Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.403,19.85,19.254,19.85,93586,0
2005-02-28,19.783,19.783,19.338,19.496,116660,0
2005-03-01,19.496,19.902,19.496,19.783,113425,0
2005-03-02,19.708,20.062,19.579,19.661,83238,0
2005-03-03,19.728,19.822,19.394,19.756,108359,0
2005-03-04,19.85,20.053,19.802,20.034,155369,0
2005-03-07,20.062,20.081,19.776,19.832,144801,0
2005-03-08,19.85,19.85,19.523,19.56,90568,0
2005-03-09,19.523,19.756,19.45,19.486,169709,0
2005-03-10,19.523,19.756,19.292,19.486,143723,0
2005-03-11,19.403,19.56,19.023,19.264,141672,0
2005-03-14,19.338,19.661,19.31,19.661,120219,0
2005-03-15,19.708,19.841,19.532,19.671,196015,0
2005-03-16,19.671,19.793,19.282,19.338,104153,0
2005-03-17,19.385,19.661,19.152,19.56,128949,0
2005-03-18,19.746,19.756,19.385,19.412,354400,0
2005-03-21,19.338,19.403,19.116,19.254,114184,0
2005-03-22,19.254,19.569,19.043,19.051,105017,0
2005-03-23,19.014,19.17,18.839,18.901,88628,0
2005-03-24,19.033,19.152,18.821,18.901,74071,0
2005-03-28,18.911,19.17,18.892,19.023,110297,0
2005-03-29,19.051,19.43,18.892,19.106,180168,0
2005-03-30,19.199,19.403,19.033,19.033,206364,0
2005-03-31,19.033,19.208,19.014,19.143,211649,0
2005-04-01,19.245,19.376,18.937,19.106,239682,0
2005-04-04,19.199,19.422,19.06,19.319,155584,0
2005-04-05,19.385,19.523,19.347,19.403,100486,0
2005-04-06,19.467,19.661,19.329,19.486,171430,0
2005-04-07,19.496,19.68,19.245,19.652,83345,0
2005-04-08,19.652,19.652,19.06,19.106,142750,0
2005-04-11,19.106,19.106,18.957,18.975,133912,0
2005-04-12,18.937,19.394,18.801,19.347,185557,0
2005-04-13,19.357,19.403,18.901,19.087,123023,0
2005-04-14,19.087,19.087,18.679,18.705,214023,0
2005-04-15,18.715,18.884,18.55,18.559,247875,0
2005-04-18,18.596,19.014,18.466,18.975,131752,0
2005-04-19,19.152,19.385,18.725,18.801,142536,0
2005-04-20,19.078,19.45,18.679,18.689,201515,0
2005-04-21,19.661,20.154,18.783,20.108,447127,0
2005-04-22,20.081,20.081,19.245,19.598,239787,0
2005-04-25,19.738,19.766,19.338,19.626,216501,0
2005-04-26,19.626,19.699,19.033,19.143,242917,0
2005-04-27,19.106,19.738,19.06,19.532,179841,0
2005-04-28,19.551,19.617,19.199,19.208,191164,0
2005-04-29,19.301,19.671,19.023,19.635,248744,0
2005-05-02,19.617,19.911,19.514,19.859,185125,0
2005-05-03,19.893,20.303,19.756,19.866,204531,0
2005-05-04,19.893,20.469,19.893,20.413,125174,0
2005-05-05,20.341,20.497,19.996,20.154,131752,0
2005-05-06,20.313,20.313,19.94,20.154,113748,0
2005-05-09,20.126,20.514,19.987,20.46,176070,0
2005-05-10,20.293,20.488,19.977,20.062,172076,0
2005-05-11,20.154,20.331,19.893,20.237,133048,0
2005-05-12,20.209,20.562,19.859,19.921,169492,0
2005-05-13,19.959,20.154,19.626,19.832,133373,0
2005-05-16,19.893,20.478,19.893,20.386,127334,0
2005-05-17,20.293,20.71,20.118,20.672,95528,0
2005-05-18,20.691,21.09,20.636,20.961,124423,0
2005-05-19,20.904,21.026,20.554,20.758,120865,0
2005-05-20,20.768,20.876,20.44,20.73,82268,0
2005-05-23,20.777,20.923,20.514,20.748,124533,0
2005-05-24,20.74,20.804,20.524,20.644,108899,0
2005-05-25,20.592,20.664,20.404,20.421,125174,0
2005-05-26,20.582,20.777,20.554,20.74,65554,0
2005-05-27,20.73,20.867,20.582,20.777,78708,0
2005-05-31,20.7,20.961,20.636,20.73,115474,0
2005-06-01,20.664,21.24,20.664,20.989,102536,0
2005-06-02,20.923,21.175,20.867,21.017,168734,0
2005-06-03,20.98,21.194,20.628,20.74,134773,0
2005-06-06,20.786,20.814,20.514,20.681,139409,0
2005-06-07,20.824,20.894,20.534,20.582,114612,0
2005-06-08,20.681,20.768,20.209,20.404,116874,0
2005-06-09,20.413,20.748,20.265,20.681,179409,0
2005-06-10,20.71,20.777,20.45,20.524,170354,0
2005-06-13,20.404,21.054,20.404,21.045,253050,0
2005-06-14,20.97,21.194,20.842,21.127,142646,0
2005-06-15,21.222,21.425,21.054,21.425,191487,0
2005-06-16,21.377,21.851,21.303,21.851,129487,0
2005-06-17,21.98,22.037,21.563,21.962,351597,0
2005-06-20,21.805,22.027,21.628,21.687,178332,0
2005-06-21,21.517,21.704,21.425,21.648,159465,0
2005-06-22,21.824,21.824,21.545,21.732,100160,0
2005-06-23,21.704,21.704,21.396,21.396,169598,0
2005-06-24,21.396,21.545,21.137,21.535,277312,0
2005-06-27,21.377,21.425,21.054,21.425,118490,0
2005-06-28,21.6,21.98,21.517,21.936,183723,0
2005-06-29,21.936,22.027,21.795,22.009,80325,0
2005-06-30,22.027,22.232,21.878,21.888,246903,0
2005-07-01,21.944,22,21.785,21.962,140272,0
2005-07-05,21.936,22.259,21.805,22.259,141026,0
2005-07-06,22.192,22.529,22.066,22.482,306637,0
2005-07-07,22.259,22.529,21.926,22.491,158282,0
2005-07-08,22.482,22.909,22.353,22.9,147497,0
2005-07-11,22.871,23.409,22.862,23.176,277740,0
2005-07-12,23.14,23.185,22.862,22.992,233751,0
2005-07-13,22.992,23.087,22.817,22.963,132404,0
2005-07-14,23.158,23.158,22.556,22.622,243886,0
2005-07-15,22.269,22.703,22.269,22.677,113425,0
2005-07-18,22.556,22.566,22.259,22.259,91646,0
2005-07-19,22.353,22.721,22.326,22.713,77091,0
2005-07-20,22.51,23.079,22.472,23.001,134988,0
2005-07-21,22.88,23.05,22.326,22.491,167227,0
2005-07-22,22.491,22.75,22.212,22.75,223076,0
2005-07-25,22.353,22.586,21.749,21.962,359792,0
2005-07-26,22.037,22.076,21.535,21.97,196232,0
2005-07-27,22.017,22.017,21.435,21.749,164427,0
2005-07-28,21.878,22.13,21.628,22.095,132294,0
2005-07-29,22.095,22.307,21.591,21.591,138873,0
2005-08-01,21.687,22.027,21.687,21.805,125284,0
2005-08-02,21.815,22.009,21.609,21.785,165934,0
2005-08-03,21.677,21.732,21.377,21.499,145448,0
2005-08-04,21.377,21.377,21.074,21.09,184263,0
2005-08-05,20.98,21.09,20.71,20.758,259626,0
2005-08-08,20.842,20.97,20.7,20.824,102749,0
2005-08-09,20.923,21.036,20.681,20.814,154938,0
2005-08-10,20.914,21.258,20.592,20.824,151160,0
2005-08-11,20.777,20.961,20.681,20.824,159140,0
2005-08-12,20.804,20.97,20.582,20.72,153103,0
2005-08-15,20.691,21.045,20.351,21.026,156662,0
2005-08-16,20.942,20.942,20.488,20.488,193966,0
2005-08-17,20.421,20.73,20.219,20.44,186741,0
2005-08-18,20.313,20.562,20.164,20.369,101028,0
2005-08-19,20.341,20.73,20.283,20.72,120219,0
2005-08-22,20.71,20.904,20.592,20.884,82805,0
2005-08-23,20.858,20.858,20.602,20.636,144368,0
2005-08-24,20.636,20.914,20.303,20.497,124637,0
2005-08-25,20.478,20.691,20.361,20.478,106850,0
2005-08-26,20.43,20.43,20.034,20.071,185231,0
2005-08-29,19.911,20.488,19.832,20.469,168414,0
2005-08-30,20.413,20.534,20.108,20.43,158170,0
2005-08-31,20.369,20.858,20.237,20.858,148250,0
2005-09-01,20.814,20.961,20.544,20.867,366046,0
2005-09-02,20.867,20.867,20.514,20.672,151918,0
2005-09-06,20.758,21.425,20.72,21.415,236339,0
2005-09-07,21.406,21.415,21.147,21.258,358393,0
2005-09-08,21.127,21.249,20.989,21.118,139300,0
2005-09-09,21.24,21.507,21.212,21.435,119355,0
2005-09-12,21.369,21.609,21.137,21.386,138118,0
2005-09-13,21.231,21.258,21.008,21.156,184372,0
2005-09-14,21.203,21.24,20.842,20.904,160652,0
2005-09-15,20.904,21.054,20.74,20.914,121621,0
2005-09-16,21.1,21.609,21.054,21.425,612089,0
2005-09-19,21.425,21.425,21.026,21.147,136496,0
2005-09-20,21.222,21.473,20.74,20.952,182426,0
2005-09-21,20.914,21.026,20.592,20.644,163993,0
2005-09-22,20.636,21.175,20.45,21.036,125717,0
2005-09-23,20.97,21.33,20.867,21.222,84639,0
2005-09-26,21.33,21.445,21.09,21.258,140485,0
2005-09-27,21.295,21.445,21.064,21.231,102749,0
2005-09-28,21.34,21.34,20.681,20.942,143940,0
2005-09-29,20.923,21.535,20.72,21.535,150298,0
2005-09-30,21.507,21.526,21.054,21.194,112778,0
2005-10-03,21.185,21.563,21.108,21.464,225991,0
2005-10-04,21.526,21.638,20.842,20.851,239253,0
2005-10-05,20.758,20.758,19.699,19.967,432781,0
2005-10-06,19.884,20.145,19.301,19.69,325289,0
2005-10-07,19.822,19.875,19.385,19.579,151918,0
2005-10-10,19.652,19.661,19.199,19.357,134881,0
2005-10-11,19.496,19.523,18.929,18.975,258336,0
2005-10-12,18.901,19.18,18.659,18.929,222325,0
2005-10-13,18.811,19.161,18.801,19.051,169815,0
2005-10-14,19.245,19.403,18.901,19.134,246367,0
2005-10-17,19.134,19.134,18.596,19.043,182645,0
2005-10-18,19.116,19.116,18.559,18.634,143616,0
2005-10-19,18.689,19.812,18.485,19.756,362702,0
2005-10-20,19.841,20.219,19.607,19.85,261459,0
2005-10-21,19.85,20.73,19.85,20.497,276339,0
2005-10-24,20.497,20.914,20.265,20.611,356881,0
2005-10-25,20.534,20.534,19.728,20.108,311920,0
2005-10-26,20.024,20.395,19.893,20.126,188464,0
2005-10-27,19.996,20.006,19.635,19.793,229009,0
2005-10-28,19.911,20.395,19.893,20.341,163885,0
2005-10-31,20.341,20.758,20.341,20.562,253050,0
2005-11-01,20.404,20.74,20.219,20.421,116874,0
2005-11-02,20.488,21.175,20.488,21.175,215748,0
2005-11-03,21.147,21.147,20.562,20.7,214775,0
2005-11-04,20.748,20.795,20.488,20.72,110949,0
2005-11-07,20.777,21.118,20.777,20.923,136496,0
2005-11-08,20.691,20.97,20.636,20.867,80002,0
2005-11-09,20.914,21.369,20.842,21.147,152348,0
2005-11-10,21.166,21.805,20.884,21.677,201729,0
2005-11-11,21.554,21.824,21.464,21.741,88843,0
2005-11-14,21.732,21.732,21.026,21.222,113533,0
2005-11-15,21.222,21.278,20.664,20.786,175311,0
2005-11-16,20.777,20.858,20.378,20.611,138221,0
2005-11-17,20.72,21.166,20.582,21.156,108575,0
2005-11-18,21.618,21.618,21.008,21.33,155044,0
2005-11-21,21.33,21.545,21.008,21.517,106201,0
2005-11-22,21.33,21.628,21.156,21.545,109760,0
2005-11-23,21.473,21.618,21.359,21.415,78492,0
2005-11-25,21.415,21.435,21.212,21.33,27817,0
2005-11-28,21.295,21.35,20.904,20.998,117632,0
2005-11-29,21.147,21.278,20.923,21.137,139194,0
2005-11-30,21.203,21.396,20.914,21.064,204750,0
2005-12-01,21.249,21.609,21.166,21.507,199249,0
2005-12-02,21.415,21.554,21.212,21.535,109219,0
2005-12-05,21.473,21.473,20.814,21.166,146957,0
2005-12-06,21.369,21.657,21.312,21.445,155152,0
2005-12-07,21.473,21.473,21.064,21.156,89382,0
2005-12-08,21.249,21.455,20.914,21.222,173480,0
2005-12-09,21.222,21.563,21.212,21.425,134988,0
2005-12-12,21.464,21.563,21.287,21.482,101135,0
2005-12-13,21.303,21.482,21.137,21.268,114612,0
2005-12-14,21.249,21.507,21.203,21.35,154182,0
2005-12-15,21.359,21.359,20.832,21.127,190302,0
2005-12-16,21.185,21.33,21.09,21.258,519148,0
2005-12-19,21.222,21.222,20.7,20.824,147281,0
2005-12-20,20.795,21.137,20.602,20.876,200329,0
2005-12-21,20.989,21.268,20.884,20.98,102105,0
2005-12-22,21.036,21.203,20.914,21.203,103076,0
2005-12-23,21.249,21.32,21.212,21.268,45498,0
2005-12-27,21.312,21.359,20.814,20.858,107064,0
2005-12-28,20.851,21.036,20.768,21.008,98225,0
2005-12-29,20.961,20.998,20.628,20.628,135528,0
2005-12-30,20.478,20.636,20.313,20.469,162591,0
2006-01-03,20.664,21.09,20.2,21.008,257147,0
2006-01-04,21.008,21.268,20.952,21.175,203993,0
2006-01-05,21.118,21.312,21.064,21.064,118927,0
2006-01-06,21.667,21.667,20.832,21.09,156445,0
2006-01-09,21.127,21.473,20.989,21.445,197955,0
2006-01-10,21.287,21.696,21.24,21.628,304371,0
2006-01-11,21.563,21.563,20.998,21.258,124102,0
2006-01-12,21.1,21.203,20.998,21.026,107173,0
2006-01-13,21.054,21.312,21.054,21.156,95636,0
2006-01-17,20.923,21.036,20.758,20.933,121298,0
2006-01-18,20.842,20.952,20.691,20.923,122266,0
2006-01-19,20.952,21.137,20.777,21.1,134664,0
2006-01-20,21.295,21.295,20.283,20.478,225560,0
2006-01-23,20.961,21.499,20.72,21.35,358714,0
2006-01-24,21.369,21.657,21.258,21.258,291221,0
2006-01-25,21.396,21.722,21.231,21.609,270085,0
2006-01-26,21.609,22.095,21.609,22.066,225560,0
2006-01-27,22.149,22.335,21.936,22.222,293267,0
2006-01-30,22.192,22.192,21.704,21.785,208847,0
2006-01-31,21.657,21.815,21.369,21.369,394401,0
2006-02-01,21.396,21.869,21.185,21.815,229438,0
2006-02-02,21.832,21.832,21.287,21.35,188577,0
2006-02-03,21.33,21.785,21.32,21.677,192890,0
2006-02-06,21.704,21.953,21.473,21.878,219413,0
2006-02-07,21.907,22.121,21.722,21.815,221245,0
2006-02-08,21.795,22.037,21.628,21.944,141995,0
2006-02-09,21.944,21.98,21.563,21.572,280222,0
2006-02-10,21.609,22.121,21.34,21.99,221353,0
2006-02-13,21.962,22.202,21.795,21.944,193644,0
2006-02-14,22.047,22.38,21.759,22.269,199249,0
2006-02-15,22.192,22.434,22.086,22.434,181136,0
2006-02-16,22.454,22.594,22.249,22.529,158063,0
2006-02-17,22.576,22.713,22.353,22.371,166149,0
2006-02-21,22.353,22.556,22.027,22.307,306744,0
2006-02-22,22.362,22.721,22.353,22.586,168198,0
2006-02-23,22.464,22.612,22.316,22.472,157738,0
2006-02-24,22.362,22.687,22.212,22.667,131107,0
2006-02-27,22.667,22.844,22.586,22.789,144157,0
2006-02-28,22.632,22.713,22.149,22.279,145770,0
2006-03-01,22.269,22.677,22.176,22.667,178223,0
2006-03-02,22.594,22.612,22.316,22.399,185775,0
2006-03-03,22.287,22.594,22.166,22.353,207443,0
2006-03-06,22.326,22.416,22.14,22.259,319897,0
2006-03-07,22.183,22.326,22.121,22.232,158063,0
2006-03-08,22.176,22.491,22.121,22.343,168628,0
2006-03-09,22.353,22.51,22.121,22.121,119679,0
2006-03-10,22.121,22.538,22.104,22.538,120541,0
2006-03-13,22.353,22.703,22.259,22.353,123664,0
2006-03-14,22.269,22.799,22.14,22.76,140164,0
2006-03-15,22.731,22.75,22.464,22.74,120759,0
2006-03-16,22.75,22.9,22.472,22.491,199789,0
2006-03-17,22.538,22.74,22.39,22.556,800987,0
2006-03-20,22.519,22.817,22.444,22.789,267389,0
2006-03-21,22.667,22.687,22.027,22.037,218226,0
2006-03-22,21.97,22.566,21.916,22.491,204531,0
2006-03-23,22.399,22.519,22.279,22.501,136930,0
2006-03-24,22.529,22.612,22.335,22.612,82268,0
2006-03-27,22.576,22.594,22.353,22.529,158817,0
2006-03-28,22.444,22.612,22.202,22.269,87766,0
2006-03-29,22.38,22.713,22.166,22.51,225019,0
2006-03-30,22.472,22.501,22.192,22.316,158493,0
2006-03-31,22.353,22.353,22.066,22.269,220596,0
2006-04-03,22.464,22.548,22.166,22.316,290683,0
2006-04-04,22.399,22.703,22.232,22.472,252728,0
2006-04-05,22.51,22.632,22.353,22.491,209493,0
2006-04-06,22.38,22.501,22.212,22.371,121944,0
2006-04-07,22.491,22.586,22.027,22.047,187283,0
2006-04-10,22.086,22.416,22.027,22.316,189117,0
2006-04-11,22.259,22.399,21.953,21.97,147172,0
2006-04-12,21.926,22.183,21.888,22.183,116228,0
2006-04-13,22.156,22.482,22.027,22.353,152779,0
2006-04-17,22.38,22.482,22.047,22.232,124321,0
2006-04-18,22.297,23.011,22.192,23.001,250786,0
2006-04-19,22.871,23.122,22.677,23.05,168090,0
2006-04-20,23.011,23.011,22.454,22.74,111914,0
2006-04-21,23.096,23.185,22.862,23.176,296500,0
2006-04-24,23.185,24.264,23.185,24.104,730474,0
2006-04-25,24.042,24.042,23.28,23.744,447127,0
2006-04-26,23.772,24.097,23.716,23.772,249172,0
2006-04-27,23.604,24.422,23.576,24.113,310090,0
2006-04-28,24.069,24.301,23.706,23.772,402598,0
2006-05-01,23.918,24.042,23.428,23.475,299951,0
2006-05-02,23.512,23.854,23.318,23.854,362596,0
2006-05-03,23.762,23.809,23.466,23.726,167227,0
2006-05-04,23.706,23.947,23.614,23.909,209493,0
2006-05-05,24.097,24.206,23.8,24.024,257578,0
2006-05-08,23.918,24.533,23.9,24.448,354832,0
2006-05-09,24.448,24.476,24.226,24.264,159140,0
2006-05-10,24.159,24.422,24.123,24.301,158923,0
2006-05-11,24.235,24.327,23.871,23.881,315694,0
2006-05-12,23.828,24.005,23.466,23.475,251969,0
2006-05-15,23.28,23.726,23.234,23.595,230733,0
2006-05-16,23.576,23.909,23.558,23.753,170354,0
2006-05-17,23.512,23.736,23.399,23.512,297581,0
2006-05-18,23.512,23.716,23.327,23.363,206149,0
2006-05-19,22.695,23.687,22.695,23.632,379627,0
2006-05-22,23.558,23.881,23.28,23.639,390520,0
2006-05-23,23.837,23.854,23.438,23.466,235800,0
2006-05-24,23.419,23.966,23.363,23.8,505024,0
2006-05-25,23.985,24.311,23.89,24.311,342106,0
2006-05-26,24.514,24.634,24.283,24.354,307609,0
2006-05-30,24.311,24.327,23.995,24.14,351382,0
2006-05-31,24.14,24.383,23.976,24.132,241084,0
2006-06-01,24.159,24.7,24.159,24.691,281515,0
2006-06-02,24.691,24.728,24.255,24.448,276018,0
2006-06-05,24.301,24.318,23.512,23.512,356020,0
2006-06-06,23.639,23.726,23.371,23.604,387392,0
2006-06-07,23.678,24.311,23.558,24.104,380492,0
2006-06-08,24.005,24.514,23.632,24.311,396022,0
2006-06-09,24.336,24.43,23.966,24.255,292621,0
2006-06-12,24.216,24.283,23.791,23.995,311271,0
2006-06-13,23.846,24.393,23.706,23.976,462006,0
2006-06-14,23.947,24.051,23.484,23.881,238710,0
2006-06-15,23.938,24.604,23.938,24.552,305129,0
2006-06-16,24.456,24.671,23.947,23.947,1246389,0
2006-06-19,24.069,24.149,23.614,23.659,324968,0
2006-06-20,23.632,23.726,23.344,23.438,374347,0
2006-06-21,23.484,24.061,23.484,23.863,205720,0
2006-06-22,23.8,23.854,23.38,23.659,395805,0
2006-06-23,23.55,23.558,23.234,23.399,223941,0
2006-06-26,23.503,24.024,23.448,24.024,293484,0
2006-06-27,24.014,24.104,23.234,23.363,329062,0
2006-06-28,23.466,23.484,22.982,23.29,374347,0
2006-06-29,23.604,24.301,23.224,24.301,421355,0
2006-06-30,24.301,25.275,24.113,25.275,3924935,0
2006-07-03,24.903,25.971,24.746,25.886,487341,0
2006-07-05,25.653,25.653,24.961,25.023,430414,0
2006-07-06,25.023,25.358,24.912,25.043,455213,0
2006-07-07,25.023,25.45,24.903,25.033,206906,0
2006-07-10,25.078,25.311,24.988,25.144,205396,0
2006-07-11,25.246,25.246,24.828,25.114,326797,0
2006-07-12,25.106,25.328,24.912,24.942,296179,0
2006-07-13,24.81,24.855,24.274,24.274,299088,0
2006-07-14,24.283,24.43,24.14,24.393,412193,0
2006-07-17,24.301,24.577,24.292,24.354,159789,0
2006-07-18,24.506,24.624,24.292,24.476,320438,0
2006-07-19,24.543,25.059,24.44,25.059,384592,0
2006-07-20,25.059,25.088,24.506,24.614,221674,0
2006-07-21,25.043,25.043,24.374,24.476,341679,0
2006-07-24,24.543,25.19,24.486,25.144,395372,0
2006-07-25,25.153,25.507,24.952,25.293,703520,0
2006-07-26,25.275,25.507,25.124,25.284,423729,0
2006-07-27,25.413,25.588,25.059,25.059,145667,0
2006-07-28,25.153,25.739,25.124,25.739,140272,0
2006-07-31,25.596,25.596,25.311,25.366,176819,0
2006-08-01,25.413,25.45,25.134,25.293,148791,0
2006-08-02,25.284,25.596,25.284,25.376,139843,0
2006-08-03,25.228,25.961,25.2,25.767,224481,0
2006-08-04,25.896,26.137,25.596,25.691,180705,0
2006-08-07,25.552,25.932,25.552,25.868,234399,0
2006-08-08,25.924,25.987,25.552,25.606,166149,0
2006-08-09,25.71,25.829,25.338,25.348,160869,0
2006-08-10,25.284,25.579,25.246,25.498,208953,0
2006-08-11,25.413,25.432,25.218,25.348,73424,0
2006-08-14,25.44,25.682,25.32,25.385,85285,0
2006-08-15,25.516,25.848,25.516,25.784,111161,0
2006-08-16,25.924,26.052,25.749,26.006,121621,0
2006-08-17,25.997,26.098,25.868,26.006,160545,0
2006-08-18,25.98,26.173,25.886,25.915,66847,0
2006-08-21,25.915,25.915,25.645,25.848,75582,0
2006-08-22,25.961,26.052,25.819,25.971,97142,0
2006-08-23,25.971,26.035,25.552,25.579,138221,0
2006-08-24,25.596,25.7,25.422,25.596,80864,0
2006-08-25,25.516,25.7,25.366,25.413,57789,0
2006-08-28,25.328,25.767,25.328,25.73,211217,0
2006-08-29,25.645,25.848,25.507,25.848,257040,0
2006-08-30,25.848,25.952,25.759,25.868,99086,0
2006-08-31,25.868,26.07,25.868,26.025,103614,0
2006-09-01,26.08,26.191,25.952,25.997,124321,0
2006-09-05,25.971,26.229,25.924,26.098,140923,0
2006-09-06,25.971,26.098,25.819,25.886,98546,0
2006-09-07,25.784,25.829,25.46,25.46,85716,0
2006-09-08,25.498,25.739,25.376,25.72,107173,0
2006-09-11,25.73,25.876,25.691,25.819,104589,0
2006-09-12,25.793,26.313,25.793,26.276,127765,0
2006-09-13,26.276,26.276,26.006,26.164,151160,0
2006-09-14,26.147,26.219,26.044,26.191,173801,0
2006-09-15,26.294,26.341,26.052,26.147,160974,0
2006-09-18,26.089,26.219,25.98,26.062,170677,0
2006-09-19,26.016,26.098,25.7,25.98,173801,0
2006-09-20,26.108,26.526,26.108,26.433,113210,0
2006-09-21,26.478,26.506,25.971,26.08,139627,0
2006-09-22,26.128,26.173,25.663,25.829,106850,0
2006-09-25,25.749,26.181,25.72,26.156,103614,0
2006-09-26,26.108,26.191,25.987,26.108,141995,0
2006-09-27,26.156,26.304,26.052,26.248,120003,0
2006-09-28,26.219,26.258,26.035,26.181,121730,0
2006-09-29,26.248,26.248,25.749,25.749,174989,0
2006-10-02,25.819,25.924,25.552,25.615,163021,0
2006-10-03,25.691,25.811,25.535,25.749,177581,0
2006-10-04,25.645,25.886,25.44,25.801,126363,0
2006-10-05,25.759,25.932,25.759,25.915,180058,0
2006-10-06,25.829,25.858,25.543,25.588,135528,0
2006-10-09,25.516,26.062,25.45,26.025,169492,0
2006-10-10,26.062,26.128,25.759,25.858,79250,0
2006-10-11,25.793,25.942,25.588,25.868,98332,0
2006-10-12,25.924,26.062,25.819,25.98,104803,0
2006-10-13,25.98,26.219,25.886,26.2,195910,0
2006-10-16,26.248,26.266,25.961,26.137,139409,0
2006-10-17,26.118,26.248,25.858,26.098,136712,0
2006-10-18,26.137,26.156,25.876,25.905,113965,0
2006-10-19,25.886,26.016,25.516,25.606,142323,0
2006-10-20,25.478,25.543,23.854,24.14,1230970,0
2006-10-23,24.014,24.061,23.308,23.678,730474,0
2006-10-24,23.604,23.772,23.512,23.614,339412,0
2006-10-25,23.614,23.668,23.39,23.604,295964,0
2006-10-26,23.736,23.772,23.419,23.753,162051,0
2006-10-27,23.762,23.791,23.522,23.558,158923,0
2006-10-30,23.522,23.595,23.158,23.438,313428,0
2006-10-31,23.428,23.696,23.363,23.696,318714,0
2006-11-01,23.649,23.659,22.982,22.982,235800,0
2006-11-02,22.871,23.195,22.827,23.112,172726,0
2006-11-03,23.112,23.299,23.011,23.148,202052,0
2006-11-06,23.096,23.55,23.096,23.522,177899,0
2006-11-07,23.522,23.604,23.327,23.371,140595,0
2006-11-08,23.28,23.522,23.252,23.493,80652,0
2006-11-09,23.484,23.512,23.195,23.205,104908,0
2006-11-10,23.205,23.558,23.205,23.54,154395,0
2006-11-13,23.457,23.837,23.409,23.819,206693,0
2006-11-14,23.828,23.976,23.531,23.947,169492,0
2006-11-15,23.938,24.14,23.854,24.079,135206,0
2006-11-16,24.104,24.274,24.051,24.264,109760,0
2006-11-17,24.159,24.264,24.014,24.235,108144,0
2006-11-20,24.159,24.364,24.069,24.364,99626,0
2006-11-21,24.345,24.374,24.197,24.245,92615,0
2006-11-22,24.292,24.292,23.985,24.051,94665,0
2006-11-24,23.957,24.245,23.928,24.132,45174,0
2006-11-27,24.113,24.113,23.558,23.568,235693,0
2006-11-28,23.568,23.744,23.522,23.668,123453,0
2006-11-29,23.696,24.132,23.54,23.928,228790,0
2006-11-30,23.837,24.159,23.632,24.159,214343,0
2006-12-01,24.051,24.132,23.568,23.881,223941,0
2006-12-04,23.8,24.614,23.8,24.56,193966,0
2006-12-05,24.634,24.691,24.354,24.476,119679,0
2006-12-06,24.486,24.533,24.188,24.216,151267,0
2006-12-07,24.159,24.466,24.113,24.159,84315,0
2006-12-08,24.113,24.301,24.069,24.283,80218,0
2006-12-11,24.245,24.354,24.132,24.197,147281,0
2006-12-12,24.283,24.301,24.14,24.264,106633,0
2006-12-13,24.14,24.301,24.113,24.197,94237,0
2006-12-14,24.255,24.577,24.188,24.543,88303,0
2006-12-15,24.524,24.737,24.496,24.594,107494,0
2006-12-18,24.585,24.855,24.403,24.43,127765,0
2006-12-19,24.354,24.801,24.354,24.801,99516,0
2006-12-20,24.7,24.893,24.7,24.774,86041,0
2006-12-21,24.71,24.855,24.671,24.855,77415,0
2006-12-22,24.893,24.893,24.552,24.568,92078,0
2006-12-26,24.496,25.014,24.496,24.942,112133,0
2006-12-27,25.088,25.498,25.088,25.328,98546,0
2006-12-28,25.256,25.543,25.096,25.366,53693,0
2006-12-29,25.302,25.358,24.865,24.874,87980,0
2007-01-03,25.181,25.561,25.043,25.516,286690,0
2007-01-04,25.413,25.468,25.218,25.32,175425,0
2007-01-05,25.163,25.218,24.456,24.634,221029,0
2007-01-08,24.661,25.033,24.476,24.651,166795,0
2007-01-09,24.764,24.764,24.345,24.681,76014,0
2007-01-10,24.56,24.71,24.524,24.568,84206,0
2007-01-11,24.614,25.023,24.614,24.781,123664,0
2007-01-12,24.671,24.922,24.671,24.764,72886,0
2007-01-16,24.671,24.883,24.311,24.336,140272,0
2007-01-17,24.206,24.393,23.772,24.255,323134,0
2007-01-18,24.301,24.301,23.659,23.995,189975,0
2007-01-19,23.419,23.595,22.973,23.308,363134,0
2007-01-22,23.399,23.399,22.918,22.973,241084,0
2007-01-23,22.862,23.262,22.862,23.185,198712,0
2007-01-24,23.079,23.503,22.926,23.39,138005,0
2007-01-25,23.371,23.39,23.001,23.14,113748,0
2007-01-26,23.103,23.148,22.954,23.096,94557,0
2007-01-29,23.214,23.475,23.122,23.399,147497,0
2007-01-30,23.344,23.428,23.195,23.399,144906,0
2007-01-31,23.335,23.493,23.234,23.493,256067,0
2007-02-01,23.595,23.595,23.399,23.438,168628,0
2007-02-02,23.457,24.014,23.457,23.8,229116,0
2007-02-05,23.781,23.9,23.512,23.512,183613,0
2007-02-06,23.558,24.005,23.558,23.781,206260,0
2007-02-07,23.863,24.255,23.863,24.178,164641,0
2007-02-08,24.097,24.169,23.966,23.966,176607,0
2007-02-09,23.881,24.113,23.8,23.809,100381,0
2007-02-12,23.918,23.957,23.744,23.828,133179,0
2007-02-13,23.791,24.149,23.791,24.113,92803,0
2007-02-14,24.197,24.226,23.966,24.069,110516,0
2007-02-15,24.113,24.169,23.947,24.088,108575,0
2007-02-16,24.113,24.197,23.957,24.123,76767,0
2007-02-20,24.113,24.159,23.863,24.159,119896,0
2007-02-21,24.14,24.159,23.966,24.14,64047,0
2007-02-22,24.051,24.274,23.918,24.274,126040,0
2007-02-23,24.274,24.274,23.89,23.985,132186,0
2007-02-26,24.024,24.097,23.649,23.846,98225,0
2007-02-27,23.512,23.649,23.14,23.308,283781,0
2007-02-28,23.308,23.503,23.03,23.096,197741,0
2007-03-01,22.963,23.475,22.687,23.308,212090,0
2007-03-02,23.271,23.344,23.122,23.205,86902,0
2007-03-05,23.03,23.176,22.844,22.871,211002,0
2007-03-06,23.096,23.308,23.04,23.158,301783,0
2007-03-07,23.131,23.28,23.05,23.079,91968,0
2007-03-08,23.167,23.438,23.167,23.224,56928,0
2007-03-09,23.299,23.38,23.122,23.176,69008,0
2007-03-12,23.112,23.308,22.982,23.05,81836,0
2007-03-13,22.853,22.853,22.017,22.086,190624,0
2007-03-14,22.009,22.326,21.805,22.307,123343,0
2007-03-15,22.269,22.649,22.232,22.632,103721,0
2007-03-16,22.632,22.76,22.353,22.472,77952,0
2007-03-19,22.444,22.76,22.399,22.538,77736,0
2007-03-20,22.491,22.641,22.464,22.603,59084,0
2007-03-21,22.576,23.252,22.576,23.252,109112,0
2007-03-22,23.069,23.318,22.88,23.185,139409,0
2007-03-23,23.299,23.419,23.148,23.335,169815,0
2007-03-26,23.335,23.399,23.04,23.205,100275,0
2007-03-27,23.096,23.158,22.808,22.834,100160,0
2007-03-28,22.935,23.04,22.603,22.77,79572,0
2007-03-29,22.862,22.89,22.566,22.779,90244,0
2007-03-30,22.834,22.973,22.464,22.677,127334,0
2007-04-02,22.799,22.799,22.316,22.353,224154,0
2007-04-03,22.444,22.713,22.444,22.519,102749,0
2007-04-04,22.472,22.622,22.095,22.14,220058,0
2007-04-05,22.086,22.176,21.878,21.97,152133,0
2007-04-09,21.962,22.086,21.722,21.898,121944,0
2007-04-10,21.842,22.056,21.842,22.047,83453,0
2007-04-11,22.047,22.056,21.741,21.741,83345,0
2007-04-12,21.732,21.98,21.535,21.97,133695,0
2007-04-13,21.936,22.112,21.888,21.97,117198,0
2007-04-16,22.009,22.74,22.009,22.721,327768,0
2007-04-17,22.721,23.05,22.687,22.779,150515,0
2007-04-18,22.721,22.808,22.501,22.501,220381,0
2007-04-19,22.519,22.586,22.13,22.416,107494,0
2007-04-20,22.721,22.74,22.287,22.538,118490,0
2007-04-23,22.538,22.659,22.335,22.335,76441,0
2007-04-24,22.721,23.087,22.444,23.087,326477,0
2007-04-25,23.05,23.214,22.926,23.03,278281,0
2007-04-26,23.04,23.29,22.853,23.195,175227,0
2007-04-27,23.096,23.271,23.096,23.14,151918,0
2007-04-30,23.185,23.195,22.77,22.789,141138,0
2007-05-01,22.834,22.853,22.519,22.695,154938,0
2007-05-02,22.75,22.918,22.612,22.9,219951,0
2007-05-03,22.909,23.262,22.871,23.214,154290,0
2007-05-04,23.28,23.558,23.176,23.399,139409,0
2007-05-07,23.399,23.568,23.214,23.38,129167,0
2007-05-08,23.299,23.531,23.14,23.531,166041,0
2007-05-09,23.55,23.696,23.399,23.586,135637,0
2007-05-10,23.466,23.466,23.148,23.195,105772,0
2007-05-11,23.176,23.512,23.176,23.466,115368,0
2007-05-14,23.512,23.55,23.112,23.185,123453,0
2007-05-15,23.158,23.428,23.096,23.096,102643,0
2007-05-16,23.167,23.327,23.148,23.308,101456,0
2007-05-17,23.234,23.457,23.234,23.363,120865,0
2007-05-18,23.428,23.503,23.318,23.39,77952,0
2007-05-21,23.234,23.55,23.214,23.484,120974,0
2007-05-22,23.438,23.466,23.242,23.353,121081,0
2007-05-23,23.363,23.558,23.195,23.399,139089,0
2007-05-24,23.327,23.558,23.069,23.205,120759,0
2007-05-25,23.14,23.195,22.9,23.112,122480,0
2007-05-29,23.205,23.448,23.205,23.327,88411,0
2007-05-30,23.29,23.419,23.176,23.409,85827,0
2007-05-31,23.409,23.466,23.087,23.224,251217,0
2007-06-01,23.353,23.558,23.271,23.531,206149,0
2007-06-04,23.484,23.55,23.353,23.475,103721,0
2007-06-05,23.438,23.438,23.148,23.158,91968,0
2007-06-06,23.096,23.103,22.918,23.001,113641,0
2007-06-07,22.926,23.001,22.529,22.667,158493,0
2007-06-08,22.695,22.799,22.566,22.799,124102,0
2007-06-11,22.89,23.087,22.687,23.001,105017,0
2007-06-12,22.918,22.973,22.576,22.649,134560,0
2007-06-13,22.632,22.77,22.316,22.77,129707,0
2007-06-14,22.808,23.04,22.808,22.871,80864,0
2007-06-15,22.982,23.28,22.982,23.28,140380,0
2007-06-18,23.205,23.205,22.926,22.954,151918,0
2007-06-19,22.918,23.29,22.853,23.28,275265,0
2007-06-20,23.271,23.38,23.087,23.242,421249,0
2007-06-21,23.242,23.39,23.02,23.167,597748,0
2007-06-22,23.069,23.176,22.817,22.817,240976,0
2007-06-25,22.789,23.195,22.75,22.89,106312,0
2007-06-26,22.909,23.158,22.853,22.862,113857,0
2007-06-27,22.827,23.14,22.667,23.087,179735,0
2007-06-28,23.02,23.02,22.76,22.834,269656,0
2007-06-29,22.926,22.973,22.556,22.687,103936,0
2007-07-02,22.9,23.131,22.799,22.992,166367,0
2007-07-03,23.103,23.185,23.02,23.158,60487,0
2007-07-05,23.122,23.185,22.992,23.079,78168,0
2007-07-06,23.03,23.185,22.88,23.131,82050,0
2007-07-09,23.14,23.14,22.687,22.713,180705,0
2007-07-10,22.566,22.566,22.166,22.287,227068,0
2007-07-11,22.259,22.335,21.815,22.017,303403,0
2007-07-12,22.027,22.695,22.027,22.632,223401,0
2007-07-13,22.687,22.77,22.529,22.603,170570,0
2007-07-16,22.538,22.594,22.434,22.491,94021,0
2007-07-17,22.434,22.703,22.434,22.566,90461,0
2007-07-18,22.399,22.454,21.953,22.066,252512,0
2007-07-19,22.086,22.249,21.777,22.086,236232,0
2007-07-20,22.066,22.14,21.33,21.6,216283,0
2007-07-23,21.696,21.795,21.482,21.677,199465,0
2007-07-24,21.572,21.609,21.24,21.499,398930,0
2007-07-25,21.696,22.104,21.482,21.86,335964,0
2007-07-26,21.704,21.805,21.359,21.526,664055,0
2007-07-27,21.473,22.047,21.34,21.507,285074,0
2007-07-30,21.563,21.926,21.33,21.824,203130,0
2007-07-31,21.916,22.212,21.657,21.657,235043,0
2007-08-01,21.677,21.878,21.34,21.815,301894,0
2007-08-02,21.795,22.13,21.687,21.878,191596,0
2007-08-03,21.936,21.936,20.942,20.97,241299,0
2007-08-06,21.054,22.037,20.506,22.017,394510,0
2007-08-07,21.944,22.687,21.704,22.39,332515,0
2007-08-08,22.482,23.185,22.183,22.909,470630,0
2007-08-09,22.721,22.89,21.017,21.054,597317,0
2007-08-10,20.758,22.086,20.173,21.944,368631,0
2007-08-13,22.249,22.399,21.406,21.455,218763,0
2007-08-14,21.445,21.545,20.786,20.786,194398,0
2007-08-15,20.7,21.33,20.43,20.488,218763,0
2007-08-16,20.544,22.622,20.514,22.622,555914,0
2007-08-17,22.066,23.262,22.066,23.096,502976,0
2007-08-20,23.185,23.185,22.399,22.695,401734,0
2007-08-21,22.713,23.828,22.713,23.736,474511,0
2007-08-22,23.881,24.159,22.88,23.604,655647,0
2007-08-23,23.558,23.828,22.935,23.096,244427,0
2007-08-24,23.214,23.242,22.464,23.185,224801,0
2007-08-27,23.167,23.205,22.844,23.059,158388,0
2007-08-28,22.808,22.909,22.566,22.576,203777,0
2007-08-29,22.808,23.205,22.76,23.158,208413,0
2007-08-30,22.88,23.457,22.834,23.04,208739,0
2007-08-31,23.185,23.762,23.069,23.176,288309,0
2007-09-04,23.176,23.38,22.954,23.03,232672,0
2007-09-05,22.862,22.909,22.353,22.353,512356,0
2007-09-06,22.39,22.926,22.39,22.789,199360,0
2007-09-07,22.482,22.88,22.38,22.731,219305,0
2007-09-10,22.76,22.844,22.24,22.482,168304,0
2007-09-11,22.482,22.935,22.416,22.612,161620,0
2007-09-12,22.39,22.39,22.095,22.259,122480,0
2007-09-13,22.576,22.909,22.259,22.862,297474,0
2007-09-14,22.731,23.252,22.659,23.176,180705,0
2007-09-17,23.158,23.158,22.926,23.011,118387,0
2007-09-18,23.011,24.113,22.954,24.113,289493,0
2007-09-19,24.149,24.577,23.586,23.854,291432,0
2007-09-20,23.854,23.854,23.335,23.484,176177,0
2007-09-21,23.595,23.649,23.299,23.39,181998,0
2007-09-24,23.466,23.558,22.909,22.935,191376,0
2007-09-25,22.935,23.069,22.721,22.853,98436,0
2007-09-26,22.973,23.205,22.75,23.103,96498,0
2007-09-27,23.112,23.28,23.079,23.234,110408,0
2007-09-28,23.087,23.185,22.444,22.538,227068,0
2007-10-01,22.779,23.428,22.594,23.176,249385,0
2007-10-02,23.158,23.586,23.158,23.586,131863,0
2007-10-03,23.493,23.632,23.205,23.335,134988,0
2007-10-04,23.299,23.576,23.299,23.399,85607,0
2007-10-05,23.558,23.668,23.428,23.604,75474,0
2007-10-08,23.604,23.639,23.344,23.371,69221,0
2007-10-09,23.344,23.409,23.195,23.335,143183,0
2007-10-10,23.131,23.318,22.9,23.001,142646,0
2007-10-11,23.04,23.096,22.491,22.576,268039,0
2007-10-12,22.576,22.721,22.491,22.556,156230,0
2007-10-15,22.538,22.649,22.222,22.416,159465,0
2007-10-16,22.335,22.416,21.609,21.785,203993,0
2007-10-17,21.907,22.183,21.618,21.86,270623,0
2007-10-18,21.687,21.777,21.258,21.638,193751,0
2007-10-19,21.638,21.722,21.445,21.445,217685,0
2007-10-22,21.482,22.212,21.482,21.677,282703,0
2007-10-23,21.815,21.916,21.499,21.832,201729,0
2007-10-24,21.832,21.832,21.082,21.535,229764,0
2007-10-25,21.435,21.777,21.175,21.435,346852,0
2007-10-26,21.618,22.112,21.618,22.076,289279,0
2007-10-29,22,22.232,21.805,22.095,223617,0
2007-10-30,22.095,22.566,21.926,22.335,261674,0
2007-10-31,22.343,22.88,21.916,22.501,359363,0
2007-11-01,22.202,22.202,21.249,21.303,187927,0
2007-11-02,21.517,21.554,20.126,20.331,674840,0
2007-11-05,20.361,20.562,19.95,20.46,367555,0
2007-11-06,20.478,20.942,20.173,20.942,335748,0
2007-11-07,20.748,20.884,20.034,20.034,385881,0
2007-11-08,20.164,20.611,19.652,20.506,619742,0
2007-11-09,20.404,21.455,20.062,21.147,542652,0
2007-11-12,20.904,21.962,20.904,21.33,339639,0
2007-11-13,21.396,22.24,21.396,22.202,369281,0
2007-11-14,22.343,22.687,21.795,21.916,205826,0
2007-11-15,21.936,21.936,20.97,21.09,353108,0
2007-11-16,21.212,21.581,20.73,21.406,467934,0
2007-11-19,21.156,21.34,20.413,21.054,414026,0
2007-11-20,21.147,21.499,20.43,20.884,306315,0
2007-11-21,20.748,21.6,20.572,21.017,339521,0
2007-11-23,21.406,21.953,21.045,21.677,120759,0
2007-11-26,21.815,21.815,20.74,20.786,316775,0
2007-11-27,20.867,21.35,20.814,21.127,328741,0
2007-11-28,21.415,22.703,21.34,22.632,564001,0
2007-11-29,22.416,22.632,21.628,21.759,432675,0
2007-11-30,22.183,22.935,22.183,22.687,527127,0
2007-12-03,22.482,22.659,22,22.149,317312,0
2007-12-04,22.149,22.212,21.687,22.017,382326,0
2007-12-05,22.202,22.566,22.056,22.548,336825,0
2007-12-06,22.39,23.419,22.371,23.419,385775,0
2007-12-07,23.428,23.428,22.9,23.103,239684,0
2007-12-10,22.992,23.809,22.963,23.639,470927,0
2007-12-11,23.909,23.909,22.482,22.482,756458,0
2007-12-12,22.9,22.954,21.445,21.704,463513,0
2007-12-13,21.464,23.185,21.212,22.307,1082070,0
2007-12-14,22.259,22.316,21.464,21.473,501361,0
2007-12-17,21.482,21.777,21.33,21.445,295101,0
2007-12-18,21.482,22.086,21.295,21.815,398281,0
2007-12-19,21.878,22.056,21.303,21.609,333052,0
2007-12-20,21.749,22.192,21.377,22.176,310214,0
2007-12-21,22.576,22.622,22.104,22.603,322164,0
2007-12-24,22.713,22.909,22.51,22.817,115978,0
2007-12-26,22.88,22.88,22.538,22.703,149597,0
2007-12-27,22.75,22.75,22.009,22.017,168959,0
2007-12-28,22.166,22.279,21.648,21.667,188402,0
2007-12-31,21.749,22.156,21.563,21.898,188467,0
2008-01-02,21.98,22.047,21.231,21.732,440510,0
2008-01-03,21.926,22.009,21.203,21.203,327947,0
2008-01-04,21.045,21.108,20.369,20.44,458884,0
2008-01-07,20.544,21.35,20.227,20.851,414241,0
2008-01-08,20.914,20.98,19.841,19.95,786594,0
2008-01-09,19.95,20.145,19.376,19.921,717318,0
2008-01-10,19.766,20.246,19.476,19.94,789508,0
2008-01-11,19.832,20.283,19.43,19.866,440250,0
2008-01-14,20.034,20.09,19.523,19.859,297487,0
2008-01-15,19.708,19.766,19.069,19.078,835605,0
2008-01-16,19.161,19.866,19.161,19.617,417085,0
2008-01-17,19.812,19.884,19.152,19.152,476563,0
2008-01-18,19.422,19.486,18.511,18.705,554796,0
2008-01-22,17.631,20.469,17.631,20.062,1014901,0
2008-01-23,19.347,21.35,19.347,20.998,862147,0
2008-01-24,21.1,21.953,20.961,21.435,656270,0
2008-01-25,22.047,22.112,21.563,21.795,719583,0
2008-01-28,21.869,22.279,21.194,22.249,568223,0
2008-01-29,22.51,22.817,21.732,22.687,482633,0
2008-01-30,22.576,23.03,22.037,22.202,630144,0
2008-01-31,22.066,22.982,21.33,22.695,597084,0
2008-02-01,22.862,23.649,22.603,23.604,726977,0
2008-02-04,23.262,23.558,22.89,23.087,296996,0
2008-02-05,22.844,23.185,22.166,22.166,444735,0
2008-02-06,22.424,22.703,21.86,22.14,368723,0
2008-02-07,21.907,22.789,21.714,22.326,465148,0
2008-02-08,22.13,22.576,21.741,22.269,413520,0
2008-02-11,22.38,22.649,21.785,22.279,599207,0
2008-02-12,22.612,22.926,22.39,22.687,464169,0
2008-02-13,22.713,22.909,22.14,22.576,229369,0
2008-02-14,22.576,22.649,22,22,300370,0
2008-02-15,22.13,22.721,21.86,22.24,519834,0
2008-02-19,22.529,22.556,21.435,21.526,514005,0
2008-02-20,21.455,22.335,21.33,22.287,389809,0
2008-02-21,22.444,22.444,21.657,21.759,225150,0
2008-02-22,21.795,22.027,21.222,21.795,377299,0
2008-02-25,21.704,22.166,21.396,22.149,398367,0
2008-02-26,22.017,22.353,21.962,22.316,283783,0
2008-02-27,22.259,22.519,21.907,22.104,317084,0
2008-02-28,22.056,22.212,21.491,21.962,410906,0
2008-02-29,21.554,21.759,20.74,20.851,460373,0
2008-03-03,20.867,21.054,20.44,20.636,492322,0
2008-03-04,20.636,20.636,19.893,20.44,767885,0
2008-03-05,20.619,20.804,19.94,19.967,509660,0
2008-03-06,19.987,20.118,19.607,19.607,374996,0
2008-03-07,19.301,20.469,19.264,20.135,472893,0
2008-03-10,20.283,20.46,19.812,20.024,312713,0
2008-03-11,21.074,21.722,20.45,21.722,605083,0
2008-03-12,21.618,22.39,21.082,21.156,521143,0
2008-03-13,20.867,21.777,20.562,21.638,493948,0
2008-03-14,21.916,22.076,21.082,21.24,575484,0
2008-03-17,19.542,21.6,19.542,21.415,578255,0
2008-03-18,21.832,22.047,20.884,21.777,1035340,0
2008-03-19,21.878,22.121,21.445,21.464,592158,0
2008-03-20,21.377,22.416,21.249,22.416,683257,0
2008-03-24,22.612,23.14,22.297,22.556,679003,0
2008-03-25,22.424,22.89,21.99,22.632,351288,0
2008-03-26,22.316,22.612,21.953,22.149,336211,0
2008-03-27,22.13,22.279,21.6,21.6,402548,0
2008-03-28,21.749,21.815,21.147,21.194,328666,0
2008-03-31,21.212,21.767,21.147,21.482,304157,0
2008-04-01,22.176,22.731,21.944,22.731,705390,0
2008-04-02,22.862,22.9,22.192,22.529,507888,0
2008-04-03,22.51,22.603,22.121,22.454,348886,0
2008-04-04,22.612,22.612,21.741,21.767,305369,0
2008-04-07,22.009,22.112,21.638,22,352078,0
2008-04-08,21.97,22.249,21.618,21.916,479009,0
2008-04-09,21.98,22.104,21.194,21.212,349353,0
2008-04-10,21.231,21.667,20.904,21.591,740253,0
2008-04-11,21.24,21.618,21.156,21.24,319965,0
2008-04-14,21.33,21.33,20.777,20.851,314471,0
2008-04-15,21.054,21.869,21.054,21.86,762437,0
2008-04-16,22.259,22.817,22.047,22.817,430632,0
2008-04-17,22.649,23.224,22.416,23.224,478147,0
2008-04-18,23.457,23.466,23.059,23.158,470046,0
2008-04-21,23.05,23.05,22.362,22.424,314465,0
2008-04-22,22.464,22.721,21.907,22.566,547906,0
2008-04-23,22.641,22.76,21.657,21.732,520732,0
2008-04-24,21.732,22.586,21.563,22.491,383875,0
2008-04-25,22.667,22.75,21.888,22.594,287783,0
2008-04-28,22.721,22.721,22.056,22.51,302937,0
2008-04-29,22.603,22.687,22.399,22.586,213406,0
2008-04-30,22.677,22.76,22.279,22.287,257465,0
2008-05-01,22.259,23.318,22.037,23.271,442687,0
2008-05-02,23.327,23.466,22.935,23.096,534564,0
2008-05-05,23.14,23.195,22.659,22.9,268796,0
2008-05-06,22.853,23.131,22.316,22.963,278181,0
2008-05-07,23.096,23.096,22.472,22.472,313372,0
2008-05-08,22.603,22.632,22.166,22.212,370084,0
2008-05-09,22.112,22.519,21.99,22.095,381200,0
2008-05-12,22.269,23.04,22.269,22.982,334863,0
2008-05-13,23.103,23.103,22.713,22.808,262088,0
2008-05-14,22.808,22.88,22.649,22.731,188970,0
2008-05-15,22.641,22.862,22.259,22.844,259707,0
2008-05-16,22.844,22.844,22.076,22.166,319593,0
2008-05-19,22.259,22.482,21.98,22.212,235552,0
2008-05-20,22.176,22.594,21.936,22.408,576860,0
2008-05-21,22.434,22.721,22.212,22.335,281229,0
2008-05-22,22.259,22.677,22.212,22.335,317111,0
2008-05-23,22.399,22.399,22.076,22.176,228424,0
2008-05-27,22.335,22.566,22.027,22.362,412113,0
2008-05-28,22.612,22.612,21.749,21.916,698325,0
2008-05-29,21.86,22.353,21.86,22.183,491687,0
2008-05-30,22.104,22.192,21.687,21.953,591918,0
2008-06-02,21.815,21.98,21.435,21.6,620065,0
2008-06-03,21.648,21.732,21.231,21.35,514691,0
2008-06-04,20.524,21.499,20.524,21.249,588615,0
2008-06-05,21.507,21.535,21.147,21.386,1089602,0
2008-06-06,21.127,21.303,20.469,20.562,744086,0
2008-06-09,20.74,20.842,20.071,20.256,579393,0
2008-06-10,20.19,20.876,20.126,20.534,469005,0
2008-06-11,20.395,20.497,19.875,20.006,716082,0
2008-06-12,20.183,20.842,19.94,20.081,513573,0
2008-06-13,20.293,20.293,19.069,19.579,948269,0
2008-06-16,19.412,20.323,19.338,20.173,452087,0
2008-06-17,20.164,20.395,19.496,19.661,510788,0
2008-06-18,19.385,19.514,18.829,18.901,1307862,0
2008-06-19,18.911,19.218,18.271,18.679,1356872,0
2008-06-20,18.242,19.208,18.242,19.005,1685103,0
2008-06-23,18.271,18.531,16.863,17.222,3328787,0
2008-06-24,17.085,17.279,16.843,16.954,1723684,0
2008-06-25,17.194,17.974,17.085,17.085,1457857,0
2008-06-26,17,17.066,16.452,16.452,1427925,0
2008-06-27,16.51,17.176,16.51,16.797,1344126,0
2008-06-30,16.816,16.853,16.21,16.22,908659,0
2008-07-01,16.184,16.638,15.851,16.416,1409237,0
2008-07-02,16.577,16.816,16.036,16.036,802224,0
2008-07-03,16.131,16.407,15.619,15.738,755939,0
2008-07-07,15.861,15.925,15.09,15.238,1530159,0
2008-07-08,15.044,16.193,15.024,16.184,940086,0
2008-07-09,16.184,16.286,15.212,15.246,951471,0
2008-07-10,15.302,16.567,15.274,15.917,1481559,0
2008-07-11,15.767,15.97,14.905,15.701,1945099,0
2008-07-14,15.851,15.951,14.886,14.925,1788906,0
2008-07-15,14.97,15.435,14.051,14.664,2093546,0
2008-07-16,14.691,16.628,14.691,16.605,1830396,0
2008-07-17,16.97,20.219,16.731,20.219,1978959,0
2008-07-18,18.439,20.219,17.788,19.273,2873437,0
2008-07-21,19.699,19.921,18.132,18.744,1655794,0
2008-07-22,18.392,19.708,17.715,19.635,1837889,0
2008-07-23,19.476,20.395,19.096,19.793,1634848,0
2008-07-24,19.671,20.118,18.791,18.966,1415118,0
2008-07-25,19.06,19.671,18.634,19.403,1666341,0
2008-07-28,19.459,19.496,18.42,18.503,1013961,0
2008-07-29,18.689,19.776,18.568,19.746,1029263,0
2008-07-30,19.94,20.572,19.273,19.832,1016695,0
2008-07-31,19.532,20.034,19.506,19.756,812900,0
2008-08-01,19.902,20.2,19.459,19.967,631634,0
2008-08-04,19.967,20.636,19.569,20.265,858404,0
2008-08-05,20.293,20.72,20.145,20.619,954137,0
2008-08-06,20.313,20.933,19.921,20.768,596810,0
2008-08-07,20.283,21.231,20.227,20.777,1577450,0
2008-08-08,20.858,21.869,20.804,21.667,887603,0
2008-08-11,21.545,23.185,21.535,23.059,1698641,0
2008-08-12,22.641,23.122,22.156,22.9,2189951,0
2008-08-13,22.482,22.603,21.851,22.166,1667519,0
2008-08-14,22.086,22.51,21.888,22.501,1169634,0
2008-08-15,22.834,23.176,22.51,23.05,1230540,0
2008-08-18,23.096,23.096,22.027,22.212,922782,0
2008-08-19,21.888,21.888,21.194,21.455,1103466,0
2008-08-20,21.455,21.455,20.313,20.804,1218069,0
2008-08-21,20.534,20.884,20.351,20.602,556017,0
2008-08-22,20.851,21.33,20.361,20.923,909072,0
2008-08-25,20.842,20.842,20.2,20.265,512704,0
2008-08-26,20.227,20.681,20.183,20.602,736395,0
2008-08-27,20.72,21.036,20.478,20.748,390901,0
2008-08-28,20.786,21.455,20.758,21.455,418409,0
2008-08-29,21.045,21.609,20.998,21.35,379440,0
2008-09-02,21.507,21.98,21.082,21.499,822976,0
2008-09-03,21.425,22.222,20.98,22.156,619984,0
2008-09-04,21.749,21.962,21.249,21.278,470145,0
2008-09-05,21.156,22.259,20.989,22.166,591344,0
2008-09-08,23.185,24.952,22.519,23.195,1144929,0
2008-09-09,22.935,23.484,22.519,22.632,1023962,0
2008-09-10,22.963,23.011,21.767,22.632,776424,0
2008-09-11,21.97,23.327,21.6,23.308,1233845,0
2008-09-12,22.973,24.024,22.77,24.005,1650418,0
2008-09-15,22.721,24.088,22.721,23.466,1336858,0
2008-09-16,22.731,24.097,22.622,23.791,1857819,0
2008-09-17,23.419,24.097,22.703,23.726,2199862,0
2008-09-18,24.005,27.714,23.02,26.173,3052875,0
2008-09-19,29.588,29.588,23.234,27.776,2330518,0
2008-09-22,28.064,29.207,24.634,25.635,3760960,0
2008-09-23,25.829,28.715,25.163,27.36,11018352,0
2008-09-24,27.081,27.119,25.023,26.2,977844,0
2008-09-25,26.85,26.85,25.218,25.32,622743,0
2008-09-26,24.097,26.2,24.097,25.432,558200,0
2008-09-29,23.928,25.971,23.928,24.255,519260,0
2008-09-30,25.228,26.2,24.661,26.089,593005,0
2008-10-01,25.858,27.128,25.422,27.128,698144,0
2008-10-02,26.85,27.036,25.32,25.366,430849,0
2008-10-03,26.2,26.897,25.059,26.516,707718,0
2008-10-06,24.997,26.248,23.846,25.552,550026,0
2008-10-07,25.588,26.572,22.343,22.519,829887,0
2008-10-08,21.648,25.838,21.609,21.609,733237,0
2008-10-09,21.878,21.888,19.476,19.476,1277215,0
2008-10-10,18.774,21.86,17.658,21.591,1796430,0
2008-10-13,23.234,23.772,20.904,23.772,915119,0
2008-10-14,25.395,25.507,23.399,24.577,979291,0
2008-10-15,23.772,24.318,22.926,22.954,1318452,0
2008-10-16,23.466,24.061,21.815,23.753,1059108,0
2008-10-17,23.069,24.235,22.721,23.696,954106,0
2008-10-20,24.042,24.345,23.457,24.051,934422,0
2008-10-21,20.404,23.696,20.404,21.581,895957,0
2008-10-22,21.127,21.295,18.966,19.31,1576297,0
2008-10-23,19.264,19.459,18.217,19.199,1355782,0
2008-10-24,17.623,19.422,17.392,18.568,857047,0
2008-10-27,18.336,19.569,18.15,18.596,634321,0
2008-10-28,19.282,21.008,18.242,21.008,1309869,0
2008-10-29,20.914,21.482,20.154,20.506,904197,0
2008-10-30,21.212,21.303,20.636,21.303,564542,0
2008-10-31,21.036,22.529,20.832,22.51,949627,0
2008-11-03,22.424,22.918,21.898,22.353,709452,0
2008-11-04,22.827,22.827,21.916,22.529,821591,0
2008-11-05,22.212,22.491,20.748,20.795,684091,0
2008-11-06,20.681,21.34,20.283,20.404,834447,0
2008-11-07,20.894,20.894,19.875,20.611,861328,0
2008-11-10,20.914,21.32,19.496,19.718,780797,0
2008-11-11,19.385,19.959,18.911,19.43,667655,0
2008-11-12,19.237,19.626,18.3,18.3,1067213,0
2008-11-13,18.624,19.94,17.425,19.902,978486,0
2008-11-14,19.329,19.635,18.354,18.448,743842,0
2008-11-17,17.91,18.615,17.725,18.122,973581,0
2008-11-18,18.178,18.679,17.345,18.226,701083,0
2008-11-19,18.252,18.568,16.567,16.567,1218682,0
2008-11-20,16.75,17.798,16.201,16.22,1527295,0
2008-11-21,17.287,18.104,15.701,16.99,2370882,0
2008-11-24,17.984,20.786,17.159,20.313,1892372,0
2008-11-25,20.795,21.287,18.429,20.081,1534279,0
2008-11-26,19.652,20.7,19.459,20.404,1082470,0
2008-11-28,20.341,20.628,20.043,20.628,370237,0
2008-12-01,20.369,20.404,17.345,17.734,1358289,0
2008-12-02,18.242,18.754,17.364,18.735,1072272,0
2008-12-03,18.057,19.476,17.947,19.45,802642,0
2008-12-04,18.929,19.708,18.364,18.715,700087,0
2008-12-05,18.242,20.09,18.003,20.024,839831,0
2008-12-08,20.832,20.832,19.532,20.237,751321,0
2008-12-09,19.866,19.921,18.966,19.043,1122546,0
2008-12-10,19.403,19.699,18.725,19.376,454768,0
2008-12-11,18.867,19.161,17.808,17.835,710148,0
2008-12-12,17.614,18.669,17.176,18.476,611523,0
2008-12-15,18.521,18.521,17.614,17.974,552186,0
2008-12-16,18.095,19.967,18.095,19.859,1223582,0
2008-12-17,19.17,20.331,19.17,20.043,953272,0
2008-12-18,20.034,20.303,19.338,19.652,646442,0
2008-12-19,19.841,20.024,19.357,19.617,778944,0
2008-12-22,19.598,19.626,18.521,18.867,622717,0
2008-12-23,19.161,19.357,18.839,19.17,474858,0
2008-12-24,19.18,19.884,19.005,19.875,281715,0
2008-12-26,19.746,20.19,19.588,20.118,309417,0
2008-12-29,20.303,20.361,19.551,19.931,453029,0
2008-12-30,20.164,20.777,19.987,20.768,557579,0
2008-12-31,20.97,21.667,20.636,21.667,731369,0
2009-01-02,21.907,22.14,21.108,21.953,727270,0
2009-01-05,21.741,21.878,21.194,21.35,524000,0
2009-01-06,21.064,21.696,20.832,21.026,712867,0
2009-01-07,20.45,20.961,19.967,20.024,635791,0
2009-01-08,19.921,20.378,19.476,19.859,590723,0
2009-01-09,20.135,20.135,18.696,18.847,733041,0
2009-01-12,18.919,18.929,17.956,18.066,755791,0
2009-01-13,18.178,18.485,17.715,18.439,862437,0
2009-01-14,17.855,18.207,17.345,17.401,903636,0
2009-01-15,17.556,18.003,16.721,17.445,961228,0
2009-01-16,18.031,18.04,16.891,17.64,961440,0
2009-01-20,16.778,17.075,15.387,15.387,1696494,0
2009-01-21,16.558,16.558,15.283,16.39,1936545,0
2009-01-22,15.961,16.21,15.157,15.452,1211775,0
2009-01-23,15.925,18.669,14.849,18.476,2375771,0
2009-01-26,18.829,18.829,17.279,17.623,1285557,0
2009-01-27,17.994,18.104,17.409,17.919,658131,0
2009-01-28,18.975,19.44,18.503,19.385,996474,0
2009-01-29,18.705,19.033,18.159,18.234,729163,0
2009-01-30,18.448,18.624,17.445,17.53,635350,0
2009-02-02,16.98,18.049,16.98,17.687,829073,0
2009-02-03,17.845,17.845,17.222,17.64,747406,0
2009-02-04,17.864,18.41,17.575,17.855,892179,0
2009-02-05,17.585,18.754,17.203,18.429,759869,0
2009-02-06,18.651,19.746,18.345,19.746,1146576,0
2009-02-09,19.85,19.987,19.476,19.68,728680,0
2009-02-10,19.273,19.893,18.188,18.319,1251712,0
2009-02-11,18.401,19.189,18.226,18.875,811241,0
2009-02-12,18.476,18.705,17.556,18.559,1157404,0
2009-02-13,18.511,18.754,17.715,17.725,739499,0
2009-02-17,17.614,18.596,16.797,17.018,1085898,0
2009-02-18,17.194,17.435,16.471,16.721,977255,0
2009-02-19,16.807,16.917,15.851,15.99,1894056,0
2009-02-20,15.757,16.721,15.322,16.49,2095504,0
2009-02-23,16.721,17.103,15.738,15.871,1895419,0
2009-02-24,16.131,16.787,15.675,16.74,1732489,0
2009-02-25,16.558,17.484,15.813,16.935,1590566,0
2009-02-26,16.882,17.947,16.882,17.435,1611339,0
2009-02-27,16.925,17.984,16.721,17.279,1302410,0
2009-03-02,17.075,17.194,16.193,16.257,1569690,0
2009-03-03,16.5,16.529,15.443,15.564,1189520,0
2009-03-04,15.757,16.158,15.08,15.803,1679668,0
2009-03-05,15.647,15.757,15.07,15.349,2154474,0
2009-03-06,15.435,15.767,14.468,15.435,1799319,0
2009-03-09,15.387,15.881,15.118,15.516,1044120,0
2009-03-10,15.888,17.392,15.822,17.374,1339802,0
2009-03-11,17.539,17.984,16.613,16.74,1558784,0
2009-03-12,16.538,17.965,16.442,17.855,2486332,0
2009-03-13,17.994,18.086,17.048,17.435,1528968,0
2009-03-16,17.947,18.374,17.374,17.503,1731332,0
2009-03-17,17.383,18.531,17.306,18.531,1194304,0
2009-03-18,18.364,19.459,17.808,19.43,1575939,0
2009-03-19,19.793,19.793,18.476,18.587,1350427,0
2009-03-20,18.679,18.821,17.984,18.003,1227838,0
2009-03-23,18.705,20.413,18.578,20.395,1348293,0
2009-03-24,19.859,20.293,18.791,18.791,1054232,0
2009-03-25,18.884,19.812,18.503,19.671,1105113,0
2009-03-26,19.85,19.893,19.237,19.822,1139799,0
2009-03-27,19.532,20.043,19.273,19.301,927712,0
2009-03-30,18.839,19.078,18.42,18.494,1026353,0
2009-03-31,18.735,19.626,18.705,19.329,1101717,0
2009-04-01,18.867,19.931,18.669,19.859,961712,0
2009-04-02,19.94,20.45,19.671,20.227,1265287,0
2009-04-03,20.154,20.664,19.931,20.644,841825,0
2009-04-06,20.369,20.804,19.95,20.219,719406,0
2009-04-07,19.718,20.293,19.579,19.579,835211,0
2009-04-08,19.802,19.884,19.069,19.496,616612,0
2009-04-09,20.19,21.249,19.95,21.203,1432421,0
2009-04-13,20.554,22.017,20.118,21.824,788058,0
2009-04-14,21.677,21.677,19.94,20.024,1748157,0
2009-04-15,19.832,20.265,19.329,20.19,1303222,0
2009-04-16,20.331,20.331,19.347,20.2,1169152,0
2009-04-17,20.135,21.008,19.841,20.654,859465,0
2009-04-20,19.875,20.099,18.884,18.937,1231115,0
2009-04-21,18.643,21.581,18.643,21.445,1692673,0
2009-04-22,20.681,21.777,20.118,20.514,2072249,0
2009-04-23,20.814,21.777,20.331,21.473,1234606,0
2009-04-24,21.638,22.713,21.32,22.326,1532174,0
2009-04-27,21.795,22.38,21.517,21.741,917714,0
2009-04-28,21.054,22.548,21.054,21.97,542540,0
2009-04-29,22.056,22.721,21.907,22.713,1096001,0
2009-04-30,22.695,22.789,21.473,21.563,760841,0
2009-05-01,21.396,21.785,20.867,21.036,591765,0
2009-05-04,21.464,22.88,21.231,22.88,1320135,0
2009-05-05,22.353,22.918,21.795,22.017,780838,0
2009-05-06,22.586,23.087,22.112,22.853,1029410,0
2009-05-07,23.466,23.466,21.749,22.086,1475737,0
2009-05-08,22.38,23.176,22.156,23.167,1346025,0
2009-05-11,22.353,23.38,22.086,22.731,1292376,0
2009-05-12,23.096,23.327,21.842,22.353,1072255,0
2009-05-13,22.104,22.297,21.268,21.312,1213206,0
2009-05-14,21.312,21.805,21.147,21.609,929485,0
2009-05-15,21.526,21.554,20.894,20.989,832754,0
2009-05-18,21.464,22.472,21.287,22.362,994415,0
2009-05-19,22.464,22.464,21.377,21.425,866423,0
2009-05-20,21.86,21.944,20.562,20.636,745309,0
2009-05-21,20.395,20.534,20.034,20.45,785767,0
2009-05-22,20.506,20.644,19.866,19.959,561530,0
2009-05-26,19.783,20.998,19.756,20.998,846145,0
2009-05-27,20.98,20.98,19.85,19.95,944982,0
2009-05-28,20.043,20.227,19.486,20.183,664252,0
2009-05-29,20.293,20.628,19.783,20.628,708874,0
2009-06-01,20.894,21.108,20.506,20.73,702452,0
2009-06-02,20.644,20.851,20.237,20.395,471968,0
2009-06-03,20.395,20.628,19.671,19.793,821384,0
2009-06-04,19.875,20.378,19.812,20.341,842110,0
2009-06-05,20.44,20.506,19.718,19.959,755152,0
2009-06-08,19.893,20.404,19.776,20.265,557788,0
2009-06-09,20.331,20.488,19.95,20.341,536149,0
2009-06-10,20.592,20.592,20.062,20.154,764239,0
2009-06-11,19.95,20.7,19.95,20.361,548568,0
2009-06-12,20.209,20.506,20.135,20.313,221569,0
2009-06-15,19.977,20.145,19.319,19.43,860244,0
2009-06-16,19.699,19.841,19.385,19.523,630210,0
2009-06-17,19.43,19.884,18.783,19.376,812713,0
2009-06-18,19.385,19.776,19.199,19.45,593010,0
2009-06-19,19.718,19.802,19.43,19.756,688920,0
2009-06-22,19.569,19.708,18.791,18.821,837171,0
2009-06-23,18.957,19.273,18.271,18.29,1531690,0
2009-06-24,18.511,18.511,18.049,18.197,715231,0
2009-06-25,18.104,18.919,18.104,18.919,637179,0
2009-06-26,18.884,19.126,18.659,19.033,771967,0
2009-06-29,19.023,19.282,18.615,19.273,630488,0
2009-06-30,19.385,19.385,18.867,19.043,607313,0
2009-07-01,19.078,19.31,19.06,19.152,403910,0
2009-07-02,18.911,19.319,18.326,18.326,695342,0
2009-07-06,18.271,19.023,18.226,18.985,658905,0
2009-07-07,18.811,19.152,18.679,18.705,972939,0
2009-07-08,18.679,19.005,18.076,18.511,1099418,0
2009-07-09,18.847,18.884,18.466,18.689,430268,0
2009-07-10,18.605,18.615,18.29,18.42,355704,0
2009-07-13,18.725,19.319,18.587,19.31,851333,0
2009-07-14,19.31,19.385,18.884,19.043,367629,0
2009-07-15,19.143,19.626,19.106,19.598,676873,0
2009-07-16,19.367,19.718,19.17,19.523,439693,0
2009-07-17,19.598,19.738,18.811,18.875,468188,0
2009-07-20,19.051,19.208,18.605,18.847,347249,0
2009-07-21,18.901,19.043,18.022,18.29,533731,0
2009-07-22,18.003,18.541,18.003,18.374,549957,0
2009-07-23,18.754,19.254,18.42,19.106,1012035,0
2009-07-24,18.919,19.532,18.919,19.338,389782,0
2009-07-27,19.282,19.783,19.043,19.766,797478,0
2009-07-28,19.68,20.378,19.68,20.209,1156280,0
2009-07-29,20.154,20.814,20.118,20.71,724644,0
2009-07-30,20.867,20.998,20.562,20.74,440644,0
2009-07-31,20.74,20.989,20.582,20.867,809350,0
2009-08-03,20.98,21.212,20.758,21.045,709970,0
2009-08-04,20.961,22.047,20.814,21.851,667608,0
2009-08-05,21.926,22.156,21.677,21.953,406113,0
2009-08-06,22.166,22.259,21.445,21.777,469287,0
2009-08-07,22.056,22.76,21.97,22.434,507057,0
2009-08-10,22.343,22.687,21.805,22.501,513139,0
2009-08-11,22.444,22.444,21.6,21.907,709411,0
2009-08-12,21.767,22.212,21.732,22.037,709202,0
2009-08-13,22.149,22.424,21.805,22.335,630451,0
2009-08-14,22.335,22.335,21.759,22.121,494912,0
2009-08-17,21.749,21.926,21.482,21.618,1121715,0
2009-08-18,21.667,21.842,21.545,21.638,450744,0
2009-08-19,21.34,21.777,20.923,21.507,436035,0
2009-08-20,21.517,21.907,21.396,21.878,381821,0
2009-08-21,22.13,22.482,21.99,22.316,646006,0
2009-08-24,22.316,22.594,21.6,21.687,520903,0
2009-08-25,21.767,21.916,21.435,21.722,388786,0
2009-08-26,21.714,22.121,21.491,21.944,371490,0
2009-08-27,21.944,21.99,21.445,21.499,453965,0
2009-08-28,21.667,21.741,21.369,21.499,412658,0
2009-08-31,21.396,21.535,21.185,21.33,345262,0
2009-09-01,21.175,21.445,20.572,20.628,701708,0
2009-09-02,20.611,20.867,20.323,20.44,418067,0
2009-09-03,20.582,20.824,20.351,20.804,385657,0
2009-09-04,20.804,21.064,20.681,21.064,252154,0
2009-09-08,21.203,21.287,20.858,21.278,277592,0
2009-09-09,21.24,21.581,20.998,21.415,315723,0
2009-09-10,21.303,21.445,21.074,21.386,323781,0
2009-09-11,21.185,21.425,21.054,21.35,372747,0
2009-09-14,21.231,21.545,21.082,21.517,351569,0
2009-09-15,21.473,21.851,21.231,21.741,328000,0
2009-09-16,21.842,22.926,21.759,22.918,660300,0
2009-09-17,22.954,23.148,22.586,22.594,522966,0
2009-09-18,22.687,22.77,22.14,22.249,462510,0
2009-09-21,22.037,22.307,21.704,21.86,313272,0
2009-09-22,22.086,22.183,21.618,21.878,397872,0
2009-09-23,22.037,22.076,21.869,21.907,955969,0
2009-09-24,21.936,22.13,21.749,21.944,947613,0
2009-09-25,21.842,22.202,21.767,21.99,686074,0
2009-09-28,22.076,22.408,21.962,22.39,402667,0
2009-09-29,22.51,22.9,22.297,22.77,838165,0
2009-09-30,22.76,22.918,22.326,22.641,588619,0
2009-10-01,22.641,22.687,22.269,22.326,1113043,0
2009-10-02,22.086,22.586,22.047,22.156,657958,0
2009-10-05,22.464,22.834,22.335,22.529,630344,0
2009-10-06,22.641,23.02,22.548,22.909,656191,0
2009-10-07,22.779,22.89,22.472,22.808,455049,0
2009-10-08,22.9,22.992,22.649,22.88,410813,0
2009-10-09,22.853,23.176,22.853,23.176,310931,0
2009-10-12,23.185,23.185,22.862,23.001,245053,0
2009-10-13,22.982,23.079,22.677,22.982,312612,0
2009-10-14,23.176,23.363,22.909,23.308,433346,0
2009-10-15,23.087,23.353,22.926,23.308,284974,0
2009-10-16,23.02,23.262,22.77,22.963,344170,0
2009-10-19,23.05,23.14,22.721,23.079,208286,0
2009-10-20,23.069,23.096,22.721,23.059,411947,0
2009-10-21,22.954,23.167,22.307,22.39,564291,0
2009-10-22,22.434,23.214,22.335,23.131,794689,0
2009-10-23,23.069,23.185,21.962,22.212,1854884,0
2009-10-26,22.095,22.222,21.696,22.076,1139465,0
2009-10-27,21.98,22.491,21.832,22.149,1032634,0
2009-10-28,22.076,22.259,21.785,21.878,817898,0
2009-10-29,22.095,22.095,21.618,21.759,1092490,0
2009-10-30,21.667,21.741,20.842,20.942,865828,0
2009-11-02,21.118,21.118,20.369,20.768,1166484,0
2009-11-03,20.672,20.876,20.351,20.74,607646,0
2009-11-04,20.748,20.97,20.404,20.44,709979,0
2009-11-05,20.644,20.644,20.173,20.619,1740442,0
2009-11-06,20.421,20.664,20.135,20.378,659952,0
2009-11-09,20.478,20.904,20.386,20.894,741374,0
2009-11-10,20.832,21.137,20.748,21.026,878386,0
2009-11-11,21.185,21.517,21.074,21.312,526040,0
2009-11-12,21.203,21.554,20.998,21.008,556345,0
2009-11-13,20.998,21.175,20.814,21.074,338885,0
2009-11-16,21.212,21.916,21.194,21.677,746193,0
2009-11-17,21.648,21.97,21.545,21.795,843325,0
2009-11-18,21.953,22.192,21.732,22.183,1078409,0
2009-11-19,22,22.13,21.554,21.722,560795,0
2009-11-20,21.572,21.953,21.473,21.767,455254,0
2009-11-23,22.066,22.472,21.944,22.121,422874,0
2009-11-24,22.183,22.183,21.648,21.832,547657,0
2009-11-25,21.86,22.047,21.609,21.677,263800,0
2009-11-27,21.127,21.687,21.118,21.156,308614,0
2009-11-30,21.222,21.517,21.108,21.517,788427,0
2009-12-01,21.609,21.648,21.377,21.507,441986,0
2009-12-02,21.535,21.878,21.535,21.722,206007,0
2009-12-03,21.749,22.009,21.175,21.212,374033,0
2009-12-04,21.535,21.777,21.312,21.741,408091,0
2009-12-07,21.704,21.767,21.369,21.455,262136,0
2009-12-08,21.24,21.554,21.166,21.312,440153,0
2009-12-09,21.268,21.32,21.064,21.118,450055,0
2009-12-10,21.175,21.377,20.876,20.942,536637,0
2009-12-11,20.876,21.34,20.842,21.34,483179,0
2009-12-14,20.858,21.455,20.691,21.455,543033,0
2009-12-15,21.396,21.696,21.295,21.696,1068293,0
2009-12-16,21.687,21.86,21.445,21.6,469045,0
2009-12-17,21.396,21.704,21.268,21.268,424626,0
2009-12-18,21.377,21.851,21.258,21.851,897540,0
2009-12-21,21.898,22.076,21.785,21.907,478065,0
2009-12-22,21.898,21.99,21.824,21.936,213690,0
2009-12-23,22.027,22.076,21.749,21.815,327342,0
2009-12-24,21.824,22.086,21.824,22.086,130953,0
2009-12-28,22.121,22.156,21.878,21.962,194405,0
2009-12-29,22.056,22.086,21.916,21.98,168877,0
2009-12-30,21.926,22.121,21.785,21.842,214895,0
2009-12-31,21.795,22.076,21.704,21.759,306599,0
2010-01-04,21.926,21.98,21.714,21.936,508690,0
2010-01-05,21.97,21.97,21.425,21.507,513727,0
2010-01-06,21.455,21.648,21.287,21.499,367268,0
2010-01-07,21.473,22.307,21.415,22.112,568738,0
2010-01-08,21.98,22.192,21.824,22.095,399359,0
2010-01-11,22.149,22.202,21.714,21.869,355564,0
2010-01-12,21.749,21.99,21.714,21.888,402766,0
2010-01-13,22,22.297,21.815,22.232,330529,0
2010-01-14,22.222,22.695,22.14,22.677,366359,0
2010-01-15,22.612,22.695,22.279,22.297,424298,0
2010-01-19,22.335,22.529,22.202,22.399,379200,0
2010-01-20,22.202,22.472,21.759,22.416,431392,0
2010-01-21,22.38,22.954,22.249,22.713,571176,0
2010-01-22,21.926,22.166,21.33,21.491,1451039,0
2010-01-25,21.572,21.628,20.989,21.194,484000,0
2010-01-26,21.194,21.667,21.108,21.147,630815,0
2010-01-27,21.054,21.732,21.054,21.722,566590,0
2010-01-28,21.704,21.795,21.287,21.572,404894,0
2010-01-29,21.563,21.628,21.175,21.222,646551,0
2010-02-01,21.287,21.425,21.008,21.054,399626,0
2010-02-02,21.045,21.118,20.795,20.989,446944,0
2010-02-03,20.914,21.026,20.592,20.691,444674,0
2010-02-04,20.554,20.572,20.173,20.173,532254,0
2010-02-05,20.219,20.691,19.996,20.43,490366,0
2010-02-08,20.421,20.469,20.145,20.183,243963,0
2010-02-09,20.386,20.554,20.145,20.274,257808,0
2010-02-10,20.227,20.636,20.164,20.469,334651,0
2010-02-11,20.478,20.572,20.265,20.44,271736,0
2010-02-12,20.256,20.44,20.145,20.331,389164,0
2010-02-16,20.413,20.534,20.19,20.46,463384,0
2010-02-17,20.43,20.534,20.19,20.369,247157,0
2010-02-18,20.386,20.413,20.293,20.378,371024,0
2010-02-19,20.313,20.44,20.265,20.43,318190,0
2010-02-22,20.562,20.814,20.404,20.795,217499,0
2010-02-23,20.691,20.824,20.469,20.611,375277,0
2010-02-24,20.592,21.082,20.592,20.998,271107,0
2010-02-25,20.73,20.998,20.7,20.933,255701,0
2010-02-26,16.835,18.791,16.277,18.057,7432007,0
2010-03-01,18.494,18.634,18.104,18.624,1582040,0
2010-03-02,18.634,18.783,17.78,17.891,1436139,0
2010-03-03,18.003,18.104,17.667,17.882,595181,0
2010-03-04,18.003,18.066,17.595,17.715,815072,0
2010-03-05,17.845,18.113,17.743,18.049,896053,0
2010-03-08,18.022,18.262,17.864,18.142,470103,0
2010-03-09,18.049,18.113,17.891,18.022,488619,0
2010-03-10,17.984,18.188,17.937,18.15,511052,0
2010-03-11,18.013,18.076,17.808,18.076,393438,0
2010-03-12,18.104,18.197,17.882,18.178,499963,0
2010-03-15,18.104,18.531,18.104,18.531,595958,0
2010-03-16,18.234,18.624,18.207,18.578,838405,0
2010-03-17,18.531,18.659,18.3,18.596,622921,0
2010-03-18,18.503,18.821,18.503,18.689,528940,0
2010-03-19,18.829,19.116,18.764,19.106,973228,0
2010-03-22,19.005,19.514,19.005,19.367,547939,0
2010-03-23,19.357,19.357,18.985,19.292,236237,0
2010-03-24,19.116,19.338,19.033,19.254,464523,0
2010-03-25,19.394,19.776,19.282,19.43,551697,0
2010-03-26,19.43,19.598,19.245,19.357,567524,0
2010-03-29,19.422,19.551,19.292,19.551,567919,0
2010-03-30,19.506,19.56,19.329,19.44,359251,0
2010-03-31,19.338,19.661,19.338,19.44,410931,0
2010-04-01,19.551,19.728,19.551,19.728,394704,0
2010-04-05,19.776,19.977,19.661,19.85,432543,0
2010-04-06,19.756,20.341,19.756,20.256,603667,0
2010-04-07,20.135,20.46,20.135,20.313,631210,0
2010-04-08,20.246,20.592,20.246,20.506,438224,0
2010-04-09,20.544,20.619,20.404,20.582,266123,0
2010-04-12,20.534,20.72,20.506,20.672,238981,0
2010-04-13,20.572,20.7,20.45,20.602,220043,0
2010-04-14,20.664,20.98,20.572,20.961,764808,0
2010-04-15,20.961,21.287,20.961,21.1,404941,0
2010-04-16,21.008,21.026,20.062,20.628,847924,0
2010-04-19,20.506,20.814,20.341,20.562,509510,0
2010-04-20,20.611,20.851,20.44,20.814,413399,0
2010-04-21,20.758,21.33,20.758,21.287,679326,0
2010-04-22,21.074,21.563,21.074,21.563,781566,0
2010-04-23,20.316,20.802,19.503,20.707,2328727,0
2010-04-26,20.73,20.914,20.544,20.582,1062225,0
2010-04-27,20.45,20.748,20.024,20.053,1115421,0
2010-04-28,20.209,20.44,20.006,20.099,647812,0
2010-04-29,20.154,20.619,20.006,20.554,508831,0
2010-04-30,20.514,20.691,20.44,20.534,800039,0
2010-05-03,20.572,20.795,20.478,20.654,699257,0
2010-05-04,20.323,20.46,19.783,19.931,571230,0
2010-05-05,19.671,20.108,19.635,19.738,661074,0
2010-05-06,19.68,19.85,18.319,19.043,867480,0
2010-05-07,19.023,19.237,18.624,18.725,1048557,0
2010-05-10,19.357,19.756,19.292,19.746,581159,0
2010-05-11,19.496,20.09,19.476,19.802,472818,0
2010-05-12,19.921,20.024,19.776,19.959,294992,0
2010-05-13,19.94,20.126,19.766,19.802,193649,0
2010-05-14,19.68,19.766,19.282,19.422,350316,0
2010-05-17,19.496,19.699,19.096,19.385,431594,0
2010-05-18,19.551,19.588,18.892,18.985,436910,0
2010-05-19,18.875,19.218,18.578,18.947,504123,0
2010-05-20,18.624,18.754,18.076,18.086,611725,0
2010-05-21,17.9,18.521,17.855,18.242,673427,0
2010-05-24,18.234,18.354,17.9,17.919,363749,0
2010-05-25,17.493,18.003,17.425,17.927,551294,0
2010-05-26,17.994,18.197,17.743,17.78,405186,0
2010-05-27,18.15,18.401,18.04,18.354,506080,0
2010-05-28,18.29,18.345,17.864,17.984,481864,0
2010-06-01,17.9,18.086,17.614,17.623,528510,0
2010-06-02,17.687,18.226,17.565,18.207,569245,0
2010-06-03,18.113,18.3,17.974,18.207,512021,0
2010-06-04,17.947,17.994,17.474,17.52,726656,0
2010-06-07,17.614,17.752,17.435,17.465,481037,0
2010-06-08,17.465,17.556,17.133,17.474,776941,0
2010-06-09,17.493,17.575,17.159,17.203,410592,0
2010-06-10,17.409,17.677,17.364,17.658,326843,0
2010-06-11,17.325,17.605,17.066,17.556,228482,0
2010-06-14,17.64,17.771,17.484,17.52,331014,0
2010-06-15,17.548,17.835,17.418,17.828,469536,0
2010-06-16,17.705,17.845,17.677,17.715,487546,0
2010-06-17,17.771,17.818,17.474,17.623,501885,0
2010-06-18,17.65,17.734,17.409,17.539,470137,0
2010-06-21,17.705,17.752,17.465,17.556,441141,0
2010-06-22,17.595,17.788,17.409,17.425,647893,0
2010-06-23,17.548,17.565,17.24,17.354,390885,0
2010-06-24,17.24,17.435,17.075,17.103,565855,0
2010-06-25,17.231,17.374,17.018,17.269,809038,0
2010-06-28,17.364,17.374,17.075,17.133,311998,0
2010-06-29,16.944,17.01,16.721,16.787,615152,0
2010-06-30,16.818,17.042,16.567,16.585,483618,0
2010-07-01,16.538,16.675,15.871,16.201,816846,0
2010-07-02,16.38,16.51,15.934,16.083,1138472,0
2010-07-06,16.38,16.548,15.999,16.167,569982,0
2010-07-07,16.23,16.595,16.121,16.595,426791,0
2010-07-08,16.693,16.778,16.462,16.731,535472,0
2010-07-09,16.675,16.944,16.585,16.944,328102,0
2010-07-12,16.843,17,16.74,16.843,328132,0
2010-07-13,16.97,17.374,16.97,17.316,667107,0
2010-07-14,17.185,17.194,16.711,16.843,452285,0
2010-07-15,16.843,16.944,16.567,16.863,431661,0
2010-07-16,16.816,16.826,16.239,16.325,560576,0
2010-07-19,16.416,16.48,15.98,16.131,619004,0
2010-07-20,16.026,16.026,15.813,15.99,951628,0
2010-07-21,16.121,16.167,15.264,15.283,1294317,0
2010-07-22,15.426,15.591,15.157,15.478,1217272,0
2010-07-23,14.147,14.367,12.743,12.983,3976402,0
2010-07-26,12.983,13.44,12.197,13.328,1649270,0
2010-07-27,13.207,13.449,12.919,13.021,1500852,0
2010-07-28,13.041,13.115,12.743,12.772,1256973,0
2010-07-29,12.8,13.06,12.8,13.003,1730632,0
2010-07-30,12.891,13.673,12.836,13.597,1567607,0
2010-08-02,13.743,13.877,13.568,13.625,1032365,0
2010-08-03,13.635,13.635,13.337,13.476,999180,0
2010-08-04,13.494,13.531,13.392,13.458,695832,0
2010-08-05,13.354,13.607,13.345,13.578,567508,0
2010-08-06,13.422,13.521,13.345,13.467,698694,0
2010-08-09,13.541,13.625,13.449,13.549,391112,0
2010-08-10,13.467,13.541,13.3,13.309,596028,0
2010-08-11,13.283,13.354,12.623,12.623,885134,0
2010-08-12,12.522,12.659,12.372,12.503,1014089,0
2010-08-13,12.475,12.483,12.15,12.15,682668,0
2010-08-16,12.066,12.188,11.999,12.057,854382,0
2010-08-17,12.15,12.224,11.966,12.215,852221,0
2010-08-18,12.282,12.39,12.131,12.252,536689,0
2010-08-19,12.224,12.4,11.938,12.027,534574,0
2010-08-20,11.974,12.037,11.741,11.911,575751,0
2010-08-23,11.92,12.018,11.759,11.815,396390,0
2010-08-24,11.724,11.872,11.536,11.724,631514,0
2010-08-25,11.613,11.901,11.509,11.872,633511,0
2010-08-26,11.947,12.076,11.707,11.787,703048,0
2010-08-27,11.854,11.966,11.678,11.93,469299,0
2010-08-30,11.92,11.974,11.622,11.649,510071,0
2010-08-31,11.61,11.871,11.591,11.824,440646,0
2010-09-01,11.974,12.215,11.854,12.215,764917,0
2010-09-02,12.272,12.541,12.169,12.522,680688,0
2010-09-03,12.698,12.8,12.541,12.8,606398,0
2010-09-07,12.725,12.782,12.446,12.513,430556,0
2010-09-08,12.551,12.82,12.551,12.743,569735,0
2010-09-09,12.9,12.973,12.707,12.947,510699,0
2010-09-10,13.003,13.3,12.983,13.264,737243,0
2010-09-13,13.328,13.412,13.05,13.169,740152,0
2010-09-14,13.169,13.207,12.782,12.864,401945,0
2010-09-15,12.939,12.965,12.752,12.9,426656,0
2010-09-16,12.891,12.929,12.649,12.81,285190,0
2010-09-17,12.846,12.973,12.698,12.82,312043,0
2010-09-20,12.829,13.003,12.772,12.973,459307,0
2010-09-21,12.973,13.087,12.836,12.836,403365,0
2010-09-22,12.864,13.06,12.716,12.734,562627,0
2010-09-23,12.678,12.973,12.576,12.586,398768,0
2010-09-24,12.688,12.919,12.688,12.836,523780,0
2010-09-27,12.846,12.846,12.595,12.623,519120,0
2010-09-28,12.641,13.003,12.551,12.983,782796,0
2010-09-29,12.983,13.245,12.9,13.021,1148366,0
2010-09-30,13.16,13.496,13.124,13.151,998760,0
2010-10-01,13.292,13.392,13.05,13.134,594341,0
2010-10-04,13.16,13.207,12.846,12.891,624354,0
2010-10-05,13.031,13.254,12.965,13.124,690262,0
2010-10-06,13.142,13.3,13.06,13.245,536628,0
2010-10-07,13.345,13.431,13.069,13.105,552829,0
2010-10-08,13.097,13.124,12.973,13.012,452647,0
2010-10-11,13.069,13.069,12.9,12.993,256795,0
2010-10-12,12.983,13.189,12.9,13.003,681749,0
2010-10-13,13.124,13.364,13.031,13.207,1319267,0
2010-10-14,13.189,13.3,13.003,13.115,777171,0
2010-10-15,13.189,13.254,12.993,12.993,771151,0
2010-10-18,13.041,13.292,13.041,13.217,866653,0
2010-10-19,13.097,13.494,13.069,13.069,2082059,0
2010-10-20,13.124,13.207,12.939,13.06,820401,0
2010-10-21,13.142,13.236,13.012,13.207,682177,0
2010-10-22,13.264,13.541,13.217,13.513,780784,0
2010-10-25,13.616,13.644,13.283,13.382,711839,0
2010-10-26,12.56,12.613,11.594,11.697,2870125,0
2010-10-27,11.64,11.815,11.381,11.668,1392747,0
2010-10-28,11.759,11.991,11.749,11.911,1236287,0
2010-10-29,11.969,12.278,11.857,12.229,1253279,0
2010-11-01,12.299,12.427,12.027,12.309,2108481,0
2010-11-02,12.372,12.659,12.372,12.641,1664615,0
2010-11-03,12.613,12.659,12.38,12.659,1082007,0
2010-11-04,12.836,13.087,12.707,13.06,1163509,0
2010-11-05,13.077,13.264,12.91,12.983,1226290,0
2010-11-08,12.973,12.983,12.613,12.864,671237,0
2010-11-09,12.91,12.947,12.475,12.483,640373,0
2010-11-10,12.466,12.649,12.409,12.641,598788,0
2010-11-11,12.541,12.762,12.475,12.668,638984,0
2010-11-12,12.623,12.734,12.576,12.613,695383,0
2010-11-15,12.649,12.762,12.595,12.623,555624,0
2010-11-16,12.567,12.586,12.363,12.541,1233663,0
2010-11-17,12.522,12.56,12.309,12.318,622324,0
2010-11-18,12.466,12.475,12.159,12.197,633355,0
2010-11-19,12.131,12.141,11.991,12.076,645043,0
2010-11-22,12.037,12.057,11.806,11.854,637327,0
2010-11-23,11.796,11.991,11.779,11.901,502313,0
2010-11-24,11.999,12.027,11.872,12.018,363299,0
2010-11-26,11.974,12.018,11.854,11.881,173395,0
2010-11-29,11.854,12.066,11.835,12.047,523764,0
2010-11-30,11.93,12.077,11.911,11.92,530439,0
2010-12-01,12.095,12.318,12.037,12.291,759463,0
2010-12-02,12.291,12.641,12.291,12.613,1056120,0
2010-12-03,12.56,12.8,12.475,12.782,789516,0
2010-12-06,12.782,12.983,12.707,12.9,831504,0
2010-12-07,12.965,13.069,12.939,13.003,1076218,0
2010-12-08,13.041,13.521,13.031,13.504,913317,0
2010-12-09,13.607,13.752,13.431,13.683,748611,0
2010-12-10,13.716,13.837,13.607,13.809,605689,0
2010-12-13,13.716,13.867,13.494,13.847,509786,0
2010-12-14,13.857,13.975,13.725,13.847,665249,0
2010-12-15,13.725,13.933,13.663,13.693,544755,0
2010-12-16,13.696,13.766,13.468,13.543,848994,0
2010-12-17,13.597,13.923,13.549,13.653,2643997,0
2010-12-20,13.809,13.877,13.309,13.309,993344,0
2010-12-21,13.354,13.597,13.345,13.521,939552,0
2010-12-22,13.531,15.053,13.531,14.942,3967979,0
2010-12-23,14.951,15.044,14.626,14.7,991768,0
2010-12-27,14.626,14.905,14.543,14.859,463028,0
2010-12-28,14.886,15.09,14.839,14.996,804596,0
2010-12-29,15.031,15.077,14.93,15.031,560126,0
2010-12-30,15.058,15.126,14.901,14.992,471238,0
2010-12-31,14.986,15.033,14.789,14.789,316283,0
2011-01-03,14.987,15.397,14.951,15.312,1014780,0
2011-01-04,15.378,15.535,15.22,15.426,1318939,0
2011-01-05,15.397,15.488,15.302,15.461,1002078,0
2011-01-06,15.488,15.516,15.128,15.184,1657837,0
2011-01-07,15.22,15.264,14.607,14.7,888530,0
2011-01-10,14.607,14.811,14.385,14.802,790988,0
2011-01-11,14.905,14.97,14.7,14.755,504560,0
2011-01-12,14.934,14.979,14.635,14.739,761309,0
2011-01-13,14.739,14.739,14.059,14.098,1486020,0
2011-01-14,14.127,14.238,14.022,14.199,1830640,0
2011-01-18,14.247,14.404,13.984,14.404,1043915,0
2011-01-19,14.356,14.635,14.037,14.094,1479843,0
2011-01-20,13.975,14.051,13.772,13.847,949817,0
2011-01-21,14.031,14.309,13.941,14.228,897871,0
2011-01-24,14.247,14.29,13.877,13.886,1151517,0
2011-01-25,13.896,14.079,13.847,13.966,1043825,0
2011-01-26,14.013,14.041,13.725,13.772,1143757,0
2011-01-27,13.725,13.809,13.644,13.762,1146231,0
2011-01-28,14.839,15.044,14.079,14.562,3713061,0
2011-01-31,14.61,14.705,14.434,14.508,2104004,0
2011-02-01,14.553,14.645,14.413,14.571,1532958,0
2011-02-02,14.562,14.654,14.468,14.616,809363,0
2011-02-03,14.59,14.684,14.458,14.674,621069,0
2011-02-04,14.7,14.739,14.571,14.607,417374,0
2011-02-07,14.691,14.979,14.607,14.961,856301,0
2011-02-08,14.867,14.905,14.645,14.831,597898,0
2011-02-09,14.793,14.793,14.413,14.497,482694,0
2011-02-10,14.506,14.571,14.264,14.317,507586,0
2011-02-11,14.256,14.571,14.208,14.562,341490,0
2011-02-14,14.626,14.7,14.543,14.683,353722,0
2011-02-15,14.616,14.886,14.59,14.793,489074,0
2011-02-16,14.793,14.839,14.729,14.793,331434,0
2011-02-18,14.684,14.888,14.665,14.869,243452,0
2011-02-22,14.739,14.802,14.516,14.553,611489,0
2011-02-23,14.523,14.755,14.348,14.375,637622,0
2011-02-24,14.329,14.468,14.041,14.199,611957,0
2011-02-25,14.264,14.635,14.245,14.635,367829,0
2011-02-28,14.695,14.826,14.677,14.788,395195,0
2011-03-01,14.264,14.553,14.254,14.254,944970,0
2011-03-02,14.264,14.422,14.085,14.134,516470,0
2011-03-03,14.245,15.055,14.245,14.813,1331510,0
2011-03-04,14.841,14.86,14.458,14.581,541862,0
2011-03-07,14.599,14.73,14.384,14.476,297021,0
2011-03-08,14.515,15.009,14.515,14.927,460703,0
2011-03-09,14.879,15.009,14.757,14.86,483586,0
2011-03-10,14.748,14.775,14.486,14.562,541376,0
2011-03-11,14.476,14.655,14.468,14.533,297473,0
2011-03-14,14.393,14.523,14.346,14.476,495372,0
2011-03-15,14.047,14.543,13.99,14.458,757567,0
2011-03-16,14.486,14.515,14.197,14.288,961938,0
2011-03-17,14.489,14.508,14.291,14.396,636505,0
2011-03-18,14.523,14.59,14.422,14.533,697775,0
2011-03-21,14.645,14.701,14.45,14.562,431465,0
2011-03-22,14.635,14.645,14.366,14.366,402842,0
2011-03-23,14.374,14.374,14.037,14.225,296710,0
2011-03-24,14.235,14.327,14.17,14.245,410591,0
2011-03-25,14.298,14.476,14.225,14.288,383278,0
2011-03-28,14.327,14.403,14.215,14.273,255603,0
2011-03-29,14.245,14.288,14.161,14.188,328941,0
2011-03-30,14.225,14.225,14.124,14.17,623637,0
2011-03-31,14.181,14.452,14.116,14.434,684586,0
2011-04-01,14.506,14.935,14.431,14.785,630863,0
2011-04-04,14.795,14.917,14.674,14.785,431277,0
2011-04-05,14.757,14.813,14.645,14.674,290725,0
2011-04-06,14.73,15.172,14.684,15.172,690079,0
2011-04-07,15.152,15.18,14.964,15.103,515980,0
2011-04-08,15.162,15.172,14.766,14.795,295434,0
2011-04-11,14.823,14.907,14.711,14.766,237731,0
2011-04-12,14.73,14.74,14.553,14.635,441302,0
2011-04-13,14.711,14.711,14.264,14.298,513719,0
2011-04-14,14.225,14.245,14.075,14.205,438077,0
2011-04-15,14.205,14.264,14.153,14.215,320920,0
2011-04-18,14.075,14.288,14.018,14.075,487836,0
2011-04-19,14.085,14.205,14.009,14.104,358924,0
2011-04-20,14.225,14.235,14.075,14.094,362214,0
2011-04-21,14.104,14.114,13.938,14.018,465264,0
2011-04-25,14.009,14.403,13.961,14.307,704243,0
2011-04-26,13.945,13.945,13.068,13.198,2557965,0
2011-04-27,13.188,13.328,12.981,13.226,1645005,0
2011-04-28,13.048,13.068,12.527,12.797,1586429,0
2011-04-29,12.729,12.786,12.543,12.653,909674,0
2011-05-02,12.694,12.713,12.546,12.581,940347,0
2011-05-03,12.451,12.665,12.431,12.61,608401,0
2011-05-04,12.581,12.833,12.412,12.758,963098,0
2011-05-05,12.665,12.713,12.33,12.385,921142,0
2011-05-06,12.536,12.581,12.209,12.302,618741,0
2011-05-09,12.264,12.356,12.096,12.339,498354,0
2011-05-10,12.412,12.517,12.33,12.339,527402,0
2011-05-11,12.349,12.413,12.236,12.256,572053,0
2011-05-12,12.209,12.235,12.077,12.19,1236217,0
2011-05-13,12.199,12.245,12.009,12.077,459617,0
2011-05-16,12.058,12.18,11.901,12.009,739239,0
2011-05-17,11.957,12.245,11.93,12.218,1045156,0
2011-05-18,12.218,12.274,12.086,12.274,807096,0
2011-05-19,12.33,12.366,12.255,12.311,329298,0
2011-05-20,12.236,12.385,12.078,12.097,364604,0
2011-05-23,11.975,12.086,11.938,11.975,432233,0
2011-05-24,11.975,12.019,11.824,11.93,406656,0
2011-05-25,11.881,11.957,11.739,11.814,350868,0
2011-05-26,11.778,11.911,11.731,11.881,393280,0
2011-05-27,11.992,12.048,11.892,11.967,349388,0
2011-05-31,12.08,12.109,11.884,11.994,761828,0
2011-06-01,11.957,11.957,11.406,11.414,799869,0
2011-06-02,11.443,11.443,10.872,11.264,3441677,0
2011-06-03,11.218,11.264,10.966,10.976,5580512,0
2011-06-06,10.976,11.453,10.938,11.161,1403045,0
2011-06-07,11.21,11.292,11.143,11.236,883392,0
2011-06-08,11.255,11.368,11.18,11.302,963117,0
2011-06-09,11.32,11.453,11.302,11.423,607565,0
2011-06-10,11.348,11.396,10.806,11.339,1515320,0
2011-06-13,11.423,11.515,11.21,11.423,685277,0
2011-06-14,11.515,11.686,11.471,11.553,654066,0
2011-06-15,11.462,11.553,11.152,11.264,1154879,0
2011-06-16,11.238,11.247,11.098,11.192,1039802,0
2011-06-17,11.292,11.497,11.282,11.378,1105831,0
2011-06-20,11.358,11.63,11.292,11.592,703596,0
2011-06-21,11.63,11.686,11.471,11.601,502214,0
2011-06-22,11.592,11.63,11.471,11.48,650315,0
2011-06-23,11.368,11.601,11.18,11.488,1369759,0
2011-06-24,11.48,11.63,11.292,11.414,8704921,0
2011-06-27,11.423,11.667,11.272,11.292,1177991,0
2011-06-28,11.348,11.453,11.228,11.423,951805,0
2011-06-29,11.488,11.497,11.31,11.433,889689,0
2011-06-30,11.5,11.691,11.381,11.605,909013,0
2011-07-01,11.62,11.864,11.582,11.749,797252,0
2011-07-05,11.749,11.758,11.423,11.48,572071,0
2011-07-06,11.435,11.536,11.38,11.416,715749,0
2011-07-07,11.506,11.592,11.406,11.462,973061,0
2011-07-08,11.329,11.329,11.105,11.228,715574,0
2011-07-11,11.115,11.133,10.929,10.947,702610,0
2011-07-12,10.901,11.443,10.901,11.272,966613,0
2011-07-13,11.387,11.543,11.31,11.378,568111,0
2011-07-14,11.443,11.443,11.18,11.302,1023646,0
2011-07-15,11.339,11.339,11.125,11.18,795928,0
2011-07-18,11.133,11.171,10.816,10.901,539232,0
2011-07-19,10.94,11.145,10.874,11.078,653991,0
2011-07-20,11.125,11.396,11.02,11.387,835734,0
2011-07-21,11.462,11.787,11.378,11.778,1552551,0
2011-07-22,11.824,11.834,11.515,11.676,897830,0
2011-07-25,11.62,11.92,11.488,11.824,1037163,0
2011-07-26,12.659,13.419,12.65,13.343,3859432,0
2011-07-27,13.311,13.415,13.041,13.097,1694105,0
2011-07-28,13.045,13.091,12.763,12.792,1225639,0
2011-07-29,12.698,12.922,12.632,12.659,1446816,0
2011-08-01,12.789,12.798,12.322,12.479,1274872,0
2011-08-02,12.454,12.521,12.09,12.1,969574,0
2011-08-03,12.115,12.153,11.768,12.058,1804968,0
2011-08-04,11.923,11.969,11.527,11.546,1844224,0
2011-08-05,11.62,11.768,11.001,11.143,1630224,0
2011-08-08,10.843,11.161,10.104,10.142,3184744,0
2011-08-09,10.32,10.525,9.677,10.525,2184698,0
2011-08-10,10.29,10.461,9.937,9.966,2353705,0
2011-08-11,9.908,10.481,9.881,10.396,1577784,0
2011-08-12,10.515,10.553,10.085,10.124,1334726,0
2011-08-15,10.208,10.424,10.095,10.348,584496,0
2011-08-16,10.133,10.367,10.04,10.198,1289831,0
2011-08-17,10.238,10.376,10.04,10.133,814255,0
2011-08-18,10.011,10.011,9.339,9.619,1554549,0
2011-08-19,9.525,9.796,9.329,9.329,971157,0
2011-08-22,9.583,9.667,9.2641,9.2923,690625,0
2011-08-23,9.339,9.854,9.2355,9.844,984017,0
2011-08-24,9.787,10.161,9.777,10.142,642855,0
2011-08-25,10.3,10.713,9.759,9.854,851443,0
2011-08-26,9.74,10.133,9.573,10.022,615219,0
2011-08-29,10.151,10.806,10.114,10.797,879451,0
2011-08-30,10.713,10.825,10.452,10.675,1074215,0
2011-08-31,10.715,10.723,10.473,10.555,1086699,0
2011-09-01,10.553,10.64,10.021,10.05,840852,0
2011-09-02,9.693,9.928,9.329,9.452,1438409,0
2011-09-06,9.1973,9.506,9.1042,9.4033,948420,0
2011-09-07,9.583,9.948,9.583,9.9,878900,0
2011-09-08,9.816,9.966,9.573,9.657,577176,0
2011-09-09,9.535,9.62,9.0674,9.3115,927145,0
2011-09-12,9.1973,9.545,9.0947,9.3663,747617,0
2011-09-13,9.3856,9.72,9.3194,9.4971,856984,0
2011-09-14,9.564,9.826,9.3573,9.677,808203,0
2011-09-15,9.788,9.881,9.573,9.712,935427,0
2011-09-16,9.73,9.768,9.4791,9.647,1495005,0
2011-09-19,9.4791,9.564,9.0396,9.2345,959932,0
2011-09-20,9.2345,9.3573,9.0947,9.1229,830458,0
2011-09-21,9.207,9.207,8.4309,8.4406,944922,0
2011-09-22,8.3001,8.515,8.1129,8.3374,2445231,0
2011-09-23,8.3374,8.4123,8.1595,8.2533,1649228,0
2011-09-26,8.3374,8.4406,8.0568,8.4309,1358063,0
2011-09-27,8.5899,9.0014,8.5899,8.7864,1543537,0
2011-09-28,8.8053,8.8427,8.2436,8.2533,933953,0
2011-09-29,8.4588,8.768,8.4217,8.7583,1193344,0
2011-09-30,8.6146,8.7178,8.2021,8.2118,1050847,0
2011-10-03,8.1783,8.3748,7.7854,7.804,1172986,0
2011-10-04,7.7292,8.6744,7.7009,8.6555,1280191,0
2011-10-05,8.5712,8.9738,8.2905,8.8427,2083406,0
2011-10-06,8.8613,9.1229,8.7117,9.1134,1151879,0
2011-10-07,9.1409,9.1409,8.5618,8.749,1249031,0
2011-10-10,8.9547,9.2172,8.927,9.1877,1075785,0
2011-10-11,9.0492,9.3573,8.9827,9.2826,870241,0
2011-10-12,9.339,9.826,9.2923,9.638,882158,0
2011-10-13,9.554,9.583,9.2268,9.452,644893,0
2011-10-14,9.592,9.712,9.3663,9.647,573723,0
2011-10-17,9.506,9.573,9.0014,9.0492,846874,0
2011-10-18,9.1229,9.948,9.0947,9.826,851799,0
2011-10-19,9.768,10.004,9.525,9.683,1109791,0
2011-10-20,9.712,9.9,9.3856,9.806,985485,0
2011-10-21,10.022,10.067,9.693,9.966,1753950,0
2011-10-24,9.985,10.416,9.806,10.283,1356098,0
2011-10-25,9.826,9.826,8.7202,8.7296,1948502,0
2011-10-26,8.899,9.0589,8.5527,9.0014,1366338,0
2011-10-27,9.4123,9.826,9.2923,9.62,2115170,0
2011-10-28,9.62,9.683,9.4791,9.535,1132230,0
2011-10-31,9.3826,9.4951,9.1288,9.138,819438,0
2011-11-01,8.8419,9.0766,8.6266,8.6919,1405570,0
2011-11-02,8.8144,9.0396,8.7305,8.9925,697182,0
2011-11-03,9.1307,9.4971,8.8608,9.4421,1142577,0
2011-11-04,9.3194,9.4123,9.206,9.3194,623386,0
2011-11-07,9.2923,9.452,9.0947,9.3484,499197,0
2011-11-08,9.4622,9.778,9.3194,9.73,1007081,0
2011-11-09,9.4622,9.4971,9.0579,9.0766,1154878,0
2011-11-10,9.2345,9.3846,9.1219,9.2258,582841,0
2011-11-11,9.339,9.506,9.1592,9.1973,2734728,0
2011-11-14,9.1317,9.169,8.768,8.8613,1389812,0
2011-11-15,8.8613,9.0014,8.749,8.8893,2503265,0
2011-11-16,8.7864,9.0589,8.6929,8.7117,1134436,0
2011-11-17,8.7583,9.0208,8.6181,8.6648,867818,0
2011-11-18,8.6744,8.7958,8.5899,8.6929,761047,0
2011-11-21,8.515,8.6555,8.3281,8.5807,758822,0
2011-11-22,8.5057,8.5899,8.2814,8.3936,573622,0
2011-11-23,8.3186,8.3936,8.0474,8.094,772966,0
2011-11-25,8.0269,8.252,8.0176,8.0176,286114,0
2011-11-28,8.3186,8.4497,8.2436,8.3559,680384,0
2011-11-29,8.3842,8.5057,8.3001,8.3748,578196,0
2011-11-30,8.7901,9.1927,8.7246,9.1743,951933,0
2011-12-01,9.1592,9.2728,9.0396,9.0674,1419711,0
2011-12-02,9.1877,9.3484,9.1307,9.2443,678439,0
2011-12-05,9.4033,9.4033,9.2162,9.3008,987549,0
2011-12-06,9.2913,9.515,9.2162,9.4322,920437,0
2011-12-07,9.3846,9.74,9.2542,9.62,932258,0
2011-12-08,9.515,9.564,9.3194,9.3663,909613,0
2011-12-09,9.4622,9.881,9.4033,9.788,894095,0
2011-12-12,9.638,9.796,9.515,9.667,939863,0
2011-12-13,9.75,9.995,9.4123,9.525,1173268,0
2011-12-14,9.4223,9.611,9.329,9.3573,807664,0
2011-12-15,9.515,9.554,9.329,9.4881,719561,0
2011-12-16,9.583,9.985,9.506,9.702,1597234,0
2011-12-19,9.768,9.881,9.4123,9.4622,675355,0
2011-12-20,9.693,10.022,9.683,9.919,818923,0
2011-12-21,9.873,10.2,9.74,10.115,773396,0
2011-12-22,10.162,10.669,10.162,10.483,856509,0
2011-12-23,10.565,10.642,10.349,10.398,422247,0
2011-12-27,10.332,10.584,10.302,10.491,385837,0
2011-12-28,10.483,10.499,10.162,10.239,433032,0
2011-12-29,10.302,10.527,10.256,10.445,435436,0
2011-12-30,10.421,10.431,10.316,10.326,375917,0
2012-01-03,10.632,10.855,10.536,10.705,856935,0
2012-01-04,10.602,11.032,10.584,10.995,914081,0
2012-01-05,10.932,11.4,10.846,11.259,1228277,0
2012-01-06,11.305,11.408,11.05,11.295,460137,0
2012-01-09,11.333,11.475,11.259,11.391,500983,0
2012-01-10,11.576,11.782,11.447,11.475,883828,0
2012-01-11,11.475,11.671,11.295,11.576,1218371,0
2012-01-12,11.633,11.701,11.305,11.566,596800,0
2012-01-13,11.4,11.586,11.231,11.538,530792,0
2012-01-17,11.642,11.801,11.333,11.417,688143,0
2012-01-18,10.349,10.77,10.162,10.2,3334087,0
2012-01-19,10.742,10.959,10.507,10.677,8844792,0
2012-01-20,10.602,10.941,10.463,10.932,1998686,0
2012-01-23,10.959,11.09,10.8,11.032,1191286,0
2012-01-24,10.913,11.165,10.751,11.146,1100646,0
2012-01-25,11.09,11.24,11.07,11.175,827096,0
2012-01-26,11.194,11.212,10.491,10.669,1640008,0
2012-01-27,10.602,10.875,10.584,10.809,789477,0
2012-01-30,10.705,10.742,10.546,10.612,865733,0
2012-01-31,10.641,10.75,10.472,10.516,2235815,0
2012-02-01,10.651,10.979,10.536,10.865,1133939,0
2012-02-02,10.922,11.08,10.79,11.023,734926,0
2012-02-03,11.24,11.897,11.212,11.625,1528746,0
2012-02-06,11.596,11.661,11.475,11.51,421172,0
2012-02-07,11.466,11.51,11.275,11.305,687904,0
2012-02-08,11.266,11.457,11.079,11.305,578531,0
2012-02-09,11.305,11.333,11.089,11.183,752126,0
2012-02-10,11.09,11.165,10.959,10.988,432307,0
2012-02-13,11.165,11.231,11.032,11.155,335859,0
2012-02-14,11.08,11.146,10.837,10.959,489591,0
2012-02-15,11.023,11.184,10.941,11.004,773845,0
2012-02-16,11.014,11.437,10.988,11.231,774804,0
2012-02-17,11.24,11.323,11.175,11.231,448350,0
2012-02-21,11.24,11.276,11.032,11.184,481426,0
2012-02-22,11.146,11.146,10.79,10.809,680398,0
2012-02-23,10.837,11.231,10.742,11.194,501433,0
2012-02-24,11.175,11.275,11.003,11.193,492232,0
2012-02-27,11.07,11.352,10.979,11.259,440016,0
2012-02-28,11.249,11.391,11.136,11.259,398449,0
2012-02-29,11.304,11.466,11.088,11.088,492492,0
2012-03-01,11.146,11.652,11.146,11.417,800131,0
2012-03-02,11.391,11.475,11.06,11.099,619192,0
2012-03-05,11.04,11.24,10.949,11.193,488391,0
2012-03-06,11.04,11.04,10.704,10.77,595845,0
2012-03-07,10.885,10.969,10.732,10.912,235131,0
2012-03-08,10.959,11.305,10.817,11.295,671219,0
2012-03-09,11.285,11.642,11.249,11.475,462809,0
2012-03-12,11.5,11.557,11.323,11.5,522789,0
2012-03-13,11.691,12.392,11.691,12.364,3031091,0
2012-03-14,12.336,12.644,12.168,12.486,991167,0
2012-03-15,12.534,12.889,12.364,12.825,678546,0
2012-03-16,12.816,13.077,12.702,12.964,1333469,0
2012-03-19,12.981,13.321,12.721,13.105,554705,0
2012-03-20,12.945,13.124,12.843,12.991,405517,0
2012-03-21,13.021,13.105,12.871,12.945,415245,0
2012-03-22,12.806,12.853,12.58,12.673,539630,0
2012-03-23,12.673,12.787,12.554,12.749,471386,0
2012-03-26,12.897,12.964,12.73,12.843,978145,0
2012-03-27,12.871,13.001,12.777,12.862,507998,0
2012-03-28,12.843,13.001,12.654,12.889,742532,0
2012-03-29,12.739,12.777,12.467,12.73,642367,0
2012-03-30,12.861,12.889,12.57,12.625,531750,0
2012-04-02,12.58,12.777,12.467,12.712,808267,0
2012-04-03,12.636,12.692,12.495,12.683,590305,0
2012-04-04,12.505,12.58,12.187,12.318,700116,0
2012-04-05,12.232,12.382,12.187,12.215,216146,0
2012-04-09,11.963,12.064,11.897,11.943,505305,0
2012-04-10,11.943,12.024,11.625,11.691,790028,0
2012-04-11,11.877,12.064,11.735,12.024,737706,0
2012-04-12,12.024,12.223,12.016,12.187,467946,0
2012-04-13,12.093,12.12,11.681,11.701,680078,0
2012-04-16,11.82,11.972,11.681,11.877,623606,0
2012-04-17,12.016,12.272,11.988,12.102,734536,0
2012-04-18,12.006,12.158,11.926,11.972,607060,0
2012-04-19,12.016,12.158,11.839,12.024,644754,0
2012-04-20,12.206,12.336,12.044,12.139,645135,0
2012-04-23,11.917,12.111,11.773,12.044,712386,0
2012-04-24,12.168,12.571,12.168,12.346,1127274,0
2012-04-25,12.525,12.833,12.505,12.777,1131872,0
2012-04-26,12.787,13.096,12.787,12.945,626664,0
2012-04-27,13.04,13.124,12.879,13.011,808499,0
2012-04-30,12.971,13.039,12.589,12.625,680379,0
2012-05-01,12.607,12.945,12.495,12.617,1116492,0
2012-05-02,12.515,12.739,12.402,12.626,570448,0
2012-05-03,12.654,12.683,12.428,12.626,773416,0
2012-05-04,12.525,12.571,12.215,12.41,737996,0
2012-05-07,12.346,12.589,12.318,12.505,530477,0
2012-05-08,12.364,12.617,12.354,12.598,749551,0
2012-05-09,12.382,12.486,12.232,12.41,602301,0
2012-05-10,12.58,12.617,12.382,12.505,574328,0
2012-05-11,12.354,12.617,12.3,12.525,1001165,0
2012-05-14,12.346,12.721,12.336,12.673,1016188,0
2012-05-15,12.636,12.991,12.561,12.796,1343107,0
2012-05-16,12.879,12.917,12.598,12.673,993972,0
2012-05-17,12.626,12.683,12.402,12.402,685748,0
2012-05-18,12.402,12.505,12.328,12.354,911202,0
2012-05-21,12.402,12.505,12.252,12.41,917892,0
2012-05-22,12.41,12.806,12.41,12.58,1219905,0
2012-05-23,12.428,12.607,12.215,12.561,673390,0
2012-05-24,12.58,12.607,12.328,12.607,399839,0
2012-05-25,12.58,12.713,12.467,12.571,327041,0
2012-05-29,12.692,12.739,12.534,12.73,430646,0
2012-05-30,12.561,12.598,12.392,12.458,524373,0
2012-05-31,12.466,12.748,12.317,12.644,643916,0
2012-06-01,12.42,12.428,12.015,12.044,746432,0
2012-06-04,12.102,12.102,11.701,11.782,445898,0
2012-06-05,11.709,11.953,11.709,11.819,508238,0
2012-06-06,11.887,11.988,11.8,11.988,513647,0
2012-06-07,12.083,12.364,12.015,12.093,538984,0
2012-06-08,12.083,12.373,11.916,12.328,351320,0
2012-06-11,12.496,12.496,12.158,12.177,580212,0
2012-06-12,12.205,12.328,12.083,12.318,374661,0
2012-06-13,12.309,12.554,12.214,12.262,438240,0
2012-06-14,12.309,12.693,12.282,12.636,563563,0
2012-06-15,12.673,12.955,12.571,12.907,1190449,0
2012-06-18,12.825,13.275,12.739,13.18,1352850,0
2012-06-19,13.2,13.481,13.097,13.275,1264640,0
2012-06-20,13.303,13.386,13.097,13.312,655982,0
2012-06-21,13.322,13.416,12.937,12.955,422784,0
2012-06-22,13.142,13.247,13.077,13.134,1028681,0
2012-06-25,12.937,12.937,12.778,12.825,458221,0
2012-06-26,12.871,13.012,12.739,12.927,402479,0
2012-06-27,12.955,13.256,12.907,13.218,403419,0
2012-06-28,13.087,13.367,12.843,13.367,815813,0
2012-06-29,13.631,13.789,13.516,13.621,883188,0
2012-07-02,13.622,13.789,13.435,13.731,644219,0
2012-07-03,13.65,13.976,13.65,13.976,393326,0
2012-07-05,13.924,14.005,13.856,13.896,354212,0
2012-07-06,13.715,13.941,13.641,13.836,310962,0
2012-07-09,13.789,13.941,13.65,13.731,455268,0
2012-07-10,13.78,13.876,13.66,13.731,705566,0
2012-07-11,13.78,13.818,13.68,13.78,386766,0
2012-07-12,13.641,13.818,13.536,13.731,399242,0
2012-07-13,13.77,14.166,13.69,14.1,492537,0
2012-07-16,14.005,14.149,13.949,14.071,321388,0
2012-07-17,14.203,14.333,13.934,14.242,407466,0
2012-07-18,14.222,14.344,14.052,14.1,409233,0
2012-07-19,14.14,14.184,13.941,14.024,614695,0
2012-07-20,13.914,13.941,13.77,13.78,398004,0
2012-07-23,13.509,13.509,13.097,13.376,982694,0
2012-07-24,13.366,13.405,13.115,13.385,562638,0
2012-07-25,13.509,13.65,13.322,13.481,564687,0
2012-07-26,13.67,13.69,13.303,13.357,1040938,0
2012-07-27,13.386,13.876,13.303,13.709,504071,0
2012-07-30,13.69,13.886,13.546,13.622,338968,0
2012-07-31,13.516,13.731,13.516,13.592,374688,0
2012-08-01,13.65,13.65,13.142,13.151,531317,0
2012-08-02,13.03,13.179,12.954,13.021,1022290,0
2012-08-03,13.275,13.622,13.18,13.574,691994,0
2012-08-06,13.622,13.724,13.509,13.516,664753,0
2012-08-07,13.593,13.724,13.499,13.593,365142,0
2012-08-08,13.554,13.78,13.481,13.731,384859,0
2012-08-09,13.731,13.76,13.574,13.613,353866,0
2012-08-10,13.613,13.613,13.435,13.593,221145,0
2012-08-13,13.516,13.574,13.312,13.526,235914,0
2012-08-14,13.613,13.66,13.509,13.584,399594,0
2012-08-15,13.546,13.613,13.49,13.564,340900,0
2012-08-16,13.554,13.709,13.471,13.65,268377,0
2012-08-17,13.7,13.751,13.546,13.741,237479,0
2012-08-20,13.69,13.751,13.526,13.68,408388,0
2012-08-21,13.7,13.957,13.603,13.641,395200,0
2012-08-22,13.603,13.709,13.49,13.499,451706,0
2012-08-23,13.499,13.574,13.322,13.396,403627,0
2012-08-24,13.366,13.708,13.357,13.641,377997,0
2012-08-27,13.724,13.846,13.613,13.715,317564,0
2012-08-28,13.68,13.905,13.68,13.866,325481,0
2012-08-29,13.886,14.005,13.856,13.934,414712,0
2012-08-30,13.856,13.886,13.731,13.799,260440,0
2012-08-31,13.933,13.949,13.699,13.826,399305,0
2012-09-04,13.808,13.957,13.641,13.905,509669,0
2012-09-05,13.966,14.032,13.741,13.966,412841,0
2012-09-06,14.005,14.419,13.995,14.305,848977,0
2012-09-07,14.381,14.429,14.269,14.305,539846,0
2012-09-10,14.285,14.381,14.081,14.11,372719,0
2012-09-11,14.149,14.269,13.896,14.26,441454,0
2012-09-12,14.314,14.363,14.175,14.305,599421,0
2012-09-13,14.314,14.429,14.166,14.39,770942,0
2012-09-14,14.475,14.729,14.39,14.615,759906,0
2012-09-17,14.589,14.597,14.381,14.448,470742,0
2012-09-18,14.409,14.551,14.305,14.334,567771,0
2012-09-19,14.39,14.494,14.363,14.381,477711,0
2012-09-20,14.26,14.372,14.212,14.285,283539,0
2012-09-21,14.353,14.504,14.222,14.222,1964282,0
2012-09-24,14.184,14.381,14.12,14.372,949212,0
2012-09-25,14.314,14.494,14.042,14.061,724603,0
2012-09-26,14.071,14.149,13.923,13.957,439516,0
2012-09-27,14.005,14.091,13.905,13.985,288451,0
2012-09-28,13.896,13.933,13.799,13.836,342735,0
2012-10-01,13.896,13.949,13.583,13.641,665928,0
2012-10-02,13.67,13.731,13.536,13.631,603550,0
2012-10-03,13.621,13.77,13.462,13.498,705464,0
2012-10-04,13.583,13.808,13.498,13.78,647356,0
2012-10-05,13.886,14.081,13.836,13.985,513249,0
2012-10-08,13.941,13.985,13.836,13.914,184636,0
2012-10-09,13.941,13.976,13.731,13.826,290021,0
2012-10-10,13.866,14.005,13.789,13.905,370170,0
2012-10-11,14.042,14.061,13.866,13.905,399711,0
2012-10-12,13.799,13.799,13.302,13.33,564717,0
2012-10-15,13.375,13.453,13.151,13.256,332420,0
2012-10-16,13.302,13.415,13.021,13.077,606487,0
2012-10-17,13.105,13.34,13.105,13.321,439441,0
2012-10-18,13.311,13.375,13.058,13.179,676022,0
2012-10-19,13.011,13.302,12.907,13.237,717040,0
2012-10-22,12.954,13.302,12.437,13.189,956918,0
2012-10-23,12.963,13.237,12.963,13.199,1097770,0
2012-10-24,13.274,13.405,13.16,13.311,800226,0
2012-10-25,13.395,13.526,13.256,13.375,417429,0
2012-10-26,13.453,13.453,13.141,13.218,284032,0
2012-10-31,13.227,13.284,13.086,13.284,263569,0
2012-11-01,13.265,13.564,13.086,13.554,713224,0
2012-11-02,13.641,13.641,13.151,13.179,432712,0
2012-11-05,13.189,13.218,12.936,13.151,267064,0
2012-11-06,13.227,13.395,13.169,13.208,553557,0
2012-11-07,13.048,13.068,12.466,12.579,785726,0
2012-11-08,12.597,12.711,12.38,12.38,348996,0
2012-11-09,12.335,12.616,12.335,12.514,471626,0
2012-11-12,12.524,12.589,12.4,12.514,407861,0
2012-11-13,12.447,12.653,12.298,12.308,563657,0
2012-11-14,12.327,12.353,11.979,12.014,630221,0
2012-11-15,11.986,12.062,11.857,11.933,447188,0
2012-11-16,11.915,12.185,11.78,12.166,492365,0
2012-11-19,12.289,12.39,12.213,12.28,417185,0
2012-11-20,12.231,12.372,12.185,12.298,329197,0
2012-11-21,12.317,12.363,12.204,12.327,172818,0
2012-11-23,12.372,12.729,12.353,12.729,248408,0
2012-11-26,12.57,12.606,11.979,12.213,1784151,0
2012-11-27,12.231,12.767,12.091,12.524,926262,0
2012-11-28,12.494,12.579,12.345,12.533,760913,0
2012-11-29,12.579,12.662,12.514,12.616,394207,0
2012-11-30,12.653,12.653,12.289,12.419,773964,0
2012-12-03,12.504,12.662,12.345,12.504,479992,0
2012-12-04,12.524,12.748,12.437,12.561,341602,0
2012-12-05,12.616,12.806,12.484,12.692,847634,0
2012-12-06,12.672,12.748,12.625,12.738,212140,0
2012-12-07,12.767,12.879,12.653,12.702,254733,0
2012-12-10,12.692,12.852,12.662,12.777,294072,0
2012-12-11,12.824,13.03,12.757,12.936,523177,0
2012-12-12,12.963,13.058,12.87,12.917,629652,0
2012-12-13,12.917,13.011,12.787,12.815,502207,0
2012-12-14,12.787,12.991,12.787,12.852,537132,0
2012-12-17,12.926,13.256,12.861,13.16,544686,0
2012-12-18,13.208,13.799,13.142,13.78,1087088,0
2012-12-19,13.76,13.986,13.622,13.886,1043198,0
2012-12-20,13.934,14.033,13.65,13.847,1059325,0
2012-12-21,13.584,13.837,13.516,13.632,1582359,0
2012-12-24,13.574,13.7,13.453,13.67,283008,0
2012-12-26,13.69,13.715,13.499,13.564,229517,0
2012-12-27,13.574,13.603,13.199,13.516,524080,0
2012-12-28,13.453,13.584,13.376,13.471,476890,0
2012-12-31,13.509,13.68,13.405,13.66,422957,0
2013-01-02,14.033,14.121,13.886,14.092,1282820,0
2013-01-03,14.092,14.204,13.996,14.159,1006035,0
2013-01-04,13.914,14.185,13.742,14.185,1090723,0
2013-01-07,14.185,14.185,14.043,14.131,1054064,0
2013-01-08,14.167,14.223,14.015,14.052,597314,0
2013-01-09,14.101,14.223,13.896,13.958,550460,0
2013-01-10,14.024,14.223,13.77,13.867,968343,0
2013-01-11,13.857,13.886,13.622,13.799,1055175,0
2013-01-14,13.789,13.857,13.642,13.76,688887,0
2013-01-15,13.68,13.905,13.65,13.867,469268,0
2013-01-16,13.818,14.024,13.76,13.977,453493,0
2013-01-17,14.024,14.185,13.914,14.15,494428,0
2013-01-18,14.131,14.185,14.005,14.176,349604,0
2013-01-22,14.204,14.252,14.14,14.213,438918,0
2013-01-23,14.243,14.306,14.121,14.204,496162,0
2013-01-24,13.67,13.837,13.285,13.415,1433464,0
2013-01-25,13.481,13.526,13.311,13.471,711572,0
2013-01-28,13.509,13.857,13.499,13.808,1036134,0
2013-01-29,13.789,13.877,13.68,13.818,771819,0
2013-01-30,13.789,13.818,13.593,13.65,539553,0
2013-01-31,13.613,13.742,13.49,13.622,636732,0
2013-02-01,13.709,13.857,13.622,13.827,634085,0
2013-02-04,13.742,13.837,13.435,13.481,655366,0
2013-02-05,13.584,13.709,13.554,13.65,452653,0
2013-02-06,13.632,13.742,13.603,13.724,377253,0
2013-02-07,13.732,13.847,13.65,13.799,555137,0
2013-02-08,13.837,13.942,13.837,13.886,314400,0
2013-02-11,13.877,14.005,13.789,13.857,352964,0
2013-02-12,13.867,14.024,13.837,13.958,452694,0
2013-02-13,13.996,14.111,13.924,14.033,323012,0
2013-02-14,13.996,14.092,13.949,14.043,357062,0
2013-02-15,14.082,14.176,14.015,14.111,464507,0
2013-02-19,14.101,14.223,14.101,14.213,592137,0
2013-02-20,14.223,14.278,13.914,13.914,486221,0
2013-02-21,13.905,14.015,13.622,13.732,375076,0
2013-02-22,13.847,13.986,13.789,13.986,386692,0
2013-02-25,14.082,14.082,13.724,13.751,1067650,0
2013-02-26,13.808,13.905,13.584,13.857,751680,0
2013-02-27,13.818,14.213,13.818,14.111,948586,0
2013-02-28,14.223,14.552,14.15,14.373,1352647,0
2013-03-01,14.296,14.523,14.092,14.233,1264012,0
2013-03-04,14.213,14.306,13.977,14.213,643864,0
2013-03-05,14.278,14.645,14.27,14.532,1391762,0
2013-03-06,14.608,14.767,14.552,14.655,710261,0
2013-03-07,14.665,14.983,14.645,14.824,650689,0
2013-03-08,14.991,15.067,14.599,14.74,800678,0
2013-03-11,14.74,14.786,14.665,14.712,360399,0
2013-03-12,14.722,14.73,14.59,14.684,300312,0
2013-03-13,14.684,14.909,14.616,14.824,346804,0
2013-03-14,14.843,15.001,14.722,15.001,459386,0
2013-03-15,15.087,15.135,14.929,15.058,1285277,0
2013-03-18,14.853,15.077,14.833,14.991,606814,0
2013-03-19,15.058,15.302,15.03,15.246,1104794,0
2013-03-20,15.34,15.481,15.192,15.418,585760,0
2013-03-21,15.322,15.38,15.201,15.219,761516,0
2013-03-22,15.282,15.529,15.175,15.322,940569,0
2013-03-25,15.454,15.491,15.246,15.34,774420,0
2013-03-26,15.408,15.481,15.273,15.398,433822,0
2013-03-27,15.312,15.428,15.192,15.36,664155,0
2013-03-28,15.398,15.418,15.302,15.322,714986,0
2013-04-01,15.302,15.322,14.795,14.909,887542,0
2013-04-02,15.021,15.155,14.87,14.899,628141,0
2013-04-03,14.919,14.937,14.626,14.702,815583,0
2013-04-04,14.748,14.889,14.684,14.853,516337,0
2013-04-05,14.59,14.776,14.514,14.767,722962,0
2013-04-08,14.795,14.843,14.571,14.843,507555,0
2013-04-09,14.843,14.899,14.712,14.776,427742,0
2013-04-10,14.853,15.021,14.786,15.001,937759,0
2013-04-11,14.956,15.001,14.861,14.909,433927,0
2013-04-12,14.88,14.919,14.757,14.786,726387,0
2013-04-15,14.702,14.722,14.167,14.203,910712,0
2013-04-16,14.278,14.449,14.252,14.43,600655,0
2013-04-17,14.325,14.325,14.11,14.194,931464,0
2013-04-18,14.242,14.261,13.846,13.976,1015391,0
2013-04-19,14.043,14.043,13.836,14.024,1149082,0
2013-04-22,14.091,14.334,13.905,14.167,1038439,0
2013-04-23,14.41,14.984,14.382,14.853,1188522,0
2013-04-24,14.853,15.106,14.843,15.03,1016330,0
2013-04-25,15.04,15.263,15.03,15.182,634561,0
2013-04-26,15.115,15.115,14.776,14.87,973122,0
2013-04-29,14.909,15.04,14.909,15.001,544947,0
2013-04-30,14.984,15.04,14.909,15.04,470640,0
2013-05-01,14.956,15.04,14.59,14.59,897160,0
2013-05-02,14.655,14.861,14.626,14.757,437405,0
2013-05-03,14.975,15.165,14.975,15.115,763848,0
2013-05-06,15.135,15.331,15.04,15.312,582732,0
2013-05-07,15.34,15.688,15.263,15.679,954891,0
2013-05-08,15.633,15.783,15.538,15.697,415589,0
2013-05-09,15.697,15.801,15.624,15.662,393013,0
2013-05-10,15.688,15.791,15.624,15.725,396327,0
2013-05-13,15.679,15.933,15.567,15.783,400573,0
2013-05-14,15.688,16.074,15.688,16.055,529955,0
2013-05-15,15.99,16.367,15.97,16.329,521518,0
2013-05-16,16.251,16.458,16.203,16.213,627444,0
2013-05-17,16.243,16.517,16.243,16.448,570356,0
2013-05-20,16.403,16.721,16.394,16.627,882693,0
2013-05-21,16.683,16.779,16.517,16.584,682349,0
2013-05-22,16.627,16.974,16.357,16.507,1359347,0
2013-05-23,16.357,16.478,16.213,16.367,768780,0
2013-05-24,16.243,16.329,16.103,16.3,699586,0
2013-05-28,16.536,16.721,16.233,16.386,642400,0
2013-05-29,16.261,16.394,16.169,16.243,588681,0
2013-05-30,16.281,16.458,16.251,16.403,411409,0
2013-05-31,16.314,16.38,16.116,16.136,413892,0
2013-06-03,16.177,16.357,15.906,16.084,904950,0
2013-06-04,16.123,16.3,15.839,15.98,464418,0
2013-06-05,15.96,16.045,15.716,15.716,446944,0
2013-06-06,15.679,15.829,15.491,15.81,420489,0
2013-06-07,15.96,15.99,15.716,15.933,543837,0
2013-06-10,16.017,16.065,15.869,15.98,541544,0
2013-06-11,15.745,15.97,15.577,15.801,447915,0
2013-06-12,15.942,15.942,15.538,15.605,377486,0
2013-06-13,15.587,15.923,15.538,15.869,570464,0
2013-06-14,15.81,15.829,15.349,15.428,527470,0
2013-06-17,15.548,15.642,15.379,15.454,526540,0
2013-06-18,15.436,15.725,15.331,15.725,820860,0
2013-06-19,15.697,15.923,15.652,15.725,585786,0
2013-06-20,15.471,15.933,15.398,15.764,826435,0
2013-06-21,15.801,15.923,15.679,15.879,1243387,0
2013-06-24,15.707,16.027,15.595,15.933,1389630,0
2013-06-25,16.017,16.33,15.923,16.233,859417,0
2013-06-26,16.33,16.413,16.084,16.143,827833,0
2013-06-27,16.271,16.657,16.203,16.612,841956,0
2013-06-28,16.637,16.885,16.546,16.647,1065205,0
2013-07-01,16.751,17.22,16.703,17.034,890780,0
2013-07-02,17.005,17.569,16.958,17.166,1045454,0
2013-07-03,17.034,17.306,16.985,17.211,322610,0
2013-07-05,17.467,17.721,17.345,17.721,560717,0
2013-07-08,17.785,17.871,17.618,17.644,524164,0
2013-07-09,17.682,18.096,17.551,18.032,1042537,0
2013-07-10,18.05,18.115,17.579,17.579,1146733,0
2013-07-11,17.795,17.843,17.14,17.166,1212403,0
2013-07-12,17.166,17.427,17.14,17.364,672621,0
2013-07-15,17.419,17.731,17.278,17.692,772040,0
2013-07-16,17.692,17.739,17.306,17.477,1033680,0
2013-07-17,17.513,17.759,17.513,17.672,860364,0
2013-07-18,17.721,18.087,17.721,18.003,602951,0
2013-07-19,17.955,18.181,17.862,18.106,533861,0
2013-07-22,18.124,18.398,18.023,18.314,900904,0
2013-07-23,18.436,19.206,18.35,18.97,1604159,0
2013-07-24,19.093,19.254,19.029,19.131,804174,0
2013-07-25,19.159,19.263,18.783,18.96,845654,0
2013-07-26,18.813,18.941,18.633,18.689,644855,0
2013-07-29,18.642,18.766,18.236,18.369,751598,0
2013-07-30,18.501,18.756,18.406,18.509,692675,0
2013-07-31,18.539,19.065,18.483,18.483,635212,0
2013-08-01,18.642,19.083,18.586,18.941,969897,0
2013-08-02,18.896,19.123,18.689,19.083,776048,0
2013-08-05,19.083,19.188,18.842,18.98,602198,0
2013-08-06,18.98,19.048,18.775,18.842,493305,0
2013-08-07,18.716,18.813,18.483,18.624,390918,0
2013-08-08,18.766,18.813,18.633,18.659,395780,0
2013-08-09,18.633,18.726,18.474,18.557,355558,0
2013-08-12,18.35,18.696,18.35,18.605,504307,0
2013-08-13,18.596,18.85,18.501,18.85,457323,0
2013-08-14,18.931,18.98,18.823,18.905,398462,0
2013-08-15,18.706,18.878,18.65,18.783,785505,0
2013-08-16,18.679,19.339,18.586,19.039,687716,0
2013-08-19,19,19.039,18.756,18.775,419754,0
2013-08-20,18.823,19.188,18.803,19.065,437591,0
2013-08-21,19.029,19.048,18.746,18.783,462816,0
2013-08-22,18.823,19.178,18.783,19.048,393285,0
2013-08-23,19.301,19.516,19.056,19.423,778621,0
2013-08-26,19.404,19.535,19.244,19.263,505298,0
2013-08-27,19.093,19.093,18.398,18.509,828107,0
2013-08-28,18.501,18.736,18.436,18.509,517653,0
2013-08-29,18.529,18.823,18.445,18.633,575235,0
2013-08-30,18.624,18.624,18.219,18.229,629990,0
2013-09-03,18.454,18.794,17.841,18.114,1016226,0
2013-09-04,18.086,18.35,17.944,18.057,661990,0
2013-09-05,18.105,18.284,18.057,18.228,1180837,0
2013-09-06,18.264,18.397,17.803,18.264,532060,0
2013-09-09,18.285,18.539,18.077,18.491,675494,0
2013-09-10,18.509,18.659,18.415,18.642,584212,0
2013-09-11,18.726,18.784,18.501,18.726,749629,0
2013-09-12,18.716,18.814,18.605,18.669,789150,0
2013-09-13,18.756,18.86,18.567,18.804,675710,0
2013-09-16,18.86,18.932,18.65,18.775,961042,0
2013-09-17,18.736,19.094,18.679,19.076,659738,0
2013-09-18,19.04,19.284,18.756,18.766,1168948,0
2013-09-19,18.756,18.814,18.105,18.379,1215500,0
2013-09-20,18.491,18.914,18.406,18.766,2229016,0
2013-09-23,18.669,18.669,18.294,18.642,779269,0
2013-09-24,18.596,19.067,18.509,18.886,900157,0
2013-09-25,18.924,19.32,18.756,19.03,795738,0
2013-09-26,19.084,19.227,18.814,18.886,751087,0
2013-09-27,18.756,19.04,18.726,18.878,718531,0
2013-09-30,18.689,18.905,18.577,18.804,739742,0
2013-10-01,18.833,19.15,18.736,19.132,1260618,0
2013-10-02,19.04,19.04,18.716,18.784,608756,0
2013-10-03,18.784,18.804,18.605,18.794,663977,0
2013-10-04,18.766,19.16,18.756,19.132,436744,0
2013-10-07,18.991,18.991,18.824,18.833,536801,0
2013-10-08,18.784,18.86,18.605,18.605,534385,0
2013-10-09,18.624,18.775,18.519,18.605,483546,0
2013-10-10,18.814,19.169,18.794,19.15,424882,0
2013-10-11,19.049,19.604,18.952,19.594,476279,0
2013-10-14,19.434,19.679,19.396,19.594,530993,0
2013-10-15,19.538,19.679,19.349,19.369,467132,0
2013-10-16,19.511,19.783,19.33,19.707,626501,0
2013-10-17,19.584,19.793,19.529,19.737,408391,0
2013-10-18,19.812,20.104,19.604,20,714098,0
2013-10-21,19.971,20.208,19.737,20.009,970457,0
2013-10-22,19.981,20.668,19.894,20.66,1356135,0
2013-10-23,20.49,20.85,20.414,20.765,759368,0
2013-10-24,20.841,21.17,20.755,21.057,1054417,0
2013-10-25,21.151,21.151,20.866,21.009,464631,0
2013-10-28,20.952,21.207,20.841,21.112,449544,0
2013-10-29,21.141,21.376,20.981,21.264,608818,0
2013-10-30,21.226,21.3,20.981,20.981,620214,0
2013-10-31,20.924,21.131,20.841,20.841,567154,0
2013-11-01,20.866,20.961,20.576,20.858,613958,0
2013-11-04,20.952,21.085,20.726,21.038,454740,0
2013-11-05,21.093,21.292,20.933,21.141,751996,0
2013-11-06,21.236,21.319,21.038,21.254,418542,0
2013-11-07,21.3,21.367,20.876,20.876,764603,0
2013-11-08,20.85,21.969,20.841,21.96,1084020,0
2013-11-11,21.856,22.067,21.726,21.865,468009,0
2013-11-12,21.856,21.904,21.385,21.454,523877,0
2013-11-13,21.328,21.69,21.309,21.69,366900,0
2013-11-14,21.708,21.708,21.491,21.612,483928,0
2013-11-15,21.593,21.66,21.3,21.434,881045,0
2013-11-18,21.444,21.829,21.338,21.68,1461065,0
2013-11-19,21.68,21.821,21.491,21.69,606832,0
2013-11-20,21.718,21.772,21.424,21.7,456688,0
2013-11-21,21.64,22.414,21.63,22.225,532833,0
2013-11-22,22.195,22.404,22.057,22.367,644120,0
2013-11-25,22.414,22.697,22.367,22.556,539353,0
2013-11-26,22.612,22.688,22.528,22.632,583178,0
2013-11-27,22.66,22.688,22.565,22.65,592195,0
2013-11-29,22.66,22.688,22.489,22.546,338367,0
2013-12-02,22.612,22.743,22.302,22.32,585303,0
2013-12-03,22.225,22.386,22.027,22.243,553593,0
2013-12-04,22.077,22.593,22.077,22.461,538782,0
2013-12-05,22.348,22.546,22.283,22.546,441228,0
2013-12-06,22.82,23.067,22.773,22.904,541853,0
2013-12-09,23.067,23.121,22.723,22.811,461315,0
2013-12-10,22.792,22.979,22.471,22.489,531125,0
2013-12-11,22.528,22.566,21.998,22.095,657634,0
2013-12-12,22.122,22.678,22.086,22.566,582980,0
2013-12-13,22.622,22.668,22.14,22.348,647316,0
2013-12-16,22.32,23.168,22.32,23.122,1374630,0
2013-12-17,23.216,23.216,22.858,23.039,1065748,0
2013-12-18,23.039,23.521,22.803,23.511,1013133,0
2013-12-19,23.415,23.549,23.159,23.226,1018424,0
2013-12-20,23.207,23.795,23.14,23.795,4307026,0
2013-12-23,23.877,23.964,23.558,23.896,912329,0
2013-12-24,23.886,24.06,23.822,23.868,240037,0
2013-12-26,23.905,24.003,23.698,23.832,672014,0
2013-12-27,23.804,24.06,23.669,24.05,632316,0
2013-12-30,24.013,24.132,23.832,23.964,498311,0
2013-12-31,23.953,24.104,23.925,24.022,524477,0
2014-01-02,23.954,23.954,23.473,23.501,974095,0
2014-01-03,23.501,23.64,23.265,23.501,435682,0
2014-01-06,22.194,23.358,22.194,23.255,1797306,0
2014-01-07,23.358,23.698,23.235,23.395,900067,0
2014-01-08,23.358,23.473,23.245,23.405,1036752,0
2014-01-09,23.549,23.688,23.187,23.415,1580184,0
2014-01-10,23.698,23.698,23.255,23.567,849522,0
2014-01-13,23.521,23.539,23.059,23.197,670632,0
2014-01-14,23.33,23.377,23.039,23.235,529899,0
2014-01-15,23.348,23.501,23.131,23.131,851788,0
2014-01-16,23.131,23.131,22.773,22.858,798618,0
2014-01-17,22.886,23.149,22.743,23.096,609826,0
2014-01-21,23.303,23.698,23.235,23.594,739281,0
2014-01-22,23.594,23.832,23.473,23.755,680582,0
2014-01-23,23.482,23.688,22.98,23.491,801451,0
2014-01-24,23.405,23.558,23.187,23.445,1265571,0
2014-01-27,23.473,23.594,22.941,23.235,1354576,0
2014-01-28,23.255,23.511,23.096,23.245,848256,0
2014-01-29,23.069,23.086,22.528,22.576,574240,0
2014-01-30,22.763,22.867,22.421,22.753,749457,0
2014-01-31,22.376,22.603,22.121,22.273,694031,0
2014-02-03,22.224,22.32,21.402,21.442,1370626,0
2014-02-04,21.6,21.874,21.223,21.744,863221,0
2014-02-05,21.698,21.716,21.392,21.534,497244,0
2014-02-06,21.581,21.734,21.412,21.734,425433,0
2014-02-07,21.874,22.016,21.563,21.779,478262,0
2014-02-10,21.837,22.026,21.591,21.819,661165,0
2014-02-11,21.819,22.291,21.77,22.14,595062,0
2014-02-12,22.185,22.576,22.122,22.204,417798,0
2014-02-13,21.998,22.358,21.913,22.33,384094,0
2014-02-14,22.234,22.509,22.122,22.386,495109,0
2014-02-18,22.471,22.622,22.33,22.461,1186328,0
2014-02-19,22.461,22.461,21.572,21.649,937220,0
2014-02-20,21.716,21.884,21.307,21.734,1270868,0
2014-02-21,21.799,22.177,21.619,22.016,1163054,0
2014-02-24,22.008,22.604,22.008,22.471,564100,0
2014-02-25,22.461,22.461,22.13,22.185,765182,0
2014-02-26,22.242,22.499,22.105,22.499,433961,0
2014-02-27,22.441,22.537,22.204,22.414,656441,0
2014-02-28,22.461,22.849,22.367,22.612,793403,0
2014-03-03,22.421,22.793,22.185,22.678,927510,0
2014-03-04,22.961,23.53,22.821,23.405,1218125,0
2014-03-05,23.367,23.464,23.131,23.322,410980,0
2014-03-06,23.377,23.64,23.284,23.539,835798,0
2014-03-07,23.623,24.078,23.585,23.785,1035502,0
2014-03-10,23.804,23.925,23.567,23.804,525404,0
2014-03-11,23.832,23.935,23.53,23.795,512031,0
2014-03-12,23.708,23.841,23.376,23.688,551394,0
2014-03-13,23.785,23.905,23.394,23.49,481977,0
2014-03-14,23.385,23.747,23.339,23.614,236673,0
2014-03-17,23.737,24.051,23.585,23.669,434347,0
2014-03-18,23.678,23.886,23.604,23.868,557133,0
2014-03-19,23.859,24.41,23.65,24.114,511413,0
2014-03-20,24.079,24.842,23.964,24.524,879558,0
2014-03-21,24.569,24.825,24.229,24.268,1183068,0
2014-03-24,24.35,24.616,24.013,24.18,479385,0
2014-03-25,24.341,24.42,24.088,24.161,402329,0
2014-03-26,24.297,24.38,23.755,23.755,718201,0
2014-03-27,23.795,23.859,23.095,23.139,804962,0
2014-03-28,23.148,23.576,23.037,23.095,602830,0
2014-03-31,23.293,23.708,23.244,23.632,508970,0
2014-04-01,23.737,24.19,23.453,24.114,590178,0
2014-04-02,24.151,24.151,23.765,23.964,540843,0
2014-04-03,24.003,24.088,23.813,23.983,287173,0
2014-04-04,24.051,24.151,23.244,23.339,527485,0
2014-04-07,23.254,23.339,22.894,23.037,624807,0
2014-04-08,23.077,23.385,22.819,22.979,591621,0
2014-04-09,23.067,23.067,22.713,22.959,524582,0
2014-04-10,22.875,23.095,22.127,22.24,773078,0
2014-04-11,22.022,22.373,21.843,22.004,537801,0
2014-04-14,22.288,22.448,21.824,22.127,493460,0
2014-04-15,22.174,22.448,21.805,22.259,463938,0
2014-04-16,22.428,22.583,22.269,22.419,409249,0
2014-04-17,22.419,22.903,22.308,22.713,708886,0
2014-04-21,22.695,22.81,22.345,22.515,327685,0
2014-04-22,22.515,23.254,21.919,22.837,618075,0
2014-04-23,22.856,23.067,22.573,22.865,477328,0
2014-04-24,22.939,23.077,22.337,22.373,481009,0
2014-04-25,22.288,22.419,21.955,21.974,941190,0
2014-04-28,22.146,22.345,21.577,21.795,674112,0
2014-04-29,21.955,22.118,21.684,21.785,399798,0
2014-04-30,21.776,22.127,21.511,22.118,530960,0
2014-05-01,22.127,22.182,21.586,21.805,724865,0
2014-05-02,21.87,22.364,21.766,21.88,349891,0
2014-05-05,21.694,21.824,21.427,21.615,486070,0
2014-05-06,21.521,21.843,21.311,21.485,671614,0
2014-05-07,21.476,21.785,21.32,21.758,422839,0
2014-05-08,21.694,22.092,21.502,21.73,648403,0
2014-05-09,21.664,22.191,21.511,22.182,666536,0
2014-05-12,22.269,22.695,22.062,22.554,448315,0
2014-05-13,22.468,22.544,22.174,22.182,390821,0
2014-05-14,22.082,22.082,21.485,21.674,527585,0
2014-05-15,21.53,21.634,20.982,21.359,601477,0
2014-05-16,21.35,21.427,21.02,21.276,291683,0
2014-05-19,21.142,21.694,21.142,21.684,386020,0
2014-05-20,21.568,21.568,21.132,21.302,889324,0
2014-05-21,21.447,21.615,21.19,21.521,387445,0
2014-05-22,21.577,21.785,21.511,21.712,327624,0
2014-05-23,21.674,22.013,21.549,21.87,397186,0
2014-05-27,22.042,22.221,21.805,22.137,347728,0
2014-05-28,22.032,22.101,21.703,21.815,409542,0
2014-05-29,21.909,21.909,21.674,21.833,300009,0
2014-05-30,21.87,22.317,21.87,22.249,1283984,0
2014-06-02,22.298,22.721,22.191,22.573,755504,0
2014-06-03,22.477,22.884,22.477,22.648,617576,0
2014-06-04,22.525,22.648,22.269,22.448,602364,0
2014-06-05,22.573,22.988,22.259,22.875,537487,0
2014-06-06,22.998,23.273,22.903,23.139,380655,0
2014-06-09,23.121,23.538,22.998,23.53,250560,0
2014-06-10,23.404,23.548,23.293,23.404,358467,0
2014-06-11,23.339,23.52,23.186,23.264,315108,0
2014-06-12,23.196,23.302,22.938,23.056,549348,0
2014-06-13,23.147,23.366,22.836,22.958,414852,0
2014-06-16,22.902,22.948,22.581,22.864,326718,0
2014-06-17,22.912,23.53,22.75,23.244,729083,0
2014-06-18,23.254,23.385,23.007,23.302,485275,0
2014-06-19,23.347,23.357,23.017,23.129,295145,0
2014-06-20,23.225,23.434,23.147,23.215,877270,0
2014-06-23,23.293,23.293,23.102,23.147,285305,0
2014-06-24,23.046,23.538,22.921,23.017,600527,0
2014-06-25,22.864,23.264,22.561,23.157,370388,0
2014-06-26,23.176,23.264,22.73,23.225,197548,0
2014-06-27,23.066,23.376,23.036,23.293,567693,0
2014-06-30,23.293,23.357,23.036,23.311,361772,0
2014-07-01,23.311,24.125,23.244,23.699,896640,0
2014-07-02,23.623,23.814,23.244,23.273,327066,0
2014-07-03,23.604,23.814,23.444,23.786,251434,0
2014-07-07,23.585,23.709,23.394,23.404,269462,0
2014-07-08,23.273,23.463,23.12,23.157,586797,0
2014-07-09,23.244,23.376,23.056,23.111,254249,0
2014-07-10,22.693,22.987,22.514,22.864,402744,0
2014-07-11,22.75,23.036,22.599,22.893,389422,0
2014-07-14,23.157,23.264,22.93,22.958,414809,0
2014-07-15,23.046,23.302,22.893,23.215,391999,0
2014-07-16,23.385,23.394,22.78,22.827,501873,0
2014-07-17,22.665,22.8,22.001,22.107,511170,0
2014-07-18,22.107,22.504,22.069,22.325,400194,0
2014-07-21,22.107,22.296,22.019,22.208,382027,0
2014-07-22,21.383,21.393,20.104,20.407,3452746,0
2014-07-23,20.226,20.323,19.8,20.057,2151667,0
2014-07-24,20.198,20.579,20.094,20.434,1211386,0
2014-07-25,20.235,20.653,20.141,20.643,737024,0
2014-07-28,20.663,20.663,20.255,20.293,515055,0
2014-07-29,20.303,20.434,20.114,20.123,375870,0
2014-07-30,20.342,20.52,20.198,20.407,455300,0
2014-07-31,20.188,20.362,19.8,19.8,540471,0
2014-08-01,19.743,19.923,19.345,19.525,786475,0
2014-08-04,19.629,19.648,19.202,19.487,478515,0
2014-08-05,19.44,19.666,19.306,19.544,563766,0
2014-08-06,19.43,19.83,19.43,19.685,555581,0
2014-08-07,19.685,19.773,19.173,19.25,767847,0
2014-08-08,19.259,19.45,19.136,19.383,965635,0
2014-08-11,19.477,19.562,19.278,19.468,623500,0
2014-08-12,19.325,19.657,19.306,19.45,691078,0
2014-08-13,19.572,19.685,19.42,19.562,483092,0
2014-08-14,19.553,19.734,19.374,19.41,404532,0
2014-08-15,19.601,19.648,19.078,19.297,872839,0
2014-08-18,19.477,19.903,19.459,19.884,785261,0
2014-08-19,19.84,19.952,19.695,19.763,425230,0
2014-08-20,19.695,19.791,19.487,19.601,744991,0
2014-08-21,19.591,20.114,19.477,19.98,600796,0
2014-08-22,19.913,20.161,19.791,20.019,502972,0
2014-08-25,20.067,20.255,19.961,20.123,385791,0
2014-08-26,20.132,20.313,20.114,20.245,365728,0
2014-08-27,20.255,20.273,20.086,20.132,306331,0
2014-08-28,20.019,20.094,19.893,19.942,412085,0
2014-08-29,19.98,20.123,19.884,20.086,333072,0
2014-09-02,20.037,20.434,19.99,20.38,787048,0
2014-09-03,20.52,20.52,20.067,20.104,402531,0
2014-09-04,20.188,20.293,20.019,20.076,638398,0
2014-09-05,19.97,20.18,19.849,20.094,652992,0
2014-09-08,19.999,20.323,19.923,20.303,459359,0
2014-09-09,20.235,20.235,19.874,19.97,376183,0
2014-09-10,20.037,20.397,20.028,20.362,390608,0
2014-09-11,20.202,20.63,20.118,20.488,500216,0
2014-09-12,20.546,20.696,20.327,20.498,575547,0
2014-09-15,20.357,20.469,20.145,20.165,756834,0
2014-09-16,20.145,20.376,19.974,20.08,746024,0
2014-09-17,20.061,20.278,19.916,20.135,636971,0
2014-09-18,20.24,20.696,20.165,20.659,677741,0
2014-09-19,20.775,21.155,20.696,20.755,2853369,0
2014-09-22,20.63,20.716,20.288,20.308,1029874,0
2014-09-23,20.202,20.308,19.906,19.906,670848,0
2014-09-24,19.916,19.984,19.707,19.896,746714,0
2014-09-25,19.784,19.803,19.509,19.509,648006,0
2014-09-26,19.536,19.65,19.326,19.509,472695,0
2014-09-29,19.232,19.555,19.232,19.452,514670,0
2014-09-30,19.499,19.527,19.146,19.174,1044550,0
2014-10-01,19.061,19.422,18.934,18.994,1633099,0
2014-10-02,18.916,19.394,18.888,19.279,754503,0
2014-10-03,19.47,19.668,19.47,19.517,500683,0
2014-10-06,19.584,19.623,19.232,19.307,417442,0
2014-10-07,19.146,19.26,18.926,18.964,741760,0
2014-10-08,18.984,19.375,18.871,19.345,966980,0
2014-10-09,19.269,19.298,18.804,18.804,605657,0
2014-10-10,18.775,19.155,18.669,18.679,583419,0
2014-10-13,18.659,19.155,18.565,18.871,637633,0
2014-10-14,19.251,19.659,19.222,19.307,1119371,0
2014-10-15,18.926,19.023,18.299,18.794,1078836,0
2014-10-16,18.403,19.251,18.403,19.146,827987,0
2014-10-17,19.279,19.298,18.964,19.146,884293,0
2014-10-20,19.004,19.355,19.004,19.136,529812,0
2014-10-21,19.394,20.318,19.26,19.945,1177017,0
2014-10-22,20.26,20.26,19.868,19.887,901635,0
2014-10-23,20.145,20.556,20.032,20.394,1356080,0
2014-10-24,20.429,20.659,20.278,20.649,785859,0
2014-10-27,20.536,20.716,20.366,20.706,755262,0
2014-10-28,20.745,21.279,20.745,21.269,697038,0
2014-10-29,21.279,21.611,21.061,21.544,646727,0
2014-10-30,21.392,21.718,21.193,21.525,492427,0
2014-10-31,21.972,22.163,21.66,21.927,807699,0
2014-11-03,21.945,22.163,21.64,21.708,636817,0
2014-11-04,21.64,21.64,21.041,21.364,933358,0
2014-11-05,21.498,21.601,21.269,21.489,579091,0
2014-11-06,21.48,21.708,21.325,21.62,556491,0
2014-11-07,21.553,21.592,21.354,21.471,518919,0
2014-11-10,21.516,21.868,21.373,21.763,1028066,0
2014-11-11,21.802,21.888,21.611,21.68,576074,0
2014-11-12,21.63,21.898,21.601,21.888,577171,0
2014-11-13,21.83,21.888,21.432,21.489,467339,0
2014-11-14,21.498,21.601,21.222,21.297,408488,0
2014-11-17,21.222,21.289,21.097,21.212,332597,0
2014-11-18,21.193,21.498,21.193,21.297,517252,0
2014-11-19,21.316,21.316,20.755,20.974,651508,0
2014-11-20,20.823,21.335,20.804,21.335,380474,0
2014-11-21,21.525,21.611,21.031,21.097,440399,0
2014-11-24,21.193,21.412,21.051,21.364,314618,0
2014-11-25,21.392,21.525,21.125,21.422,406130,0
2014-11-26,21.392,21.563,21.306,21.516,327062,0
2014-11-28,21.553,21.62,20.813,20.843,259070,0
2014-12-01,20.823,20.843,20.327,20.384,654659,0
2014-12-02,20.478,20.852,20.402,20.64,355737,0
2014-12-03,20.613,20.926,20.556,20.833,408861,0
2014-12-04,20.775,20.794,20.536,20.696,560542,0
2014-12-05,20.833,21.402,20.833,21.021,613192,0
2014-12-08,20.886,21.392,20.686,20.843,537456,0
2014-12-09,20.526,21.203,20.42,21.184,510788,0
2014-12-10,21.079,21.231,20.26,20.26,699838,0
2014-12-11,20.371,20.645,20.293,20.362,474024,0
2014-12-12,20.245,20.693,20.207,20.455,933613,0
2014-12-15,20.552,20.693,20.313,20.38,847611,0
2014-12-16,20.283,20.81,20.112,20.407,674417,0
2014-12-17,20.484,21.172,20.389,21.172,832806,0
2014-12-18,21.401,21.544,21.23,21.544,603569,0
2014-12-19,21.489,21.63,21.105,21.133,2884833,0
2014-12-22,21.305,21.525,21.182,21.372,660702,0
2014-12-23,21.498,21.708,21.381,21.516,429849,0
2014-12-24,21.525,21.601,21.249,21.498,191173,0
2014-12-26,21.62,21.69,21.401,21.525,166634,0
2014-12-29,21.544,22.022,21.498,21.908,397668,0
2014-12-30,21.841,22.003,21.7,21.755,386177,0
2014-12-31,21.86,21.86,21.461,21.506,513435,0
2015-01-02,21.68,21.68,20.858,21.258,754123,0
2015-01-05,21.069,21.069,20.455,20.494,469774,0
2015-01-06,20.494,20.683,19.806,19.92,693568,0
2015-01-07,20.179,20.226,19.826,19.949,764397,0
2015-01-08,20.226,20.542,20.112,20.513,1131235,0
2015-01-09,20.581,20.581,19.671,19.681,622755,0
2015-01-12,19.691,19.73,19.414,19.472,535664,0
2015-01-13,19.596,19.959,19.328,19.472,600077,0
2015-01-14,19.175,19.308,18.833,19.27,691799,0
2015-01-15,19.27,19.328,18.765,18.88,1132955,0
2015-01-16,18.784,19.491,18.765,19.454,649633,0
2015-01-20,19.454,19.529,19.014,19.308,670732,0
2015-01-21,19.27,19.501,19.137,19.308,678933,0
2015-01-22,19.204,20.683,19.043,20.619,1336427,0
2015-01-23,20.636,20.636,19.872,19.91,750015,0
2015-01-26,19.845,20.045,19.547,19.89,516376,0
2015-01-27,19.538,19.71,19.414,19.557,594435,0
2015-01-28,19.586,19.643,18.88,18.954,676709,0
2015-01-29,19.004,19.308,18.824,19.261,752244,0
2015-01-30,19.014,19.357,18.916,18.964,629655,0
2015-02-02,19.099,19.806,18.934,19.749,857268,0
2015-02-03,19.968,20.435,19.89,20.255,774307,0
2015-02-04,20.112,20.371,19.968,19.978,413822,0
2015-02-05,20.121,20.552,20.065,20.484,396601,0
2015-02-06,20.693,21.191,20.693,21,590093,0
2015-02-09,20.83,20.84,20.552,20.601,544923,0
2015-02-10,20.801,20.83,20.332,20.733,329141,0
2015-02-11,20.619,20.683,20.187,20.352,582304,0
2015-02-12,20.601,20.991,20.475,20.982,390532,0
2015-02-13,20.962,21.24,20.913,21.077,496100,0
2015-02-17,20.982,21.305,20.791,21.288,404954,0
2015-02-18,21.114,21.211,20.703,20.772,345926,0
2015-02-19,20.581,20.933,20.417,20.733,255220,0
2015-02-20,20.628,21.039,20.293,21.02,420661,0
2015-02-23,20.883,21.123,20.762,21.105,496175,0
2015-02-24,21.211,21.525,21.087,21.249,385414,0
2015-02-25,21.23,21.441,21.01,21.23,353973,0
2015-02-26,21.201,21.601,21.172,21.582,484791,0
2015-02-27,21.48,21.65,21.278,21.391,693639,0
2015-03-02,21.441,21.718,21.344,21.525,589999,0
2015-03-03,21.411,21.582,21.201,21.288,582987,0
2015-03-04,21.163,21.372,21.049,21.288,676243,0
2015-03-05,21.249,21.461,20.933,21.421,367901,0
2015-03-06,21.431,22.012,21.258,21.553,525525,0
2015-03-09,21.553,21.928,21.48,21.899,525314,0
2015-03-10,21.572,21.65,21.296,21.431,497685,0
2015-03-11,21.451,21.7,21.315,21.68,419918,0
2015-03-12,21.904,22.345,21.722,22.268,749953,0
2015-03-13,22.278,22.288,21.75,22.248,565098,0
2015-03-16,22.248,22.317,21.96,22.135,497290,0
2015-03-17,21.979,22.44,21.837,22.393,642087,0
2015-03-18,22.278,22.7,21.924,22.018,663160,0
2015-03-19,21.914,22.038,21.558,21.999,690908,0
2015-03-20,22.125,22.576,22.028,22.508,1142506,0
2015-03-23,22.488,22.546,22.048,22.288,465787,0
2015-03-24,22.288,22.364,22.009,22.018,297414,0
2015-03-25,21.979,22.048,21.616,21.635,344045,0
2015-03-26,21.655,21.865,21.367,21.808,410705,0
2015-03-27,21.818,21.818,21.474,21.731,270293,0
2015-03-30,21.904,22.488,21.875,22.298,623101,0
2015-03-31,22.199,22.364,22.009,22.258,698301,0
2015-04-01,22.125,22.345,21.885,22.248,696437,0
2015-04-02,22.527,22.67,22.364,22.586,708848,0
2015-04-06,22.355,22.576,22.068,22.413,719908,0
2015-04-07,22.308,22.7,22.229,22.44,363495,0
2015-04-08,22.383,22.613,22.268,22.45,283226,0
2015-04-09,22.403,22.45,22.068,22.337,332168,0
2015-04-10,22.317,22.327,22.078,22.317,326205,0
2015-04-13,22.308,23.305,22.229,23.286,1288342,0
2015-04-14,23.256,23.495,22.91,23.457,984566,0
2015-04-15,23.563,23.896,23.324,23.774,834512,0
2015-04-16,23.648,23.812,23.276,23.668,560254,0
2015-04-17,23.36,23.525,23.13,23.408,906117,0
2015-04-20,23.6,23.696,23.408,23.677,577858,0
2015-04-21,23.822,23.877,23.266,23.408,460084,0
2015-04-22,23.398,23.774,23.167,23.774,607106,0
2015-04-23,23.628,23.726,23.408,23.515,414775,0
2015-04-24,23.495,23.543,23.111,23.236,464994,0
2015-04-27,23.236,23.563,22.806,22.977,491238,0
2015-04-28,22.977,23.591,22.91,23.581,476635,0
2015-04-29,23.515,23.822,23.448,23.6,484147,0
2015-04-30,23.525,23.648,23.121,23.207,724498,0
2015-05-01,23.324,23.389,22.872,22.957,391926,0
2015-05-04,22.967,23.35,22.928,23.256,333822,0
2015-05-05,23.121,23.398,23.026,23.111,496245,0
2015-05-06,23.187,23.457,22.91,23.448,447318,0
2015-05-07,23.37,23.448,23.056,23.256,270325,0
2015-05-08,23.38,23.448,23.103,23.324,301587,0
2015-05-11,23.38,23.533,23.236,23.342,513356,0
2015-05-12,23.324,23.61,23.026,23.476,422113,0
2015-05-13,23.495,23.668,23.217,23.638,559256,0
2015-05-14,23.754,23.831,23.457,23.745,483313,0
2015-05-15,23.677,23.85,23.187,23.36,337258,0
2015-05-18,23.398,23.896,23.286,23.812,419081,0
2015-05-19,23.916,24.175,23.868,24.117,658028,0
2015-05-20,24.053,24.053,23.696,23.784,474860,0
2015-05-21,23.628,23.916,23.398,23.563,844048,0
2015-05-22,23.573,23.696,23.296,23.305,686109,0
2015-05-26,23.139,23.36,22.777,23.094,708730,0
2015-05-27,23.217,23.628,22.997,23.563,979036,0
2015-05-28,23.563,23.61,23.256,23.467,441380,0
2015-05-29,23.389,23.476,23.046,23.187,464640,0
2015-06-01,23.324,23.398,22.862,23.103,686729,0
2015-06-02,23.094,23.438,22.997,23.207,714436,0
2015-06-03,23.37,23.85,23.177,23.822,1404974,0
2015-06-04,23.726,23.822,23.418,23.563,290320,0
2015-06-05,23.764,24.063,23.716,24.053,382748,0
2015-06-08,23.965,24.195,23.85,24.034,372003,0
2015-06-09,24.117,24.541,23.984,24.346,780251,0
2015-06-10,24.636,24.845,24.463,24.616,532459,0
2015-06-11,24.611,24.719,24.35,24.659,485384,0
2015-06-12,24.573,24.709,24.4,24.573,376638,0
2015-06-15,24.286,24.573,23.997,24.439,679214,0
2015-06-16,24.35,24.795,24.257,24.699,508735,0
2015-06-17,24.621,24.805,24.065,24.092,471811,0
2015-06-18,24.286,24.448,23.929,24.4,667565,0
2015-06-19,24.35,24.458,24.159,24.323,838151,0
2015-06-22,24.601,24.861,24.41,24.814,568959,0
2015-06-23,24.823,25.342,24.823,25.342,959571,0
2015-06-24,25.256,25.527,24.94,24.968,2102448,0
2015-06-25,25.035,25.286,24.87,25.045,915330,0
2015-06-26,24.93,25.65,24.93,25.572,1591944,0
2015-06-29,25.111,25.448,24.601,24.649,863945,0
2015-06-30,25.006,25.236,24.689,24.766,649717,0
2015-07-01,25.073,25.352,24.805,25.101,683584,0
2015-07-02,25.035,25.131,24.35,24.536,595589,0
2015-07-06,24.12,24.679,24.027,24.611,681297,0
2015-07-07,24.478,24.527,23.815,24.429,777614,0
2015-07-08,24.257,24.341,24.065,24.208,636984,0
2015-07-09,24.64,24.729,24.341,24.582,581546,0
2015-07-10,25.016,25.101,24.699,24.795,509152,0
2015-07-13,25.016,25.217,24.861,24.93,453088,0
2015-07-14,24.748,25.063,24.669,25.035,329630,0
2015-07-15,25.141,25.314,25.035,25.161,454459,0
2015-07-16,25.371,25.429,25.016,25.082,737568,0
2015-07-17,25.035,25.035,24.554,24.766,772933,0
2015-07-20,24.861,25.025,24.719,24.96,374349,0
2015-07-21,25.266,25.497,24.699,24.96,841167,0
2015-07-22,24.987,25.497,24.92,25.323,659972,0
2015-07-23,25.458,25.517,24.679,24.756,730184,0
2015-07-24,24.659,24.831,24.39,24.4,700436,0
2015-07-27,24.189,24.37,23.987,24.257,424691,0
2015-07-28,24.42,24.42,23.899,24.169,735800,0
2015-07-29,24.228,24.4,24.017,24.228,567711,0
2015-07-30,24.159,24.37,24.065,24.37,353754,0
2015-07-31,24.341,24.42,23.997,24.296,663508,0
2015-08-03,24.257,24.42,23.968,24.218,333680,0
2015-08-04,24.267,24.554,24.208,24.36,308300,0
2015-08-05,24.478,24.851,24.316,24.536,406178,0
2015-08-06,24.582,24.679,24.257,24.429,382819,0
2015-08-07,24.37,24.611,24.017,24.238,402225,0
2015-08-10,24.42,24.766,24.267,24.756,459953,0
2015-08-11,24.439,24.582,24.084,24.286,349905,0
2015-08-12,24.1,24.1,23.449,23.834,503016,0
2015-08-13,23.815,24.208,23.708,23.861,390471,0
2015-08-14,23.843,24.218,23.796,24.208,340439,0
2015-08-17,24.017,24.488,23.776,24.267,627106,0
2015-08-18,24.296,24.498,24.046,24.149,366235,0
2015-08-19,24.007,24.13,23.63,23.65,574784,0
2015-08-20,23.38,23.468,23.017,23.046,811627,0
2015-08-21,22.411,23.208,22.286,22.967,1109525,0
2015-08-24,21.727,22.689,21.506,21.784,1131456,0
2015-08-25,22.458,22.516,21.238,21.257,1355106,0
2015-08-26,21.814,22.227,21.45,22.151,973369,0
2015-08-27,22.362,22.66,22.151,22.315,1278757,0
2015-08-28,22.227,22.679,22.151,22.516,778862,0
2015-08-31,22.325,22.928,22.315,22.844,772412,0
2015-09-01,22.343,22.487,21.691,21.756,781879,0
2015-09-02,22.112,22.256,21.765,22.256,769084,0
2015-09-03,22.197,22.632,22.112,22.428,548469,0
2015-09-04,22.17,22.545,22.142,22.391,547221,0
2015-09-08,22.805,23.198,22.65,23.14,627415,0
2015-09-09,23.306,23.517,22.796,22.825,949758,0
2015-09-10,22.786,23.429,22.736,23.228,847616,0
2015-09-11,23.111,23.333,22.976,23.296,656929,0
2015-09-14,23.277,23.479,23.159,23.391,700125,0
2015-09-15,23.479,23.72,23.333,23.632,329604,0
2015-09-16,23.604,23.68,23.372,23.604,383469,0
2015-09-17,23.585,23.961,23.13,23.208,855523,0
2015-09-18,22.852,22.86,22.397,22.474,1680653,0
2015-09-21,22.687,23.111,22.514,22.88,764970,0
2015-09-22,22.532,22.833,22.416,22.582,507148,0
2015-09-23,22.629,22.89,22.532,22.687,393969,0
2015-09-24,22.445,22.842,22.445,22.813,613245,0
2015-09-25,23.159,23.41,22.909,22.936,744044,0
2015-09-28,22.794,22.936,22.619,22.677,599214,0
2015-09-29,22.744,22.89,22.582,22.687,519474,0
2015-09-30,22.956,23.035,22.716,22.946,834888,0
2015-10-01,22.996,23.065,22.6,22.823,845867,0
2015-10-02,22.397,22.572,21.664,22.552,891030,0
2015-10-05,22.397,22.996,22.04,22.87,724967,0
2015-10-06,22.744,22.88,22.504,22.697,809200,0
2015-10-07,22.833,23.168,22.716,23.159,752850,0
2015-10-08,23.111,23.391,22.936,23.391,642015,0
2015-10-09,23.469,23.652,23.208,23.352,961779,0
2015-10-12,23.343,23.71,23.188,23.642,596355,0
2015-10-13,23.632,23.798,23.333,23.343,471826,0
2015-10-14,22.996,23.333,22.321,22.435,620987,0
2015-10-15,22.552,22.823,22.282,22.813,618503,0
2015-10-16,22.89,22.976,22.542,22.754,437954,0
2015-10-19,22.687,22.927,22.6,22.764,650890,0
2015-10-20,22.966,23.4,22.734,23.352,511226,0
2015-10-21,23.352,23.508,22.87,22.918,751296,0
2015-10-22,23.016,23.68,23.016,23.42,445930,0
2015-10-23,23.594,23.932,23.44,23.932,486741,0
2015-10-26,23.818,23.941,23.469,23.827,466750,0
2015-10-27,23.642,23.971,23.556,23.778,760516,0
2015-10-28,23.827,24.907,23.827,24.887,727679,0
2015-10-29,24.82,25.187,24.493,24.607,638596,0
2015-10-30,24.523,24.675,23.932,24.069,507562,0
2015-11-02,24.143,24.503,24.078,24.463,376989,0
2015-11-03,24.424,24.792,24.318,24.607,477211,0
2015-11-04,24.675,24.792,24.532,24.665,464142,0
2015-11-05,24.637,25.236,24.513,25.043,438472,0
2015-11-06,25.285,26.037,25.245,25.729,679408,0
2015-11-09,25.768,25.988,25.428,25.62,543131,0
2015-11-10,25.517,25.804,25.331,25.759,479490,0
2015-11-11,25.862,25.941,25.341,25.448,423451,0
2015-11-12,25.197,25.341,24.782,24.811,328259,0
2015-11-13,24.597,24.792,24.365,24.523,1317177,0
2015-11-16,24.503,25.023,24.328,24.985,356121,0
2015-11-17,25.08,25.554,24.887,25.216,579657,0
2015-11-18,25.236,25.527,24.995,25.527,609904,0
2015-11-19,25.527,25.564,25.245,25.497,320592,0
2015-11-20,25.64,25.912,25.564,25.768,457636,0
2015-11-23,25.729,25.951,25.592,25.69,324116,0
2015-11-24,25.517,26.008,25.38,25.902,402840,0
2015-11-25,25.892,26.045,25.768,25.998,214523,0
2015-11-27,25.98,25.98,25.68,25.931,233998,0
2015-11-30,26.008,26.163,25.852,25.971,419724,0
2015-12-01,26.114,26.288,25.814,25.971,377410,0
2015-12-02,25.998,26.045,25.236,25.245,731331,0
2015-12-03,25.438,25.564,24.705,24.735,1034712,0
2015-12-04,24.763,25.39,24.685,25.341,669464,0
2015-12-07,25.226,25.295,24.56,24.829,814586,0
2015-12-08,24.532,24.695,24.212,24.318,757254,0
2015-12-09,24.252,24.395,23.749,24,1161697,0
2015-12-10,24.01,24.271,23.758,23.98,682621,0
2015-12-11,23.709,23.883,23.107,23.303,930361,0
2015-12-14,23.274,23.631,23.002,23.349,1098806,0
2015-12-15,23.622,24,23.564,23.951,1033323,0
2015-12-16,24.144,24.262,23.467,24.01,971526,0
2015-12-17,24.069,24.096,23.418,23.554,1066438,0
2015-12-18,23.349,23.398,22.759,23.244,4262661,0
2015-12-21,23.349,23.593,23.099,23.438,950892,0
2015-12-22,23.516,23.554,22.982,23.389,741440,0
2015-12-23,23.506,23.845,23.467,23.797,670690,0
2015-12-24,23.748,24,23.689,23.826,249065,0
2015-12-28,23.699,23.807,23.34,23.807,409589,0
2015-12-29,23.951,24.105,23.738,24.03,429271,0
2015-12-30,23.98,23.98,23.651,23.661,406177,0
2015-12-31,23.526,23.719,23.235,23.254,765650,0
2016-01-04,22.779,22.914,22.361,22.498,1042034,0
2016-01-05,22.546,22.652,22.275,22.556,851096,0
2016-01-06,22.11,22.527,21.906,22.255,963417,0
2016-01-07,21.848,22.139,21.546,21.722,972575,0
2016-01-08,22.003,22.022,21.208,21.228,866956,0
2016-01-11,21.363,21.491,21.074,21.228,757643,0
2016-01-12,21.471,21.471,20.803,21.228,811278,0
2016-01-13,21.296,21.381,20.307,20.451,971803,0
2016-01-14,20.59,21.045,20.277,20.868,1009323,0
2016-01-15,20.238,20.357,19.744,20.248,1155323,0
2016-01-19,20.5,20.58,19.843,19.958,804703,0
2016-01-20,19.629,20.142,19.192,19.909,1232695,0
2016-01-21,19.909,20.094,19.445,19.482,952745,0
2016-01-22,19.774,19.934,19.512,19.889,783832,0
2016-01-25,19.735,19.871,18.873,18.91,1111022,0
2016-01-26,18.612,19.61,18.612,19.028,1719624,0
2016-01-27,18.805,19.289,18.678,18.969,1545443,0
2016-01-28,19.308,20.084,19.289,19.843,1305591,0
2016-01-29,19.843,20.268,19.725,20.238,1288769,0
2016-02-01,20.133,20.171,19.843,19.958,845302,0
2016-02-02,19.696,19.705,19.133,19.26,945955,0
2016-02-03,19.482,19.507,18.706,19.445,1003004,0
2016-02-04,19.445,19.889,19.26,19.561,835127,0
2016-02-05,19.551,19.852,19.143,19.152,1017948,0
2016-02-08,18.863,19.115,18.523,19.018,1188240,0
2016-02-09,18.736,19.212,18.736,19.067,896805,0
2016-02-10,19.212,19.59,18.91,18.919,655259,0
2016-02-11,18.223,18.562,18.117,18.379,999252,0
2016-02-12,18.766,19.347,18.746,19.26,680370,0
2016-02-16,19.6,20.142,19.347,19.938,756559,0
2016-02-17,20.123,20.248,19.59,19.686,719490,0
2016-02-18,19.725,19.766,19.147,19.251,714089,0
2016-02-19,19.115,19.386,19.115,19.308,805831,0
2016-02-22,19.561,19.715,19.455,19.6,854642,0
2016-02-23,19.551,19.61,19.067,19.182,819658,0
2016-02-24,18.91,19.067,18.612,18.999,724219,0
2016-02-25,18.989,19.308,18.919,19.251,716689,0
2016-02-26,19.482,19.833,19.367,19.725,503355,0
2016-02-29,19.705,19.754,19.279,19.308,613339,0
2016-03-01,19.425,20.19,19.395,20.152,640810,0
2016-03-02,20.104,20.49,19.996,20.49,582729,0
2016-03-03,20.49,20.896,20.347,20.877,698147,0
2016-03-04,20.986,21.278,20.868,21.208,789043,0
2016-03-07,21.055,21.238,20.916,21.159,556295,0
2016-03-08,20.966,21.045,20.332,20.337,758807,0
2016-03-09,20.404,20.56,20.119,20.238,491679,0
2016-03-10,20.357,20.471,19.862,20.376,650016,0
2016-03-11,20.541,20.969,20.471,20.919,486391,0
2016-03-14,20.854,20.939,20.521,20.785,422117,0
2016-03-15,20.628,20.628,20.257,20.317,478907,0
2016-03-16,20.189,20.501,20.053,20.122,1045803,0
2016-03-17,20.083,20.422,19.78,20.385,1115914,0
2016-03-18,20.531,20.989,20.511,20.814,1528875,0
2016-03-21,20.814,20.969,20.561,20.804,463358,0
2016-03-22,20.628,20.814,20.461,20.745,424132,0
2016-03-23,20.675,20.725,20.327,20.337,458892,0
2016-03-24,20.17,20.317,19.936,20.307,332962,0
2016-03-28,20.385,20.486,20.189,20.317,283135,0
2016-03-29,20.227,20.526,19.907,20.511,667544,0
2016-03-30,20.571,21.038,20.561,20.844,662802,0
2016-03-31,20.785,20.919,20.413,20.755,976110,0
2016-04-01,20.581,20.914,20.418,20.87,627152,0
2016-04-04,20.86,20.979,20.665,20.814,369856,0
2016-04-05,20.655,20.675,20.218,20.227,443239,0
2016-04-06,20.287,20.491,20.093,20.431,471310,0
2016-04-07,20.247,20.257,19.663,19.81,474208,0
2016-04-08,20.034,20.395,19.859,19.975,283786,0
2016-04-11,20.122,20.521,20.073,20.151,394199,0
2016-04-12,20.237,20.581,20.132,20.413,872867,0
2016-04-13,20.665,21.396,20.628,21.396,642778,0
2016-04-14,21.368,21.806,21.183,21.506,485964,0
2016-04-15,21.476,21.69,21.31,21.506,424635,0
2016-04-18,21.319,21.739,21.31,21.67,277074,0
2016-04-19,21.767,22.001,21.67,21.991,575468,0
2016-04-20,21.991,22.419,21.934,22.235,671894,0
2016-04-21,22.469,23.092,22.294,22.985,871207,0
2016-04-22,23.064,23.258,22.877,23.092,638928,0
2016-04-25,23.083,23.083,22.761,22.926,573418,0
2016-04-26,23.005,23.359,22.965,23.229,1087171,0
2016-04-27,23.15,23.316,22.877,23.12,610520,0
2016-04-28,22.877,23.14,22.791,22.849,423343,0
2016-04-29,22.82,22.995,22.677,22.877,631324,0
2016-05-02,22.975,23.044,22.702,22.945,475861,0
2016-05-03,22.547,22.663,22.186,22.478,467920,0
2016-05-04,22.264,22.595,21.904,22.04,580453,0
2016-05-05,22.166,22.235,21.855,21.874,583426,0
2016-05-06,21.739,22.099,21.553,22.09,619205,0
2016-05-09,21.991,22.274,21.836,21.924,644057,0
2016-05-10,22.099,22.274,21.962,22.166,792037,0
2016-05-11,22.147,22.259,21.953,21.971,401479,0
2016-05-12,22.109,22.264,21.64,21.767,640285,0
2016-05-13,21.69,22.03,21.173,21.31,906499,0
2016-05-16,21.406,21.85,21.406,21.729,949992,0
2016-05-17,21.66,22.08,21.416,21.476,784383,0
2016-05-18,21.466,22.595,21.466,22.537,806406,0
2016-05-19,22.41,22.751,21.914,22.176,397315,0
2016-05-20,22.284,22.791,22.244,22.751,1152463,0
2016-05-23,22.683,22.858,22.439,22.663,551985,0
2016-05-24,22.849,23.316,22.683,23.268,621639,0
2016-05-25,23.374,23.55,23.258,23.393,911625,0
2016-05-26,23.393,23.393,22.975,23.024,472036,0
2016-05-27,23.005,23.326,22.955,23.326,503976,0
2016-05-31,23.423,23.423,23.164,23.268,492437,0
2016-06-01,23.064,23.345,22.897,23.316,420871,0
2016-06-02,23.189,23.311,23.044,23.307,300412,0
2016-06-03,22.985,22.985,22.244,22.839,572769,0
2016-06-06,22.849,23.345,22.849,23.229,387331,0
2016-06-07,23.229,23.238,22.995,23.044,278836,0
2016-06-08,22.985,23.14,22.858,23.092,345698,0
2016-06-09,22.897,22.897,22.508,22.721,434900,0
2016-06-10,22.449,22.614,22.186,22.304,655828,0
2016-06-13,22.155,22.264,21.814,21.892,624976,0
2016-06-14,21.756,22.019,21.287,21.392,732003,0
2016-06-15,21.452,21.804,21.306,21.462,914469,0
2016-06-16,21.227,21.296,20.883,21.207,714971,0
2016-06-17,21.287,21.599,21.197,21.373,1575758,0
2016-06-20,22,22.127,21.637,21.647,642148,0
2016-06-21,21.707,21.829,21.482,21.726,475010,0
2016-06-22,21.775,22.264,21.677,22.264,2548245,0
2016-06-23,22.509,22.538,22.264,22.342,2047876,0
2016-06-24,21.042,21.427,20.963,21.168,2662627,0
2016-06-27,20.837,20.893,20.053,20.093,1325688,0
2016-06-28,20.483,20.748,20.248,20.668,964228,0
2016-06-29,20.913,21.296,20.778,21.217,681142,0
2016-06-30,22.605,22.704,21.892,22.195,1618213,0
2016-07-01,22.049,22.146,21.597,21.756,656585,0
2016-07-05,21.452,21.492,20.817,20.953,452305,0
2016-07-06,20.728,21.168,20.523,21.072,537042,0
2016-07-07,21.138,21.589,21.022,21.237,697964,0
2016-07-08,21.627,21.995,21.56,21.804,668896,0
2016-07-11,22.019,22.185,21.863,22.098,333127,0
2016-07-12,22.43,22.753,22.39,22.685,678189,0
2016-07-13,22.615,22.763,22.47,22.753,608490,0
2016-07-14,23.252,23.457,23.067,23.398,1070780,0
2016-07-15,23.566,23.623,23.183,23.467,678397,0
2016-07-18,23.438,23.566,23.257,23.272,438233,0
2016-07-19,23.104,23.438,23.104,23.233,240014,0
2016-07-20,23.398,23.398,23.037,23.144,298609,0
2016-07-21,22.958,22.998,22.529,22.685,614421,0
2016-07-22,22.733,23.282,22.514,23.223,517528,0
2016-07-25,23.114,23.316,23.057,23.134,518474,0
2016-07-26,23.067,23.33,23.013,23.321,374513,0
2016-07-27,23.301,23.584,23.272,23.34,349236,0
2016-07-28,23.282,23.496,23.154,23.418,412164,0
2016-07-29,23.398,23.496,23.104,23.301,600919,0
2016-08-01,23.292,23.428,23.114,23.154,392324,0
2016-08-02,23.203,23.213,22.948,23.057,307654,0
2016-08-03,23.077,23.457,23.077,23.349,475640,0
2016-08-04,23.33,23.614,23.33,23.546,401292,0
2016-08-05,24.065,24.396,23.623,24.327,617780,0
2016-08-08,24.346,24.455,24.016,24.121,595617,0
2016-08-09,24.131,24.3,24.065,24.092,376005,0
2016-08-10,24.026,24.074,23.761,23.771,382916,0
2016-08-11,23.771,23.966,23.731,23.731,385882,0
2016-08-12,23.556,23.672,23.418,23.623,271265,0
2016-08-15,23.173,23.467,21.97,22.929,2242583,0
2016-08-16,22.773,23.267,22.645,23.134,711586,0
2016-08-17,23.057,23.438,23.057,23.311,568561,0
2016-08-18,23.301,23.428,23.193,23.311,470013,0
2016-08-19,23.282,23.354,23.173,23.233,466978,0
2016-08-22,23.203,23.487,23.173,23.467,461622,0
2016-08-23,23.526,23.663,23.487,23.526,249410,0
2016-08-24,23.536,23.704,23.477,23.575,243912,0
2016-08-25,23.566,23.771,23.506,23.761,385895,0
2016-08-26,23.811,24.046,23.691,23.886,516796,0
2016-08-29,23.877,24.201,23.868,24.131,419780,0
2016-08-30,24.211,24.426,24.151,24.376,294682,0
2016-08-31,24.416,24.544,24.111,24.356,416450,0
2016-09-01,24.455,24.534,23.946,24.131,377120,0
2016-09-02,24.221,24.386,23.946,24.366,332569,0
2016-09-06,24.366,24.446,23.761,23.84,487232,0
2016-09-07,23.791,24.116,23.711,24.101,412742,0
2016-09-08,24.171,24.28,23.961,24.056,418458,0
2016-09-09,24.016,24.27,23.986,23.996,697007,0
2016-09-12,23.821,23.986,23.526,23.966,924038,0
2016-09-13,23.705,23.941,23.391,23.705,575119,0
2016-09-14,23.617,23.735,23.371,23.4,295454,0
2016-09-15,23.459,23.646,23.361,23.597,328829,0
2016-09-16,23.469,23.479,23.243,23.273,959566,0
2016-09-19,23.459,23.597,23.135,23.194,1168624,0
2016-09-20,23.371,23.499,23.194,23.194,595443,0
2016-09-21,23.381,23.578,23.155,23.293,476935,0
2016-09-22,23.43,23.559,23.351,23.499,667587,0
2016-09-23,23.4,23.636,23.303,23.371,812192,0
2016-09-26,23.155,23.164,22.762,22.772,487641,0
2016-09-27,22.653,22.889,22.604,22.85,555074,0
2016-09-28,22.988,23.047,22.792,23.027,615645,0
2016-09-29,23.115,23.155,22.586,22.613,748622,0
2016-09-30,22.782,23.077,22.663,22.811,1075294,0
2016-10-03,22.613,22.864,22.566,22.623,731653,0
2016-10-04,22.633,22.811,22.581,22.693,651252,0
2016-10-05,22.85,23.253,22.782,22.988,573778,0
2016-10-06,22.712,22.859,22.536,22.802,528951,0
2016-10-07,22.693,22.909,22.511,22.85,556931,0
2016-10-10,23.057,23.224,22.854,22.909,529833,0
2016-10-11,22.889,23.047,22.594,22.702,489458,0
2016-10-12,22.742,22.879,22.613,22.673,479848,0
2016-10-13,22.407,22.427,21.857,22.044,810870,0
2016-10-14,22.397,22.604,22.132,22.28,684519,0
2016-10-17,22.27,22.663,22.27,22.467,812424,0
2016-10-18,22.712,23.008,22.417,22.859,756814,0
2016-10-19,23.008,23.351,22.909,23.253,676922,0
2016-10-20,23.253,23.4,22.909,23.057,650499,0
2016-10-21,22.32,22.909,22.32,22.762,664449,0
2016-10-24,23.105,23.695,22.958,23.695,673783,0
2016-10-25,23.646,23.745,23.253,23.253,603501,0
2016-10-26,23.204,23.549,23.155,23.303,601208,0
2016-10-27,23.549,23.597,23.253,23.351,751131,0
2016-10-28,23.303,23.45,23.032,23.105,535714,0
2016-10-31,23.155,23.303,22.909,23.105,497477,0
2016-11-01,23.204,23.4,22.631,22.909,528676,0
2016-11-02,22.762,22.811,22.467,22.566,477461,0
2016-11-03,22.712,22.909,22.566,22.762,330940,0
2016-11-04,22.762,23.081,22.566,22.663,387794,0
2016-11-07,23.155,23.646,23.105,23.597,447648,0
2016-11-08,23.45,23.597,23.253,23.4,358660,0
2016-11-09,23.891,25.121,23.745,25.072,932196,0
2016-11-10,25.466,26.547,25.171,26.104,1283183,0
2016-11-11,26.104,27.236,25.908,27.136,1122869,0
2016-11-14,27.531,28.513,27.285,27.974,1141755,0
2016-11-15,27.628,28.391,27.382,28.17,874393,0
2016-11-16,28.021,28.464,27.824,28.267,956463,0
2016-11-17,28.17,28.857,28.12,28.366,818313,0
2016-11-18,28.366,28.513,28.17,28.267,1010664,0
2016-11-21,28.464,28.612,28.12,28.416,425295,0
2016-11-22,28.612,28.71,28.341,28.71,599446,0
2016-11-23,28.907,28.956,28.416,28.759,679841,0
2016-11-25,28.661,28.907,28.586,28.907,250845,0
2016-11-28,28.562,28.857,27.874,27.924,422134,0
2016-11-29,27.874,28.219,27.824,27.974,568301,0
2016-11-30,28.464,28.562,28.021,28.07,759501,0
2016-12-01,28.416,29.006,28.267,28.907,819629,0
2016-12-02,28.907,28.907,28.021,28.021,871108,0
2016-12-05,28.416,28.857,28.416,28.808,652336,0
2016-12-06,29.006,29.177,28.562,28.661,772487,0
2016-12-07,28.759,29.299,28.562,29.192,479572,0
2016-12-08,29.448,29.939,29.006,29.743,711273,0
2016-12-09,29.743,29.816,29.299,29.743,448051,0
2016-12-12,29.595,29.743,28.759,28.808,552896,0
2016-12-13,28.932,29.277,28.586,29.079,505274,0
2016-12-14,28.735,29.376,28.636,28.735,555582,0
2016-12-15,29.079,29.722,28.922,29.523,749675,0
2016-12-16,29.673,29.969,29.229,29.376,2690650,0
2016-12-19,29.426,29.623,28.982,29.573,522109,0
2016-12-20,29.92,30.166,29.722,30.166,351139,0
2016-12-21,30.61,30.759,30.117,30.66,538932,0
2016-12-22,30.66,31.054,30.512,30.957,645270,0
2016-12-23,30.907,31.054,30.759,30.907,299744,0
2016-12-27,31.006,31.301,30.759,31.204,259407,0
2016-12-28,31.351,31.351,30.759,30.907,376381,0
2016-12-29,30.957,31.204,30.512,30.71,405762,0
2016-12-30,30.759,31.006,30.61,30.66,440807,0
2017-01-03,31.252,31.598,30.512,30.759,587525,0
2017-01-04,30.807,31.648,30.807,31.548,751064,0
2017-01-05,31.45,31.672,30.857,31.252,844004,0
2017-01-06,31.401,31.598,31.006,31.054,476483,0
2017-01-09,30.66,30.759,30.349,30.512,434631,0
2017-01-10,30.413,31.079,30.364,31.006,494317,0
2017-01-11,30.907,31.204,30.61,31.204,385072,0
2017-01-12,31.006,31.054,30.017,30.561,420104,0
2017-01-13,30.857,31.326,30.314,30.512,670700,0
2017-01-17,30.017,30.117,29.326,29.476,729956,0
2017-01-18,29.673,29.673,29.229,29.673,552124,0
2017-01-19,29.673,29.746,29.179,29.426,528594,0
2017-01-20,29.426,29.82,29.326,29.573,512891,0
2017-01-23,29.476,29.77,29.229,29.623,347513,0
2017-01-24,29.85,30.463,29.623,30.264,407533,0
2017-01-25,30.857,30.957,30.463,30.61,550663,0
2017-01-26,29.523,30.512,28.982,30.216,933303,0
2017-01-27,29.969,30.117,29.523,29.623,438475,0
2017-01-30,29.277,29.476,28.735,29.229,570624,0
2017-01-31,29.129,29.523,29.03,29.326,489174,0
2017-02-01,29.722,30.117,29.179,29.229,521931,0
2017-02-02,28.932,29.129,28.438,28.685,571812,0
2017-02-03,29.426,29.476,28.932,29.426,555765,0
2017-02-06,29.129,29.426,29.079,29.129,281244,0
2017-02-07,29.326,29.376,28.783,29.03,291654,0
2017-02-08,28.735,28.882,28.241,28.833,428656,0
2017-02-09,28.982,29.573,28.833,29.523,332069,0
2017-02-10,29.623,29.895,29.426,29.82,505521,0
2017-02-13,30.017,30.463,30.017,30.264,403561,0
2017-02-14,30.264,30.832,30.042,30.71,535158,0
2017-02-15,30.807,31.079,30.66,30.957,394250,0
2017-02-16,30.907,31.204,30.66,31.154,587476,0
2017-02-17,31.054,31.054,30.71,31.006,344049,0
2017-02-21,31.104,31.351,30.857,31.204,510289,0
2017-02-22,31.054,31.45,30.907,31.351,267204,0
2017-02-23,31.351,31.45,30.907,31.351,420222,0
2017-02-24,30.71,31.099,30.66,31.006,320774,0
2017-02-27,30.957,31.228,30.857,31.204,314647,0
2017-02-28,31.006,31.252,30.536,30.61,421663,0
2017-03-01,31.351,31.993,31.301,31.894,569311,0
2017-03-02,31.944,31.944,30.857,30.907,472426,0
2017-03-03,30.907,31.252,30.907,31.104,538449,0
2017-03-06,30.759,31.129,30.216,30.907,309277,0
2017-03-07,30.957,31.351,30.759,31.006,532503,0
2017-03-08,31.548,31.548,30.71,30.71,590535,0
2017-03-09,30.759,31.154,30.759,30.967,557160,0
2017-03-10,31.154,31.154,30.216,30.857,636327,0
2017-03-13,30.783,31.278,30.734,31.08,390083,0
2017-03-14,30.783,31.13,30.486,31.03,385183,0
2017-03-15,31.18,31.576,30.932,30.982,638702,0
2017-03-16,31.23,31.725,31.08,31.576,540210,0
2017-03-17,31.675,31.725,31.08,31.526,1031887,0
2017-03-20,31.428,31.526,30.982,31.03,545888,0
2017-03-21,31.23,31.328,28.453,28.503,1818478,0
2017-03-22,28.304,29.036,27.858,28.85,919758,0
2017-03-23,28.85,29.742,28.701,29.147,749399,0
2017-03-24,29.247,29.495,28.825,29.147,637188,0
2017-03-27,28.206,29.197,28.007,29.048,831025,0
2017-03-28,28.899,29.816,28.85,29.643,534871,0
2017-03-29,29.593,29.742,29.295,29.543,440182,0
2017-03-30,29.593,30.535,29.593,30.386,495532,0
2017-03-31,30.337,30.486,29.94,29.99,564807,0
2017-04-03,30.089,30.188,29.345,29.543,862109,0
2017-04-04,29.395,29.99,29.395,29.891,564832,0
2017-04-05,30.337,30.486,29.395,29.495,693414,0
2017-04-06,29.445,29.916,29.197,29.791,592368,0
2017-04-07,29.445,29.99,29.345,29.791,542872,0
2017-04-10,29.841,30.089,29.247,29.495,563057,0
2017-04-11,29.295,29.99,29.147,29.94,619179,0
2017-04-12,29.891,30.039,29.295,29.445,451706,0
2017-04-13,29.247,29.495,28.651,28.701,503846,0
2017-04-17,28.8,29.445,28.552,29.345,616273,0
2017-04-18,28.999,29.495,28.701,29.295,538230,0
2017-04-19,29.643,29.94,29.197,29.247,720663,0
2017-04-20,29.693,30.436,29.395,30.386,1252838,0
2017-04-21,30.238,30.734,30.039,30.337,629427,0
2017-04-24,31.328,31.526,30.832,30.982,757812,0
2017-04-25,31.278,31.477,30.832,30.882,517303,0
2017-04-26,30.882,31.576,30.783,31.328,684652,0
2017-04-27,31.378,31.477,30.783,30.932,463885,0
2017-04-28,30.932,31.03,30.139,30.188,397117,0
2017-05-01,30.486,30.709,30.039,30.436,617981,0
2017-05-02,30.535,30.535,29.94,30.238,424851,0
2017-05-03,29.94,30.659,29.841,30.535,466095,0
2017-05-04,30.832,31.205,30.486,30.584,324856,0
2017-05-05,30.684,30.684,30.064,30.386,356383,0
2017-05-08,30.337,30.535,30.039,30.436,438099,0
2017-05-09,30.436,30.684,29.841,30.139,454010,0
2017-05-10,29.99,30.238,29.495,29.693,887904,0
2017-05-11,29.593,29.593,28.85,29.197,885204,0
2017-05-12,28.8,29.295,28.726,29.295,839604,0
2017-05-15,29.295,29.693,29.295,29.593,514089,0
2017-05-16,29.643,29.791,29.247,29.791,478677,0
2017-05-17,28.701,28.999,28.156,28.503,1009531,0
2017-05-18,28.503,29.122,28.304,28.8,770516,0
2017-05-19,28.8,29.295,28.751,28.85,609845,0
2017-05-22,28.999,29.147,28.651,29.097,349175,0
2017-05-23,29.147,29.593,28.85,29.395,350078,0
2017-05-24,29.395,29.495,28.899,29.295,366258,0
2017-05-25,29.295,29.643,28.999,29.247,384570,0
2017-05-26,29.147,29.295,28.899,28.949,272824,0
2017-05-30,28.751,28.899,28.329,28.751,453159,0
2017-05-31,28.751,28.751,27.958,28.453,381436,0
2017-06-01,28.651,29.197,28.304,29.147,416628,0
2017-06-02,28.85,29.495,28.751,28.949,530349,0
2017-06-05,28.999,29.247,28.85,28.85,510059,0
2017-06-06,28.503,28.8,28.304,28.602,450790,0
2017-06-07,28.552,29.024,28.503,28.701,487417,0
2017-06-08,28.701,30.337,28.503,29.841,827940,0
2017-06-09,30.089,31.428,29.891,30.932,812390,0
2017-06-12,30.932,31.626,30.684,30.882,591882,0
2017-06-13,31.056,31.255,30.384,30.608,600920,0
2017-06-14,30.21,30.608,29.663,30.31,803617,0
2017-06-15,30.061,30.559,29.912,30.31,386675,0
2017-06-16,30.111,30.21,29.812,30.21,1266566,0
2017-06-19,30.459,30.658,29.961,30.16,418643,0
2017-06-20,30.061,30.061,29.563,29.713,374904,0
2017-06-21,29.812,29.812,29.314,29.563,657831,0
2017-06-22,29.513,29.613,29.066,29.364,301454,0
2017-06-23,29.364,29.414,29.066,29.265,535521,0
2017-06-26,29.265,29.713,29.066,29.314,383006,0
2017-06-27,29.464,29.787,29.314,29.563,405997,0
2017-06-28,29.762,30.26,29.762,30.16,386212,0
2017-06-29,30.807,31.056,30.136,30.608,480976,0
2017-06-30,30.758,30.758,30.16,30.36,459604,0
2017-07-03,30.509,31.305,30.509,31.007,280064,0
2017-07-05,31.007,31.007,30.459,30.857,409850,0
2017-07-06,30.857,30.908,30.36,30.459,436093,0
2017-07-07,30.559,30.807,30.26,30.608,288791,0
2017-07-10,30.559,30.658,30.21,30.31,295044,0
2017-07-11,30.36,30.559,30.061,30.409,322151,0
2017-07-12,30.21,30.758,30.21,30.559,341081,0
2017-07-13,30.658,30.658,30.285,30.509,259869,0
2017-07-14,30.061,30.509,29.961,30.31,409883,0
2017-07-17,30.31,30.36,30.011,30.16,247427,0
2017-07-18,29.862,30.31,29.762,30.111,285011,0
2017-07-19,30.16,30.36,29.912,30.111,359414,0
2017-07-20,30.658,30.807,29.912,30.658,484005,0
2017-07-21,30.857,30.907,30.16,30.21,423064,0
2017-07-24,30.31,30.708,30.16,30.658,376529,0
2017-07-25,31.156,31.33,30.982,31.106,646071,0
2017-07-26,31.106,31.106,30.061,30.111,395461,0
2017-07-27,30.21,30.459,29.812,29.912,546502,0
2017-07-28,29.862,29.961,29.464,29.812,483185,0
2017-07-31,29.912,30.189,29.713,29.912,316461,0
2017-08-01,30.111,30.111,29.762,30.111,295924,0
2017-08-02,30.061,30.21,29.713,29.961,254519,0
2017-08-03,29.862,30.011,29.563,29.713,282837,0
2017-08-04,29.961,30.285,29.862,30.16,313853,0
2017-08-07,30.16,30.16,29.713,29.862,344911,0
2017-08-08,29.812,30.36,29.663,29.912,599621,0
2017-08-09,29.513,29.713,29.265,29.613,557183,0
2017-08-10,29.364,29.464,28.717,28.767,555272,0
2017-08-11,28.518,29.016,28.269,28.419,356321,0
2017-08-14,28.817,29.314,28.618,29.314,320702,0
2017-08-15,29.513,29.663,28.916,28.916,252230,0
2017-08-16,28.966,29.165,28.692,28.817,287196,0
2017-08-17,28.618,28.916,28.12,28.17,543010,0
2017-08-18,27.772,28.45,27.523,28.269,382151,0
2017-08-21,28.17,28.518,28.02,28.419,365470,0
2017-08-22,28.618,28.866,28.518,28.817,382410,0
2017-08-23,28.468,28.966,28.369,28.916,362583,0
2017-08-24,29.066,29.215,28.717,29.215,523064,0
2017-08-25,29.265,29.613,29.165,29.314,405333,0
2017-08-28,29.364,29.464,28.817,29.165,453139,0
2017-08-29,28.717,28.966,28.468,28.866,453821,0
2017-08-30,28.916,29.165,28.717,28.916,383753,0
2017-08-31,29.016,29.165,28.792,28.916,341322,0
2017-09-01,28.966,29.265,28.817,29.016,227750,0
2017-09-05,28.817,29.016,27.871,27.921,553535,0
2017-09-06,28.12,28.443,27.971,28.12,460969,0
2017-09-07,28.12,28.12,27.075,27.423,710107,0
2017-09-08,27.373,28.319,27.373,28.02,1059724,0
2017-09-11,28.518,29.364,28.518,29.115,899194,0
2017-09-12,29.215,30.061,29.215,29.912,813226,0
2017-09-13,29.862,30.459,29.713,30.26,1068732,0
2017-09-14,30.45,30.5,29.575,29.7,967685,0
2017-09-15,29.7,29.95,29.55,29.7,2226188,0
2017-09-18,29.8,30.175,29.8,29.95,737137,0
2017-09-19,29.95,30.425,29.95,30.35,678131,0
2017-09-20,30.2,30.85,30.05,30.7,894581,0
2017-09-21,30.55,30.9,30.4,30.5,567139,0
2017-09-22,30.35,30.8,30.25,30.7,344334,0
2017-09-25,30.55,31.05,30.4,30.75,487371,0
2017-09-26,30.85,31.1,30.65,30.95,475860,0
2017-09-27,31.25,32.3,31.15,32,798849,0
2017-09-28,32.05,32.35,31.5,32.3,748945,0
2017-09-29,32.2,32.7,32.05,32.05,629404,0
2017-10-02,31.85,32.45,31.75,32.3,640804,0
2017-10-03,32.5,32.5,31.7,32.15,569892,0
2017-10-04,32.1,32.15,31.55,31.75,428247,0
2017-10-05,31.75,32.35,31.55,32.05,450854,0
2017-10-06,32.2,32.4,31.6875,31.95,436076,0
2017-10-09,32.05,32.2,31.8,31.95,224348,0
2017-10-10,32.25,32.525,32.1,32.5,441639,0
2017-10-11,32.25,32.425,31.85,32.1,607987,0
2017-10-12,32.1,32.2,31.65,31.7,502731,0
2017-10-13,31.65,31.975,31.25,31.45,695122,0
2017-10-16,31.6,32.15,31.6,32.05,533069,0
2017-10-17,32.25,32.3,31.55,31.55,607069,0
2017-10-18,31.75,32.05,31.475,31.5,720598,0
2017-10-19,32.1,32.275,31.05,31.85,709930,0
2017-10-20,32.35,32.7,32.1,32.35,734533,0
2017-10-23,32.25,32.4,31.8,32,475284,0
2017-10-24,32.3,32.4,32.075,32.15,497844,0
2017-10-25,32.25,32.35,31.55,32,575615,0
2017-10-26,32,32.475,32,32.25,386726,0
2017-10-27,32.1,32.4,31.95,32.25,505982,0
2017-10-30,32.05,32.05,31.1,31.3,660537,0
2017-10-31,31.25,31.8,31.2,31.6,732215,0
2017-11-01,32.1,32.3,31.35,31.9,770147,0
2017-11-02,32,32.55,31.75,32.55,970893,0
2017-11-03,32.4,32.505,31.9,32.4,630469,0
2017-11-06,32.15,32.499,32,32,344565,0
2017-11-07,31.9,32.2,31.05,31.2,562760,0
2017-11-08,30.9,31.1,30.525,31.1,520250,0
2017-11-09,30.75,31.1,30.3,30.7,486245,0
2017-11-10,30.85,31.1,30.6,30.6,307409,0
