.105,12.385,1377510,0
2009-11-03,12.324,12.536,12.244,12.481,351258,0
2009-11-04,12.512,12.549,12.128,12.181,688306,0
2009-11-05,12.291,12.598,12.181,12.583,319805,0
2009-11-06,12.433,12.654,12.308,12.527,209982,0
2009-11-09,12.715,13.068,12.558,13.039,465224,0
2009-11-10,12.985,13.187,12.708,12.833,435964,0
2009-11-11,12.999,13.334,12.888,13.203,724059,0
2009-11-12,13.234,13.234,12.739,12.755,300667,0
2009-11-13,12.777,13.243,12.777,13.085,499481,0
2009-11-16,13.252,13.885,13.252,13.775,631037,0
2009-11-17,13.712,13.775,13.343,13.343,571688,0
2009-11-18,13.325,13.401,13.132,13.289,1376657,0
2009-11-19,13.14,13.209,12.833,12.888,446474,0
2009-11-20,12.812,13.03,12.73,12.928,327043,0
2009-11-23,13.187,13.334,12.897,13.013,267384,0
2009-11-24,12.95,13.013,12.693,12.777,183103,0
2009-11-25,12.875,12.92,12.654,12.686,177996,0
2009-11-27,12.181,12.686,12.158,12.392,125727,0
2009-11-30,12.392,12.795,12.15,12.768,388581,0
2009-12-01,12.849,12.875,12.629,12.812,265057,0
2009-12-02,12.777,13.054,12.755,12.999,163372,0
2009-12-03,13.022,13.218,12.777,12.825,198868,0
2009-12-04,13.117,13.334,12.888,13.148,292041,0
2009-12-07,13.179,13.179,12.875,12.999,260100,0
2009-12-08,12.897,13.1,12.795,12.825,175077,0
2009-12-09,12.866,12.92,12.654,12.686,305502,0
2009-12-10,12.715,12.795,12.519,12.669,364531,0
2009-12-11,12.786,12.905,12.536,12.866,208704,0
2009-12-14,12.913,13.117,12.615,13.1,250761,0
2009-12-15,13.03,13.117,12.677,12.764,309212,0
2009-12-16,12.888,13.076,12.888,13.006,313481,0
2009-12-17,12.88,13.153,12.875,13.093,322309,0
2009-12-18,13.203,13.273,13.062,13.14,1183711,0
2009-12-21,13.148,13.343,13.03,13.203,202502,0
2009-12-22,13.203,13.312,13.076,13.282,230104,0
2009-12-23,13.312,13.478,13.054,13.343,361225,0
2009-12-24,13.422,13.452,13.352,13.445,46440,0
2009-12-28,13.532,13.751,13.51,13.628,594721,0
2009-12-29,13.596,13.602,13.225,13.225,1009735,0
2009-12-30,13.179,13.43,13.03,13.296,273328,0
2009-12-31,13.234,13.486,13.234,13.243,477161,0
2010-01-04,13.414,13.519,13.1,13.312,322597,0
2010-01-05,13.266,13.343,13.109,13.234,428376,0
2010-01-06,13.179,13.383,12.991,13.187,303685,0
2010-01-07,13.187,13.369,12.976,13.361,257447,0
2010-01-08,13.494,13.494,13.006,13.109,187420,0
2010-01-11,13.179,13.252,12.976,13.203,189343,0
2010-01-12,13.062,13.243,13.013,13.1,381123,0
2010-01-13,13.266,13.712,13.203,13.657,334854,0
2010-01-14,13.571,13.657,13.51,13.532,133736,0
2010-01-15,13.539,13.546,13.296,13.452,319294,0
2010-01-19,13.461,13.94,13.461,13.933,399103,0
2010-01-20,13.839,13.839,13.58,13.666,240274,0
2010-01-21,13.738,13.808,13.259,13.259,407568,0
2010-01-22,13.282,13.393,12.875,12.928,283781,0
2010-01-25,13.039,13.039,12.574,12.748,262054,0
2010-01-26,12.723,12.777,12.512,12.536,249333,0
2010-01-27,12.519,12.777,12.269,12.777,319028,0
2010-01-28,12.777,12.818,12.338,12.606,351537,0
2010-01-29,12.621,12.73,12.44,12.504,523019,0
2010-02-01,12.583,12.897,12.489,12.842,314562,0
2010-02-02,12.833,12.857,12.677,12.849,991732,0
2010-02-03,12.777,12.812,12.457,12.466,229127,0
2010-02-04,12.38,12.418,12.097,12.15,492697,0
2010-02-05,12.12,12.26,11.962,12.165,614528,0
2010-02-08,12.215,12.26,11.971,11.98,427640,0
2010-02-09,12.15,12.19,11.72,11.962,438016,0
2010-02-10,11.876,12.105,11.679,12.063,430609,0
2010-02-11,11.98,12.338,11.915,12.33,321297,0
2010-02-12,12.165,12.38,12.097,12.33,700935,0
2010-02-16,12.474,12.66,12.364,12.621,333151,0
2010-02-17,12.708,12.842,12.669,12.812,280899,0
2010-02-18,12.875,12.958,12.654,12.941,161673,0
2010-02-19,12.905,13.203,12.849,13.03,359261,0
2010-02-22,12.958,13.085,12.866,13.076,745563,0
2010-02-23,13.109,13.132,12.928,13.022,432222,0
2010-02-24,13.03,13.234,13.006,13.195,221058,0
2010-02-25,13.039,13.296,12.999,13.266,208351,0
2010-02-26,13.266,13.296,13.093,13.132,415586,0
2010-03-01,13.319,13.361,13.148,13.252,396176,0
2010-03-02,13.319,13.628,13.319,13.43,594788,0
2010-03-03,13.502,13.519,13.312,13.319,154370,0
2010-03-04,13.343,13.422,13.305,13.375,203355,0
2010-03-05,13.422,13.712,13.375,13.673,397173,0
2010-03-08,13.689,13.933,13.602,13.893,258537,0
2010-03-09,13.815,14.074,13.799,13.839,314585,0
2010-03-10,13.854,13.965,13.689,13.808,407790,0
2010-03-11,13.72,13.831,13.58,13.831,471181,0
2010-03-12,13.792,13.949,13.738,13.839,658228,0
2010-03-15,13.847,13.847,13.636,13.775,448879,0
2010-03-16,13.792,14.058,13.697,14.051,371429,0
2010-03-17,14.051,14.287,13.958,14.278,327972,0
2010-03-18,14.301,14.365,14.231,14.263,166927,0
2010-03-19,14.263,14.263,13.973,14.112,259832,0
2010-03-22,14.001,14.222,13.994,14.199,356551,0
2010-03-23,14.01,14.144,13.854,14.082,329732,0
2010-03-24,14.001,14.112,13.94,14.019,328210,0
2010-03-25,14.09,14.396,14.09,14.222,299723,0
2010-03-26,14.332,14.441,14.192,14.293,301063,0
2010-03-29,14.287,14.287,13.925,14.058,225822,0
2010-03-30,14.09,14.239,14.058,14.199,165743,0
2010-03-31,14.177,14.287,14.019,14.019,364741,0
2010-04-01,14.103,14.192,13.979,14.097,198741,0
2010-04-05,14.112,14.404,14.09,14.396,359848,0
2010-04-06,14.349,14.513,14.287,14.513,359406,0
2010-04-07,14.449,14.545,14.278,14.373,239592,0
2010-04-08,14.287,14.365,14.177,14.206,256741,0
2010-04-09,14.206,14.396,14.066,14.389,161623,0
2010-04-12,14.433,14.466,14.214,14.332,152915,0
2010-04-13,14.287,14.7,14.239,14.684,493635,0
2010-04-14,14.672,14.765,14.608,14.765,403679,0
2010-04-15,14.678,14.726,14.324,14.324,617307,0
2010-04-16,14.324,14.433,14.097,14.119,557352,0
2010-04-19,14.019,14.301,13.917,14.206,234427,0
2010-04-20,14.199,14.332,14.144,14.287,304309,0
2010-04-21,14.271,14.6,14.097,14.591,605402,0
2010-04-22,14.396,14.678,14.357,14.672,207587,0
2010-04-23,14.654,15.027,14.495,15.011,348927,0
2010-04-26,15.009,15.33,14.939,15.22,318679,0
2010-04-27,15.117,15.243,14.623,14.647,631496,0
2010-04-28,14.773,14.899,14.584,14.875,304191,0
2010-04-29,14.923,15.542,14.899,15.534,453694,0
2010-04-30,15.542,15.542,14.968,14.977,358807,0
2010-05-03,15.031,15.51,15.031,15.471,445674,0
2010-05-04,14.889,14.991,14.584,14.719,600846,0
2010-05-05,14.475,14.561,14.144,14.17,569512,0
2010-05-06,14.097,14.162,12.913,13.799,518069,0
2010-05-07,13.766,13.893,13.289,13.546,698193,0
2010-05-10,14.162,14.6,14.162,14.553,577511,0
2010-05-11,14.389,14.834,14.231,14.6,574488,0
2010-05-12,14.654,15.009,14.545,15,463695,0
2010-05-13,14.939,15.009,14.63,14.684,521060,0
2010-05-14,14.553,14.568,14.051,14.239,500400,0
2010-05-17,14.287,14.491,13.862,14.396,368782,0
2010-05-18,14.591,14.654,13.958,14.051,523430,0
2010-05-19,13.973,14.287,13.704,13.823,499476,0
2010-05-20,13.494,13.759,13.14,13.153,514756,0
2010-05-21,12.928,13.628,12.764,13.596,649361,0
2010-05-24,13.65,13.65,13.273,13.445,454757,0
2010-05-25,13.1,13.602,12.73,13.469,585079,0
2010-05-26,13.539,13.823,13.369,13.532,476837,0
2010-05-27,13.847,14.315,13.681,14.315,291721,0
2010-05-28,14.309,14.315,13.965,14.044,222143,0
2010-06-01,13.9,14.255,13.854,13.973,611768,0
2010-06-02,13.973,14.34,13.704,14.34,440384,0
2010-06-03,14.301,14.381,14.082,14.255,243663,0
2010-06-04,13.949,14.058,13.478,13.602,546504,0
2010-06-07,13.643,13.986,13.51,13.539,371225,0
2010-06-08,13.546,13.908,13.259,13.893,414158,0
2010-06-09,14.036,14.34,13.908,14.036,386349,0
2010-06-10,14.144,14.537,14.097,14.441,408904,0
2010-06-11,14.293,14.639,14.177,14.616,556352,0
2010-06-14,14.811,15.143,14.7,14.842,383369,0
2010-06-15,14.931,15.15,14.859,15.094,361595,0
2010-06-16,14.977,15.094,14.7,14.798,470913,0
2010-06-17,14.85,14.959,14.639,14.819,196721,0
2010-06-18,14.914,14.923,14.678,14.782,532596,0
2010-06-21,15.009,15.125,14.811,14.875,507603,0
2010-06-22,14.959,14.959,14.112,14.154,726676,0
2010-06-23,14.09,14.239,13.689,14.044,691184,0
2010-06-24,13.949,14.027,13.546,13.628,517025,0
2010-06-25,13.673,13.925,13.58,13.775,1037002,0
2010-06-28,13.751,13.775,13.369,13.51,602561,0
2010-06-29,13.334,13.393,13.125,13.289,699922,0
2010-06-30,13.29,13.649,13.161,13.202,583626,0
2010-07-01,13.203,13.252,12.677,13.093,872286,0
2010-07-02,13.234,13.305,12.866,13.054,567786,0
2010-07-06,13.266,13.319,12.457,12.574,1147661,0
2010-07-07,12.591,13.076,12.504,13.068,724458,0
2010-07-08,13.234,13.393,12.905,13.022,592355,0
2010-07-09,13.022,13.171,12.985,13.039,688922,0
2010-07-12,12.958,13.1,12.88,13.039,437949,0
2010-07-13,13.273,13.408,13.179,13.325,1344202,0
2010-07-14,13.259,13.554,13.109,13.478,620783,0
2010-07-15,13.51,13.571,13.162,13.352,340890,0
2010-07-16,13.259,13.282,12.842,12.888,544632,0
2010-07-19,12.888,13.209,12.748,13.209,454703,0
2010-07-20,13.076,13.461,12.95,13.422,323215,0
2010-07-21,13.519,13.532,13.171,13.343,555514,0
2010-07-22,13.51,14.119,13.502,14.001,1056727,0
2010-07-23,13.908,14.082,13.571,14.066,306358,0
2010-07-26,14.066,14.425,14.001,14.412,332963,0
2010-07-27,14.529,14.639,14.144,14.324,311060,0
2010-07-28,14.357,14.719,14.357,14.591,448974,0
2010-07-29,14.749,14.798,14.433,14.568,401992,0
2010-07-30,14.389,14.672,14.309,14.553,516695,0
2010-08-02,14.765,15.07,14.765,15.024,372919,0
2010-08-03,14.946,14.946,14.623,14.7,637650,0
2010-08-04,14.798,14.827,14.553,14.709,523852,0
2010-08-05,14.639,14.733,14.491,14.491,285575,0
2010-08-06,14.293,14.513,14.066,14.449,261354,0
2010-08-09,14.561,14.584,14.389,14.553,256259,0
2010-08-10,14.373,14.584,14.239,14.412,295545,0
2010-08-11,14.127,14.246,13.9,14.036,368165,0
2010-08-12,13.823,14.001,13.792,13.876,320107,0
2010-08-13,13.808,13.965,13.729,13.759,364509,0
2010-08-16,13.643,13.973,13.611,13.862,301892,0
2010-08-17,14.001,14.222,13.94,14.119,214776,0
2010-08-18,14.119,14.199,13.965,14.112,242402,0
2010-08-19,14.036,14.066,13.588,13.766,391469,0
2010-08-20,13.666,13.893,13.58,13.847,256768,0
2010-08-23,13.925,13.958,13.602,13.611,133962,0
2010-08-24,13.43,13.783,13.393,13.738,323502,0
2010-08-25,13.666,14.082,13.602,14.036,511694,0
2010-08-26,14.135,14.214,13.933,13.949,269936,0
2010-08-27,14.066,14.184,13.775,14.103,493257,0
2010-08-30,14.044,14.199,13.949,13.958,197489,0
2010-08-31,13.9,14.138,13.846,14.084,261723,0
2010-09-01,14.271,14.553,14.144,14.553,537908,0
2010-09-02,14.575,14.765,14.441,14.765,337322,0
2010-09-03,14.881,15.009,14.881,15,231836,0
2010-09-07,14.939,14.968,14.782,14.811,253055,0
2010-09-08,14.867,15.009,14.79,14.819,219662,0
2010-09-09,15,15,14.616,14.693,134632,0
2010-09-10,14.765,14.867,14.7,14.733,137783,0
2010-09-13,14.875,15.143,14.834,15.04,273466,0
2010-09-14,15.031,15.094,14.834,15.024,321893,0
2010-09-15,14.968,15.117,14.811,15.094,229014,0
2010-09-16,15.031,15.087,14.765,14.939,194538,0
2010-09-17,15.031,15.087,14.757,15,212328,0
2010-09-20,15.04,15.519,14.952,15.51,370424,0
2010-09-21,15.471,15.51,15.204,15.212,219383,0
2010-09-22,15.157,15.243,14.85,15,252166,0
2010-09-23,14.875,14.959,14.561,14.591,217983,0
2010-09-24,14.773,15.157,14.678,15.157,164237,0
2010-09-27,15.143,15.188,14.678,14.867,288113,0
2010-09-28,14.79,14.875,14.412,14.842,434410,0
2010-09-29,14.773,14.952,14.513,14.939,364932,0
2010-09-30,15.019,15.138,14.82,14.916,416773,0
2010-10-01,15.07,15.078,14.757,14.977,290789,0
2010-10-04,14.977,15.078,14.765,14.939,490530,0
2010-10-05,15.102,15.289,14.899,15.281,419429,0
2010-10-06,15.236,15.384,15.188,15.274,194011,0
2010-10-07,15.384,15.465,15.281,15.37,190839,0
2010-10-08,15.384,15.384,15.22,15.337,321634,0
2010-10-11,15.362,15.44,15.266,15.299,215687,0
2010-10-12,15.236,15.455,15.174,15.423,188673,0
2010-10-13,15.51,15.833,15.384,15.715,234121,0
2010-10-14,15.674,15.691,15.289,15.455,416385,0
2010-10-15,15.542,15.644,15.204,15.315,666178,0
2010-10-18,15.37,15.542,15.315,15.542,307807,0
2010-10-19,15.281,15.465,15.174,15.243,552707,0
2010-10-20,15.289,15.605,15.289,15.557,710691,0
2010-10-21,15.644,15.737,15.407,15.502,279871,0
2010-10-22,15.494,15.611,15.354,15.502,201831,0
2010-10-25,15.619,15.652,15.416,15.494,541950,0
2010-10-26,15.354,15.4,15.188,15.323,246507,0
2010-10-27,15.22,15.289,14.952,15.102,422569,0
2010-10-28,15.179,15.188,14.875,14.931,339790,0
2010-10-29,14.816,15.065,14.816,14.978,840044,0
2010-11-01,15.031,15.134,14.914,15.11,798100,0
2010-11-02,15.243,15.299,15.009,15.134,604292,0
2010-11-03,15.179,15.179,14.842,15.009,304944,0
2010-11-04,15.204,15.661,15.166,15.527,482470,0
2010-11-05,15.573,15.7,15.479,15.674,217477,0
2010-11-08,15.652,15.729,15.573,15.619,347724,0
2010-11-09,15.667,15.674,15.212,15.337,972177,0
2010-11-10,15.323,15.502,15.266,15.455,430874,0
2010-11-11,15.315,15.479,15.299,15.345,298570,0
2010-11-12,15.252,15.384,15.143,15.236,472521,0
2010-11-15,15.315,15.345,15.054,15.087,543114,0
2010-11-16,14.977,14.977,14.441,14.608,388105,0
2010-11-17,14.616,14.7,14.513,14.63,388630,0
2010-11-18,14.811,14.842,14.647,14.733,328210,0
2010-11-19,14.647,14.719,14.497,14.672,200508,0
2010-11-22,14.623,14.765,14.537,14.591,348379,0
2010-11-23,14.412,14.504,14.184,14.214,1150125,0
2010-11-24,14.365,14.491,14.315,14.449,566265,0
2010-11-26,14.381,14.529,14.373,14.458,76700,0
2010-11-29,14.412,14.449,14.135,14.349,507201,0
2010-11-30,14.18,14.337,14.164,14.328,626886,0
2010-12-01,14.608,14.608,14.365,14.441,593842,0
2010-12-02,14.475,14.623,14.433,14.591,337220,0
2010-12-03,14.561,14.561,14.309,14.441,561542,0
2010-12-06,14.381,14.441,14.214,14.404,494944,0
2010-12-07,14.663,14.803,14.545,14.616,691676,0
2010-12-08,14.647,14.7,14.315,14.349,405654,0
2010-12-09,14.396,14.491,14.301,14.301,761921,0
2010-12-10,14.332,14.381,14.127,14.239,598169,0
2010-12-13,14.271,14.287,14.058,14.09,440560,0
2010-12-14,14.135,14.17,14.01,14.082,716326,0
2010-12-15,14.17,14.214,14.019,14.027,504366,0
2010-12-16,14.051,14.074,13.925,13.925,348207,0
2010-12-17,13.917,14.271,13.917,14.222,602110,0
2010-12-20,14.287,14.458,14.231,14.373,166614,0
2010-12-21,14.42,14.497,14.349,14.466,164817,0
2010-12-22,14.466,14.623,14.357,14.412,352803,0
2010-12-23,14.42,14.466,14.231,14.271,283074,0
2010-12-27,14.222,14.425,14.206,14.381,254465,0
2010-12-28,14.412,14.42,14.293,14.34,492568,0
2010-12-29,14.249,14.249,14.136,14.186,404582,0
2010-12-30,14.2,14.448,14.2,14.306,455028,0
2010-12-31,14.328,14.45,14.305,14.319,196209,0
2011-01-03,14.42,14.678,14.373,14.639,286235,0
2011-01-04,14.678,14.7,14.324,14.458,529868,0
2011-01-05,14.412,14.553,14.293,14.365,398311,0
2011-01-06,14.34,14.373,14.074,14.127,365072,0
2011-01-07,14.214,14.231,13.958,14.019,535230,0
2011-01-10,13.965,14.246,13.908,14.192,906600,0
2011-01-11,14.214,14.324,14.01,14.127,405640,0
2011-01-12,14.246,14.271,14.112,14.199,300238,0
2011-01-13,14.206,14.278,14.127,14.206,300191,0
2011-01-14,14.199,14.357,14.17,14.324,547464,0
2011-01-18,14.324,14.373,14.144,14.309,314457,0
2011-01-19,14.293,14.349,14.082,14.127,525355,0
2011-01-20,14.103,14.222,14.082,14.199,501683,0
2011-01-21,14.246,14.246,14.112,14.206,279587,0
2011-01-24,14.278,14.324,14.206,14.287,516241,0
2011-01-25,14.192,14.513,14.127,14.513,206564,0
2011-01-26,14.561,14.684,14.365,14.458,367789,0
2011-01-27,14.466,14.654,14.466,14.63,167597,0
2011-01-28,14.647,14.647,14.278,14.381,543323,0
2011-01-31,14.425,14.615,14.42,14.508,391190,0
2011-02-01,14.584,14.709,14.484,14.663,378307,0
2011-02-02,14.591,14.678,14.466,14.537,544509,0
2011-02-03,14.545,14.584,14.381,14.568,342894,0
2011-02-04,14.561,14.568,14.441,14.522,456235,0
2011-02-07,14.513,14.672,14.513,14.553,272202,0
2011-02-08,14.513,14.608,14.396,14.441,387021,0
2011-02-09,14.389,14.79,14.381,14.591,306481,0
2011-02-10,14.522,14.663,14.449,14.654,354174,0
2011-02-11,14.591,15.049,14.591,15.031,440259,0
2011-02-14,15.009,15.078,14.881,15.024,243097,0
2011-02-15,15,15.204,14.889,15.031,470886,0
2011-02-16,15.094,15.274,15.049,15.196,455880,0
2011-02-18,15.465,15.502,15.307,15.44,223107,0
2011-02-22,15.345,15.455,15.236,15.274,339292,0
2011-02-23,15.236,15.337,15,15.15,364316,0
2011-02-24,15.11,15.157,14.672,14.991,539835,0
2011-02-25,15.009,15.377,15.009,15.37,246689,0
2011-02-28,15.448,15.576,15.392,15.545,290263,0
2011-03-01,15.581,15.581,15.098,15.147,623575,0
2011-03-02,15.09,15.147,14.901,14.978,440434,0
2011-03-03,15.12,15.176,15.065,15.113,204553,0
2011-03-04,15.134,15.134,14.859,14.952,285934,0
2011-03-07,15.009,15.049,14.773,14.867,192918,0
2011-03-08,14.889,15.22,14.803,15.11,212238,0
2011-03-09,15.117,15.196,14.977,15.102,188079,0
2011-03-10,15.011,15.011,14.783,14.844,249142,0
2011-03-11,14.812,14.901,14.7,14.828,242728,0
2011-03-14,14.726,14.757,14.561,14.7,221231,0
2011-03-15,14.404,14.726,14.381,14.647,187666,0
2011-03-16,14.616,14.63,14.255,14.324,427587,0
2011-03-17,14.519,14.678,14.43,14.629,246863,0
2011-03-18,14.74,14.971,14.693,14.971,602197,0
2011-03-21,15.105,15.147,15.035,15.075,278244,0
2011-03-22,15.075,15.138,14.836,14.925,292045,0
2011-03-23,14.892,14.892,14.511,14.7,342615,0
2011-03-24,14.726,14.791,14.551,14.7,249356,0
2011-03-25,14.757,14.828,14.647,14.719,596287,0
2011-03-28,14.749,14.82,14.693,14.7,120323,0
2011-03-29,14.836,14.836,14.551,14.734,253263,0
2011-03-30,14.774,14.933,14.719,14.901,340632,0
2011-03-31,14.89,15.012,14.841,14.996,322649,0
2011-04-01,15.035,15.082,14.844,14.868,307535,0
2011-04-04,14.892,14.987,14.836,14.876,262651,0
2011-04-05,14.852,15.058,14.783,15.011,234294,0
2011-04-06,15.051,15.176,14.978,15.147,494027,0
2011-04-07,15.12,15.12,14.861,14.892,202102,0
2011-04-08,14.971,15.051,14.757,14.836,321051,0
2011-04-11,14.749,14.94,14.678,14.791,310357,0
2011-04-12,14.71,14.844,14.7,14.766,193567,0
2011-04-13,14.828,14.852,14.7,14.783,233503,0
2011-04-14,14.734,15.272,14.684,15.249,566317,0
2011-04-15,15.24,15.519,15.233,15.485,373469,0
2011-04-18,15.328,15.557,15.296,15.493,679663,0
2011-04-19,15.55,15.693,15.502,15.693,386412,0
2011-04-20,15.851,15.851,15.638,15.829,197013,0
2011-04-21,15.843,15.994,15.701,15.931,280140,0
2011-04-25,15.931,16.136,15.851,16.081,239140,0
2011-04-26,16.11,16.351,16.051,16.287,297749,0
2011-04-27,16.287,16.501,16.237,16.374,228653,0
2011-04-28,16.351,16.747,16.335,16.636,240342,0
2011-04-29,16.641,16.649,16.35,16.528,190523,0
2011-05-02,16.658,16.715,16.486,16.611,416544,0
2011-05-03,16.603,16.747,16.231,16.501,324647,0
2011-05-04,16.454,16.555,16.318,16.364,266030,0
2011-05-05,16.263,16.351,16.051,16.2,237550,0
2011-05-06,16.415,16.415,15.994,16.043,201953,0
2011-05-09,16.081,16.246,15.977,16.168,170854,0
2011-05-10,16.215,16.58,16.192,16.555,237659,0
2011-05-11,16.501,16.501,16.081,16.184,291299,0
2011-05-12,16.136,16.477,16.043,16.454,342171,0
2011-05-13,16.492,16.565,16.215,16.318,422704,0
2011-05-16,16.237,16.539,16.184,16.237,215054,0
2011-05-17,16.2,16.318,16.104,16.254,242929,0
2011-05-18,16.311,16.389,16.145,16.381,197115,0
2011-05-19,16.415,16.526,16.287,16.318,317338,0
2011-05-20,16.254,16.304,15.907,15.984,353480,0
2011-05-23,15.788,15.955,15.764,15.883,310316,0
2011-05-24,15.907,16.017,15.803,15.922,260331,0
2011-05-25,15.916,16.026,15.78,15.984,353689,0
2011-05-26,15.931,16.168,15.874,16.065,317771,0
2011-05-27,16.087,16.237,16.074,16.184,227727,0
2011-05-31,16.324,16.415,16.234,16.363,707877,0
2011-06-01,16.318,16.761,15.851,15.874,371722,0
2011-06-02,15.931,16.034,15.749,15.803,171580,0
2011-06-03,15.62,15.907,15.519,15.795,233103,0
2011-06-06,15.756,15.916,15.654,15.668,196111,0
2011-06-07,15.792,15.983,15.697,15.921,200656,0
2011-06-08,15.88,16.145,15.826,15.983,606974,0
2011-06-09,16.025,16.042,15.792,15.833,453229,0
2011-06-10,15.769,15.862,15.377,15.384,484608,0
2011-06-13,15.336,15.493,15.296,15.415,275678,0
2011-06-14,15.55,15.675,15.479,15.654,289246,0
2011-06-15,15.479,15.519,15.201,15.382,429301,0
2011-06-16,15.37,15.666,15.329,15.585,294545,0
2011-06-17,15.713,16.025,15.593,15.929,547014,0
2011-06-20,15.841,16.224,15.841,16.193,330299,0
2011-06-21,16.289,16.36,16.096,16.289,277359,0
2011-06-22,16.239,16.409,16.176,16.273,272554,0
2011-06-23,16.065,16.087,15.826,15.976,320504,0
2011-06-24,16.008,16.176,15.841,15.992,418504,0
2011-06-27,16.008,16.145,15.905,16.11,249048,0
2011-06-28,16.176,16.232,16.042,16.081,158315,0
2011-06-29,16.169,16.239,15.959,16.145,301652,0
2011-06-30,16.146,16.316,16.146,16.258,586163,0
2011-07-01,16.273,16.56,16.255,16.512,216850,0
2011-07-05,16.512,16.721,16.4,16.689,157048,0
2011-07-06,16.64,16.936,16.617,16.872,241137,0
2011-07-07,16.991,17.136,16.927,17.033,258416,0
2011-07-08,16.816,17.136,16.816,17.072,321130,0
2011-07-11,16.88,17.007,16.816,16.905,262232,0
2011-07-12,16.856,17.224,16.856,16.953,167872,0
2011-07-13,17.015,17.072,16.8,16.834,283098,0
2011-07-14,16.905,16.905,16.617,16.721,253729,0
2011-07-15,16.745,17.033,16.704,16.976,367073,0
2011-07-18,16.936,17.057,16.825,16.961,353454,0
2011-07-19,17.057,17.33,17.04,17.256,367295,0
2011-07-20,17.287,17.534,17.256,17.513,599145,0
2011-07-21,17.6,17.774,17.534,17.569,293263,0
2011-07-22,17.569,17.585,17.438,17.504,210343,0
2011-07-25,17.201,17.375,17.185,17.232,137810,0
2011-07-26,17.253,17.318,17.084,17.146,149290,0
2011-07-27,16.888,17.096,16.569,16.751,573021,0
2011-07-28,16.737,17.007,16.633,16.776,429677,0
2011-07-29,16.568,16.907,16.535,16.785,295876,0
2011-08-01,16.927,16.927,16.487,16.633,433904,0
2011-08-02,16.541,16.898,16.228,16.234,808124,0
2011-08-03,16.289,16.417,15.799,16.255,830040,0
2011-08-04,16.087,16.264,15.513,15.513,555285,0
2011-08-05,15.666,15.666,14.946,15.169,514390,0
2011-08-08,14.729,15.184,14.05,14.249,827837,0
2011-08-09,14.465,15.503,13.937,15.474,822141,0
2011-08-10,15.01,15.938,14.874,15.042,679934,0
2011-08-11,15.176,16.273,15.01,15.945,589266,0
2011-08-12,16.016,16.224,15.841,16.033,410689,0
2011-08-15,16.145,16.594,16.145,16.594,342214,0
2011-08-16,16.392,16.68,16.145,16.432,462437,0
2011-08-17,16.504,16.663,16.36,16.529,285952,0
2011-08-18,16.154,16.353,15.68,15.929,540996,0
2011-08-19,15.624,16.255,15.448,15.688,274755,0
2011-08-22,16.058,16.12,15.53,15.792,198646,0
2011-08-23,15.856,16.392,15.633,16.353,421144,0
2011-08-24,16.36,16.73,16.12,16.512,298094,0
2011-08-25,16.633,16.808,16.016,16.281,390445,0
2011-08-26,16.154,16.663,15.897,16.569,350527,0
2011-08-29,16.647,17.088,16.647,17.072,310056,0
2011-08-30,16.961,17.217,16.521,17.04,478438,0
2011-08-31,17.113,17.153,16.698,16.852,566091,0
2011-09-01,16.872,16.976,16.353,16.487,312365,0
2011-09-02,16.249,16.625,16.218,16.301,500895,0
2011-09-06,15.881,16.6,15.856,16.541,356902,0
2011-09-07,16.751,17.051,16.406,17.042,258256,0
2011-09-08,16.922,17.198,16.745,16.873,183981,0
2011-09-09,16.745,16.898,16.293,16.493,340421,0
2011-09-12,16.193,16.617,16.128,16.337,417421,0
2011-09-13,16.32,16.487,16.11,16.312,506758,0
2011-09-14,16.4,16.441,16.104,16.36,557149,0
2011-09-15,16.441,16.504,16.289,16.424,522408,0
2011-09-16,16.955,16.955,16.302,16.47,526772,0
2011-09-19,16.224,16.337,16.033,16.096,230287,0
2011-09-20,16.139,16.293,16.009,16.148,517643,0
2011-09-21,16.106,16.308,15.462,15.493,415079,0
2011-09-22,15.081,15.527,15.017,15.331,824978,0
2011-09-23,15.317,15.493,15.034,15.493,341509,0
2011-09-26,15.558,15.752,15.389,15.664,401350,0
2011-09-27,16.035,16.195,15.703,15.849,404469,0
2011-09-28,15.889,16.035,15.177,15.228,298067,0
2011-09-29,15.502,15.608,15.261,15.518,300497,0
2011-09-30,15.239,15.609,15.066,15.092,403080,0
2011-10-03,15.026,15.309,14.396,14.405,564202,0
2011-10-04,14.201,15.105,14.057,15.034,751971,0
2011-10-05,15.051,15.121,14.194,14.759,389957,0
2011-10-06,14.694,15.317,14.647,15.283,394700,0
2011-10-07,15.309,15.389,14.735,14.897,547744,0
2011-10-10,15.211,15.647,15.163,15.608,404300,0
2011-10-11,15.446,15.566,15.098,15.172,603845,0
2011-10-12,15.267,15.534,15.139,15.358,321790,0
2011-10-13,15.228,15.317,14.816,15.017,735904,0
2011-10-14,15.186,15.267,15.051,15.186,1000396,0
2011-10-17,15.081,15.081,14.831,14.879,393095,0
2011-10-18,14.84,15.534,14.84,15.412,323303,0
2011-10-19,15.412,15.542,15.081,15.177,174817,0
2011-10-20,15.177,15.267,14.823,15.253,240264,0
2011-10-21,15.551,15.608,15.283,15.598,270196,0
2011-10-24,15.598,16.076,15.527,15.994,220977,0
2011-10-25,15.841,15.946,15.542,15.744,324044,0
2011-10-26,15.551,15.96,15.534,15.826,329058,0
2011-10-27,16.768,16.792,16.195,16.615,640116,0
2011-10-28,16.592,16.792,16.398,16.632,512015,0
2011-10-31,16.438,16.88,16.341,16.717,505688,0
2011-11-01,16.478,16.632,15.977,16.026,453747,0
2011-11-02,16.26,16.654,16.106,16.632,450413,0
2011-11-03,16.592,16.865,16.324,16.527,1754467,0
2011-11-04,16.406,16.422,16.072,16.316,340784,0
2011-11-07,16.293,16.535,16.052,16.351,164365,0
2011-11-08,16.43,16.541,15.96,16.478,195678,0
2011-11-09,16.18,16.213,15.598,15.696,452427,0
2011-11-10,15.881,15.906,15.551,15.792,360042,0
2011-11-11,15.915,16.195,15.769,16.18,249539,0
2011-11-14,15.969,16.052,15.558,15.711,481303,0
2011-11-15,15.64,16.026,15.551,15.906,339796,0
2011-11-16,15.792,16.026,15.687,15.703,157295,0
2011-11-17,15.631,15.871,15.574,15.664,239068,0
2011-11-18,15.678,15.769,15.574,15.76,224153,0
2011-11-21,15.478,15.591,15.283,15.358,411407,0
2011-11-22,15.348,15.527,15.219,15.331,217170,0
2011-11-23,15.113,15.195,14.847,14.897,221050,0
2011-11-25,14.831,15.081,14.751,14.751,90646,0
2011-11-28,15.163,15.283,15.011,15.121,306716,0
2011-11-29,15.147,15.177,14.93,15.09,183642,0
2011-11-30,15.544,15.823,15.446,15.797,668995,0
2011-12-01,15.799,15.816,15.566,15.656,277170,0
2011-12-02,15.871,16.066,15.527,15.551,323772,0
2011-12-05,15.769,15.799,15.566,15.799,251321,0
2011-12-06,15.794,15.836,15.551,15.68,207103,0
2011-12-07,15.592,15.78,15.379,15.728,271056,0
2011-12-08,15.632,15.632,15.144,15.25,474930,0
2011-12-09,15.298,15.689,15.208,15.614,288586,0
2011-12-12,15.412,15.558,15.283,15.558,255184,0
2011-12-13,15.647,15.826,15.275,15.339,305150,0
2011-12-14,15.283,15.542,15.275,15.348,267580,0
2011-12-15,15.534,15.711,15.317,15.664,348417,0
2011-12-16,15.728,15.973,15.534,15.81,886555,0
2011-12-19,15.897,15.994,15.671,15.703,298283,0
2011-12-20,15.959,16.241,15.941,16.202,386709,0
2011-12-21,16.185,16.332,16.155,16.211,400139,0
2011-12-22,16.233,16.536,16.233,16.284,198331,0
2011-12-23,16.355,16.372,16.194,16.323,121533,0
2011-12-27,16.307,16.528,16.233,16.422,122703,0
2011-12-28,16.35,16.372,16.095,16.17,504313,0
2011-12-29,16.194,16.406,16.185,16.363,574473,0
2011-12-30,16.316,16.478,16.316,16.397,426518,0
2012-01-03,16.698,16.755,16.292,16.372,520936,0
2012-01-04,16.284,16.332,15.973,16.005,357651,0
2012-01-05,15.959,16.202,15.794,16.049,370940,0
2012-01-06,16.086,16.119,15.844,15.919,506610,0
2012-01-09,15.934,15.959,15.787,15.844,250916,0
2012-01-10,15.998,16.119,15.98,16.104,183005,0
2012-01-11,16.023,16.43,16.013,16.267,248191,0
2012-01-12,16.218,16.218,16.041,16.095,150437,0
2012-01-13,15.95,16.072,15.9,16.005,157750,0
2012-01-17,16.11,16.161,15.998,16.081,364523,0
2012-01-18,16.072,16.276,16.023,16.202,498710,0
2012-01-19,16.233,16.323,16.161,16.211,410111,0
2012-01-20,16.17,16.38,16.11,16.38,314842,0
2012-01-23,16.38,16.682,16.316,16.682,336406,0
2012-01-24,16.594,16.91,16.542,16.877,327589,0
2012-01-25,16.852,17.113,16.78,16.968,217513,0
2012-01-26,17.049,17.309,17,17.196,216153,0
2012-01-27,17.089,17.252,17.058,17.221,236828,0
2012-01-30,17.064,17.13,16.934,17.015,307174,0
2012-01-31,17.119,17.219,17.02,17.112,374108,0
2012-02-01,17.243,17.481,17.18,17.438,349862,0
2012-02-02,17.414,17.708,17.414,17.665,258338,0
2012-02-03,17.954,18.057,17.772,18.048,279593,0
2012-02-06,18.026,18.108,17.872,18.003,203832,0
2012-02-07,17.848,18.073,17.797,17.848,128822,0
2012-02-08,17.83,18.042,17.718,17.963,200525,0
2012-02-09,18.033,18.163,17.657,17.772,408499,0
2012-02-10,17.586,17.927,17.544,17.772,286353,0
2012-02-13,17.91,17.984,17.78,17.935,433223,0
2012-02-14,17.935,17.944,17.708,17.764,520130,0
2012-02-15,17.83,17.872,17.58,17.58,303361,0
2012-02-16,17.571,17.919,17.571,17.83,347134,0
2012-02-17,17.887,18.042,17.789,17.879,581681,0
2012-02-21,17.83,17.935,17.447,17.58,190234,0
2012-02-22,17.513,17.612,17.358,17.39,203753,0
2012-02-23,17.414,17.595,17.39,17.58,333730,0
2012-02-24,17.552,17.708,17.438,17.595,95225,0
2012-02-27,17.447,17.612,17.259,17.528,154748,0
2012-02-28,17.52,17.544,17.227,17.351,152466,0
2012-02-29,17.397,17.52,17.223,17.256,259649,0
2012-03-01,17.276,17.447,17.243,17.407,257596,0
2012-03-02,17.39,17.513,17.274,17.316,425660,0
2012-03-05,17.293,17.627,17.293,17.414,396665,0
2012-03-06,17.219,17.456,17.219,17.316,509058,0
2012-03-07,17.406,17.406,17.185,17.398,226324,0
2012-03-08,17.466,17.466,17.257,17.357,290248,0
2012-03-09,17.342,17.621,17.257,17.472,219312,0
2012-03-12,17.487,17.78,17.39,17.684,269022,0
2012-03-13,17.806,18.132,17.78,18.057,472359,0
2012-03-14,18.067,18.067,17.764,17.887,402071,0
2012-03-15,17.927,18.057,17.797,18.048,595216,0
2012-03-16,18.047,18.185,17.988,18.128,910627,0
2012-03-19,18.067,18.675,18.026,18.465,355963,0
2012-03-20,18.318,18.483,18.293,18.408,473869,0
2012-03-21,18.415,18.508,18.301,18.378,228331,0
2012-03-22,18.2,18.291,18.078,18.218,266491,0
2012-03-23,18.185,18.284,18.094,18.161,509065,0
2012-03-26,18.358,18.536,18.284,18.386,372025,0
2012-03-27,18.414,18.554,18.325,18.448,148820,0
2012-03-28,18.407,18.554,18.284,18.515,604194,0
2012-03-29,18.386,18.544,18.192,18.473,368598,0
2012-03-30,18.5,18.571,18.448,18.5,460516,0
2012-04-02,18.5,18.728,18.421,18.686,295766,0
2012-04-03,18.66,18.728,18.522,18.563,243400,0
2012-04-04,18.394,18.465,18.3,18.377,183908,0
2012-04-05,18.284,18.367,18.185,18.21,148488,0
2012-04-09,17.948,18.178,17.948,18.038,238731,0
2012-04-10,18.03,18.087,17.644,17.693,564464,0
2012-04-11,17.799,17.866,17.634,17.842,662201,0
2012-04-12,17.816,18.078,17.774,18.053,663863,0
2012-04-13,17.964,18.063,17.883,18.023,333183,0
2012-04-16,18.121,18.448,18.038,18.253,170402,0
2012-04-17,18.358,18.554,18.128,18.394,297814,0
2012-04-18,18.341,18.367,18.185,18.235,250736,0
2012-04-19,18.21,18.278,18.063,18.218,361935,0
2012-04-20,18.414,18.571,18.21,18.438,165095,0
2012-04-23,18.226,18.226,18.053,18.161,274331,0
2012-04-24,18.128,18.515,18.128,18.448,239060,0
2012-04-25,18.43,18.808,18.325,18.784,296893,0
2012-04-26,18.686,18.957,18.66,18.933,323708,0
2012-04-27,19.048,19.157,18.827,19.095,290764,0
2012-04-30,19.103,19.112,18.793,19.023,445374,0
2012-05-01,18.964,19.293,18.858,19.039,430396,0
2012-05-02,18.99,19.148,18.801,19.148,196216,0
2012-05-03,19.157,19.209,19.057,19.13,531750,0
2012-05-04,19.031,19.08,18.858,18.999,269861,0
2012-05-07,18.915,19.235,18.907,19.095,524964,0
2012-05-08,18.957,19.139,18.95,19.057,297358,0
2012-05-09,18.858,19.095,18.851,19.007,208930,0
2012-05-10,19.12,19.157,18.75,19.031,318970,0
2012-05-11,18.892,19.194,18.836,19.178,372807,0
2012-05-14,18.95,19.087,18.866,18.866,280892,0
2012-05-15,18.915,18.915,18.72,18.836,192568,0
2012-05-16,18.924,18.95,18.515,18.528,328549,0
2012-05-17,18.536,18.563,18.113,18.121,323892,0
2012-05-18,18.094,18.284,17.816,17.873,282953,0
2012-05-21,17.873,18.154,17.792,18.071,227010,0
2012-05-22,18.078,18.2,17.998,18.071,215998,0
2012-05-23,17.958,18.121,17.816,18.094,143716,0
2012-05-24,18.078,18.262,17.939,18.262,150528,0
2012-05-25,18.243,18.414,18.137,18.333,548706,0
2012-05-29,18.386,18.636,18.367,18.636,607952,0
2012-05-30,18.528,18.58,18.325,18.377,1311562,0
2012-05-31,18.43,18.58,18.178,18.358,1602860,0
2012-06-01,18.023,18.226,17.98,18.047,710676,0
2012-06-04,18.17,18.253,17.958,18.03,563387,0
2012-06-05,17.993,18.392,17.943,18.366,451768,0
2012-06-06,18.437,18.81,18.392,18.81,344179,0
2012-06-07,19.019,19.043,18.651,18.661,414487,0
2012-06-08,18.622,18.877,18.622,18.794,205630,0
2012-06-11,18.972,19.039,18.358,18.367,301862,0
2012-06-12,18.43,18.614,18.278,18.614,213196,0
2012-06-13,18.58,18.621,18.3,18.421,694735,0
2012-06-14,18.394,18.793,18.394,18.736,285049,0
2012-06-15,18.786,18.803,18.705,18.761,450809,0
2012-06-18,18.66,18.972,18.614,18.793,213470,0
2012-06-19,18.81,19.011,18.794,18.877,402342,0
2012-06-20,18.877,19.011,18.771,18.845,201138,0
2012-06-21,18.868,18.927,18.607,18.697,474853,0
2012-06-22,18.829,18.853,18.622,18.678,1719497,0
2012-06-25,18.419,18.687,18.419,18.622,224626,0
2012-06-26,18.67,18.771,18.522,18.563,489716,0
2012-06-27,18.67,18.829,18.614,18.697,318302,0
2012-06-28,18.622,18.838,18.499,18.838,244409,0
2012-06-29,19.135,19.182,19.043,19.175,326473,0
2012-07-02,19.307,19.556,19.182,19.541,348250,0
2012-07-03,19.472,19.737,19.472,19.704,249732,0
2012-07-05,19.655,19.845,19.541,19.647,106133,0
2012-07-06,19.44,19.673,19.44,19.647,115645,0
2012-07-09,19.563,19.72,19.515,19.704,227770,0
2012-07-10,19.877,19.877,19.432,19.506,350757,0
2012-07-11,19.531,19.572,19.367,19.416,186410,0
2012-07-12,19.329,19.531,19.269,19.406,527918,0
2012-07-13,19.472,19.63,19.406,19.49,238555,0
2012-07-16,19.472,19.63,19.416,19.605,232702,0
2012-07-17,19.704,19.754,19.44,19.69,357305,0
2012-07-18,19.59,19.73,19.59,19.69,216848,0
2012-07-19,19.72,19.73,19.393,19.455,86788,0
2012-07-20,19.307,19.406,19.17,19.357,253245,0
2012-07-23,19.1,19.199,19.052,19.182,183939,0
2012-07-24,19.242,19.242,19.027,19.17,253920,0
2012-07-25,19.385,19.681,19.027,19.19,545906,0
2012-07-26,19.423,19.647,19.125,19.26,954006,0
2012-07-27,19.285,19.621,19.269,19.482,708448,0
2012-07-30,19.531,19.837,19.432,19.779,617723,0
2012-07-31,19.746,19.887,19.737,19.804,630212,0
2012-08-01,19.845,20.002,19.73,19.771,429407,0
2012-08-02,19.655,19.813,19.655,19.763,276440,0
2012-08-03,19.946,20.127,19.921,19.961,245787,0
2012-08-06,20.012,20.062,19.845,19.854,187541,0
2012-08-07,19.93,20.018,19.72,19.72,261514,0
2012-08-08,19.698,19.829,19.655,19.681,438474,0
2012-08-09,19.681,19.822,19.639,19.673,279119,0
2012-08-10,19.664,19.737,19.563,19.63,270849,0
2012-08-13,19.596,19.788,19.523,19.712,250119,0
2012-08-14,19.763,19.854,19.63,19.72,332361,0
2012-08-15,19.72,19.894,19.621,19.854,294440,0
2012-08-16,19.829,19.978,19.673,19.978,286594,0
2012-08-17,19.904,20.137,19.904,20.127,178549,0
2012-08-20,20.091,20.109,19.911,20.045,273606,0
2012-08-21,20.07,20.202,20.012,20.091,273622,0
2012-08-22,20.027,20.267,19.986,20.169,582328,0
2012-08-23,20.119,20.208,19.978,20.018,206001,0
2012-08-24,19.969,20.137,19.904,20.109,244720,0
2012-08-27,20.233,20.425,20.169,20.383,650990,0
2012-08-28,20.39,20.498,20.216,20.474,324407,0
2012-08-29,20.457,20.54,20.325,20.489,212733,0
2012-08-30,20.441,20.489,20.325,20.457,143961,0
2012-08-31,20.515,20.598,20.152,20.598,1817246,0
2012-09-04,20.558,20.665,20.489,20.598,541315,0
2012-09-05,20.533,20.655,20.474,20.533,333753,0
2012-09-06,20.665,20.748,20.574,20.682,271676,0
2012-09-07,20.789,20.861,20.665,20.77,451307,0
2012-09-10,20.648,20.789,20.604,20.738,196844,0
2012-09-11,20.738,20.877,20.691,20.856,162746,0
2012-09-12,20.824,20.971,20.674,20.912,194413,0
2012-09-13,20.886,21.21,20.886,21.142,303503,0
2012-09-14,21.236,21.368,21.177,21.227,241226,0
2012-09-17,21.244,21.368,21.218,21.343,255066,0
2012-09-18,21.31,21.55,21.283,21.441,273666,0
2012-09-19,21.474,21.474,21.21,21.21,424775,0
2012-09-20,21.177,21.236,20.947,21.046,1407023,0
2012-09-21,21.194,21.218,21.027,21.111,547249,0
2012-09-24,21.142,21.21,21.019,21.036,268394,0
2012-09-25,21.087,21.152,20.779,20.789,472552,0
2012-09-26,20.921,21.088,20.862,20.887,307455,0
2012-09-27,20.94,21.071,20.831,20.913,202270,0
2012-09-28,20.831,20.905,20.654,20.681,376617,0
2012-10-01,20.747,20.747,20.164,20.405,513649,0
2012-10-02,20.464,20.513,20.264,20.405,280317,0
2012-10-03,20.464,20.705,20.424,20.522,290419,0
2012-10-04,20.556,20.639,20.365,20.612,274671,0
2012-10-05,20.63,20.747,20.522,20.539,168151,0
2012-10-08,20.472,20.589,20.447,20.539,75041,0
2012-10-09,20.581,20.738,20.539,20.681,294407,0
2012-10-10,20.681,20.871,20.612,20.798,333751,0
2012-10-11,20.896,21.021,20.838,20.921,330933,0
2012-10-12,20.965,21.136,20.779,20.896,705334,0
2012-10-15,20.948,21.222,20.639,21.13,558659,0
2012-10-16,21.214,21.49,21.214,21.263,407303,0
2012-10-17,21.263,21.304,21.088,21.181,167311,0
2012-10-18,21.114,21.504,21.114,21.314,388884,0
2012-10-19,21.23,21.471,21.164,21.279,607110,0
2012-10-22,21.279,21.389,21.145,21.272,364247,0
2012-10-23,21.13,21.181,20.887,21.057,184856,0
2012-10-24,21.057,21.438,20.77,21.354,899859,0
2012-10-25,21.49,21.539,21.038,21.381,570939,0
2012-10-26,21.438,21.446,21.065,21.272,2698382,0
2012-10-31,21.339,21.446,21.057,21.396,598745,0
2012-11-01,21.381,21.588,21.088,21.363,743163,0
2012-11-02,21.512,21.512,21.348,21.406,653695,0
2012-11-05,21.455,21.504,21.114,21.43,864259,0
2012-11-06,21.521,21.521,21.279,21.455,337347,0
2012-11-07,21.296,21.339,21.021,21.048,263495,0
2012-11-08,21.071,21.114,20.762,20.878,441021,0
2012-11-09,20.77,20.913,20.612,20.789,477288,0
2012-11-12,20.896,20.905,20.505,20.639,354546,0
2012-11-13,20.699,20.798,20.589,20.654,214244,0
2012-11-14,20.747,20.878,20.256,20.314,443570,0
2012-11-15,20.264,20.522,20.005,20.113,485496,0
2012-11-16,20.073,20.431,19.923,20.372,585090,0
2012-11-19,20.531,20.722,20.395,20.565,671934,0
2012-11-20,20.589,20.824,20.438,20.738,316342,0
2012-11-21,20.814,20.824,20.581,20.69,312136,0
2012-11-23,20.779,20.921,20.664,20.896,143754,0
2012-11-26,20.789,21.088,20.779,20.948,420306,0
2012-11-27,20.948,20.948,20.639,20.747,330185,0
2012-11-28,20.747,20.848,20.505,20.705,284822,0
2012-11-29,20.824,20.824,20.546,20.705,380426,0
2012-11-30,20.714,20.896,20.597,20.681,660621,0
2012-12-03,20.754,20.848,20.539,20.69,505292,0
2012-12-04,20.69,20.798,20.565,20.69,375644,0
2012-12-05,20.754,20.754,20.447,20.513,537723,0
2012-12-06,20.574,20.789,20.574,20.779,929316,0
2012-12-07,21.088,21.455,20.887,21.23,1818224,0
2012-12-10,21.322,21.463,21.088,21.164,571316,0
2012-12-11,21.272,21.33,21.136,21.33,414182,0
2012-12-12,21.314,21.413,20.98,21.038,658102,0
2012-12-13,20.988,21.013,20.762,20.848,341130,0
2012-12-14,20.913,20.972,20.714,20.862,352611,0
2012-12-17,20.838,20.98,20.705,20.931,338385,0
2012-12-18,20.956,21.172,20.905,21.071,285930,0
2012-12-19,21.065,21.246,20.972,21.029,298255,0
2012-12-20,21.065,21.272,20.948,21.145,537314,0
2012-12-21,21.048,21.438,20.831,21.205,2110982,0
2012-12-24,21.189,21.189,20.871,21.038,264589,0
2012-12-26,20.995,21.105,20.814,20.856,323054,0
2012-12-27,20.897,20.966,20.637,20.878,409859,0
2012-12-28,20.807,21.023,20.699,20.728,307573,0
2012-12-31,20.689,21.058,20.646,21.05,324453,0
2013-01-02,21.318,21.417,21.014,21.208,793096,0
2013-01-03,21.208,21.451,21.175,21.351,699355,0
2013-01-04,21.459,21.476,21.241,21.401,716529,0
2013-01-07,21.351,21.427,21.241,21.367,373301,0
2013-01-08,21.401,21.628,21.25,21.282,205410,0
2013-01-09,21.291,21.409,21.25,21.358,360191,0
2013-01-10,21.367,21.509,21.351,21.417,479730,0
2013-01-11,21.434,21.451,21.282,21.417,426116,0
2013-01-14,21.376,21.576,21.376,21.576,210826,0
2013-01-15,21.502,21.736,21.502,21.729,224603,0
2013-01-16,21.677,21.76,21.636,21.668,243486,0
2013-01-17,21.721,21.872,21.668,21.76,208361,0
2013-01-18,21.746,21.872,21.434,21.517,792747,0
2013-01-22,21.559,21.77,21.553,21.77,224883,0
2013-01-23,21.76,21.804,21.645,21.659,197203,0
2013-01-24,21.653,21.862,21.636,21.754,282586,0
2013-01-25,21.746,21.947,21.746,21.88,270902,0
2013-01-28,21.886,22.021,21.778,22.005,256127,0
2013-01-29,21.956,22.233,21.956,22.217,335602,0
2013-01-30,22.163,22.281,21.939,22.005,224465,0
2013-01-31,22.021,22.021,21.794,21.939,421044,0
2013-02-01,22.055,22.181,21.92,22.037,407555,0
2013-02-04,21.872,22.34,21.872,22.289,385006,0
2013-02-05,22.425,22.499,22.198,22.457,360772,0
2013-02-06,22.316,22.626,22.037,22.592,593651,0
2013-02-07,22.592,22.66,22.435,22.475,333557,0
2013-02-08,22.465,22.499,22.308,22.435,285669,0
2013-02-11,22.465,22.626,22.333,22.508,292064,0
2013-02-12,22.551,22.652,22.408,22.618,230961,0
2013-02-13,22.626,22.701,22.448,22.635,370248,0
2013-02-14,22.601,22.66,22.484,22.558,253258,0
2013-02-15,22.652,22.736,22.408,22.499,756167,0
2013-02-19,22.499,22.87,22.493,22.87,340518,0
2013-02-20,22.809,23.029,22.761,22.761,508695,0
2013-02-21,22.726,22.794,22.425,22.435,309042,0
2013-02-22,22.536,22.736,22.475,22.652,256225,0
2013-02-25,22.753,22.753,22.24,22.24,301424,0
2013-02-26,22.366,22.601,22.173,22.264,483576,0
2013-02-27,22.289,22.684,22.289,22.536,256801,0
2013-02-28,22.551,22.71,22.493,22.592,523682,0
2013-03-01,22.517,22.769,22.347,22.736,284145,0
2013-03-04,22.66,22.904,22.626,22.843,634348,0
2013-03-05,22.913,23.44,22.818,23.423,401764,0
2013-03-06,23.431,23.431,23.265,23.357,220713,0
2013-03-07,23.357,23.474,23.289,23.338,308180,0
2013-03-08,23.448,23.448,23.155,23.406,413596,0
2013-03-11,23.357,23.556,23.239,23.499,684189,0
2013-03-12,23.523,23.523,23.367,23.457,458198,0
2013-03-13,23.406,23.499,23.214,23.239,444571,0
2013-03-14,23.289,23.584,23.289,23.331,416001,0
2013-03-15,23.322,23.423,23.23,23.415,1257322,0
2013-03-18,23.255,23.448,23.23,23.331,402196,0
2013-03-19,23.396,23.406,23.088,23.18,539936,0
2013-03-20,23.331,23.415,23.155,23.197,350808,0
2013-03-21,23.121,23.367,23.079,23.13,472842,0
2013-03-22,23.205,23.431,23.197,23.382,357832,0
2013-03-25,23.406,23.54,23.338,23.465,374205,0
2013-03-26,23.533,23.769,23.533,23.677,332691,0
2013-03-27,23.593,23.668,23.431,23.5,297376,0
2013-03-28,23.524,23.651,23.322,23.483,964988,0
2013-04-01,23.517,23.66,23.337,23.617,382245,0
2013-04-02,23.735,23.828,23.381,23.423,449860,0
2013-04-03,23.524,23.524,23.244,23.288,396150,0
2013-04-04,23.356,23.549,23.288,23.507,340058,0
2013-04-05,23.229,23.694,23.229,23.668,302292,0
2013-04-08,23.677,23.924,23.6,23.869,256802,0
2013-04-09,23.889,23.924,23.609,23.617,335028,0
2013-04-10,23.694,23.853,23.651,23.797,296277,0
2013-04-11,23.797,24.015,23.769,23.93,215670,0
2013-04-12,23.861,23.956,23.819,23.937,213995,0
2013-04-15,23.861,23.997,23.374,23.431,625393,0
2013-04-16,23.524,23.685,23.269,23.609,484454,0
2013-04-17,23.439,23.491,23.153,23.253,369474,0
2013-04-18,23.288,23.337,23.077,23.296,177742,0
2013-04-19,23.296,23.677,23.253,23.677,494273,0
2013-04-22,23.651,23.685,23.366,23.549,226936,0
2013-04-23,23.677,23.753,23.483,23.753,210830,0
2013-04-24,23.753,24.049,23.651,23.837,329263,0
2013-04-25,23.937,23.997,23.703,23.93,297480,0
2013-04-26,23.907,24.134,23.907,24.007,237215,0
2013-04-29,24.033,24.218,23.997,24.099,238087,0
2013-04-30,24.109,24.158,23.972,24.142,718094,0
2013-05-01,24.124,24.175,23.609,23.685,813302,0
2013-05-02,23.66,24.049,23.66,23.924,247910,0
2013-05-03,24.073,24.362,23.897,24.31,407647,0
2013-05-06,24.404,24.53,24.285,24.472,273040,0
2013-05-07,24.556,24.794,24.454,24.742,358670,0
2013-05-08,24.742,24.742,24.413,24.607,329868,0
2013-05-09,24.574,24.649,24.31,24.327,197207,0
2013-05-10,24.42,24.42,24.192,24.26,290134,0
2013-05-13,24.285,24.404,24.192,24.31,222819,0
2013-05-14,24.404,24.463,24.285,24.302,239052,0
2013-05-15,24.285,24.54,24.142,24.438,231217,0
2013-05-16,24.429,24.581,24.099,24.167,466981,0
2013-05-17,24.269,24.438,24.192,24.438,269943,0
2013-05-20,24.354,24.394,24.057,24.242,398010,0
2013-05-21,24.235,24.454,24.235,24.438,250326,0
2013-05-22,24.438,24.649,23.557,23.617,667046,0
2013-05-23,23.439,23.439,23.049,23.305,458372,0
2013-05-24,23.195,23.288,22.948,23.077,394134,0
2013-05-28,23.144,23.305,22.575,22.889,461125,0
2013-05-29,22.68,22.68,22.062,22.408,342547,0
2013-05-30,22.392,22.519,22.062,22.136,750942,0
2013-05-31,22.03,22.195,21.816,21.919,1279803,0
2013-06-03,21.952,22.256,21.808,22.009,928165,0
2013-06-04,22.078,22.171,21.859,21.892,893330,0
2013-06-05,21.859,21.926,21.724,21.79,724374,0
2013-06-06,21.741,22.28,21.63,22.28,349727,0
2013-06-07,22.357,22.527,21.952,22.326,491003,0
2013-06-10,22.384,22.527,22.145,22.307,382624,0
2013-06-11,22.107,22.264,21.868,21.907,271774,0
2013-06-12,21.994,22.078,21.546,21.555,957066,0
2013-06-13,21.587,21.834,21.496,21.672,762818,0
2013-06-14,21.689,21.926,21.529,21.663,454740,0
2013-06-17,21.825,21.978,21.529,21.63,282348,0
2013-06-18,21.605,21.969,21.538,21.79,259359,0
2013-06-19,21.808,21.877,21.199,21.334,268283,0
2013-06-20,21.08,21.157,20.479,20.496,492197,0
2013-06-21,20.633,20.667,20.158,20.394,1263816,0
2013-06-24,20.193,20.479,19.735,20.097,464310,0
2013-06-25,20.279,20.487,20.022,20.423,416997,0
2013-06-26,20.659,20.769,20.455,20.711,810360,0
2013-06-27,20.856,21.206,20.807,21.172,666043,0
2013-06-28,21.129,21.214,20.915,21.062,2110254,0
2013-07-01,21.154,21.265,20.924,21.044,442893,0
2013-07-02,21.07,21.308,20.984,21.29,1012325,0
2013-07-03,21.24,21.24,20.991,20.991,382332,0
2013-07-05,21.136,21.232,20.584,20.761,1080793,0
2013-07-08,20.798,20.991,20.753,20.788,694417,0
2013-07-09,20.898,21.144,20.778,21.07,383381,0
2013-07-10,21.025,21.504,20.934,21.479,825977,0
2013-07-11,21.76,22.119,21.76,22.075,372840,0
2013-07-12,22.032,22.23,21.913,22.23,607720,0
2013-07-15,22.297,22.4,22.105,22.205,372861,0
2013-07-16,22.161,22.34,22.105,22.288,582424,0
2013-07-17,22.315,22.442,22.161,22.307,360359,0
2013-07-18,22.347,22.577,22.307,22.547,384066,0
2013-07-19,22.501,22.569,22.263,22.297,540117,0
2013-07-22,22.28,22.486,22.169,22.459,171063,0
2013-07-23,22.501,22.639,22.297,22.613,251749,0
2013-07-24,22.665,22.665,22.085,22.152,403979,0
2013-07-25,22.152,22.426,22.075,22.34,193682,0
2013-07-26,22.215,22.325,22.075,22.315,169857,0
2013-07-29,22.215,22.357,22.059,22.105,203400,0
2013-07-30,22.333,22.843,22.333,22.477,723830,0
2013-07-31,22.51,22.656,21.895,21.992,430180,0
2013-08-01,22.119,22.271,21.965,22.125,611495,0
2013-08-02,22.105,22.222,22.007,22.032,205834,0
2013-08-05,21.974,21.974,21.829,21.887,222841,0
2013-08-06,21.855,22.032,21.727,21.744,393111,0
2013-08-07,21.735,21.82,21.53,21.727,608351,0
2013-08-08,21.793,21.895,21.616,21.657,454495,0
2013-08-09,21.641,21.992,21.632,21.863,375081,0
2013-08-12,21.776,21.873,21.607,21.784,252080,0
2013-08-13,21.811,21.811,21.377,21.47,228492,0
2013-08-14,21.429,21.572,21.351,21.461,343864,0
2013-08-15,21.257,21.282,20.959,21.164,232965,0
2013-08-16,21.054,21.275,20.677,20.697,237365,0
2013-08-19,20.711,20.761,20.353,20.353,295443,0
2013-08-20,20.378,20.907,20.378,20.788,559237,0
2013-08-21,20.702,20.814,20.378,20.472,413756,0
2013-08-22,20.558,20.606,20.37,20.592,244989,0
2013-08-23,20.6,20.711,20.447,20.711,186148,0
2013-08-26,20.711,20.778,20.549,20.65,205341,0
2013-08-27,20.625,20.711,20.438,20.464,241092,0
2013-08-28,20.43,20.54,20.165,20.26,256034,0
2013-08-29,20.26,20.284,19.977,20.191,372087,0
2013-08-30,20.191,20.284,19.857,19.901,422070,0
2013-09-03,20.113,20.699,19.529,19.726,335418,0
2013-09-04,19.768,20.063,19.666,20.054,184062,0
2013-09-05,20.155,20.232,19.76,19.846,238809,0
2013-09-06,20.063,20.372,20.018,20.191,251991,0
2013-09-09,20.252,20.568,20.165,20.558,273460,0
2013-09-10,20.619,20.706,20.44,20.61,304448,0
2013-09-11,20.625,20.761,20.584,20.659,141517,0
2013-09-12,20.635,20.798,20.549,20.615,165396,0
2013-09-13,20.629,20.941,20.601,20.82,330154,0
2013-09-16,21.103,21.206,20.778,20.95,323625,0
2013-09-17,20.921,21.053,20.803,20.904,154580,0
2013-09-18,20.86,21.61,20.793,21.446,425211,0
2013-09-19,21.515,21.705,21.421,21.524,181467,0
2013-09-20,21.637,21.645,21.319,21.386,543440,0
2013-09-23,21.368,21.524,21.265,21.413,222361,0
2013-09-24,21.368,21.421,21.265,21.36,365405,0
2013-09-25,21.36,21.481,21.18,21.214,536373,0
2013-09-26,21.353,21.353,21.135,21.327,233895,0
2013-09-27,21.206,21.319,21.111,21.241,190036,0
2013-09-30,21.094,21.265,20.958,21.232,302210,0
2013-10-01,21.257,21.764,21.144,21.558,344677,0
2013-10-02,21.446,21.583,21.291,21.463,237578,0
2013-10-03,21.378,21.491,20.989,21.076,362759,0
2013-10-04,21.053,21.144,20.895,21.043,164296,0
2013-10-07,20.949,21.232,20.904,21.043,197997,0
2013-10-08,21.033,21.102,20.751,20.765,270580,0
2013-10-09,20.774,21.043,20.731,20.86,259474,0
2013-10-10,21.128,21.515,20.958,21.499,313777,0
2013-10-11,21.413,21.772,21.197,21.731,279399,0
2013-10-14,21.567,21.723,21.472,21.637,312671,0
2013-10-15,21.515,21.669,21.413,21.645,281814,0
2013-10-16,21.799,22.084,21.62,22.084,181874,0
2013-10-17,22.022,22.393,21.955,22.393,267513,0
2013-10-18,22.556,22.581,22.238,22.452,298967,0
2013-10-21,22.452,22.452,22.151,22.263,198056,0
2013-10-22,22.298,22.71,22.133,22.692,246734,0
2013-10-23,22.617,23.141,22.542,23.133,500368,0
2013-10-24,23.133,23.478,23.047,23.433,413931,0
2013-10-25,23.537,23.718,23.305,23.666,313021,0
2013-10-28,23.71,23.734,23.338,23.537,345050,0
2013-10-29,23.537,23.606,23.22,23.244,434248,0
2013-10-30,23.201,23.367,23.072,23.237,325668,0
2013-10-31,23.278,23.331,22.941,22.941,363491,0
2013-11-01,22.901,23.089,22.668,23.03,412068,0
2013-11-04,23.099,23.278,22.961,23.269,462170,0
2013-11-05,23.244,23.244,22.927,23.063,194520,0
2013-11-06,23.124,23.244,22.874,22.927,147894,0
2013-11-07,23.012,23.081,22.523,22.556,292244,0
2013-11-08,22.47,22.625,21.61,22.59,407336,0
2013-11-11,22.523,22.747,22.489,22.563,208645,0
2013-11-12,22.48,22.503,22.205,22.419,97354,0
2013-11-13,22.333,22.66,22.289,22.635,169124,0
2013-11-14,22.692,22.941,22.542,22.78,208142,0
2013-11-15,22.747,22.849,22.608,22.625,304854,0
2013-11-18,22.747,22.822,22.549,22.71,203956,0
2013-11-19,22.747,22.798,22.393,22.556,245739,0
2013-11-20,22.652,22.798,22.444,22.489,367368,0
2013-11-21,22.625,22.773,22.48,22.581,160692,0
2013-11-22,22.563,22.563,22.289,22.419,194543,0
2013-11-25,22.419,22.532,22.368,22.401,104884,0
2013-11-26,22.428,22.563,22.289,22.333,226627,0
2013-11-27,22.401,22.608,22.255,22.523,163835,0
2013-11-29,22.563,22.59,22.23,22.341,113250,0
2013-12-02,22.289,22.307,22.006,22.049,167095,0
2013-12-03,21.981,22.118,21.86,22.104,326658,0
2013-12-04,21.981,22.289,21.834,22.104,242128,0
2013-12-05,21.998,22.16,21.878,22.084,123916,0
2013-12-06,22.238,22.444,22.177,22.393,119525,0
2013-12-09,22.385,22.489,22.238,22.452,97585,0
2013-12-10,22.409,22.617,22.341,22.393,269214,0
2013-12-11,22.376,22.503,21.678,21.764,222935,0
2013-12-12,21.755,21.91,21.533,21.739,170759,0
2013-12-13,21.79,22.16,21.755,21.799,313681,0
2013-12-16,21.928,21.963,21.696,21.772,270954,0
2013-12-17,21.764,21.938,21.637,21.799,380231,0
2013-12-18,21.764,22.16,21.446,22.151,391321,0
2013-12-19,22.142,22.142,21.696,21.739,311937,0
2013-12-20,21.601,21.808,21.472,21.705,1158930,0
2013-12-23,21.764,21.878,21.653,21.705,305857,0
2013-12-24,21.723,21.878,21.678,21.705,131654,0
2013-12-26,21.852,21.946,21.628,21.781,317463,0
2013-12-27,21.87,21.885,21.6,21.749,263454,0
2013-12-30,21.739,21.911,21.677,21.749,186838,0
2013-12-31,21.749,21.781,21.54,21.557,438050,0
2014-01-02,21.557,21.618,21.304,21.512,551505,0
2014-01-03,21.478,21.677,21.331,21.668,596196,0
2014-01-06,21.816,21.965,21.497,21.885,287855,0
2014-01-07,22.015,22.209,21.749,21.86,330701,0
2014-01-08,21.86,21.87,21.572,21.704,300307,0
2014-01-09,21.808,21.808,21.565,21.79,169893,0
2014-01-10,21.835,22.032,21.772,21.87,386106,0
2014-01-13,21.764,21.93,21.54,21.635,433573,0
2014-01-14,21.722,21.87,21.565,21.79,650944,0
2014-01-15,21.86,21.974,21.764,21.781,449048,0
2014-01-16,21.808,21.844,21.722,21.781,369187,0
2014-01-17,21.713,21.781,21.618,21.686,264280,0
2014-01-21,21.755,21.808,21.668,21.755,642858,0
2014-01-22,21.755,22.155,21.755,22.068,971125,0
2014-01-23,22.032,22.155,21.885,21.93,547009,0
2014-01-24,21.79,22.015,21.548,21.565,629773,0
2014-01-27,21.618,21.739,21.469,21.478,768506,0
2014-01-28,21.488,21.6,21.427,21.478,531329,0
2014-01-29,21.279,21.557,21.244,21.4,475654,0
2014-01-30,21.591,21.87,21.557,21.713,484986,0
2014-01-31,21.618,22.112,21.322,22.097,769415,0
2014-02-03,22.097,22.173,21.497,21.644,485468,0
2014-02-04,21.644,21.94,21.331,21.885,633265,0
2014-02-05,21.826,22.06,21.686,21.94,474423,0
2014-02-06,21.965,22.218,21.94,22.112,352051,0
2014-02-07,22.181,22.486,22.12,22.407,373768,0
2014-02-10,22.425,22.659,22.218,22.561,284769,0
2014-02-11,22.589,22.763,22.501,22.547,316920,0
2014-02-12,22.547,22.719,22.458,22.53,344540,0
2014-02-13,22.407,22.903,22.137,22.799,318766,0
2014-02-14,22.814,23.067,22.634,23.067,335536,0
2014-02-18,23.102,23.241,22.912,23.007,371986,0
2014-02-19,23.032,23.293,22.789,22.85,480033,0
2014-02-20,22.868,23.067,22.737,22.962,482832,0
2014-02-21,23.057,23.206,22.755,23.032,298415,0
2014-02-24,23.111,23.18,22.814,22.823,239597,0
2014-02-25,22.789,23.015,22.71,22.755,327653,0
2014-02-26,22.823,22.98,22.667,22.876,281038,0
2014-02-27,22.823,22.972,22.634,22.799,220347,0
2014-02-28,22.799,23.024,22.659,22.962,421322,0
2014-03-03,22.868,22.98,22.554,22.86,378025,0
2014-03-04,23.093,23.492,23.032,23.319,557941,0
2014-03-05,23.274,23.431,22.99,23.137,357217,0
2014-03-06,23.197,23.197,22.92,23.137,511901,0
2014-03-07,23.197,23.197,22.589,22.737,340746,0
2014-03-10,22.763,22.85,22.477,22.589,145320,0
2014-03-11,22.53,22.799,22.382,22.642,188802,0
2014-03-12,22.634,22.884,22.634,22.85,244502,0
2014-03-13,22.868,22.943,22.667,22.737,173846,0
2014-03-14,22.652,22.884,22.652,22.773,170380,0
2014-03-17,22.912,23.032,22.763,22.85,190769,0
2014-03-18,22.929,23.024,22.763,22.962,297730,0
2014-03-19,22.962,23.119,22.425,22.521,227986,0
2014-03-20,22.416,22.616,22.293,22.589,229986,0
2014-03-21,22.667,22.868,22.659,22.831,514066,0
2014-03-24,22.85,22.86,22.53,22.71,175855,0
2014-03-25,22.85,23.04,22.737,22.86,201786,0
2014-03-26,22.929,22.962,22.501,22.589,358230,0
2014-03-27,22.634,22.843,22.494,22.808,188994,0
2014-03-28,22.808,23.124,22.808,22.922,257399,0
2014-03-31,23.001,23.176,22.702,23.106,485832,0
2014-04-01,23.212,23.271,22.975,23.265,294458,0
2014-04-02,23.246,23.457,23.071,23.439,393463,0
2014-04-03,23.475,23.597,23.202,23.281,388386,0
2014-04-04,23.43,23.465,23.019,23.045,382697,0
2014-04-07,23.01,23.307,22.843,23.281,326428,0
2014-04-08,23.316,23.421,23.184,23.386,328065,0
2014-04-09,23.394,23.57,23.246,23.352,364051,0
2014-04-10,23.394,23.519,22.947,23.019,434088,0
2014-04-11,22.87,23.027,22.757,22.765,625385,0
2014-04-14,22.938,23.053,22.825,22.947,497405,0
2014-04-15,23.098,23.221,22.922,22.947,754618,0
2014-04-16,23.071,23.5,22.887,23.484,579900,0
2014-04-17,23.413,23.711,23.29,23.684,271554,0
2014-04-21,23.737,23.8,23.403,23.475,357032,0
2014-04-22,23.519,23.658,23.265,23.651,233634,0
2014-04-23,23.58,23.641,23.334,23.394,556391,0
2014-04-24,23.509,23.622,23.43,23.544,149691,0
2014-04-25,23.5,23.59,23.342,23.519,253657,0
2014-04-28,23.606,23.719,23.403,23.658,200964,0
2014-04-29,23.772,23.93,23.59,23.667,201180,0
2014-04-30,23.676,23.842,23.465,23.763,238559,0
2014-05-01,23.676,23.849,23.379,23.816,522263,0
2014-05-02,23.816,24.018,23.59,23.8,239870,0
2014-05-05,23.737,23.8,23.475,23.719,228233,0
2014-05-06,23.641,23.763,23.484,23.606,310950,0
2014-05-07,23.781,23.999,23.641,23.981,402385,0
2014-05-08,24.044,24.2,23.833,23.973,498492,0
2014-05-09,23.886,24.384,23.886,24.297,634943,0
2014-05-12,24.323,24.525,24.166,24.483,982246,0
2014-05-13,24.499,24.797,24.192,24.2,871226,0
2014-05-14,24.141,24.219,23.849,23.867,452908,0
2014-05-15,23.719,23.876,23.58,23.684,366792,0
2014-05-16,23.622,24.174,23.552,24.174,252268,0
2014-05-19,24.149,24.166,23.876,24.044,170087,0
2014-05-20,23.956,24.113,23.684,23.859,260341,0
2014-05-21,23.886,23.99,23.676,23.8,242635,0
2014-05-22,23.763,23.914,23.711,23.79,199244,0
2014-05-23,23.781,24.095,23.745,24.052,262714,0
2014-05-27,24.166,24.36,24.028,24.351,279479,0
2014-05-28,24.333,24.375,24.069,24.122,360711,0
2014-05-29,24.183,24.183,23.973,24.044,536097,0
2014-05-30,24.105,24.244,24.044,24.166,362329,0
2014-06-02,24.244,24.455,24.062,24.343,287454,0
2014-06-03,24.219,24.42,24.122,24.343,299237,0
2014-06-04,24.219,24.483,24.113,24.438,248911,0
2014-06-05,24.438,24.962,24.438,24.839,378496,0
2014-06-06,25.034,25.034,24.726,24.805,336929,0
2014-06-09,24.805,24.831,24.429,24.525,291674,0
2014-06-10,24.42,24.551,24.105,24.2,175706,0
2014-06-11,24.141,24.228,23.886,24.228,304993,0
2014-06-12,24.244,24.263,24.009,24.183,361465,0
2014-06-13,24.281,24.464,23.905,24.438,303459,0
2014-06-16,24.412,24.534,24.253,24.297,201126,0
2014-06-17,24.228,24.367,24.157,24.315,277384,0
2014-06-18,24.315,24.682,24.244,24.639,235470,0
2014-06-19,24.648,24.903,24.507,24.894,228073,0
2014-06-20,24.945,24.971,24.569,24.894,762190,0
2014-06-23,24.849,25.043,24.762,24.911,424548,0
2014-06-24,24.857,24.919,24.708,24.876,289260,0
2014-06-25,24.805,25.05,24.805,24.989,436278,0
2014-06-26,25.024,25.061,24.743,24.875,226854,0
2014-06-27,24.724,25.219,24.663,25.219,660582,0
2014-06-30,25.139,25.228,24.715,24.804,532873,0
2014-07-01,24.82,25.21,24.795,25.069,416154,0
2014-07-02,25.034,25.114,24.894,24.971,217322,0
2014-07-03,24.945,24.979,23.841,24.954,264985,0
2014-07-07,24.875,24.971,24.838,24.894,202690,0
2014-07-08,24.902,25.043,24.795,25.043,249051,0
2014-07-09,25.104,25.104,24.83,24.927,147099,0
2014-07-10,24.636,25.077,24.636,25.009,219274,0
2014-07-11,25.017,25.086,24.812,24.979,168031,0
2014-07-14,25.148,25.176,24.954,25.157,206039,0
2014-07-15,25.148,25.297,25.024,25.139,257484,0
2014-07-16,25.272,25.272,24.989,25.095,167613,0
2014-07-17,24.919,25.095,24.919,25.034,191055,0
2014-07-18,24.962,25.377,24.962,25.368,235312,0
2014-07-21,25.254,25.317,25.114,25.254,200589,0
2014-07-22,25.377,25.476,25.29,25.336,204514,0
2014-07-23,25.317,25.492,25.307,25.492,123198,0
2014-07-24,25.509,25.546,25.244,25.297,184805,0
2014-07-25,25.139,25.297,24.954,24.979,301664,0
2014-07-28,24.979,25.263,24.866,25.228,175903,0
2014-07-29,25.263,25.431,25.034,25.272,218543,0
2014-07-30,25.176,25.345,24.954,25.148,306783,0
2014-07-31,24.91,25.104,24.91,24.927,280070,0
2014-08-01,24.935,25.061,24.788,24.999,265687,0
2014-08-04,25.114,25.114,24.751,25.051,286876,0
2014-08-05,24.945,25.139,24.83,24.902,206346,0
2014-08-06,24.83,25.069,24.83,24.954,330784,0
2014-08-07,24.954,25.139,24.894,24.971,257638,0
2014-08-08,24.954,25.095,24.902,24.919,518295,0
2014-08-11,24.945,25.272,24.945,25.129,260146,0
2014-08-12,25.114,25.219,24.919,24.945,366844,0
2014-08-13,25.077,25.377,25.017,25.358,367819,0
2014-08-14,25.368,25.458,25.244,25.404,176330,0
2014-08-15,25.581,25.678,25.244,25.387,359327,0
2014-08-18,25.509,25.607,25.307,25.599,153507,0
2014-08-19,25.573,25.828,25.555,25.767,219874,0
2014-08-20,25.643,25.891,25.501,25.794,205037,0
2014-08-21,25.757,25.926,25.739,25.767,141334,0
2014-08-22,25.767,25.776,25.458,25.501,141027,0
2014-08-25,25.661,25.661,25.21,25.29,212094,0
2014-08-26,25.358,25.538,25.326,25.458,179136,0
2014-08-27,25.441,25.546,25.336,25.458,113861,0
2014-08-28,25.421,25.501,25.307,25.413,152824,0
2014-08-29,25.404,25.538,25.263,25.449,328996,0
2014-09-02,25.492,25.581,25.404,25.483,189969,0
2014-09-03,25.518,25.581,25.377,25.449,275924,0
2014-09-04,25.441,25.528,25.281,25.317,217085,0
2014-09-05,25.336,25.509,25.317,25.458,298794,0
2014-09-08,25.476,25.565,25.297,25.404,213173,0
2014-09-09,25.449,25.476,25.219,25.297,496935,0
2014-09-10,25.236,25.263,24.82,24.82,347616,0
2014-09-11,24.663,24.954,24.646,24.804,265367,0
2014-09-12,24.724,24.724,23.905,24.107,601240,0
2014-09-15,24.097,24.397,23.937,24.265,871447,0
2014-09-16,24.3,24.54,24.195,24.478,731977,0
2014-09-17,24.512,24.804,24.433,24.609,425374,0
2014-09-18,24.628,24.724,24.469,24.609,492301,0
2014-09-19,24.618,24.761,24.142,24.636,743326,0
2014-09-22,24.566,24.751,24.397,24.557,309719,0
2014-09-23,24.566,24.698,24.459,24.512,926130,0
2014-09-24,24.583,24.733,24.346,24.417,537424,0
2014-09-25,24.387,24.469,24.159,24.231,286721,0
2014-09-26,24.274,24.631,24.133,24.595,255105,0
2014-09-29,24.461,24.675,24.274,24.649,358243,0
2014-09-30,24.612,24.746,24.452,24.559,368785,0
2014-10-01,24.612,24.765,24.506,24.72,559479,0
2014-10-02,24.72,24.925,24.559,24.675,265798,0
2014-10-03,24.881,24.916,24.649,24.738,207818,0
2014-10-06,24.738,24.932,24.675,24.792,120530,0
2014-10-07,24.729,24.969,24.631,24.64,171202,0
2014-10-08,24.649,25.378,24.649,25.369,384804,0
2014-10-09,25.359,25.646,25.281,25.281,238780,0
2014-10-10,25.254,25.725,25.254,25.398,330939,0
2014-10-13,25.405,25.922,25.346,25.584,216591,0
2014-10-14,25.708,26.25,25.592,25.832,613405,0
2014-10-15,25.887,26.073,25.636,25.877,578655,0
2014-10-16,25.664,25.984,25.567,25.85,474355,0
2014-10-17,26.063,26.063,25.558,25.691,539284,0
2014-10-20,25.655,26.171,25.655,26.171,265668,0
2014-10-21,26.216,26.42,26.047,26.42,362936,0
2014-10-22,26.42,26.714,26.403,26.554,256965,0
2014-10-23,26.706,26.892,26.616,26.822,266139,0
2014-10-24,26.901,27.034,26.634,26.776,250340,0
2014-10-27,26.804,27.027,26.742,27.017,187155,0
2014-10-28,26.984,27.197,26.841,27.197,339838,0
2014-10-29,27.027,27.357,26.67,27.027,330188,0
2014-10-30,26.67,27.542,26.554,27.427,2243091,0
2014-10-31,27.694,27.783,27.391,27.783,413515,0
2014-11-03,27.881,28.648,27.739,28.62,567434,0
2014-11-04,28.55,28.79,28.336,28.486,476577,0
2014-11-05,28.629,28.665,28.095,28.397,321066,0
2014-11-06,28.353,28.62,28.008,28.147,450376,0
2014-11-07,28.22,28.353,27.933,28.345,945809,0
2014-11-10,28.281,28.54,28.164,28.54,268010,0
2014-11-11,28.505,28.754,28.389,28.683,319350,0
2014-11-12,28.575,28.744,28.271,28.327,280474,0
2014-11-13,28.317,28.53,28.22,28.336,205976,0
2014-11-14,28.307,28.477,27.933,28.008,225216,0
2014-11-17,27.924,28.21,27.828,28.105,152546,0
2014-11-18,28.164,28.202,27.98,27.999,351980,0
2014-11-19,28.031,28.124,27.792,27.818,238404,0
2014-11-20,27.765,27.891,27.649,27.739,269637,0
2014-11-21,28.023,28.085,27.881,27.989,218813,0
2014-11-24,27.989,28.22,27.952,28.095,245273,0
2014-11-25,28.14,28.23,28.057,28.14,378471,0
2014-11-26,28.183,28.521,28.155,28.521,263563,0
2014-11-28,28.592,28.851,28.256,28.46,125594,0
2014-12-01,28.442,28.69,28.192,28.192,300097,0
2014-12-02,28.22,28.442,28.016,28.21,589163,0
2014-12-03,28.281,28.371,28.124,28.22,338444,0
2014-12-04,28.124,28.379,28.031,28.307,307299,0
2014-12-05,28.281,28.327,28.067,28.317,261753,0
2014-12-08,28.307,28.648,28.256,28.336,266503,0
2014-12-09,28.164,28.683,28.14,28.629,387565,0
2014-12-10,28.601,28.718,28.397,28.629,368568,0
2014-12-11,28.629,28.995,28.629,28.88,313902,0
2014-12-12,28.23,28.361,28.14,28.256,3135644,0
2014-12-15,28.298,28.345,27.631,27.694,509410,0
2014-12-16,27.516,27.924,27.409,27.641,398459,0
2014-12-17,27.739,28.271,27.694,28.239,776035,0
2014-12-18,28.379,28.46,28.077,28.46,617355,0
2014-12-19,28.397,28.913,28.345,28.69,1891926,0
2014-12-22,28.735,29.297,28.718,29.288,331811,0
2014-12-23,29.405,29.405,29.082,29.253,327823,0
2014-12-24,29.332,29.448,29.253,29.349,125216,0
2014-12-26,29.456,29.548,29.387,29.529,136814,0
2014-12-29,29.709,29.836,29.501,29.501,351675,0
2014-12-30,29.581,29.773,29.464,29.529,303320,0
2014-12-31,29.619,29.882,28.931,28.995,306107,0
2015-01-02,29.157,29.501,29.084,29.483,366559,0
2015-01-05,29.375,29.836,29.23,29.783,440635,0
2015-01-06,29.929,30.253,29.843,30.162,480858,0
2015-01-07,30.081,31.002,29.89,30.932,480144,0
2015-01-08,30.949,31.175,30.859,30.987,611200,0
2015-01-09,30.923,31.185,30.723,30.958,341279,0
2015-01-12,30.967,31.248,30.967,31.175,248857,0
2015-01-13,31.266,31.293,30.815,31.086,381213,0
2015-01-14,30.886,31.682,30.886,31.528,412511,0
2015-01-15,31.574,31.745,31.276,31.447,402510,0
2015-01-16,31.519,31.854,31.293,31.854,362856,0
2015-01-20,31.955,32.19,31.06,31.32,500169,0
2015-01-21,31.284,31.673,31.06,31.574,335539,0
2015-01-22,31.745,32.451,31.584,32.154,533766,0
2015-01-23,32.235,32.525,31.908,31.908,585379,0
2015-01-26,31.908,32.677,31.801,32.677,719543,0
2015-01-27,32.471,32.77,32.389,32.607,353932,0
2015-01-28,32.725,33.031,32.653,32.87,618426,0
2015-01-29,32.959,33.276,32.725,33.213,406471,0
2015-01-30,33.105,33.195,32.705,32.76,875512,0
2015-02-02,32.705,32.779,32.072,32.49,788233,0
2015-02-03,32.49,32.87,32.28,32.851,498623,0
2015-02-04,32.76,33.121,32.597,32.978,487954,0
2015-02-05,33.031,33.329,32.842,33.323,256331,0
2015-02-06,33.249,33.296,31.973,32.072,381803,0
2015-02-09,32.018,32.272,31.763,31.81,286677,0
2015-02-10,31.908,31.99,31.546,31.937,277026,0
2015-02-11,31.955,32.117,31.682,31.838,231548,0
2015-02-12,31.973,32.498,31.801,32.451,236306,0
2015-02-13,32.417,32.426,31.846,32.109,223545,0
2015-02-17,32.145,32.533,31.99,32.163,267127,0
2015-02-18,32.253,32.417,31.248,32.226,620139,0
2015-02-19,32.072,32.172,31.556,31.602,334247,0
2015-02-20,31.485,31.973,31.393,31.918,200425,0
2015-02-23,31.854,32.19,31.721,32.19,304956,0
2015-02-24,32.099,32.099,31.24,31.511,310745,0
2015-02-25,31.594,31.828,31.302,31.41,408368,0
2015-02-26,31.368,31.536,30.932,31.021,415824,0
2015-02-27,30.949,31.076,30.75,30.923,1025280,0
2015-03-02,30.914,31.348,30.876,31.002,657847,0
2015-03-03,30.824,30.967,30.534,30.886,516668,0
2015-03-04,30.84,31.011,30.651,30.806,315503,0
2015-03-05,30.886,31.248,30.824,30.923,238502,0
2015-03-06,30.57,30.57,29.801,29.81,547158,0
2015-03-09,29.971,30.317,29.909,30.045,187797,0
2015-03-10,29.937,30.162,29.882,29.99,236076,0
2015-03-11,30.062,30.17,29.843,30.053,341351,0
2015-03-12,30.261,30.832,30.218,30.787,327653,0
2015-03-13,30.723,30.84,30.514,30.806,187136,0
2015-03-16,30.941,31.385,30.941,31.158,232539,0
2015-03-17,31.113,31.23,30.769,30.958,466958,0
2015-03-18,30.941,31.781,30.74,31.655,265569,0
2015-03-19,31.485,31.81,31.447,31.665,365323,0
2015-03-20,31.691,32.451,31.665,31.973,1611425,0
2015-03-23,31.947,32.29,31.899,32.226,567595,0
2015-03-24,32.217,32.217,31.781,32.046,422658,0
2015-03-25,32.135,32.19,31.519,31.584,698611,0
2015-03-26,31.519,31.646,31.158,31.194,275343,0
2015-03-27,31.321,31.477,31.175,31.34,317864,0
2015-03-30,31.506,32.023,31.34,32.004,319337,0
2015-03-31,31.914,32.069,31.597,31.796,254240,0
2015-04-01,31.733,31.943,31.331,31.676,289171,0
2015-04-02,31.676,31.904,31.512,31.786,700219,0
2015-04-06,31.796,32.233,31.796,31.943,322081,0
2015-04-07,31.904,31.914,31.377,31.412,214046,0
2015-04-08,31.529,31.597,31.312,31.359,239257,0
2015-04-09,31.303,31.303,30.5,30.637,273494,0
2015-04-10,30.875,31.066,30.482,30.509,301457,0
2015-04-13,30.5,30.547,30.191,30.191,321640,0
2015-04-14,30.281,30.492,30.119,30.172,384061,0
2015-04-15,30.2,30.311,29.909,29.953,527437,0
2015-04-16,29.863,30.136,29.673,29.89,252001,0
2015-04-17,29.716,30.009,29.508,29.598,590519,0
2015-04-20,29.681,29.836,29.554,29.691,487684,0
2015-04-21,29.818,30.017,29.58,29.691,391374,0
2015-04-22,29.763,29.953,29.598,29.673,342777,0
2015-04-23,29.607,29.827,29.498,29.536,160822,0
2015-04-24,29.536,29.79,29.362,29.691,471472,0
2015-04-27,29.782,29.963,29.417,29.571,356088,0
2015-04-28,29.489,29.598,29.298,29.409,234978,0
2015-04-29,29.17,29.307,28.532,28.585,253737,0
2015-04-30,28.057,28.495,27.502,28.166,617615,0
2015-05-01,28.251,28.467,28.076,28.424,677290,0
2015-05-04,28.542,28.732,28.404,28.404,490252,0
2015-05-05,28.285,28.368,27.767,27.812,568577,0
2015-05-06,27.838,28.047,27.62,27.895,482304,0
2015-05-07,27.958,28.386,27.802,28.332,275591,0
2015-05-08,28.651,29.107,28.571,28.578,427283,0
2015-05-11,28.477,28.751,28.175,28.213,383074,0
2015-05-12,28.085,28.477,27.886,28.351,298010,0
2015-05-13,28.495,28.696,27.938,27.958,329322,0
2015-05-14,28.03,28.585,28.03,28.578,212929,0
2015-05-15,28.679,28.861,28.424,28.788,215775,0
2015-05-18,28.623,28.823,28.486,28.806,241704,0
2015-05-19,28.714,28.814,28.561,28.741,257180,0
2015-05-20,28.832,28.924,28.613,28.732,257796,0
2015-05-21,28.796,28.933,28.451,28.552,377368,0
2015-05-22,28.414,28.705,28.267,28.578,279627,0
2015-05-26,28.505,28.67,28.175,28.404,376914,0
2015-05-27,28.532,28.705,28.323,28.661,299922,0
2015-05-28,28.679,28.832,28.571,28.633,445906,0
2015-05-29,28.643,28.696,28.195,28.276,608839,0
2015-06-01,28.105,28.788,28.105,28.661,314057,0
2015-06-02,28.514,28.571,28.242,28.522,263089,0
2015-06-03,28.486,28.661,27.986,28.085,462170,0
2015-06-04,28.006,28.175,27.878,27.878,561886,0
2015-06-05,27.684,27.802,27.193,27.649,248143,0
2015-06-08,27.684,27.749,27.512,27.649,181336,0
2015-06-09,27.593,27.693,27.293,27.401,200936,0
2015-06-10,27.41,27.895,27.357,27.649,254136,0
2015-06-11,27.776,27.912,27.73,27.794,222679,0
2015-06-12,27.757,27.868,27.702,27.868,333051,0
2015-06-15,27.776,27.785,27.493,27.611,271179,0
2015-06-16,27.666,27.838,27.483,27.794,265806,0
2015-06-17,27.848,27.878,27.538,27.721,577465,0
2015-06-18,27.831,28.267,27.831,28.148,388999,0
2015-06-19,28.242,28.313,27.904,28.115,1325294,0
2015-06-22,28.242,28.323,27.996,28.039,432001,0
2015-06-23,27.929,27.967,27.576,27.676,426630,0
2015-06-24,27.702,27.858,27.393,27.42,287746,0
2015-06-25,27.393,27.44,27.138,27.154,279955,0
2015-06-26,27.183,27.442,27.009,27.367,597294,0
2015-06-29,27.284,27.551,26.797,26.815,401208,0
2015-06-30,26.983,27.009,26.696,26.753,391286,0
2015-07-01,26.835,27.256,26.724,27.239,451045,0
2015-07-02,27.725,28.038,27.486,27.671,614270,0
2015-07-06,27.661,28.045,27.623,28.028,732991,0
2015-07-07,28.165,28.709,28.165,28.488,761173,0
2015-07-08,28.251,28.709,28.174,28.488,484779,0
2015-07-09,28.682,28.709,28.276,28.285,337767,0
2015-07-10,28.332,28.774,28.156,28.636,437007,0
2015-07-13,28.885,29.048,28.554,28.682,274545,0
2015-07-14,28.709,28.856,28.534,28.682,283979,0
2015-07-15,28.616,28.792,28.405,28.563,370092,0
2015-07-16,28.709,29.068,28.709,29.003,230582,0
2015-07-17,28.939,29.196,28.827,28.939,254414,0
2015-07-20,28.885,29.058,28.755,29.031,215785,0
2015-07-21,29.039,29.204,28.948,28.965,816126,0
2015-07-22,28.939,29.223,28.939,29.159,594793,0
2015-07-23,29.178,29.178,28.616,28.765,365516,0
2015-07-24,28.58,28.965,28.572,28.819,357136,0
2015-07-27,28.801,29.031,28.636,28.92,494354,0
2015-07-28,28.91,29.013,28.673,28.956,396855,0
2015-07-29,28.837,29.351,28.26,29.076,700780,0
2015-07-30,28.975,29.188,28.755,28.948,214044,0
2015-07-31,29.168,29.572,29.058,29.389,317853,0
2015-08-03,29.424,29.6,29.233,29.59,343853,0
2015-08-04,29.537,29.693,29.223,29.262,342121,0
2015-08-05,29.381,29.389,28.902,29.132,436682,0
2015-08-06,29.113,29.233,28.626,29.188,405238,0
2015-08-07,29.039,29.381,28.792,29.315,259528,0
2015-08-10,29.527,29.527,28.939,29.095,409912,0
2015-08-11,29.021,29.619,28.985,29.481,560422,0
2015-08-12,29.389,29.564,29.085,29.537,525475,0
2015-08-13,29.499,29.903,29.204,29.683,520907,0
2015-08-14,29.581,29.876,29.417,29.857,238961,0
2015-08-17,29.866,30.022,29.581,30.022,297179,0
2015-08-18,29.986,30.005,29.793,29.977,283685,0
2015-08-19,29.793,29.876,29.499,29.785,286731,0
2015-08-20,29.637,29.766,29.424,29.518,231889,0
2015-08-21,29.058,29.453,28.948,29.021,365188,0
2015-08-24,28.174,28.497,27.432,27.468,463577,0
2015-08-25,28.132,28.132,26.65,26.678,506434,0
2015-08-26,27.164,27.432,26.65,27.358,388803,0
2015-08-27,27.531,28.038,27.23,27.844,336027,0
2015-08-28,27.827,27.882,27.505,27.643,352023,0
2015-08-31,27.652,27.716,27.092,27.154,627548,0
2015-09-01,26.715,26.916,26.33,26.531,365406,0
2015-09-02,26.815,26.862,26.469,26.778,311651,0
2015-09-03,26.944,27.1,26.787,26.825,271605,0
2015-09-04,26.55,26.613,26.043,26.247,137001,0
2015-09-08,26.559,26.743,26.364,26.696,216545,0
2015-09-09,26.881,26.881,26.117,26.154,247451,0
2015-09-10,26.081,26.54,26.081,26.238,178326,0
2015-09-11,26.163,26.898,26.163,26.881,178677,0
2015-09-14,26.973,26.973,26.77,26.889,105551,0
2015-09-15,26.944,27.367,26.688,27.212,202508,0
2015-09-16,27.275,27.643,27.22,27.496,164423,0
2015-09-17,27.468,28.242,27.385,27.874,205985,0
2015-09-18,27.561,28.204,27.561,27.974,481950,0
2015-09-21,28.093,28.352,27.974,28.148,177589,0
2015-09-22,27.892,28.204,27.681,27.716,187165,0
2015-09-23,27.799,28.132,27.661,28.012,182869,0
2015-09-24,27.936,28.123,27.505,27.698,205857,0
2015-09-25,27.79,28.113,27.615,27.854,222422,0
2015-09-28,27.799,27.799,27.355,27.604,210772,0
2015-09-29,27.669,28.066,27.428,27.882,335632,0
2015-09-30,28.047,28.244,27.854,27.854,437975,0
2015-10-01,27.946,28.207,27.752,28.013,251212,0
2015-10-02,27.892,28.235,27.604,28.235,317927,0
2015-10-05,28.392,28.772,28.235,28.743,166425,0
2015-10-06,28.734,28.884,28.4,28.633,240309,0
2015-10-07,28.661,29.205,28.55,29.169,404292,0
2015-10-08,29.205,29.465,28.985,29.412,180825,0
2015-10-09,29.475,29.568,29.271,29.531,202199,0
2015-10-12,29.595,29.921,29.485,29.809,149320,0
2015-10-13,29.671,29.956,29.326,29.412,198961,0
2015-10-14,29.428,29.605,29.003,29.086,165171,0
2015-10-15,29.124,29.633,28.994,29.624,188057,0
2015-10-16,29.68,29.892,29.438,29.733,233400,0
2015-10-19,29.661,30.262,29.661,30.262,221285,0
2015-10-20,30.124,30.294,29.966,30.132,88344,0
2015-10-21,30.142,30.226,29.837,29.873,220985,0
2015-10-22,30.041,30.41,29.966,30.365,196693,0
2015-10-23,30.401,30.484,29.956,30.271,194967,0
2015-10-26,30.31,30.484,30.087,30.457,141528,0
2015-10-27,30.42,30.772,30.31,30.457,176505,0
2015-10-28,30.44,30.939,30.068,30.893,265354,0
2015-10-29,30.716,31.087,30.56,30.883,160746,0
2015-10-30,30.948,30.976,30.383,30.467,217961,0
2015-11-02,30.374,30.967,30.318,30.967,193135,0
2015-11-03,30.828,30.828,30.532,30.632,211916,0
2015-11-04,30.874,30.874,30.355,30.532,261665,0
2015-11-05,30.484,30.92,30.365,30.865,106985,0
2015-11-06,30.475,30.475,30.031,30.271,358194,0
2015-11-09,30.568,30.697,29.244,29.585,201267,0
2015-11-10,29.531,30.095,29.531,29.844,342866,0
2015-11-11,30.012,30.327,29.819,30.226,195290,0
2015-11-12,30.124,30.3,29.698,29.809,178989,0
2015-11-13,29.772,29.994,29.412,29.438,203820,0
2015-11-16,29.428,29.79,29.299,29.753,166358,0
2015-11-17,29.689,30.188,29.568,29.931,99103,0
2015-11-18,30.012,30.532,29.883,30.503,162041,0
2015-11-19,30.56,30.735,30.337,30.596,136240,0
2015-11-20,30.81,31.142,30.706,31.06,239015,0
2015-11-23,31.021,31.199,30.939,31.087,111302,0
2015-11-24,30.845,31.031,30.522,30.939,154160,0
2015-11-25,30.939,31.078,30.8,31.051,143256,0
2015-11-27,31.002,31.486,31.002,31.374,133540,0
2015-11-30,31.476,31.55,30.976,31.069,390582,0
2015-12-01,30.948,31.439,30.577,31.078,328432,0
2015-12-02,31.021,31.123,30.41,30.484,252544,0
2015-12-03,30.44,30.44,29.864,29.892,222603,0
2015-12-04,29.901,30.532,29.901,30.327,342326,0
2015-12-07,30.28,30.467,30.031,30.337,201768,0
2015-12-08,30.235,30.42,30.077,30.31,97946,0
2015-12-09,30.152,30.532,30.05,30.374,251750,0
2015-12-10,30.383,30.494,29.911,30.031,211808,0
2015-12-11,29.465,30.105,29.456,30.087,1010998,0
2015-12-14,30.077,30.161,29.733,30.004,259328,0
2015-12-15,30.226,30.79,30.169,30.662,296229,0
2015-12-16,30.725,31.338,30.672,31.199,274530,0
2015-12-17,31.421,31.43,30.976,31.002,284461,0
2015-12-18,31.051,31.051,30.337,30.365,1287690,0
2015-12-21,30.56,30.672,30.161,30.346,441752,0
2015-12-22,30.532,30.725,30.41,30.522,422236,0
2015-12-23,30.623,30.828,30.512,30.8,503825,0
2015-12-24,30.81,30.939,30.632,30.819,100093,0
2015-12-28,30.772,31.069,30.652,31.031,276775,0
2015-12-29,31.172,31.587,31.172,31.567,223685,0
2015-12-30,31.436,31.538,31.304,31.351,277409,0
2015-12-31,31.436,31.483,31.021,31.172,426111,0
2016-01-04,30.778,30.796,29.978,30.26,994773,0
2016-01-05,30.354,31.333,30.326,31.192,653022,0
2016-01-06,31.144,31.153,30.843,31.06,631206,0
2016-01-07,30.609,30.881,30.388,30.41,591241,0
2016-01-08,30.544,30.684,29.592,29.649,724024,0
2016-01-11,29.762,30.194,29.592,30.025,545658,0
2016-01-12,30.232,30.269,29.678,29.772,442963,0
2016-01-13,29.809,30.035,29.141,29.329,501930,0
2016-01-14,29.386,29.573,29.046,29.197,520005,0
2016-01-15,28.672,29.245,28.55,29.236,487693,0
2016-01-19,29.452,29.923,29.32,29.772,418038,0
2016-01-20,29.537,29.659,28.445,29.226,399916,0
2016-01-21,29.565,29.894,29.113,29.432,438824,0
2016-01-22,29.669,30.589,29.582,30.449,460512,0
2016-01-25,30.449,30.739,30.016,30.298,352596,0
2016-01-26,30.485,31.07,30.373,31.06,354206,0
2016-01-27,30.928,30.928,30.251,30.476,319698,0
2016-01-28,30.636,31.202,30.524,30.684,725295,0
2016-01-29,31.002,32.066,30.806,32.066,855842,0
2016-02-01,31.764,32.666,31.719,32.451,465575,0
2016-02-02,32.385,32.63,31.935,32.207,1293781,0
2016-02-03,32.385,32.612,32.048,32.349,485860,0
2016-02-04,32.273,32.49,32.038,32.217,356437,0
2016-02-05,32.122,32.122,31.503,31.548,413192,0
2016-02-08,31.511,31.511,30.534,30.919,412826,0
2016-02-09,30.646,31.148,30.544,30.787,400905,0
2016-02-10,31.011,31.493,30.571,30.994,251588,0
2016-02-11,30.552,30.769,30.251,30.617,468997,0
2016-02-12,30.957,31.107,30.269,30.646,380375,0
2016-02-16,30.852,31.323,30.476,31.266,428441,0
2016-02-17,31.323,31.446,30.787,30.899,502880,0
2016-02-18,30.852,31.182,30.534,31.079,342365,0
2016-02-19,30.957,31.446,30.957,31.153,305621,0
2016-02-22,31.389,31.689,31.22,31.351,591888,0
2016-02-23,31.172,31.615,31.116,31.202,400162,0
2016-02-24,31.07,31.266,30.796,31.116,274980,0
2016-02-25,31.304,31.925,31.304,31.878,298688,0
2016-02-26,31.905,31.955,31.304,31.314,195389,0
2016-02-29,31.333,31.577,30.985,31.079,541572,0
2016-03-01,31.371,31.905,31.238,31.888,386837,0
2016-03-02,31.849,32.028,31.719,31.953,346516,0
2016-03-03,31.981,32.09,31.652,31.868,418704,0
2016-03-04,31.728,32.009,31.652,32.009,328232,0
2016-03-07,31.858,31.957,31.538,31.812,402173,0
2016-03-08,31.841,31.868,31.499,31.528,197803,0
2016-03-09,31.577,31.962,31.577,31.737,153176,0
2016-03-10,31.849,32.019,31.202,31.511,184867,0
2016-03-11,31.803,32.16,31.719,32.15,260131,0
2016-03-14,32.112,32.193,31.925,31.962,198551,0
2016-03-15,31.878,32.235,31.803,32.131,183929,0
2016-03-16,31.962,32.902,31.831,32.666,642163,0
2016-03-17,32.725,33.034,32.583,32.912,608802,0
2016-03-18,33.063,33.063,32.349,32.471,1031419,0
2016-03-21,32.291,32.49,31.945,31.99,354368,0
2016-03-22,31.925,32.048,31.75,31.868,287206,0
2016-03-23,31.803,31.972,31.67,31.689,266290,0
2016-03-24,31.577,31.783,31.503,31.689,247196,0
2016-03-28,31.774,32.085,31.679,32.085,218115,0
2016-03-29,32.112,33.022,32.112,33.004,316280,0
2016-03-30,33.051,33.354,32.956,33.184,313072,0
2016-03-31,33.099,33.383,32.928,33.278,444742,0
2016-04-01,33.079,33.734,33.031,33.591,419114,0
2016-04-04,33.638,33.638,33.089,33.373,371835,0
2016-04-05,32.823,32.872,32.131,32.292,3253124,0
2016-04-06,32.351,32.577,32.292,32.474,619608,0
2016-04-07,32.351,32.549,32.156,32.283,676098,0
2016-04-08,32.416,32.599,32.351,32.454,384271,0
2016-04-11,32.511,32.681,32.274,32.312,704313,0
2016-04-12,32.312,32.577,32.265,32.435,335850,0
2016-04-13,32.596,32.606,32.151,32.444,307162,0
2016-04-14,32.435,32.435,31.944,31.944,645474,0
2016-04-15,31.961,32.369,31.904,32.227,320643,0
2016-04-18,32.236,32.377,32.056,32.36,209064,0
2016-04-19,32.426,32.493,32.094,32.112,360800,0
2016-04-20,32.208,32.255,31.601,31.611,312350,0
2016-04-21,31.563,31.726,31.033,31.146,306070,0
2016-04-22,31.26,31.696,31.171,31.676,485732,0
2016-04-25,31.554,31.914,31.459,31.904,563504,0
2016-04-26,31.971,32.265,31.734,32.265,428517,0
2016-04-27,31.459,32.302,31.459,32.302,479354,0
2016-04-28,32.141,32.464,32.066,32.302,308729,0
2016-04-29,32.218,32.288,31.659,31.924,400328,0
2016-05-02,31.989,32.625,31.989,32.596,355169,0
2016-05-03,32.549,32.748,32.179,32.464,214839,0
2016-05-04,32.397,33.051,32.255,32.985,329683,0
2016-05-05,32.918,33.42,32.772,33.402,1644959,0
2016-05-06,33.344,33.647,33.145,33.638,420868,0
2016-05-09,33.818,33.989,33.656,33.857,404352,0
2016-05-10,34.083,34.083,33.642,33.771,228158,0
2016-05-11,33.705,33.705,32.852,33.126,441205,0
2016-05-12,33.213,33.278,32.908,33.126,423935,0
2016-05-13,33.041,33.089,32.586,32.795,230173,0
2016-05-16,32.823,33.165,32.776,33.012,263789,0
2016-05-17,32.88,32.88,31.82,32.151,419545,0
2016-05-18,32.094,32.122,31.317,31.611,322791,0
2016-05-19,31.345,31.526,31.127,31.412,276030,0
2016-05-20,31.583,32.018,31.459,31.934,333434,0
2016-05-23,31.961,31.961,31.649,31.752,150388,0
2016-05-24,31.801,32.377,31.752,32.245,427516,0
2016-05-25,32.245,32.245,31.781,31.961,335796,0
2016-05-26,32.018,32.255,31.904,32.066,270404,0
2016-05-27,32.122,32.322,32.038,32.104,386383,0
2016-05-31,32.161,32.199,31.886,32.112,765989,0
2016-06-01,32.056,32.189,31.876,32.085,558344,0
2016-06-02,31.944,32.332,31.856,32.312,536213,0
2016-06-03,32.519,32.757,32.141,32.283,608112,0
2016-06-06,32.236,32.549,31.904,32.104,292155,0
2016-06-07,32.048,32.387,31.971,32.274,259997,0
2016-06-08,32.208,32.644,32.161,32.511,271425,0
2016-06-09,32.435,32.606,32.274,32.406,587461,0
2016-06-10,32.208,32.416,32.161,32.351,471304,0
2016-06-13,32.416,32.739,32.208,32.274,334363,0
2016-06-14,32.236,32.255,31.944,32.018,252193,0
2016-06-15,32.048,32.406,31.99,32.265,346186,0
2016-06-16,32.17,32.483,32.028,32.474,277350,0
2016-06-17,32.302,32.474,31.999,32.292,738236,0
2016-06-20,32.511,32.72,32.283,32.302,274758,0
2016-06-21,32.377,32.519,32.265,32.426,216212,0
2016-06-22,32.426,32.549,32.179,32.377,307752,0
2016-06-23,32.539,32.586,32.292,32.341,291231,0
2016-06-24,31.649,32.464,31.412,31.961,1139701,0
2016-06-27,31.829,32.179,31.649,32.048,435025,0
2016-06-28,32.523,32.92,32.209,32.868,692471,0
2016-06-29,33.029,33.43,33.029,33.43,507252,0
2016-06-30,33.449,33.898,33.069,33.898,651195,0
2016-07-01,34.147,34.29,33.802,34.271,507720,0
2016-07-05,34.271,34.824,34.212,34.804,416757,0
2016-07-06,34.804,34.872,34.452,34.576,368584,0
2016-07-07,34.499,34.566,34.032,34.318,543228,0
2016-07-08,34.605,35.043,34.433,34.986,789885,0
2016-07-11,34.986,35.268,34.739,35.158,482573,0
2016-07-12,35.014,35.129,34.642,34.948,415536,0
2016-07-13,35.024,35.292,34.918,35.273,390551,0
2016-07-14,35.206,35.263,34.891,34.968,385338,0
2016-07-15,35.014,35.072,34.69,34.958,343626,0
2016-07-18,35.053,35.053,34.758,34.814,214267,0
2016-07-19,34.881,35.034,34.709,34.978,207412,0
2016-07-20,35.034,35.034,34.872,34.995,129100,0
2016-07-21,34.909,35.063,34.652,35.034,248685,0
2016-07-22,34.918,35.443,34.918,35.329,170958,0
2016-07-25,35.338,35.578,35.302,35.453,310140,0
2016-07-26,35.521,35.558,35.138,35.243,165081,0
2016-07-27,36.275,36.275,34.623,35.034,344414,0
2016-07-28,34.909,35.636,34.863,35.443,673924,0
2016-07-29,35.377,36.246,35.377,35.941,847980,0
2016-08-01,35.846,36.045,35.759,35.969,461669,0
2016-08-02,35.836,36.017,35.219,35.283,418143,0
2016-08-03,35.329,35.329,34.809,35.014,235136,0
2016-08-04,35.214,35.214,34.834,34.928,234678,0
2016-08-05,35.034,35.197,34.843,34.928,270256,0
2016-08-08,34.872,35.119,34.566,34.614,379359,0
2016-08-09,34.423,35.043,34.032,34.9,4246120,0
2016-08-10,35.034,35.283,34.863,35.206,1178531,0
2016-08-11,34.385,35.148,34.385,34.739,1803872,0
2016-08-12,34.9,35.158,34.69,34.775,659996,0
2016-08-15,34.795,34.968,34.452,34.471,646804,0
2016-08-16,34.346,34.433,33.879,34.157,586280,0
2016-08-17,34.28,34.28,33.852,34.232,682411,0
2016-08-18,34.271,34.614,34.147,34.595,626553,0
2016-08-19,34.537,34.566,34.28,34.366,718090,0
2016-08-22,34.452,34.709,34.346,34.652,351071,0
2016-08-23,34.824,34.923,34.546,34.719,615286,0
2016-08-24,34.69,34.814,34.385,34.814,467751,0
2016-08-25,34.881,35.243,34.848,35.024,561802,0
2016-08-26,35.129,35.426,34.642,34.938,660540,0
2016-08-29,35.024,35.283,34.909,35.063,402744,0
2016-08-30,35.053,35.224,34.671,35.014,571946,0
2016-08-31,34.948,35.348,34.166,35.253,1829906,0
2016-09-01,35.253,35.32,34.699,34.891,616806,0
2016-09-02,34.995,35.646,34.995,35.302,484503,0
2016-09-06,35.377,35.692,35.043,35.692,629037,0
2016-09-07,35.646,35.797,35.462,35.777,499987,0
2016-09-08,35.588,35.672,35.312,35.472,326246,0
2016-09-09,34.928,34.928,34.107,34.442,1258703,0
2016-09-12,34.414,34.749,34.251,34.633,580542,0
2016-09-13,34.461,34.48,33.469,33.573,497001,0
2016-09-14,33.717,33.755,33.393,33.526,260400,0
2016-09-15,33.526,33.802,33.317,33.64,332924,0
2016-09-16,33.64,33.936,33.439,33.879,1672073,0
2016-09-19,33.908,34.241,33.812,34.203,432978,0
2016-09-20,34.376,34.452,34.117,34.127,679559,0
2016-09-21,34.137,34.433,33.688,34.433,787218,0
2016-09-22,34.758,35.292,34.681,35.283,417622,0
2016-09-23,35.119,35.539,34.863,35.407,637261,0
2016-09-26,35.338,35.672,35.338,35.578,396446,0
2016-09-27,35.682,35.826,35.082,35.11,344685,0
2016-09-28,35.274,35.389,35.033,35.379,281727,0
2016-09-29,35.244,35.293,34.76,34.947,325940,0
2016-09-30,35.188,35.264,34.668,34.822,380851,0
2016-10-03,34.582,34.611,33.88,34.082,327684,0
2016-10-04,34.054,34.063,33.324,33.612,259514,0
2016-10-05,33.698,33.783,32.751,33.14,602721,0
2016-10-06,32.9,33.18,32.574,32.958,513158,0
2016-10-07,33.15,33.467,32.746,32.909,240712,0
2016-10-10,33.025,33.356,33.025,33.246,246755,0
2016-10-11,32.996,33.324,32.737,32.833,292120,0
2016-10-12,32.833,33.351,32.803,33.314,179743,0
2016-10-13,33.188,33.659,33.15,33.544,279317,0
2016-10-14,33.592,33.688,33.236,33.246,220453,0
2016-10-17,33.295,33.596,33.217,33.381,176876,0
2016-10-18,33.572,33.783,33.371,33.632,306320,0
2016-10-19,33.698,33.727,33.361,33.649,219968,0
2016-10-20,33.562,33.698,33.285,33.535,209193,0
2016-10-21,33.198,33.678,33.198,33.612,194609,0
2016-10-24,33.843,34.073,33.496,33.698,280527,0
2016-10-25,33.438,33.707,33.361,33.649,502613,0
2016-10-26,33.381,33.457,32.737,33.054,624806,0
2016-10-27,32.909,32.909,31.92,32.257,1476637,0
2016-10-28,32.276,32.545,31.94,31.968,468349,0
2016-10-31,32.112,32.391,31.977,32.372,412515,0
2016-11-01,32.227,32.237,31.286,31.305,418183,0
2016-11-02,31.305,31.368,30.672,30.699,450094,0
2016-11-03,30.728,30.893,30.507,30.795,1387460,0
2016-11-04,30.893,31.065,30.69,30.893,317182,0
2016-11-07,31.286,31.564,31.161,31.43,428434,0
2016-11-08,31.478,31.882,31.44,31.776,217868,0
2016-11-09,30.92,31.641,30.604,31.517,535943,0
2016-11-10,31.545,31.699,30.652,31.084,615999,0
2016-11-11,31.161,31.93,31.094,31.421,675893,0
2016-11-14,31.421,32.161,31.247,32.151,457614,0
2016-11-15,32.294,32.583,31.834,32.036,260731,0
2016-11-16,32.036,32.247,31.651,31.91,347076,0
2016-11-17,31.94,32.257,31.641,31.641,444491,0
2016-11-18,31.747,31.882,30.989,31.747,750963,0
2016-11-21,31.852,32.006,31.277,31.372,498121,0
2016-11-22,31.545,32.046,31.343,32.046,402273,0
2016-11-23,31.689,32.026,31.526,32.016,225137,0
2016-11-25,32.093,32.352,31.91,32.151,122740,0
2016-11-28,32.093,32.554,31.958,32.103,379748,0
2016-11-29,32.055,32.458,32.006,32.141,371844,0
2016-11-30,31.67,31.997,31.44,31.766,422840,0
2016-12-01,31.574,31.708,31.18,31.401,414354,0
2016-12-02,31.641,32.016,31.458,31.689,324047,0
2016-12-05,31.729,31.847,31.458,31.795,413834,0
2016-12-06,31.844,32.141,31.517,31.9,437582,0
2016-12-07,31.997,32.631,31.997,32.554,416153,0
2016-12-08,32.218,32.803,32.141,32.583,411554,0
2016-12-09,32.622,32.958,32.352,32.506,364692,0
2016-12-12,32.314,32.689,32.141,32.285,674603,0
2016-12-13,32.122,32.506,31.766,31.977,620403,0
2016-12-14,31.94,32.161,30.815,30.853,612843,0
2016-12-15,30.844,31.219,30.537,30.681,695605,0
2016-12-16,30.844,31.512,30.719,31.227,2406294,0
2016-12-19,31.508,31.747,31.372,31.508,451263,0
2016-12-20,31.526,31.709,31.185,31.488,367600,0
2016-12-21,31.555,31.795,30.92,30.959,787698,0
2016-12-22,30.893,30.893,30.469,30.815,403570,0
2016-12-23,30.893,30.979,30.699,30.901,206214,0
2016-12-27,30.94,31.026,30.786,30.883,212209,0
2016-12-28,31.067,31.067,30.473,30.814,431796,0
2016-12-29,30.834,31.291,30.717,31.262,434916,0
2016-12-30,31.194,31.924,31.165,31.807,520657,0
2017-01-03,31.778,31.982,31.554,31.748,654279,0
2017-01-04,31.845,32.488,31.845,32.459,566776,0
2017-01-05,32.216,32.478,32.011,32.44,286539,0
2017-01-06,32.391,32.556,32.158,32.186,319547,0
2017-01-09,32.225,32.225,31.398,31.496,460957,0
2017-01-10,31.496,31.563,31.291,31.418,399817,0
2017-01-11,31.515,31.72,31.116,31.165,305680,0
2017-01-12,31.125,31.408,30.921,31.339,620604,0
2017-01-13,31.339,31.496,31.097,31.174,250252,0
2017-01-17,31.339,31.544,31.242,31.506,238262,0
2017-01-18,31.525,31.613,31.262,31.33,394222,0
2017-01-19,31.174,31.232,30.746,30.873,397613,0
2017-01-20,30.794,31.087,30.794,31.048,244385,0
2017-01-23,31.018,31.257,31.018,31.174,402523,0
2017-01-24,31.155,31.33,30.97,31.213,630343,0
2017-01-25,31.252,31.32,30.697,30.873,497962,0
2017-01-26,30.883,31.106,30.794,30.911,402001,0
2017-01-27,30.95,30.95,30.278,30.522,595639,0
2017-01-30,30.454,30.669,30.211,30.659,515438,0
2017-01-31,30.756,31.291,30.756,30.99,488466,0
2017-02-01,30.893,31.237,30.483,30.58,287917,0
2017-02-02,30.58,30.99,30.522,30.97,292756,0
2017-02-03,31.408,31.456,30.97,31.291,457722,0
2017-02-06,31.389,31.486,31.048,31.174,279777,0
2017-02-07,31.204,31.32,30.853,30.931,376079,0
2017-02-08,30.931,31.232,30.843,31.135,169022,0
2017-02-09,31.174,31.418,31.155,31.359,200570,0
2017-02-10,31.272,31.787,31.272,31.748,251197,0
2017-02-13,31.787,31.865,31.447,31.651,363956,0
2017-02-14,31.544,31.582,30.98,31.058,341162,0
2017-02-15,30.707,30.901,30.074,30.562,1016983,0
2017-02-16,30.562,31.058,30.552,30.814,597116,0
2017-02-17,30.931,31.001,30.522,30.911,693587,0
2017-02-21,30.873,31.627,30.746,31.603,584259,0
2017-02-22,31.563,31.71,31.135,31.398,297873,0
2017-02-23,31.593,31.865,31.323,31.865,722401,0
2017-02-24,31.837,31.934,31.583,31.748,621330,0
2017-02-27,31.827,32.011,31.573,31.739,525545,0
2017-02-28,31.613,31.651,31,31.174,547000,0
2017-03-01,31.048,31.204,30.863,30.911,648108,0
2017-03-02,30.921,31.33,30.726,31.106,951034,0
2017-03-03,31.145,31.184,30.269,31.048,759773,0
2017-03-06,30.883,31,30.61,30.843,421858,0
2017-03-07,30.717,30.781,30.191,30.221,461968,0
2017-03-08,29.792,30.007,29.31,29.442,603774,0
2017-03-09,29.452,29.603,28.692,28.858,898826,0
2017-03-10,28.848,29.052,28.45,28.692,795609,0
2017-03-13,28.741,29.276,28.731,29.121,643288,0
2017-03-14,29.023,29.627,28.999,29.491,424210,0
2017-03-15,29.695,30.473,29.656,30.308,557677,0
2017-03-16,30.376,30.473,30.104,30.114,467532,0
2017-03-17,30.016,30.143,29.753,30.036,2011458,0
2017-03-20,30.104,30.162,29.792,29.831,441849,0
2017-03-21,29.85,29.947,29.549,29.715,566051,0
2017-03-22,29.715,29.715,28.547,28.965,900553,0
2017-03-23,28.965,29.52,28.848,29.218,739644,0
2017-03-24,29.228,29.666,29.228,29.52,438190,0
2017-03-27,29.481,29.578,28.828,28.935,475686,0
2017-03-28,28.906,29.13,28.736,29.101,538382,0
2017-03-29,29.15,29.274,28.895,29.19,411772,0
2017-03-30,29.209,29.42,28.895,29.356,361720,0
2017-03-31,29.308,29.612,29.308,29.514,722281,0
2017-04-03,29.435,29.838,29.406,29.631,440496,0
2017-04-04,29.582,29.759,29.298,29.445,896842,0
2017-04-05,29.523,29.572,29.082,29.111,496564,0
2017-04-06,29.13,29.416,28.974,29.376,485779,0
2017-04-07,29.337,29.612,29.238,29.396,804057,0
2017-04-10,29.366,29.779,29.229,29.68,442556,0
2017-04-11,29.72,30.201,29.622,30.014,723558,0
2017-04-12,29.985,30.485,29.847,30.456,848860,0
2017-04-13,30.545,30.829,30.339,30.643,1075138,0
2017-04-17,30.731,30.967,30.682,30.889,595607,0
2017-04-18,30.829,31.183,30.819,31.143,536150,0
2017-04-19,31.143,31.438,31.055,31.133,675539,0
2017-04-20,31.163,31.203,30.917,31.153,501131,0
2017-04-21,31.095,31.114,30.752,30.849,719137,0
2017-04-24,31.035,31.118,30.005,30.201,712290,0
2017-04-25,30.761,30.977,29.897,30.191,721142,0
2017-04-26,30.024,30.044,29.308,29.396,685829,0
2017-04-27,29.474,29.563,29.15,29.248,657707,0
2017-04-28,29.2,29.258,28.374,28.552,793249,0
2017-05-01,28.62,28.934,28.444,28.876,627582,0
2017-05-02,28.886,29.116,28.778,28.944,455869,0
2017-05-03,28.993,29.022,28.472,28.65,573168,0
2017-05-04,28.434,28.434,27.697,28.08,446002,0
2017-05-05,28.188,28.394,27.972,28.228,414123,0
2017-05-08,28.218,28.286,27.678,27.688,367659,0
2017-05-09,27.717,27.933,27.481,27.933,477995,0
2017-05-10,27.923,28.326,27.825,28.012,484092,0
2017-05-11,27.844,27.972,27.471,27.53,400806,0
2017-05-12,27.599,27.638,26.99,27.01,534811,0
2017-05-15,27.059,27.491,27.029,27.128,384240,0
2017-05-16,27.137,27.206,26.353,26.411,500410,0
2017-05-17,26.381,26.912,26.215,26.833,923218,0
2017-05-18,26.823,27.206,26.529,27.157,649582,0
2017-05-19,27.147,27.658,27.039,27.344,810664,0
2017-05-22,27.334,27.52,26.892,26.941,663873,0
2017-05-23,27,27.096,26.863,26.931,537154,0
2017-05-24,26.931,27.481,26.912,27.216,662336,0
2017-05-25,27.265,27.599,27.197,27.373,460151,0
2017-05-26,27.393,27.393,26.921,27.029,267387,0
2017-05-30,27.029,27.108,26.519,26.549,300341,0
2017-05-31,26.578,26.715,26.333,26.657,707639,0
2017-06-01,26.549,26.951,26.47,26.853,432078,0
2017-06-02,27.02,27.304,26.715,26.843,551002,0
2017-06-05,26.715,26.784,26.411,26.617,352942,0
2017-06-06,26.597,27.069,26.254,26.843,368535,0
2017-06-07,26.882,27.55,26.873,27.275,857125,0
2017-06-08,27.304,27.422,26.981,27.01,527745,0
2017-06-09,27.02,27.786,26.921,27.491,1145149,0
2017-06-12,27.54,28.198,27.54,28.188,774453,0
2017-06-13,28.09,28.522,27.746,28.355,540741,0
2017-06-14,28.562,28.61,27.746,28.06,340984,0
2017-06-15,27.864,28.404,27.864,28.06,541290,0
2017-06-16,27.874,27.942,27.069,27.177,925569,0
2017-06-19,27.177,27.275,26.725,26.823,601374,0
2017-06-20,26.775,27.029,26.529,26.882,421101,0
2017-06-21,26.863,26.961,26.362,26.627,390234,0
2017-06-22,26.607,26.873,26.253,26.745,503474,0
2017-06-23,26.833,27.236,26.755,26.941,1193155,0
2017-06-26,27.039,27.678,26.941,27.462,508512,0
2017-06-27,27.236,27.589,27.236,27.462,400963,0
2017-06-28,27.59,28.017,27.486,27.908,668998,0
2017-06-29,27.69,28.017,27.561,27.858,356815,0
2017-06-30,27.977,28.185,27.432,27.551,532980,0
2017-07-03,27.67,28.532,27.62,28.522,296911,0
2017-07-05,28.512,28.581,27.471,27.541,562998,0
2017-07-06,27.442,27.59,26.897,27.016,579138,0
2017-07-07,27.085,27.571,26.996,27.561,343405,0
2017-07-10,27.59,27.59,27.174,27.224,298598,0
2017-07-11,27.194,27.293,26.723,27.085,640089,0
2017-07-12,27.323,27.719,27.244,27.333,429546,0
2017-07-13,27.333,27.759,27.234,27.749,442817,0
2017-07-14,27.937,28.324,27.937,28.155,413793,0
2017-07-17,28.195,28.393,28.007,28.254,518030,0
2017-07-18,28.215,28.423,28.036,28.344,482418,0
2017-07-19,28.344,28.581,28.165,28.294,497789,0
2017-07-20,28.403,28.611,28.195,28.472,306633,0
2017-07-21,28.968,29.057,28.126,28.363,365171,0
2017-07-24,28.363,28.492,28.086,28.363,333685,0
2017-07-25,28.443,28.79,28.205,28.73,632308,0
2017-07-26,29.265,29.672,28.938,29.364,828989,0
2017-07-27,29.335,29.85,28.958,29.781,484886,0
2017-07-28,29.771,30.088,29.439,29.523,597737,0
2017-07-31,29.533,29.681,29.037,29.473,440378,0
2017-08-01,29.483,30.048,29.483,29.939,347951,0
2017-08-02,29.83,29.895,29.216,29.315,502015,0
2017-08-03,29.136,29.612,29.077,29.265,317320,0
2017-08-04,29.245,29.731,29.156,29.483,289112,0
2017-08-07,29.473,29.637,29.275,29.612,214357,0
2017-08-08,29.582,29.81,29.335,29.434,291551,0
2017-08-09,29.483,29.672,29.275,29.513,298594,0
2017-08-10,29.454,29.622,29.166,29.206,292383,0
2017-08-11,28.948,29.077,28.388,28.581,370871,0
2017-08-14,28.74,29.285,28.567,29.127,412066,0
2017-08-15,28.948,29.131,28.448,28.631,312100,0
2017-08-16,28.69,28.918,28.641,28.849,347537,0
2017-08-17,28.79,28.938,28.581,28.621,405003,0
2017-08-18,28.363,28.393,27.967,28.284,523148,0
2017-08-21,28.304,28.71,28.126,28.621,323066,0
2017-08-22,28.651,28.79,28.363,28.413,248011,0
2017-08-23,28.413,28.74,28.254,28.631,207308,0
2017-08-24,28.799,29.196,28.195,28.274,724229,0
2017-08-25,28.254,28.829,28.126,28.671,481123,0
2017-08-28,28.681,28.819,27.997,28.046,380818,0
2017-08-29,28.106,28.254,27.868,28.086,438260,0
2017-08-30,28.036,28.314,27.739,28.304,282804,0
2017-08-31,28.413,28.591,28.195,28.433,459392,0
2017-09-01,28.502,28.879,28.314,28.79,264178,0
2017-09-05,28.79,28.978,28.472,28.681,439618,0
2017-09-06,28.799,29.374,28.785,29.127,348572,0
2017-09-07,29.166,29.335,28.908,29.216,331250,0
2017-09-08,29.156,29.3,28.834,29.077,399408,0
2017-09-11,29.146,29.384,29.052,29.226,289184,0
2017-09-12,29.146,29.622,28.79,28.958,319721,0
2017-09-13,28.968,29.077,28.79,29.037,377138,0
2017-09-14,28.968,29.602,28.849,29.592,304823,0
2017-09-15,29.612,29.87,29.394,29.87,1324459,0
2017-09-18,29.8,29.84,29.295,29.414,811184,0
2017-09-19,29.414,29.414,28.879,28.938,747859,0
2017-09-20,28.978,29.136,28.681,28.71,449867,0
2017-09-21,28.681,28.968,28.383,28.383,432206,0
2017-09-22,28.472,28.661,28.363,28.502,386697,0
2017-09-25,28.581,29.047,28.581,28.889,396609,0
2017-09-26,28.928,29.374,28.918,29.285,396453,0
2017-09-27,29.017,29.265,28.443,28.74,1666113,0
2017-09-28,28.84,28.9,28.42,28.73,554807,0
2017-09-29,28.71,28.93,28.465,28.62,516682,0
2017-10-02,28.61,28.79,28.39,28.53,723112,0
2017-10-03,28.57,29.265,28.4,29.24,809623,0
2017-10-04,29.23,29.73,29.01,29.64,556792,0
2017-10-05,29.7,30.31,29.7,29.85,606423,0
2017-10-06,29.71,29.8,29.41,29.6,591632,0
2017-10-09,29.66,29.85,29.61,29.67,499204,0
2017-10-10,29.85,30.18,29.82,30.08,768344,0
2017-10-11,30.11,30.42,30.04,30.07,411348,0
2017-10-12,30.02,30.32,29.81,30.25,587285,0
2017-10-13,30.36,30.63,30,30.46,474791,0
2017-10-16,30.37,30.58,30.16,30.26,295296,0
2017-10-17,30.22,30.57,30.22,30.37,349572,0
2017-10-18,30.39,30.51,30.2,30.42,389281,0
2017-10-19,30.41,30.55,30.0654,30.12,512515,0
2017-10-20,30.2,30.2,29.35,29.43,470553,0
2017-10-23,29.45,29.66,29.33,29.49,288648,0
2017-10-24,29.44,29.55,28.86,29.21,441672,0
2017-10-25,29.2,29.305,28.45,28.83,563649,0
2017-10-26,29.06,29.06,28.23,28.54,404821,0
2017-10-27,28.48,28.75,28.21,28.55,368114,0
2017-10-30,28.4,28.71,28.22,28.36,278339,0
2017-10-31,28.42,28.42,27.8,28.15,387456,0
2017-11-01,28.3,28.66,28.085,28.58,453358,0
2017-11-02,28.55,29.16,28.55,29.07,476109,0
2017-11-03,28.32,28.38,27.14,27.38,1204462,0
2017-11-06,27.39,28.15,27.35,27.89,704548,0
2017-11-07,27.88,28.81,27.88,28.53,642134,0
2017-11-08,28.55,29,28.47,28.7,450340,0
2017-11-09,28.57,29.55,28.57,29.26,466594,0
2017-11-10,29.05,29.67,28.98,29.23,509564,0
