Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.387,11.594,11.309,11.594,557467,0
2005-02-28,11.609,11.676,11.513,11.676,546063,0
2005-03-01,11.696,11.868,11.624,11.783,554045,0
2005-03-02,11.783,11.885,11.727,11.77,419819,0
2005-03-03,11.809,11.893,11.727,11.774,350233,0
2005-03-04,11.795,11.932,11.742,11.873,252495,0
2005-03-07,11.806,11.964,11.783,11.932,259339,0
2005-03-08,11.959,11.959,11.766,11.77,433122,0
2005-03-09,11.77,11.806,11.65,11.701,374182,0
2005-03-10,11.676,11.729,11.58,11.656,411063,0
2005-03-11,11.598,11.632,11.498,11.57,393195,0
2005-03-14,11.526,11.742,11.526,11.705,327785,0
2005-03-15,11.705,11.834,11.58,11.601,272647,0
2005-03-16,11.601,11.65,11.543,11.594,338058,0
2005-03-17,11.609,11.714,11.521,11.64,274555,0
2005-03-18,11.705,11.727,11.521,11.65,715661,0
2005-03-21,11.664,11.688,11.53,11.609,291669,0
2005-03-22,11.598,11.692,11.517,11.601,391675,0
2005-03-23,11.601,11.601,11.419,11.467,556327,0
2005-03-24,11.494,11.546,11.396,11.413,211044,0
2005-03-28,11.413,11.507,11.383,11.413,582950,0
2005-03-29,11.438,11.502,11.227,11.243,415250,0
2005-03-30,11.268,11.413,11.268,11.413,237286,0
2005-03-31,11.392,11.476,11.333,11.447,470388,0
2005-04-01,11.476,11.502,11.362,11.427,753314,0
2005-04-04,11.559,11.628,11.419,11.594,429703,0
2005-04-05,11.58,11.65,11.562,11.594,418292,0
2005-04-06,11.609,11.72,11.526,11.535,330446,0
2005-04-07,11.507,11.64,11.451,11.616,199641,0
2005-04-08,11.62,11.68,11.438,11.451,250970,0
2005-04-11,11.451,11.484,11.387,11.396,200401,0
2005-04-12,11.396,11.585,11.281,11.562,255916,0
2005-04-13,11.585,11.606,11.392,11.455,425514,0
2005-04-14,11.467,11.53,11.337,11.378,393959,0
2005-04-15,11.378,11.438,11.277,11.277,428182,0
2005-04-18,11.285,11.455,11.254,11.399,277594,0
2005-04-19,11.413,11.502,11.372,11.49,273029,0
2005-04-20,11.484,11.49,11.387,11.413,400041,0
2005-04-21,11.467,11.645,11.438,11.58,339579,0
2005-04-22,11.58,11.632,11.498,11.554,568119,0
2005-04-25,11.566,11.672,11.517,11.594,317142,0
2005-04-26,11.601,11.672,11.476,11.546,319427,0
2005-04-27,11.53,11.705,11.436,11.64,304973,0
2005-04-28,11.64,11.64,11.383,11.471,526674,0
2005-04-29,11.487,11.487,11.212,11.403,400801,0
2005-05-02,11.427,11.612,11.413,11.601,408789,0
2005-05-03,11.601,11.601,11.467,11.517,410307,0
2005-05-04,11.546,11.795,11.53,11.746,508413,0
2005-05-05,11.734,11.823,11.65,11.77,349841,0
2005-05-06,11.795,11.83,11.72,11.754,220174,0
2005-05-09,11.738,11.827,11.624,11.827,289758,0
2005-05-10,11.861,11.861,11.606,11.688,500812,0
2005-05-11,11.714,11.83,11.64,11.799,223218,0
2005-05-12,11.799,11.868,11.632,11.717,226255,0
2005-05-13,11.742,11.742,11.467,11.57,258577,0
2005-05-16,11.594,11.932,11.577,11.921,497386,0
2005-05-17,11.941,12.021,11.849,11.978,360493,0
2005-05-18,11.978,12.101,11.978,12.057,330446,0
2005-05-19,12.033,12.033,11.885,11.956,193555,0
2005-05-20,11.956,11.956,11.701,11.717,282156,0
2005-05-23,11.676,11.762,11.652,11.652,370754,0
2005-05-24,11.65,11.762,11.612,11.727,292808,0
2005-05-25,11.75,11.75,11.539,11.577,311437,0
2005-05-26,11.601,11.868,11.601,11.849,217511,0
2005-05-27,11.861,11.941,11.814,11.901,171124,0
2005-05-31,11.901,11.987,11.861,11.861,230821,0
2005-06-01,11.885,12.121,11.885,12.065,328928,0
2005-06-02,12.065,12.13,11.991,12.084,304219,0
2005-06-03,12.104,12.187,11.917,11.983,191275,0
2005-06-06,11.948,12.07,11.932,12.061,269991,0
2005-06-07,12.073,12.239,11.978,11.978,308395,0
2005-06-08,11.991,12.073,11.941,11.964,206865,0
2005-06-09,11.991,12.158,11.889,12.154,249838,0
2005-06-10,12.154,12.197,12.049,12.081,172640,0
2005-06-13,12.025,12.183,11.881,12.179,233482,0
2005-06-14,12.179,12.264,12.163,12.227,275312,0
2005-06-15,12.227,12.227,12.044,12.192,279494,0
2005-06-16,12.201,12.227,12.121,12.224,335775,0
2005-06-17,12.292,12.392,12.224,12.353,1027479,0
2005-06-20,12.353,12.375,12.272,12.33,249838,0
2005-06-21,12.346,12.353,12.214,12.219,134230,0
2005-06-22,12.256,12.326,12.239,12.316,205727,0
2005-06-23,12.316,12.375,12.192,12.243,227777,0
2005-06-24,12.227,12.357,12.096,12.357,596257,0
2005-06-27,12.339,12.346,12.197,12.335,325129,0
2005-06-28,12.375,12.651,12.375,12.627,519066,0
2005-06-29,12.639,12.666,12.533,12.578,335775,0
2005-06-30,12.608,12.732,12.586,12.69,398139,0
2005-07-01,12.713,12.769,12.658,12.705,795139,0
2005-07-05,12.705,12.888,12.705,12.808,347562,0
2005-07-06,12.808,12.879,12.643,12.651,353646,0
2005-07-07,12.612,12.752,12.549,12.741,327408,0
2005-07-08,12.752,12.903,12.701,12.888,293184,0
2005-07-11,12.91,12.971,12.824,12.888,407267,0
2005-07-12,12.871,12.919,12.833,12.843,327785,0
2005-07-13,12.857,12.922,12.801,12.816,248315,0
2005-07-14,12.871,12.898,12.604,12.647,254784,0
2005-07-15,12.647,12.713,12.561,12.643,166556,0
2005-07-18,12.622,12.651,12.504,12.533,127774,0
2005-07-19,12.508,12.701,12.508,12.604,207245,0
2005-07-20,12.582,12.655,12.559,12.618,258199,0
2005-07-21,12.618,12.618,12.412,12.516,491684,0
2005-07-22,12.541,12.622,12.49,12.586,469627,0
2005-07-25,12.586,12.622,12.494,12.551,242984,0
2005-07-26,12.559,12.622,12.504,12.516,271886,0
2005-07-27,12.516,12.533,12.399,12.501,456702,0
2005-07-28,12.424,12.441,12.248,12.402,720231,0
2005-07-29,12.392,12.461,12.227,12.429,559370,0
2005-08-01,12.429,12.465,12.201,12.201,343759,0
2005-08-02,12.224,12.456,12.21,12.452,538457,0
2005-08-03,12.452,12.501,12.383,12.387,296228,0
2005-08-04,12.357,12.375,12.142,12.146,280253,0
2005-08-05,12.146,12.146,11.778,11.948,449097,0
2005-08-08,11.964,12.054,11.799,11.818,433887,0
2005-08-09,11.83,12.029,11.83,12.003,487504,0
2005-08-10,12.033,12.101,11.944,12.06,669654,0
2005-08-11,12.06,12.214,12.036,12.163,434644,0
2005-08-12,12.138,12.179,12.065,12.096,295469,0
2005-08-15,12.096,12.32,12.065,12.288,357829,0
2005-08-16,12.26,12.285,11.909,11.913,377983,0
2005-08-17,11.885,11.978,11.799,11.799,336159,0
2005-08-18,11.787,11.901,11.684,11.858,294329,0
2005-08-19,11.858,11.906,11.729,11.906,226255,0
2005-08-22,11.906,12.061,11.868,12.06,273414,0
2005-08-23,12.06,12.088,11.917,12.06,218648,0
2005-08-24,12.065,12.168,11.978,12.003,246030,0
2005-08-25,12.003,12.036,11.944,12.011,209148,0
2005-08-26,12.011,12.011,11.861,11.917,290898,0
2005-08-29,11.913,12.154,11.83,12.154,337673,0
2005-08-30,12.109,12.15,11.959,12.109,328172,0
2005-08-31,12.113,12.357,12.104,12.353,292422,0
2005-09-01,12.28,12.429,12.206,12.357,352510,0
2005-09-02,12.357,12.399,12.256,12.268,159708,0
2005-09-06,12.272,12.399,12.231,12.28,378739,0
2005-09-07,12.272,12.32,12.168,12.311,335016,0
2005-09-08,12.28,12.326,12.214,12.28,323612,0
2005-09-09,12.28,12.412,12.256,12.412,221320,0
2005-09-12,12.412,12.412,12.26,12.375,357454,0
2005-09-13,12.285,12.285,11.868,11.991,793616,0
2005-09-14,11.987,12.081,11.987,12.06,373043,0
2005-09-15,12.06,12.214,12.06,12.187,395859,0
2005-09-16,12.248,12.303,12.15,12.299,893622,0
2005-09-19,12.299,12.335,12.231,12.239,369998,0
2005-09-20,12.268,12.323,12.179,12.206,385214,0
2005-09-21,12.206,12.206,11.929,11.932,391675,0
2005-09-22,11.806,11.932,11.774,11.878,366195,0
2005-09-23,11.849,11.917,11.806,11.868,232345,0
2005-09-26,11.901,11.971,11.873,11.941,346426,0
2005-09-27,11.956,12.146,11.861,11.978,426659,0
2005-09-28,12.003,12.036,11.929,12.021,405367,0
2005-09-29,12.021,12.201,11.881,12.201,194319,0
2005-09-30,12.206,12.219,11.964,12.088,306492,0
2005-10-03,12.138,12.346,12.13,12.256,369620,0
2005-10-04,12.264,12.335,11.956,11.956,514881,0
2005-10-05,11.956,11.983,11.484,11.487,879933,0
2005-10-06,11.476,11.664,11.247,11.399,654056,0
2005-10-07,11.467,11.672,11.467,11.57,307632,0
2005-10-10,11.559,11.601,11.387,11.442,400801,0
2005-10-11,11.459,11.594,11.403,11.403,803503,0
2005-10-12,11.403,11.498,11.115,11.183,834301,0
2005-10-13,11.268,11.272,10.888,11.088,710342,0
2005-10-14,11.143,11.174,10.961,11.16,331974,0
2005-10-17,11.133,11.174,10.983,11.143,404228,0
2005-10-18,11.143,11.174,10.92,10.92,547962,0
2005-10-19,10.92,11.129,10.697,11.084,963214,0
2005-10-20,11.084,11.112,10.844,10.961,677639,0
2005-10-21,10.965,11.112,10.902,10.95,412209,0
2005-10-24,10.978,11.191,10.978,11.166,411825,0
2005-10-25,11.125,11.191,10.987,11.163,556712,0
2005-10-26,11.163,11.263,11.03,11.084,378739,0
2005-10-27,11.072,11.125,10.9,10.969,475713,0
2005-10-28,10.965,11.309,10.961,11.215,597016,0
2005-10-31,11.23,11.438,11.215,11.35,566980,0
2005-11-01,11.309,11.309,11.057,11.112,597016,0
2005-11-02,11.125,11.174,10.995,11.151,784109,0
2005-11-03,11.163,11.254,11.044,11.097,861302,0
2005-11-04,11.125,11.174,10.991,11.063,413352,0
2005-11-07,11.088,11.143,10.937,11.03,449862,0
2005-11-08,10.978,11.088,10.881,11.04,474573,0
2005-11-09,11.04,11.247,11.028,11.151,306117,0
2005-11-10,11.097,11.333,10.909,11.309,705016,0
2005-11-11,11.268,11.392,11.17,11.35,501195,0
2005-11-14,11.35,11.35,11.12,11.195,525525,0
2005-11-15,11.166,11.223,11.022,11.061,762053,0
2005-11-16,11.035,11.063,10.913,10.987,503465,0
2005-11-17,10.991,11.084,10.942,11.025,552147,0
2005-11-18,11.044,11.097,10.925,11.028,465061,0
2005-11-21,11.022,11.057,10.954,10.995,424761,0
2005-11-22,10.995,11.088,10.913,11.048,411454,0
2005-11-23,11.022,11.12,11.019,11.068,241471,0
2005-11-25,11.072,11.136,11.022,11.129,92785,0
2005-11-28,11.16,11.16,11.019,11.072,404228,0
2005-11-29,11.129,11.277,11.108,11.23,523627,0
2005-11-30,11.22,11.277,11.112,11.178,484841,0
2005-12-01,11.203,11.372,11.203,11.324,458987,0
2005-12-02,11.362,11.362,11.23,11.333,364292,0
2005-12-05,11.333,11.37,11.166,11.302,513736,0
2005-12-06,11.333,11.562,11.333,11.49,700831,0
2005-12-07,11.49,11.57,11.438,11.513,541116,0
2005-12-08,11.53,11.724,11.49,11.64,558608,0
2005-12-09,11.705,11.717,11.594,11.632,216371,0
2005-12-12,11.688,11.701,11.419,11.498,470771,0
2005-12-13,11.423,11.53,11.403,11.502,405367,0
2005-12-14,11.521,11.656,11.521,11.609,349084,0
2005-12-15,11.609,11.609,11.438,11.606,265049,0
2005-12-16,11.62,11.624,11.48,11.48,1164377,0
2005-12-19,11.484,11.484,11.309,11.317,442625,0
2005-12-20,11.293,11.403,11.285,11.302,325129,0
2005-12-21,11.324,11.416,11.203,11.285,368479,0
2005-12-22,11.285,11.329,11.203,11.254,291286,0
2005-12-23,11.254,11.32,11.203,11.23,335775,0
2005-12-27,11.243,11.263,11.009,11.022,322093,0
2005-12-28,11.057,11.151,11.019,11.129,318662,0
2005-12-29,11.12,11.163,11.019,11.019,479515,0
2005-12-30,11.019,11.063,10.913,11.019,324366,0
2006-01-03,11.048,11.309,10.909,11.281,477615,0
2006-01-04,11.281,11.403,11.254,11.337,424373,0
2006-01-05,11.309,11.366,11.257,11.314,278733,0
2006-01-06,11.362,11.438,11.272,11.438,336534,0
2006-01-09,11.438,11.543,11.436,11.498,415632,0
2006-01-10,11.476,11.58,11.467,11.513,269991,0
2006-01-11,11.513,11.521,11.419,11.49,350233,0
2006-01-12,11.494,11.57,11.48,11.484,187469,0
2006-01-13,11.49,11.543,11.447,11.507,208388,0
2006-01-17,11.517,11.62,11.467,11.53,338444,0
2006-01-18,11.49,11.577,11.378,11.502,547588,0
2006-01-19,11.539,11.539,11.413,11.521,252116,0
2006-01-20,11.573,11.585,11.383,11.403,257437,0
2006-01-23,11.403,11.467,11.317,11.408,293567,0
2006-01-24,11.447,11.559,11.416,11.513,292422,0
2006-01-25,11.559,11.559,11.337,11.447,375321,0
2006-01-26,11.431,11.53,11.247,11.53,527428,0
2006-01-27,11.539,11.742,11.494,11.554,362395,0
2006-01-30,11.543,11.62,11.494,11.55,362769,0
2006-01-31,11.521,11.978,11.51,11.952,1668611,0
2006-02-01,11.944,11.964,11.806,11.823,365436,0
2006-02-02,11.806,11.865,11.585,11.701,454040,0
2006-02-03,11.701,11.759,11.554,11.59,323612,0
2006-02-06,11.59,11.936,11.59,11.806,803503,0
2006-02-07,11.847,11.885,11.714,11.717,788290,0
2006-02-08,11.727,11.795,11.672,11.705,536557,0
2006-02-09,11.71,11.727,11.48,11.498,756351,0
2006-02-10,11.467,11.539,11.378,11.464,787912,0
2006-02-13,11.464,11.464,11.305,11.427,713000,0
2006-02-14,11.484,11.566,11.366,11.521,1109237,0
2006-02-15,11.546,11.64,11.49,11.577,778402,0
2006-02-16,11.577,11.778,11.57,11.734,901229,0
2006-02-17,11.487,11.783,11.487,11.714,660525,0
2006-02-21,11.676,11.809,11.676,11.806,681444,0
2006-02-22,11.834,11.932,11.814,11.925,613364,0
2006-02-23,11.913,11.952,11.827,11.847,394713,0
2006-02-24,11.834,11.932,11.766,11.921,300031,0
2006-02-27,11.921,12.084,11.917,11.995,333115,0
2006-02-28,11.995,11.995,11.77,11.834,460882,0
2006-03-01,11.861,11.861,11.727,11.746,461262,0
2006-03-02,11.746,11.746,11.57,11.705,323987,0
2006-03-03,11.676,11.727,11.573,11.645,357454,0
2006-03-06,11.396,11.68,11.396,11.53,526674,0
2006-03-07,11.507,11.507,11.341,11.413,374563,0
2006-03-08,11.359,11.562,11.23,11.436,381781,0
2006-03-09,11.436,11.487,11.378,11.431,444526,0
2006-03-10,11.451,11.554,11.362,11.49,199641,0
2006-03-13,11.438,11.535,11.272,11.285,553666,0
2006-03-14,11.254,11.521,11.247,11.49,743040,0
2006-03-15,11.507,11.554,11.378,11.535,696650,0
2006-03-16,11.57,11.64,11.535,11.632,429703,0
2006-03-17,11.672,11.714,11.585,11.705,954845,0
2006-03-20,11.688,11.847,11.676,11.847,947241,0
2006-03-21,11.806,11.901,11.696,11.701,756351,0
2006-03-22,11.65,11.688,11.543,11.62,595112,0
2006-03-23,11.598,11.656,11.494,11.632,330834,0
2006-03-24,11.645,11.727,11.585,11.72,257062,0
2006-03-27,11.705,11.705,11.65,11.696,370754,0
2006-03-28,11.72,11.917,11.664,11.783,884496,0
2006-03-29,11.783,11.885,11.766,11.868,447571,0
2006-03-30,11.881,11.881,11.727,11.823,407267,0
2006-03-31,11.83,11.917,11.803,11.901,375321,0
2006-04-03,11.941,11.974,11.909,11.932,815292,0
2006-04-04,11.964,12.029,11.834,11.983,1219891,0
2006-04-05,11.991,12.146,11.893,12.101,640749,0
2006-04-06,12.073,12.179,12.007,12.146,517922,0
2006-04-07,12.146,12.206,11.849,11.889,708813,0
2006-04-10,11.893,11.948,11.778,11.823,1000479,0
2006-04-11,11.847,11.865,11.68,11.717,397384,0
2006-04-12,11.688,11.795,11.65,11.759,391295,0
2006-04-13,11.717,11.72,11.606,11.636,347942,0
2006-04-17,11.598,11.65,11.49,11.616,590553,0
2006-04-18,11.616,11.823,11.616,11.766,676108,0
2006-04-19,11.766,11.806,11.72,11.754,819849,0
2006-04-20,11.717,11.818,11.672,11.742,396999,0
2006-04-21,11.964,11.978,11.688,11.77,433122,0
2006-04-24,11.778,11.783,11.65,11.742,449862,0
2006-04-25,11.742,11.742,11.53,11.696,573445,0
2006-04-26,11.696,11.783,11.624,11.64,444526,0
2006-04-27,11.585,11.783,11.546,11.68,517162,0
2006-04-28,11.612,11.814,11.594,11.64,490929,0
2006-05-01,11.688,11.814,11.672,11.727,579527,0
2006-05-02,11.727,11.79,11.65,11.754,822513,0
2006-05-03,11.705,11.868,11.701,11.799,716039,0
2006-05-04,11.806,11.842,11.734,11.778,435406,0
2006-05-05,11.83,11.964,11.79,11.838,427039,0
2006-05-08,11.838,11.956,11.79,11.941,635806,0
2006-05-09,11.936,11.964,11.873,11.913,473430,0
2006-05-10,11.901,12.021,11.893,11.944,331588,0
2006-05-11,11.909,11.913,11.717,11.724,531616,0
2006-05-12,11.676,11.742,11.535,11.554,649112,0
2006-05-15,11.513,11.65,11.451,11.577,901612,0
2006-05-16,11.577,11.616,11.513,11.546,327408,0
2006-05-17,11.49,11.659,11.49,11.57,1075011,0
2006-05-18,11.554,11.632,11.471,11.476,405744,0
2006-05-19,11.476,11.609,11.423,11.546,548344,0
2006-05-22,11.609,11.688,11.471,11.554,1044211,0
2006-05-23,11.616,11.64,11.467,11.48,719460,0
2006-05-24,11.467,11.594,11.268,11.53,774983,0
2006-05-25,11.598,11.705,11.55,11.68,298888,0
2006-05-26,11.664,11.738,11.64,11.688,249074,0
2006-05-30,11.696,12.025,11.526,11.535,386734,0
2006-05-31,11.585,11.861,11.585,11.814,708054,0
2006-06-01,11.823,11.964,11.799,11.964,569258,0
2006-06-02,11.964,12.025,11.847,12.003,412209,0
2006-06-05,11.952,11.952,11.783,11.79,782209,0
2006-06-06,11.79,11.885,11.594,11.766,603102,0
2006-06-07,11.79,11.861,11.692,11.774,428941,0
2006-06-08,11.724,11.944,11.65,11.861,487880,0
2006-06-09,11.865,11.909,11.795,11.868,857883,0
2006-06-12,11.868,11.881,11.754,11.778,1164377,0
2006-06-13,11.688,11.834,11.616,11.62,1193663,0
2006-06-14,11.609,11.727,11.559,11.705,784489,0
2006-06-15,11.754,11.978,11.75,11.929,688280,0
2006-06-16,11.932,12.011,11.823,11.847,1943541,0
2006-06-19,11.896,11.906,11.601,11.71,539602,0
2006-06-20,11.734,11.854,11.609,11.65,751410,0
2006-06-21,11.616,11.901,11.616,11.799,807688,0
2006-06-22,11.762,11.873,11.676,11.838,811490,0
2006-06-23,11.823,11.906,11.754,11.818,487122,0
2006-06-26,11.861,12.096,11.861,12.054,702732,0
2006-06-27,12.073,12.088,11.956,11.964,548344,0
2006-06-28,11.991,12.121,11.987,12.104,624019,0
2006-06-29,12.163,12.399,12.15,12.399,789808,0
2006-06-30,12.461,12.461,12.235,12.303,911496,0
2006-07-03,12.268,12.35,12.219,12.35,533898,0
2006-07-05,12.35,12.35,12.187,12.231,296985,0
2006-07-06,12.469,12.469,12.256,12.33,444150,0
2006-07-07,12.296,12.399,12.224,12.231,347942,0
2006-07-10,12.227,12.412,12.227,12.383,511081,0
2006-07-11,12.357,12.469,12.303,12.444,389773,0
2006-07-12,12.421,12.452,12.32,12.383,385214,0
2006-07-13,12.383,12.441,12.264,12.296,579145,0
2006-07-14,12.296,12.392,12.264,12.316,576864,0
2006-07-17,12.296,12.424,12.28,12.288,252495,0
2006-07-18,12.32,12.501,12.307,12.444,351375,0
2006-07-19,12.477,12.752,12.477,12.752,836205,0
2006-07-20,12.794,12.871,12.744,12.871,1259823,0
2006-07-21,12.871,12.959,12.82,12.959,750268,0
2006-07-24,13.009,13.162,12.989,13.155,433122,0
2006-07-25,13.174,13.385,13.096,13.165,1015689,0
2006-07-26,13.165,13.301,13.069,13.162,576864,0
2006-07-27,13.216,13.266,13.096,13.158,473430,0
2006-07-28,13.204,13.361,13.148,13.317,473052,0
2006-07-31,13.28,13.304,13.12,13.131,553287,0
2006-08-01,13.115,13.416,13.041,13.416,573064,0
2006-08-02,13.424,13.515,13.03,13.162,1126346,0
2006-08-03,13.1,13.123,12.82,12.894,1194033,0
2006-08-04,12.989,13.064,12.808,12.943,714515,0
2006-08-07,12.833,12.969,12.756,12.805,413352,0
2006-08-08,12.816,12.91,12.618,12.627,645307,0
2006-08-09,12.666,12.801,12.651,12.682,735056,0
2006-08-10,12.622,12.764,12.555,12.697,642272,0
2006-08-11,12.647,12.662,12.498,12.586,425138,0
2006-08-14,12.586,12.773,12.555,12.57,554424,0
2006-08-15,12.57,12.794,12.469,12.789,1190615,0
2006-08-16,12.828,12.884,12.794,12.851,690568,0
2006-08-17,12.808,12.871,12.741,12.839,506133,0
2006-08-18,12.888,12.888,12.756,12.857,362769,0
2006-08-21,12.833,12.871,12.769,12.785,207630,0
2006-08-22,12.769,12.862,12.741,12.857,218279,0
2006-08-23,12.857,12.857,12.516,12.545,360114,0
2006-08-24,12.52,12.582,12.469,12.561,383686,0
2006-08-25,12.545,12.643,12.516,12.549,492071,0
2006-08-28,12.549,12.785,12.537,12.785,610712,0
2006-08-29,12.82,12.967,12.744,12.963,965878,0
2006-08-30,12.963,13.033,12.879,12.997,818333,0
2006-08-31,13.006,13.131,13.006,13.061,540738,0
2006-09-01,13.061,13.148,12.955,13.021,535038,0
2006-09-05,13.037,13.169,13.006,13.069,563936,0
2006-09-06,13.001,13.069,12.951,13.03,616419,0
2006-09-07,12.989,13.057,12.847,12.862,500425,0
2006-09-08,12.884,12.951,12.808,12.947,566216,0
2006-09-11,12.963,13.081,12.847,12.997,586749,0
2006-09-12,13.006,13.148,13.006,13.069,776883,0
2006-09-13,12.997,13.096,12.867,13.013,680301,0
2006-09-14,13.009,13.24,13.009,13.131,1060180,0
2006-09-15,13.2,13.249,13.069,13.104,1059423,0
2006-09-18,13.104,13.131,12.997,13.041,568879,0
2006-09-19,13.017,13.057,12.797,12.931,662422,0
2006-09-20,12.989,13.169,12.91,13.037,702357,0
2006-09-21,13.069,13.107,12.894,12.951,1110374,0
2006-09-22,12.927,12.967,12.824,12.935,684098,0
2006-09-25,12.951,13.093,12.851,13.061,715661,0
2006-09-26,13.061,13.148,13.021,13.073,462789,0
2006-09-27,13.073,13.204,13.057,13.195,439204,0
2006-09-28,13.212,13.253,13.069,13.086,446056,0
2006-09-29,13.111,13.249,12.963,12.967,586749,0
2006-10-02,12.967,12.98,12.833,12.879,593216,0
2006-10-03,12.888,12.888,12.752,12.794,670405,0
2006-10-04,12.76,12.888,12.752,12.847,1020257,0
2006-10-05,12.871,12.971,12.871,12.963,429319,0
2006-10-06,12.91,13.037,12.91,12.969,651014,0
2006-10-09,12.939,13.037,12.903,13.017,395859,0
2006-10-10,13.017,13.048,12.955,13.017,543784,0
2006-10-11,12.967,13.096,12.967,13.03,636184,0
2006-10-12,13.057,13.127,13.045,13.107,603486,0
2006-10-13,13.123,13.216,13.107,13.123,379512,0
2006-10-16,13.123,13.288,13.107,13.274,316005,0
2006-10-17,13.22,13.337,13.22,13.337,381781,0
2006-10-18,13.385,13.454,13.35,13.407,555951,0
2006-10-19,13.361,13.542,13.361,13.511,319427,0
2006-10-20,13.566,13.566,13.42,13.472,302695,0
2006-10-23,13.402,13.519,13.32,13.407,608808,0
2006-10-24,13.353,13.394,13.288,13.357,517922,0
2006-10-25,13.37,13.559,13.37,13.507,831642,0
2006-10-26,13.559,13.705,13.53,13.696,366574,0
2006-10-27,13.66,13.669,13.559,13.582,360493,0
2006-10-30,13.57,13.624,13.503,13.624,289000,0
2006-10-31,13.595,13.645,13.515,13.636,313718,0
2006-11-01,13.833,13.837,13.472,13.495,553287,0
2006-11-02,13.432,13.49,13.288,13.467,489782,0
2006-11-03,13.499,13.519,13.365,13.407,566980,0
2006-11-06,13.439,13.49,13.365,13.446,526674,0
2006-11-07,13.439,13.604,13.416,13.446,435788,0
2006-11-08,13.394,13.636,13.385,13.57,354027,0
2006-11-09,13.578,13.582,13.377,13.442,560134,0
2006-11-10,13.416,13.595,13.416,13.588,420575,0
2006-11-13,13.588,13.608,13.478,13.499,509938,0
2006-11-14,13.507,13.745,13.507,13.705,609568,0
2006-11-15,13.701,13.847,13.701,13.819,400801,0
2006-11-16,13.842,13.874,13.778,13.786,480656,0
2006-11-17,13.786,13.826,13.681,13.753,325508,0
2006-11-20,13.981,13.981,13.692,13.795,365060,0
2006-11-21,13.778,13.778,13.636,13.685,396999,0
2006-11-22,13.677,13.708,13.562,13.616,198116,0
2006-11-24,13.582,13.692,13.545,13.669,92785,0
2006-11-27,13.636,13.636,13.361,13.432,507272,0
2006-11-28,13.439,13.542,13.399,13.478,643418,0
2006-11-29,13.49,13.616,13.472,13.595,579527,0
2006-11-30,13.595,13.62,13.503,13.608,536175,0
2006-12-01,13.582,13.612,13.428,13.525,434644,0
2006-12-04,13.566,13.636,13.519,13.62,437683,0
2006-12-05,13.677,13.819,13.645,13.742,478376,0
2006-12-06,13.708,13.712,13.591,13.688,520966,0
2006-12-07,13.673,13.696,13.55,13.653,448715,0
2006-12-08,13.657,13.688,13.485,13.612,434259,0
2006-12-11,13.582,13.62,13.55,13.559,282538,0
2006-12-12,13.559,13.599,13.45,13.507,460502,0
2006-12-13,13.407,13.439,13.165,13.424,888678,0
2006-12-14,13.463,13.582,13.341,13.353,701593,0
2006-12-15,13.353,13.385,13.195,13.253,1283396,0
2006-12-18,13.28,13.304,13.021,13.064,842290,0
2006-12-19,13.045,13.077,12.98,13.033,751784,0
2006-12-20,13.03,13.12,12.919,12.935,962071,0
2006-12-21,12.935,13.061,12.812,12.867,586749,0
2006-12-22,12.875,12.927,12.752,12.794,527051,0
2006-12-26,12.801,12.959,12.785,12.919,322093,0
2006-12-27,12.98,13.045,12.894,12.997,359728,0
2006-12-28,12.997,13.021,12.888,12.914,263903,0
2006-12-29,12.914,12.914,12.744,12.777,703110,0
2007-01-03,12.769,12.801,12.591,12.705,1059802,0
2007-01-04,12.67,12.808,12.604,12.769,937354,0
2007-01-05,12.537,12.701,12.395,12.444,794752,0
2007-01-08,12.412,12.412,12.206,12.311,1067408,0
2007-01-09,12.32,12.405,12.179,12.366,937736,0
2007-01-10,12.323,12.361,12.192,12.248,785255,0
2007-01-11,12.276,12.474,12.276,12.452,644168,0
2007-01-12,12.452,12.516,12.429,12.481,434259,0
2007-01-16,12.52,12.612,12.452,12.474,713379,0
2007-01-17,12.494,12.504,12.366,12.405,755969,0
2007-01-18,12.405,12.429,12.296,12.343,435026,0
2007-01-19,12.371,12.444,12.307,12.437,476096,0
2007-01-22,12.395,12.444,12.326,12.417,520966,0
2007-01-23,12.379,12.561,12.335,12.501,431597,0
2007-01-24,12.524,12.604,12.485,12.6,326644,0
2007-01-25,12.608,12.612,12.219,12.272,699308,0
2007-01-26,12.296,12.335,12.179,12.316,446437,0
2007-01-29,12.28,12.437,12.248,12.339,446437,0
2007-01-30,12.383,12.383,12.256,12.326,608044,0
2007-01-31,12.303,12.371,12.183,12.256,1080334,0
2007-02-01,12.296,12.429,12.288,12.366,827085,0
2007-02-02,12.375,12.474,12.311,12.323,527428,0
2007-02-05,12.343,12.549,12.323,12.452,909979,0
2007-02-06,12.444,12.481,12.357,12.405,744941,0
2007-02-07,12.578,12.643,12.433,12.643,808060,0
2007-02-08,12.666,12.857,12.549,12.635,640370,0
2007-02-09,12.627,12.744,12.6,12.705,752166,0
2007-02-12,12.52,12.631,12.307,12.608,955471,0
2007-02-13,12.622,12.752,12.615,12.752,598155,0
2007-02-14,12.777,13.006,12.769,12.871,1009606,0
2007-02-15,12.875,13.021,12.797,12.959,1243849,0
2007-02-16,12.967,13.096,12.947,13.026,764714,0
2007-02-20,13.009,13.27,12.985,13.226,779929,0
2007-02-21,13.216,13.27,13.165,13.245,450996,0
2007-02-22,13.22,13.399,13.216,13.337,843053,0
2007-02-23,13.341,13.35,13.23,13.292,501955,0
2007-02-26,13.288,13.439,13.204,13.292,1029312,0
2007-02-27,13.148,13.242,13.03,13.03,1052573,0
2007-02-28,13.033,13.208,12.955,12.989,985267,0
2007-03-01,12.967,13.165,12.871,13.057,1346145,0
2007-03-02,12.989,13.069,12.91,12.919,790572,0
2007-03-05,12.752,12.955,12.674,12.674,992878,0
2007-03-06,12.794,13.061,12.722,13.013,809964,0
2007-03-07,12.98,13.045,12.922,12.98,633144,0
2007-03-08,13.064,13.086,12.907,12.951,526674,0
2007-03-09,13.03,13.086,12.919,13.009,342617,0
2007-03-12,13.013,13.183,12.985,13.178,342239,0
2007-03-13,13.093,13.28,12.816,12.843,572677,0
2007-03-14,12.816,12.971,12.718,12.919,681055,0
2007-03-15,12.919,13.061,12.91,13.041,1454142,0
2007-03-16,13.041,13.041,12.801,12.828,1577723,0
2007-03-19,12.871,12.943,12.835,12.91,806543,0
2007-03-20,12.91,12.989,12.816,12.989,1466309,0
2007-03-21,13.001,13.115,12.935,13.069,1048771,0
2007-03-22,13.123,13.123,13.033,13.069,897428,0
2007-03-23,13.086,13.107,13.048,13.069,544541,0
2007-03-26,13.041,13.127,12.955,13.123,559370,0
2007-03-27,13.107,13.162,12.967,13.162,671930,0
2007-03-28,13.111,13.187,13.096,13.152,1256399,0
2007-03-29,13.216,13.226,13.107,13.204,500425,0
2007-03-30,13.208,13.304,13.064,13.162,665464,0
2007-04-02,13.212,13.249,13.174,13.212,602723,0
2007-04-03,13.235,13.385,13.216,13.301,552147,0
2007-04-04,13.301,13.32,13.23,13.262,346039,0
2007-04-05,13.253,13.266,13.212,13.226,511081,0
2007-04-09,13.22,13.304,13.162,13.274,430080,0
2007-04-10,13.288,13.432,13.274,13.412,330834,0
2007-04-11,13.432,13.432,13.226,13.262,513736,0
2007-04-12,13.258,13.365,13.191,13.365,801601,0
2007-04-13,13.345,13.382,13.242,13.382,1092129,0
2007-04-16,13.424,13.515,13.412,13.495,687137,0
2007-04-17,13.519,13.535,13.463,13.495,557857,0
2007-04-18,13.446,13.495,13.385,13.424,430461,0
2007-04-19,13.337,13.424,13.28,13.292,388628,0
2007-04-20,13.463,13.485,13.399,13.485,441873,0
2007-04-23,13.463,13.575,13.463,13.566,449862,0
2007-04-24,13.608,13.685,13.503,13.669,674963,0
2007-04-25,13.732,13.969,13.716,13.888,753690,0
2007-04-26,14.023,14.329,13.83,14.198,1445770,0
2007-04-27,14.198,14.303,14.122,14.259,607665,0
2007-04-30,14.308,14.417,14.111,14.122,853315,0
2007-05-01,14.161,14.378,14.118,14.37,701593,0
2007-05-02,14.35,14.489,14.308,14.425,598541,0
2007-05-03,14.422,14.433,14.35,14.386,476096,0
2007-05-04,14.397,14.433,14.329,14.408,860922,0
2007-05-07,14.408,14.505,14.397,14.468,536940,0
2007-05-08,14.417,14.472,14.283,14.472,585607,0
2007-05-09,14.406,14.551,14.37,14.551,697029,0
2007-05-10,14.493,14.493,14.362,14.408,836968,0
2007-05-11,14.461,14.527,14.408,14.489,1399762,0
2007-05-14,14.481,14.632,14.449,14.595,1029763,0
2007-05-15,14.595,14.843,14.548,14.564,900847,0
2007-05-16,14.567,14.567,14.37,14.497,648734,0
2007-05-17,14.457,14.457,14.267,14.308,503465,0
2007-05-18,14.316,14.425,14.225,14.412,621362,0
2007-05-21,14.425,14.574,14.397,14.465,1203540,0
2007-05-22,14.449,14.559,14.303,14.505,704635,0
2007-05-23,14.567,14.59,14.393,14.493,1261343,0
2007-05-24,14.457,14.52,14.194,14.263,1269710,0
2007-05-25,14.294,14.324,14.136,14.221,818710,0
2007-05-29,14.243,14.393,14.243,14.39,681813,0
2007-05-30,14.324,14.527,14.287,14.527,555571,0
2007-05-31,14.574,14.59,14.354,14.406,639607,0
2007-06-01,14.442,14.527,14.374,14.457,1148403,0
2007-06-04,14.393,14.509,14.354,14.509,387489,0
2007-06-05,14.438,14.438,14.267,14.32,581805,0
2007-06-06,14.263,14.263,14.057,14.111,694368,0
2007-06-07,14.055,14.055,13.728,13.778,1130530,0
2007-06-08,13.724,13.847,13.649,13.801,1081481,0
2007-06-11,13.762,13.826,13.708,13.762,794379,0
2007-06-12,13.705,13.716,13.545,13.599,843811,0
2007-06-13,13.604,13.649,13.439,13.62,593974,0
2007-06-14,13.62,13.708,13.542,13.708,460502,0
2007-06-15,14.174,14.174,13.947,14.019,1446532,0
2007-06-18,14.019,14.019,13.842,13.924,708813,0
2007-06-19,13.888,13.973,13.77,13.943,473430,0
2007-06-20,13.929,13.929,13.575,13.62,1304313,0
2007-06-21,13.555,13.64,13.407,13.55,606147,0
2007-06-22,13.55,13.55,13.274,13.28,887159,0
2007-06-25,13.266,13.353,13.216,13.313,1286440,0
2007-06-26,13.37,13.435,13.242,13.313,465445,0
2007-06-27,13.245,13.424,13.096,13.399,876135,0
2007-06-28,13.372,13.53,13.353,13.463,632762,0
2007-06-29,13.481,13.542,13.385,13.416,765476,0
2007-07-02,13.472,13.591,13.416,13.535,351375,0
2007-07-03,13.559,13.595,13.485,13.519,155533,0
2007-07-05,13.55,13.628,13.416,13.542,455560,0
2007-07-06,13.519,13.582,13.446,13.478,581427,0
2007-07-09,13.454,13.578,13.454,13.519,425903,0
2007-07-10,13.45,13.535,13.377,13.439,786392,0
2007-07-11,13.399,13.525,13.399,13.463,493966,0
2007-07-12,13.582,13.582,13.392,13.578,562801,0
2007-07-13,13.595,13.62,13.535,13.575,467342,0
2007-07-16,13.519,13.57,13.377,13.399,647589,0
2007-07-17,13.503,13.582,13.385,13.394,657098,0
2007-07-18,13.345,13.402,13.249,13.377,755210,0
2007-07-19,13.428,13.578,13.428,13.525,600444,0
2007-07-20,13.499,13.535,13.235,13.245,1024431,0
2007-07-23,13.274,13.402,13.249,13.288,477615,0
2007-07-24,13.123,13.191,12.862,12.884,1031662,0
2007-07-25,12.951,13.064,12.777,12.927,854841,0
2007-07-26,12.728,12.824,12.402,12.501,1241192,0
2007-07-27,12.67,12.701,12.163,12.163,840008,0
2007-07-30,12.272,12.392,12.073,12.303,1208486,0
2007-07-31,12.383,12.528,12.326,12.357,1446532,0
2007-08-01,12.801,13.562,12.268,12.847,1868332,0
2007-08-02,13.013,13.077,12.789,12.951,1230539,0
2007-08-03,12.963,13.048,12.311,12.343,2118455,0
2007-08-06,12.392,12.6,11.964,12.586,1576202,0
2007-08-07,12.533,12.855,12.421,12.728,1307733,0
2007-08-08,12.824,12.903,12.469,12.682,2197939,0
2007-08-09,12.682,12.875,12.494,12.833,1811597,0
2007-08-10,12.591,13.511,12.541,13.385,1962932,0
2007-08-13,13.424,13.424,12.744,12.769,1451850,0
2007-08-14,12.744,12.91,12.604,12.658,934313,0
2007-08-15,12.615,13.081,12.615,12.69,876135,0
2007-08-16,12.596,13.22,12.549,13.195,1197834,0
2007-08-17,13.195,13.858,13.077,13.467,1657961,0
2007-08-20,13.519,13.62,13.249,13.562,1059802,0
2007-08-21,13.612,13.728,13.37,13.446,592834,0
2007-08-22,13.555,13.645,13.226,13.357,723647,0
2007-08-23,13.424,13.503,13.174,13.304,612989,0
2007-08-24,13.253,13.385,13.178,13.385,526283,0
2007-08-27,13.37,13.399,13.009,13.048,711862,0
2007-08-28,12.989,13.107,12.847,12.888,647976,0
2007-08-29,12.971,13.158,12.959,13.123,1102770,0
2007-08-30,13.006,13.23,12.749,12.875,999718,0
2007-08-31,13.077,13.148,12.847,12.879,538457,0
2007-09-04,12.801,12.894,12.709,12.709,1041933,0
2007-09-05,12.612,12.718,12.591,12.658,1135477,0
2007-09-06,12.713,12.749,12.504,12.612,679914,0
2007-09-07,12.412,12.596,12.383,12.392,776507,0
2007-09-10,12.417,12.52,12.292,12.402,525910,0
2007-09-11,12.441,12.501,12.296,12.353,677252,0
2007-09-12,12.303,12.469,12.231,12.339,713761,0
2007-09-13,12.375,12.452,12.32,12.339,752924,0
2007-09-14,12.231,12.375,12.168,12.346,630102,0
2007-09-17,12.335,12.399,12.243,12.28,1075011,0
2007-09-18,12.35,12.808,12.243,12.662,876513,0
2007-09-19,12.785,13.037,12.722,12.971,1011505,0
2007-09-20,12.951,13.001,12.812,12.91,339197,0
2007-09-21,13.03,13.041,12.894,12.927,703868,0
2007-09-24,12.898,12.943,12.785,12.884,439970,0
2007-09-25,12.82,12.927,12.701,12.891,418677,0
2007-09-26,12.989,13.28,12.959,13.22,745705,0
2007-09-27,13.258,13.258,13.162,13.204,644168,0
2007-09-28,13.242,13.258,13.033,13.041,666987,0
2007-10-01,13.086,13.329,13.069,13.242,377224,0
2007-10-02,13.301,13.353,13.12,13.262,392442,0
2007-10-03,13.187,13.284,13.115,13.242,429319,0
2007-10-04,13.288,13.389,13.22,13.333,336159,0
2007-10-05,13.424,13.669,13.377,13.454,600818,0
2007-10-08,13.402,13.485,13.353,13.365,407647,0
2007-10-09,13.377,13.42,13.2,13.412,717180,0
2007-10-10,13.412,13.416,13.131,13.235,538457,0
2007-10-11,13.274,13.345,13.127,13.187,497386,0
2007-10-12,13.187,13.253,13.093,13.127,528952,0
2007-10-15,13.048,13.073,12.756,12.808,557087,0
2007-10-16,12.808,12.939,12.697,12.697,560893,0
2007-10-17,12.805,12.805,12.508,12.639,500053,0
2007-10-18,12.639,12.69,12.498,12.537,425138,0
2007-10-19,12.57,12.6,12.296,12.296,964731,0
2007-10-22,12.227,12.537,12.227,12.437,1151828,0
2007-10-23,12.559,12.674,12.452,12.635,980326,0
2007-10-24,12.561,12.722,12.343,12.474,898192,0
2007-10-25,12.494,12.658,12.469,12.57,462397,0
2007-10-26,12.722,12.794,12.578,12.713,541116,0
2007-10-29,12.728,12.824,12.596,12.701,480270,0
2007-10-30,12.674,12.764,12.615,12.658,355174,0
2007-10-31,12.701,13.009,12.57,12.951,837346,0
2007-11-01,12.808,12.857,12.412,12.485,1278450,0
2007-11-02,12.612,12.631,12.32,12.437,769283,0
2007-11-05,12.392,12.57,12.227,12.504,913973,0
2007-11-06,12.504,12.82,12.461,12.785,657893,0
2007-11-07,12.651,12.705,12.32,12.326,716421,0
2007-11-08,12.409,12.812,12.256,12.773,1068547,0
2007-11-09,12.651,12.67,12.437,12.586,854841,0
2007-11-12,12.575,12.722,12.421,12.551,886022,0
2007-11-13,12.643,12.651,12.405,12.618,677639,0
2007-11-14,12.726,12.785,12.461,12.559,487122,0
2007-11-15,12.69,13.006,12.651,12.862,743963,0
2007-11-16,12.91,12.91,12.57,12.816,1085277,0
2007-11-19,12.777,12.939,12.682,12.867,963588,0
2007-11-20,12.839,13.001,12.741,12.989,798181,0
2007-11-21,12.951,13.242,12.943,13.1,681055,0
2007-11-23,13.208,13.245,13.006,13.111,226255,0
2007-11-26,13.1,13.204,12.871,12.894,582570,0
2007-11-27,12.985,13.162,12.884,13.104,588271,0
2007-11-28,13.12,13.478,13.12,13.467,753314,0
2007-11-29,13.407,13.485,13.242,13.258,467045,0
2007-11-30,13.424,13.463,13.204,13.266,566216,0
2007-12-03,12.533,13.277,12.533,13.115,1404322,0
2007-12-04,13.017,13.353,13.017,13.162,565074,0
2007-12-05,13.365,13.402,13.174,13.329,386734,0
2007-12-06,13.32,13.628,13.266,13.628,534657,0
2007-12-07,13.692,13.692,13.389,13.511,449553,0
2007-12-10,13.511,13.595,13.392,13.463,502328,0
2007-12-11,13.55,13.628,13.107,13.131,732392,0
2007-12-12,13.372,13.478,13.021,13.148,830127,0
2007-12-13,13.033,13.325,12.985,13.32,428941,0
2007-12-14,13.158,13.235,12.847,12.884,471911,0
2007-12-17,12.781,12.993,12.713,12.888,456319,0
2007-12-18,12.976,13.148,12.888,13.123,642647,0
2007-12-19,13.077,13.158,13.037,13.111,518685,0
2007-12-20,13.224,13.224,12.839,13.107,609757,0
2007-12-21,13.288,13.412,12.963,13.412,1186056,0
2007-12-24,13.407,13.559,13.382,13.53,124350,0
2007-12-26,13.412,13.503,13.341,13.416,325129,0
2007-12-27,13.377,13.377,13.096,13.148,458598,0
2007-12-28,13.242,13.288,13.123,13.155,459745,0
2007-12-31,13.14,13.204,12.98,13.155,726694,0
2008-01-02,13.107,13.107,12.769,12.855,895905,0
2008-01-03,12.855,12.98,12.808,12.808,656722,0
2008-01-04,12.666,12.898,12.604,12.808,808445,0
2008-01-07,12.875,13.1,12.785,12.98,851416,0
2008-01-08,13.03,13.064,12.769,12.789,616793,0
2008-01-09,12.785,13.061,12.749,13.052,731249,0
2008-01-10,12.935,13.212,12.888,13.155,500053,0
2008-01-11,13.1,13.183,13.001,13.086,755969,0
2008-01-14,13.2,13.216,13.006,13.048,700450,0
2008-01-15,12.898,13.048,12.839,12.903,706535,0
2008-01-16,12.879,13.057,12.843,12.943,646455,0
2008-01-17,13.017,13.069,12.651,12.651,636944,0
2008-01-18,12.674,12.674,12.231,12.264,1073976,0
2008-01-22,11.754,12.088,11.526,11.885,1204303,0
2008-01-23,11.834,12.433,11.68,12.405,1373719,0
2008-01-24,12.481,12.545,12.021,12.06,1130738,0
2008-01-25,12.154,12.204,11.971,12.011,697788,0
2008-01-28,12.036,12.292,11.944,12.227,569258,0
2008-01-29,12.276,12.28,12.154,12.204,652156,0
2008-01-30,12.104,12.303,11.964,12.016,914251,0
2008-01-31,11.838,12.379,11.838,12.316,1110943,0
2008-02-01,12.335,12.465,12.227,12.421,1066220,0
2008-02-04,12.537,12.824,12.399,12.769,1053560,0
2008-02-05,12.833,12.833,12.343,12.429,973939,0
2008-02-06,12.437,12.935,12.437,12.686,1311950,0
2008-02-07,12.647,13.045,12.647,12.907,1758277,0
2008-02-08,12.903,12.903,12.674,12.773,1232443,0
2008-02-11,12.728,12.794,12.549,12.752,702357,0
2008-02-12,12.794,12.805,12.6,12.694,840008,0
2008-02-13,12.871,13.144,12.839,13.111,1067783,0
2008-02-14,13.148,13.204,12.894,12.919,897418,0
2008-02-15,12.888,12.919,12.76,12.867,435788,0
2008-02-19,13.037,13.081,12.801,12.91,730492,0
2008-02-20,12.797,12.951,12.697,12.907,771183,0
2008-02-21,12.971,13.006,12.57,12.618,745927,0
2008-02-22,12.612,12.643,12.371,12.627,805905,0
2008-02-25,12.682,12.843,12.651,12.789,762053,0
2008-02-26,12.701,12.847,12.651,12.651,1236999,0
2008-02-27,12.533,12.769,12.533,12.635,659479,0
2008-02-28,12.559,12.612,12.424,12.477,620789,0
2008-02-29,12.366,12.387,12.065,12.096,685282,0
2008-03-03,12.146,12.323,12.073,12.268,787154,0
2008-03-04,12.192,12.366,12.109,12.335,799756,0
2008-03-05,12.383,12.383,12.06,12.13,1049228,0
2008-03-06,12.044,12.121,11.795,11.849,896285,0
2008-03-07,11.759,11.909,11.684,11.762,833542,0
2008-03-10,11.783,11.873,11.72,11.759,704250,0
2008-03-11,11.959,12.049,11.705,12.021,1151828,0
2008-03-12,12.073,12.142,11.865,11.999,1076151,0
2008-03-13,11.881,12.288,11.861,12.276,1238149,0
2008-03-14,12.35,12.375,11.834,12.204,1063477,0
2008-03-17,11.838,12.339,11.838,12.21,886784,0
2008-03-18,12.402,12.604,12.239,12.555,840902,0
2008-03-19,12.655,12.736,12.299,12.299,814784,0
2008-03-20,12.417,12.417,12.073,12.204,2139888,0
2008-03-24,12.224,12.323,12.135,12.192,588404,0
2008-03-25,12.113,12.285,12.04,12.163,726344,0
2008-03-26,12.078,12.197,12.054,12.172,569679,0
2008-03-27,12.21,12.326,11.941,12.088,540738,0
2008-03-28,12.092,12.158,12.011,12.054,825433,0
2008-03-31,12.049,12.326,11.952,12.248,781762,0
2008-04-01,12.264,12.582,12.256,12.582,1187209,0
2008-04-02,12.559,12.855,12.504,12.794,872838,0
2008-04-03,12.674,12.777,12.437,12.474,698671,0
2008-04-04,12.504,12.541,12.231,12.239,779290,0
2008-04-07,12.227,12.465,12.227,12.395,446437,0
2008-04-08,12.296,12.49,12.272,12.461,339704,0
2008-04-09,12.508,12.551,12.412,12.421,1018078,0
2008-04-10,12.399,12.565,12.33,12.494,456266,0
2008-04-11,12.392,12.477,12.264,12.28,501805,0
2008-04-14,12.268,12.469,12.206,12.437,725084,0
2008-04-15,12.498,12.781,12.465,12.705,767165,0
2008-04-16,12.816,13.107,12.764,13.096,508307,0
2008-04-17,13.03,13.093,12.898,12.919,252080,0
2008-04-18,13.026,13.052,12.91,13.013,372369,0
2008-04-21,12.907,12.935,12.773,12.894,212662,0
2008-04-22,12.855,12.855,12.541,12.686,547844,0
2008-04-23,12.76,12.894,12.647,12.871,362282,0
2008-04-24,12.903,13.096,12.741,12.939,431678,0
2008-04-25,13.017,13.077,12.969,13.037,470292,0
2008-04-28,12.993,12.993,12.857,12.862,717633,0
2008-04-29,12.797,12.884,12.741,12.785,446930,0
2008-04-30,12.997,12.997,12.477,12.561,536996,0
2008-05-01,12.615,12.931,12.412,12.903,780445,0
2008-05-02,13.013,13.2,12.862,12.888,991643,0
2008-05-05,12.888,12.903,12.67,12.903,744210,0
2008-05-06,12.801,12.989,12.76,12.939,689395,0
2008-05-07,12.907,12.935,12.752,12.752,763134,0
2008-05-08,12.785,12.785,12.533,12.769,697379,0
2008-05-09,12.658,12.931,12.658,12.888,497242,0
2008-05-12,12.833,13.107,12.816,13.086,460085,0
2008-05-13,13.057,13.224,12.98,13.212,431050,0
2008-05-14,13.224,13.308,13.131,13.235,538710,0
2008-05-15,13.216,13.394,13.216,13.288,846302,0
2008-05-16,13.274,13.382,13.155,13.27,573484,0
2008-05-19,13.242,13.28,13.037,13.262,620439,0
2008-05-20,13.187,13.412,13.174,13.292,569201,0
2008-05-21,13.345,13.55,13.313,13.385,619892,0
2008-05-22,13.407,13.55,13.399,13.542,524136,0
2008-05-23,13.45,13.495,13.245,13.249,327488,0
2008-05-27,13.288,13.519,13.212,13.503,449960,0
2008-05-28,13.53,13.53,13.412,13.416,444760,0
2008-05-29,13.337,13.515,13.317,13.365,933444,0
2008-05-30,13.353,13.353,13.111,13.14,980043,0
2008-06-02,13.12,13.12,12.927,13.093,815865,0
2008-06-03,13.152,13.165,12.969,12.969,839967,0
2008-06-04,12.955,13.22,12.888,13.123,591763,0
2008-06-05,13.131,13.412,13.086,13.412,653769,0
2008-06-06,13.353,13.353,13.123,13.2,730845,0
2008-06-09,13.195,13.317,13.09,13.245,876834,0
2008-06-10,13.1,13.301,13.096,13.242,665396,0
2008-06-11,13.169,13.169,12.947,12.947,728962,0
2008-06-12,13.009,13.135,12.971,12.985,493270,0
2008-06-13,13.107,13.165,12.955,13.115,999346,0
2008-06-16,13.069,13.242,12.989,13.224,469230,0
2008-06-17,13.144,13.274,13.12,13.2,424194,0
2008-06-18,13.155,13.424,13.155,13.377,615765,0
2008-06-19,13.37,13.507,13.288,13.329,532343,0
2008-06-20,13.297,13.459,13.191,13.317,1135807,0
2008-06-23,13.459,13.66,13.337,13.382,1008834,0
2008-06-24,13.313,13.361,13.093,13.093,722039,0
2008-06-25,13.144,13.245,13.1,13.226,707952,0
2008-06-26,13.115,13.274,12.955,12.959,599099,0
2008-06-27,12.951,13.006,12.678,12.678,1179668,0
2008-06-30,12.709,13.013,12.658,12.879,767028,0
2008-07-01,12.736,13.09,12.722,12.985,801268,0
2008-07-02,12.969,12.969,12.752,12.808,611317,0
2008-07-03,12.808,12.808,12.578,12.635,349851,0
2008-07-07,12.666,12.752,12.498,12.622,780008,0
2008-07-08,12.694,12.888,12.615,12.851,964379,0
2008-07-09,12.835,13.001,12.816,12.927,681005,0
2008-07-10,12.971,13.152,12.867,13.093,1179972,0
2008-07-11,12.943,13.35,12.903,13.235,867416,0
2008-07-14,13.297,13.317,12.939,12.997,528760,0
2008-07-15,12.888,13.2,12.847,12.997,619417,0
2008-07-16,13.048,13.107,12.749,12.851,433079,0
2008-07-17,12.898,12.898,12.578,12.732,619047,0
2008-07-18,12.752,12.839,12.604,12.639,546173,0
2008-07-21,12.662,12.752,12.627,12.726,501800,0
2008-07-22,12.666,13.069,12.643,13.057,594607,0
2008-07-23,13.064,13.096,12.875,12.959,500364,0
2008-07-24,13.006,13.208,12.931,13.115,454857,0
2008-07-25,13.155,13.313,13.155,13.212,393801,0
2008-07-28,13.144,13.204,12.943,13.069,710531,0
2008-07-29,13.041,13.253,12.969,13.057,759070,0
2008-07-30,13.81,13.929,13.135,13.345,999819,0
2008-07-31,13.115,13.467,13.045,13.446,1033196,0
2008-08-01,13.45,13.459,13.178,13.22,640632,0
2008-08-04,13.187,13.208,13.026,13.096,727896,0
2008-08-05,13.204,13.337,12.947,13.325,847365,0
2008-08-06,13.313,13.442,13.224,13.292,670490,0
2008-08-07,13.208,13.389,13.123,13.313,664796,0
2008-08-08,13.353,13.53,13.235,13.507,711397,0
2008-08-11,13.45,13.937,13.407,13.904,935802,0
2008-08-12,13.895,14.136,13.895,14.042,863467,0
2008-08-13,14.055,14.14,13.947,14.075,730501,0
2008-08-14,14.002,14.122,13.919,14.111,599017,0
2008-08-15,14.202,14.243,14.014,14.21,661703,0
2008-08-18,14.263,14.378,14.152,14.255,571210,0
2008-08-19,14.202,14.267,14.055,14.239,665538,0
2008-08-20,14.267,14.267,14.075,14.107,787996,0
2008-08-21,14.061,14.202,13.969,14.075,840957,0
2008-08-22,14.094,14.278,14.09,14.156,545752,0
2008-08-25,14.129,14.156,13.933,14.071,646339,0
2008-08-26,14.098,14.225,14.071,14.132,893875,0
2008-08-27,14.122,14.329,14.047,14.194,736583,0
2008-08-28,14.174,14.34,14.132,14.287,466018,0
2008-08-29,14.267,14.29,14.206,14.271,676241,0
2008-09-02,14.39,14.595,14.177,14.34,815966,0
2008-09-03,14.329,14.344,14.152,14.198,946738,0
2008-09-04,14.115,14.152,13.766,13.833,827125,0
2008-09-05,13.801,13.847,13.467,13.705,627244,0
2008-09-08,13.83,14.17,13.819,14.161,900021,0
2008-09-09,14.267,14.336,14.052,14.078,781712,0
2008-09-10,14.182,14.294,14.122,14.198,779730,0
2008-09-11,14.086,14.308,13.937,14.29,856949,0
2008-09-12,14.202,14.481,14.152,14.402,958320,0
2008-09-15,14.255,14.532,14.052,14.066,667333,0
2008-09-16,13.981,14.595,13.773,14.585,1227864,0
2008-09-17,14.393,14.678,14.239,14.32,1039754,0
2008-09-18,14.595,15.522,14.449,15.344,2272434,0
2008-09-19,15.668,16.224,13.728,15.287,2810498,0
2008-09-22,14.82,15.336,14.417,14.52,1108139,0
2008-09-23,14.493,14.954,14.481,14.742,638283,0
2008-09-24,14.864,14.883,14.221,14.308,695183,0
2008-09-25,14.332,14.857,14.298,14.666,650836,0
2008-09-26,14.402,14.705,14.303,14.675,536676,0
2008-09-29,14.412,14.445,13.645,13.681,920035,0
2008-09-30,13.799,14.177,13.628,14.156,688167,0
2008-10-01,14.111,14.312,14.027,14.308,404204,0
2008-10-02,14.287,14.551,14.144,14.406,736538,0
2008-10-03,14.599,14.839,14.126,14.152,714236,0
2008-10-06,13.874,14.066,13.277,13.937,1052315,0
2008-10-07,14.107,14.206,13.174,13.208,989712,0
2008-10-08,12.955,13.485,12.674,13.013,1279643,0
2008-10-09,13.158,13.195,11.59,11.59,1684365,0
2008-10-10,10.256,12.239,8.6387,11.952,2484303,0
2008-10-13,12.433,12.971,12.104,12.969,1540058,0
2008-10-14,13.245,13.365,12.168,12.756,1479231,0
2008-10-15,12.662,12.662,11.956,11.956,717730,0
2008-10-16,11.925,12.6,11.498,12.57,1618100,0
2008-10-17,12.197,13.033,11.932,12.409,1237162,0
2008-10-20,12.494,13.402,12.412,13.399,879918,0
2008-10-21,13.32,13.503,12.871,13.224,799601,0
2008-10-22,12.939,13.127,12.383,12.828,877999,0
2008-10-23,12.969,13.337,12.33,13.187,1327477,0
2008-10-24,12.465,13.152,12.163,12.833,785803,0
2008-10-27,12.545,12.843,12.252,12.252,537538,0
2008-10-28,12.537,13.353,12.158,13.353,930093,0
2008-10-29,13.424,14.185,13.402,13.728,971834,0
2008-10-30,14.047,14.278,13.467,14.206,1067758,0
2008-10-31,14.166,14.91,14.038,14.689,1380339,0
2008-11-03,14.429,14.804,14.417,14.693,962881,0
2008-11-04,15.156,15.156,14.161,14.457,823381,0
2008-11-05,14.066,14.523,13.939,13.996,823385,0
2008-11-06,14.042,14.115,13.708,13.795,640151,0
2008-11-07,13.907,14.263,13.851,14.243,768492,0
2008-11-10,14.453,14.468,13.956,14.144,512169,0
2008-11-11,13.924,14.374,13.781,13.952,1169803,0
2008-11-12,13.815,13.973,13.525,13.758,1287875,0
2008-11-13,14.182,15.063,13.111,14.914,2532675,0
2008-11-14,14.746,15.033,14.115,14.148,1219017,0
2008-11-17,14.047,14.654,14.002,14.449,1764389,0
2008-11-18,14.438,14.848,14.019,14.678,1455788,0
2008-11-19,14.682,14.986,14.433,14.461,1655264,0
2008-11-20,14.344,15.156,14.082,14.161,1929227,0
2008-11-21,14.582,15.371,13.989,15.369,1629156,0
2008-11-24,15.561,15.581,14.922,15.198,1976583,0
2008-11-25,15.344,15.522,15.057,15.514,1834780,0
2008-11-26,15.144,15.636,15.092,15.549,1281499,0
2008-11-28,15.384,15.849,15.308,15.841,407271,0
2008-12-01,15.426,15.581,14.678,14.724,1618812,0
2008-12-02,14.97,15.159,14.675,15.156,1974237,0
2008-12-03,14.812,15.866,14.571,15.747,1848830,0
2008-12-04,15.486,15.724,14.887,15.422,1928605,0
2008-12-05,15.176,15.482,14.804,15.474,2154690,0
2008-12-08,15.503,15.503,14.989,15.148,1849017,0
2008-12-09,15.033,15.404,14.517,14.578,2376464,0
2008-12-10,14.792,14.91,14.239,14.472,1767029,0
2008-12-11,14.354,14.646,13.919,14.136,1830160,0
2008-12-12,13.837,14.571,13.77,14.571,1069485,0
2008-12-15,14.642,14.75,14.225,14.449,991572,0
2008-12-16,14.62,14.868,14.397,14.812,1164388,0
2008-12-17,14.603,14.942,14.559,14.675,1298882,0
2008-12-18,14.685,14.902,14.548,14.754,1293094,0
2008-12-19,14.929,15.304,14.758,14.848,1720105,0
2008-12-22,14.852,14.891,14.362,14.607,1152477,0
2008-12-23,14.713,14.848,14.228,14.32,1051169,0
2008-12-24,14.255,14.489,14.166,14.393,562620,0
2008-12-26,14.449,14.632,14.449,14.578,417128,0
2008-12-29,14.738,14.792,14.366,14.728,1219534,0
2008-12-30,14.709,15.34,14.709,15.312,1089913,0
2008-12-31,15.38,15.581,15.123,15.522,756734,0
2009-01-02,15.542,15.62,15.422,15.474,678547,0
2009-01-05,15.586,15.645,15.233,15.474,1078832,0
2009-01-06,15.565,15.565,14.979,15.002,1359004,0
2009-01-07,14.797,14.95,14.544,14.632,1375751,0
2009-01-08,14.509,14.937,14.509,14.895,1011766,0
2009-01-09,14.848,14.848,14.417,14.532,945515,0
2009-01-12,14.578,14.937,14.465,14.788,1121701,0
2009-01-13,14.721,14.899,14.578,14.804,1076129,0
2009-01-14,14.555,14.678,14.225,14.278,1249576,0
2009-01-15,14.303,14.603,14.094,14.59,1101922,0
2009-01-16,14.701,15.159,14.611,15.095,1428814,0
2009-01-20,14.929,15.203,14.635,14.678,926938,0
2009-01-21,14.831,14.989,14.472,14.891,1669069,0
2009-01-22,14.642,15.282,14.642,15.123,1192405,0
2009-01-23,14.812,15.233,14.812,15.144,842272,0
2009-01-26,15.132,15.627,15.132,15.499,1034523,0
2009-01-27,15.602,15.79,15.317,15.652,895096,0
2009-01-28,15.857,15.857,15.44,15.665,823027,0
2009-01-29,15.444,15.939,15.444,15.809,785205,0
2009-01-30,15.975,16.121,15.747,15.813,1241708,0
2009-02-02,15.624,16.496,15.606,16.359,1368026,0
2009-02-03,16.5,16.5,16.169,16.268,1621338,0
2009-02-04,15.996,16.713,15.996,16.283,1170512,0
2009-02-05,16.253,16.386,16.098,16.24,952958,0
2009-02-06,15.95,16.323,15.648,16.093,1788410,0
2009-02-09,16.073,16.093,15.683,15.959,1225035,0
2009-02-10,15.905,16.064,15.287,15.426,1437528,0
2009-02-11,15.499,15.586,15.241,15.371,1327671,0
2009-02-12,15.19,15.391,15.014,15.27,1802337,0
2009-02-13,15.32,15.576,15.287,15.474,1049987,0
2009-02-17,15.298,15.384,14.852,14.975,1451877,0
2009-02-18,15.053,15.053,14.662,14.718,1141457,0
2009-02-19,14.816,14.945,14.642,14.693,1540669,0
2009-02-20,14.493,14.724,14.214,14.465,1279973,0
2009-02-23,14.548,14.632,14.136,14.214,942035,0
2009-02-24,14.402,14.578,14.174,14.287,1441342,0
2009-02-25,14.221,14.465,14.094,14.271,1158606,0
2009-02-26,14.332,14.366,13.992,14.011,1411839,0
2009-02-27,13.855,14.206,13.62,13.833,1414243,0
2009-03-02,13.608,13.681,13.208,13.288,1769564,0
2009-03-03,13.353,13.485,12.718,12.722,1614219,0
2009-03-04,12.888,13.077,12.658,12.931,917797,0
2009-03-05,12.741,12.773,12.316,12.357,1018245,0
2009-03-06,12.465,12.631,12.078,12.424,1273348,0
2009-03-09,12.256,12.461,12.142,12.204,1053467,0
2009-03-10,12.243,12.433,12.036,12.296,2105270,0
2009-03-11,12.326,12.395,12.054,12.088,1147718,0
2009-03-12,12.054,12.346,11.814,12.32,1237950,0
2009-03-13,12.612,12.82,12.424,12.586,1548962,0
2009-03-16,12.674,13.057,12.622,12.839,1472883,0
2009-03-17,12.884,13.245,12.789,13.245,935151,0
2009-03-18,13.224,13.692,13.1,13.645,1327486,0
2009-03-19,13.799,13.924,13.595,13.801,1087598,0
2009-03-20,13.753,14.194,13.585,13.664,1578927,0
2009-03-23,13.833,13.878,13.545,13.874,1936225,0
2009-03-24,13.708,13.823,13.361,13.382,792787,0
2009-03-25,13.446,13.575,13.086,13.412,987449,0
2009-03-26,13.575,13.653,13.301,13.495,1490397,0
2009-03-27,13.357,13.566,13.249,13.345,745679,0
2009-03-30,13.09,13.485,13.033,13.454,1462146,0
2009-03-31,13.472,13.664,13.258,13.402,1148041,0
2009-04-01,13.242,13.467,13.162,13.372,1143560,0
2009-04-02,13.624,13.742,13.313,13.495,1183093,0
2009-04-03,13.503,13.503,13.09,13.208,1093960,0
2009-04-06,13.064,13.304,13.006,13.104,723274,0
2009-04-07,12.951,13.148,12.888,12.903,887105,0
2009-04-08,12.939,13.021,12.805,12.891,969827,0
2009-04-09,13.144,13.144,12.833,12.993,1511218,0
2009-04-13,12.91,12.969,12.662,12.789,783589,0
2009-04-14,12.622,12.643,12.465,12.537,1323814,0
2009-04-15,12.508,12.631,12.444,12.537,1045554,0
2009-04-16,12.643,12.824,12.49,12.713,1204650,0
2009-04-17,12.662,12.797,12.575,12.728,1347962,0
2009-04-20,12.524,12.736,12.49,12.608,990733,0
2009-04-21,12.615,12.785,12.524,12.575,1104554,0
2009-04-22,12.524,12.701,12.477,12.494,918243,0
2009-04-23,12.501,12.516,12.146,12.292,1914249,0
2009-04-24,12.357,12.387,12.154,12.326,1371596,0
2009-04-27,12.183,12.709,12.168,12.615,1520327,0
2009-04-28,12.524,12.971,12.461,12.773,2544398,0
2009-04-29,12.922,13.131,12.705,13.03,1707060,0
2009-04-30,13.135,13.158,12.898,12.985,1915282,0
2009-05-01,13.017,13.187,12.894,13.107,1564109,0
2009-05-04,13.226,13.226,12.839,13.026,1716627,0
2009-05-05,13.001,13.001,12.586,12.674,1008446,0
2009-05-06,12.678,12.752,12.474,12.618,1319610,0
2009-05-07,12.749,12.993,12.658,12.91,1217944,0
2009-05-08,13.052,13.086,12.781,12.828,1145919,0
2009-05-11,12.658,13.048,12.6,12.985,1183485,0
2009-05-12,13.03,13.212,13.013,13.086,1027775,0
2009-05-13,12.919,13.115,12.627,12.651,1154238,0
2009-05-14,12.666,12.816,12.477,12.528,1310515,0
2009-05-15,12.504,12.528,12.206,12.323,1239826,0
2009-05-18,12.33,12.424,12.252,12.33,1011220,0
2009-05-19,12.339,12.931,12.339,12.888,1600805,0
2009-05-20,12.985,12.985,12.828,12.884,929086,0
2009-05-21,12.773,12.919,12.639,12.777,703295,0
2009-05-22,12.824,12.959,12.705,12.752,554672,0
2009-05-26,12.682,13.216,12.622,13.111,1225613,0
2009-05-27,13.073,13.12,12.879,12.91,651108,0
2009-05-28,12.993,13.174,12.91,13.115,796836,0
2009-05-29,13.158,13.253,12.98,13.123,889857,0
2009-06-01,13.258,13.781,13.242,13.745,1122425,0
2009-06-02,13.649,13.952,13.62,13.899,1210454,0
2009-06-03,13.837,13.924,13.708,13.851,584884,0
2009-06-04,13.943,13.943,13.728,13.766,497916,0
2009-06-05,13.837,13.882,13.645,13.851,666210,0
2009-06-08,13.753,14.152,13.724,14.031,648682,0
2009-06-09,14.103,14.103,13.692,13.882,540768,0
2009-06-10,14.002,14.031,13.728,13.956,747516,0
2009-06-11,13.952,14.132,13.842,13.969,712346,0
2009-06-12,13.878,14.182,13.677,14.115,704240,0
2009-06-15,14.038,14.071,13.719,13.886,829330,0
2009-06-16,13.969,14.014,13.773,13.892,853194,0
2009-06-17,13.911,14.14,13.911,13.943,1118078,0
2009-06-18,13.969,14.509,13.895,14.303,1586000,0
2009-06-19,14.52,14.567,14.166,14.472,3593256,0
2009-06-22,14.406,14.578,14.324,14.433,943741,0
2009-06-23,14.571,14.595,14.263,14.275,670286,0
2009-06-24,14.417,14.472,14.202,14.243,512919,0
2009-06-25,14.194,14.567,14.132,14.527,519335,0
2009-06-26,14.497,14.713,14.332,14.685,1832977,0
2009-06-29,14.682,14.758,14.523,14.659,572321,0
2009-06-30,14.705,14.82,14.489,14.611,939039,0
2009-07-01,14.754,14.979,14.742,14.914,764234,0
2009-07-02,14.733,14.746,14.468,14.468,472307,0
2009-07-06,14.442,14.769,14.442,14.642,627459,0
2009-07-07,14.67,14.701,14.39,14.412,504682,0
2009-07-08,14.429,14.548,14.23,14.393,751862,0
2009-07-09,14.52,14.578,14.198,14.358,686126,0
2009-07-10,14.329,14.517,14.267,14.358,431314,0
2009-07-13,14.425,14.746,14.287,14.733,986551,0
2009-07-14,14.769,14.8,14.501,14.761,571494,0
2009-07-15,14.895,14.986,14.82,14.95,608567,0
2009-07-16,14.925,15.095,14.784,15.068,346003,0
2009-07-17,15.106,15.136,14.914,15.01,339054,0
2009-07-20,15.119,15.156,14.776,14.914,437241,0
2009-07-21,15.037,15.103,14.883,15.072,331900,0
2009-07-22,14.961,15.474,14.961,15.422,703183,0
2009-07-23,15.369,15.991,15.369,15.64,1196938,0
2009-07-24,15.486,15.66,15.391,15.652,514031,0
2009-07-27,15.586,15.616,15.375,15.586,644985,0
2009-07-28,15.534,15.687,15.486,15.66,546110,0
2009-07-29,15.624,15.636,15.29,15.522,559884,0
2009-07-30,15.648,16.02,15.495,15.69,913506,0
2009-07-31,15.608,15.624,15.219,15.224,1139754,0
2009-08-03,15.38,15.38,15.021,15.194,563497,0
2009-08-04,15.092,15.222,14.942,15.075,764645,0
2009-08-05,15.123,15.156,14.659,14.705,574444,0
2009-08-06,14.721,14.868,14.374,14.393,1182493,0
2009-08-07,14.611,14.82,14.382,14.693,751817,0
2009-08-10,14.654,14.689,14.39,14.548,836467,0
2009-08-11,14.442,14.65,14.329,14.585,856410,0
2009-08-12,14.485,14.685,14.465,14.551,582383,0
2009-08-13,14.646,14.721,14.412,14.574,450889,0
2009-08-14,14.607,14.607,14.287,14.465,712171,0
2009-08-17,14.194,14.445,14.161,14.39,551754,0
2009-08-18,14.472,14.489,14.239,14.329,497205,0
2009-08-19,14.214,14.481,14.144,14.457,343476,0
2009-08-20,14.465,14.52,14.324,14.52,367043,0
2009-08-21,14.567,14.718,14.477,14.65,839237,0
2009-08-24,14.724,14.918,14.666,14.784,621605,0
2009-08-25,14.874,14.91,14.635,14.675,437424,0
2009-08-26,14.733,14.839,14.654,14.746,447432,0
2009-08-27,14.827,14.954,14.678,14.848,584080,0
2009-08-28,14.914,14.922,14.62,14.761,907992,0
2009-08-31,14.718,14.797,14.402,14.497,862275,0
2009-09-01,14.382,14.574,14.267,14.438,864056,0
2009-09-02,14.445,14.477,14.198,14.312,621881,0
2009-09-03,14.32,14.354,14.057,14.278,541693,0
2009-09-04,14.21,14.406,14.14,14.324,462718,0
2009-09-08,14.468,14.509,14.247,14.468,420581,0
2009-09-09,14.449,14.477,14.29,14.329,393035,0
2009-09-10,14.425,14.425,14.214,14.393,658647,0
2009-09-11,14.35,14.362,14.182,14.23,509695,0
2009-09-14,14.132,14.382,14.126,14.239,714631,0
2009-09-15,14.259,14.324,14.152,14.316,662391,0
2009-09-16,14.457,14.457,14.103,14.324,483012,0
2009-09-17,14.259,14.445,14.259,14.386,276075,0
2009-09-18,14.422,14.611,14.417,14.527,863509,0
2009-09-21,14.374,14.477,14.271,14.39,580862,0
2009-09-22,14.517,14.541,14.336,14.52,447750,0
2009-09-23,14.582,14.582,14.275,14.287,606174,0
2009-09-24,14.378,14.429,14.239,14.275,555546,0
2009-09-25,14.252,14.316,14.166,14.247,582629,0
2009-09-28,14.312,14.438,14.263,14.406,557704,0
2009-09-29,14.461,14.493,14.298,14.425,944729,0
2009-09-30,14.477,14.477,14.221,14.324,762213,0
2009-10-01,14.303,14.32,14.011,14.035,516580,0
2009-10-02,13.924,14.152,13.855,13.973,519203,0
2009-10-05,14.038,14.103,13.892,13.952,457186,0
2009-10-06,14.071,14.132,13.882,14.132,497648,0
2009-10-07,14.126,14.221,14.023,14.19,329412,0
2009-10-08,14.312,14.312,14.042,14.086,521828,0
2009-10-09,14.098,14.228,14.014,14.206,532600,0
2009-10-12,14.294,14.374,14.263,14.336,188708,0
2009-10-13,14.34,14.378,14.17,14.239,340998,0
2009-10-14,14.347,14.358,14.086,14.312,362705,0
2009-10-15,14.221,14.406,14.156,14.402,509711,0
2009-10-16,14.329,14.449,14.225,14.37,365488,0
2009-10-19,14.449,14.578,14.206,14.532,310545,0
2009-10-20,14.505,14.513,14.252,14.497,851183,0
2009-10-21,14.442,14.705,14.378,14.52,826023,0
2009-10-22,14.485,14.564,14.402,14.513,480777,0
2009-10-23,14.509,14.544,14.148,14.21,467149,0
2009-10-26,14.255,14.386,13.907,14.057,635416,0
2009-10-27,14.057,14.308,14.052,14.107,465523,0
2009-10-28,14.144,14.393,14.09,14.115,611985,0
2009-10-29,14.103,14.152,13.851,14.126,831608,0
2009-10-30,14.071,14.078,13.708,13.886,710703,0
2009-11-02,14.002,14.002,13.645,13.795,674016,0
2009-11-03,13.745,13.888,13.632,13.888,395847,0
2009-11-04,13.907,14.014,13.773,13.837,492815,0
2009-11-05,13.956,14.148,13.899,14.129,339328,0
2009-11-06,13.989,14.206,13.965,14.038,277455,0
2009-11-09,14.094,14.152,14.007,14.152,368043,0
2009-11-10,14.103,14.234,14.075,14.144,266408,0
2009-11-11,14.206,14.239,13.985,14.035,318122,0
2009-11-12,14.035,14.156,13.791,13.805,320674,0
2009-11-13,13.87,13.87,13.604,13.801,328221,0
2009-11-16,13.904,14.298,13.904,14.228,428480,0
2009-11-17,14.166,14.35,14.082,14.35,343301,0
2009-11-18,14.366,14.402,14.247,14.366,311257,0
2009-11-19,14.23,14.271,13.965,13.999,481633,0
2009-11-20,13.929,13.985,13.823,13.965,377928,0
2009-11-23,14.148,14.397,14.118,14.225,402822,0
2009-11-24,14.271,14.271,14.082,14.252,217170,0
2009-11-25,14.324,14.366,14.136,14.19,602538,0
2009-11-27,13.826,14.129,13.778,13.929,224639,0
2009-11-30,13.888,13.907,13.649,13.895,515756,0
2009-12-01,14.027,14.39,13.915,14.259,897014,0
2009-12-02,14.34,14.497,14.156,14.194,549969,0
2009-12-03,14.263,14.497,14.23,14.252,918877,0
2009-12-04,14.442,14.551,14.216,14.465,743438,0
2009-12-07,14.429,14.659,14.422,14.555,527330,0
2009-12-08,14.489,14.693,14.298,14.646,406311,0
2009-12-09,14.646,14.662,14.52,14.646,315032,0
2009-12-10,14.689,14.776,14.578,14.625,413106,0
2009-12-11,14.574,14.632,14.429,14.551,551439,0
2009-12-14,14.62,14.878,14.585,14.878,525740,0
2009-12-15,14.816,14.986,14.75,14.831,858712,0
2009-12-16,14.945,14.989,14.701,14.728,645893,0
2009-12-17,14.632,14.689,14.465,14.595,793361,0
2009-12-18,14.705,14.705,14.461,14.585,1503800,0
2009-12-21,14.585,14.746,14.485,14.709,692126,0
2009-12-22,14.697,14.91,14.678,14.891,720104,0
2009-12-23,14.942,15.017,14.823,14.986,427539,0
2009-12-24,15.033,15.115,14.975,15.115,158729,0
2009-12-28,15.111,15.119,14.831,14.945,552121,0
2009-12-29,15.005,15.159,14.966,15.048,397643,0
2009-12-30,15.037,15.198,15.026,15.136,517302,0
2009-12-31,15.136,15.207,14.724,14.754,356875,0
2010-01-04,14.925,14.95,14.776,14.945,765795,0
2010-01-05,14.975,14.975,14.738,14.797,1040036,0
2010-01-06,14.772,14.857,14.632,14.709,988077,0
2010-01-07,14.659,14.693,14.417,14.639,676589,0
2010-01-08,14.59,14.59,14.429,14.52,466886,0
2010-01-11,14.599,14.721,14.536,14.701,953284,0
2010-01-12,14.574,14.713,14.574,14.65,737617,0
2010-01-13,14.65,14.701,14.544,14.682,580088,0
2010-01-14,14.666,14.835,14.639,14.742,450218,0
2010-01-15,14.784,14.784,14.298,14.578,667601,0
2010-01-19,14.646,14.812,14.607,14.769,718507,0
2010-01-20,14.689,14.758,14.402,14.517,668833,0
2010-01-21,14.465,14.705,14.21,14.39,684040,0
2010-01-22,14.408,14.472,14.316,14.374,688108,0
2010-01-25,14.37,14.607,14.221,14.567,575534,0
2010-01-26,14.541,14.629,14.378,14.425,758896,0
2010-01-27,14.37,14.559,14.354,14.52,432473,0
2010-01-28,14.582,14.582,14.234,14.422,586880,0
2010-01-29,14.477,14.532,14.35,14.393,747444,0
2010-02-01,14.449,14.465,14.267,14.358,352642,0
2010-02-02,14.324,14.548,14.263,14.329,711780,0
2010-02-03,14.214,14.263,13.961,14.071,559017,0
2010-02-04,13.947,14.042,13.745,13.851,490074,0
2010-02-05,13.83,13.842,13.604,13.724,823151,0
2010-02-08,13.736,13.736,13.424,13.424,890220,0
2010-02-09,13.585,13.608,13.392,13.49,1005839,0
2010-02-10,13.42,13.604,13.212,13.595,953901,0
2010-02-11,13.559,13.937,13.463,13.937,1123822,0
2010-02-12,13.837,13.929,13.739,13.929,639692,0
2010-02-16,13.978,14.082,13.886,14.078,574220,0
2010-02-17,14.071,14.19,13.992,14.115,463475,0
2010-02-18,14.061,14.267,14.061,14.228,481664,0
2010-02-19,14.156,14.485,14.156,14.425,640483,0
2010-02-22,14.412,14.611,14.408,14.536,486063,0
2010-02-23,14.541,14.582,14.386,14.468,486578,0
2010-02-24,14.513,14.574,14.308,14.541,521069,0
2010-02-25,14.37,14.551,14.347,14.536,438757,0
2010-02-26,14.555,14.555,14.29,14.366,678273,0
2010-03-01,14.433,14.567,14.412,14.505,449325,0
2010-03-02,14.532,14.724,14.461,14.724,548110,0
2010-03-03,14.733,14.831,14.685,14.721,362884,0
2010-03-04,14.792,14.792,14.639,14.758,303968,0
2010-03-05,14.772,14.929,14.738,14.929,557568,0
2010-03-08,14.899,14.961,14.721,14.742,633776,0
2010-03-09,14.693,14.742,14.453,14.632,900781,0
2010-03-10,14.59,14.659,14.485,14.59,668208,0
2010-03-11,14.449,14.532,14.37,14.523,491480,0
2010-03-12,14.523,14.615,14.412,14.595,440128,0
2010-03-15,14.607,14.65,14.425,14.523,1315724,0
2010-03-16,14.615,14.709,14.457,14.689,527017,0
2010-03-17,14.689,14.804,14.67,14.709,361693,0
2010-03-18,14.666,14.848,14.666,14.738,322833,0
2010-03-19,14.776,14.839,14.629,14.689,811591,0
2010-03-22,14.642,14.758,14.564,14.758,551391,0
2010-03-23,14.765,14.925,14.685,14.907,455755,0
2010-03-24,14.902,14.954,14.797,14.82,566690,0
2010-03-25,14.891,14.954,14.765,14.8,418527,0
2010-03-26,14.8,14.891,14.769,14.804,322521,0
2010-03-29,14.823,15.014,14.779,15.002,370640,0
2010-03-30,15.041,15.057,14.861,14.954,431547,0
2010-03-31,14.883,15.046,14.812,14.816,501955,0
2010-04-01,14.937,15.005,14.852,15.005,345256,0
2010-04-05,15.002,15.18,14.993,15.18,420353,0
2010-04-06,15.144,15.388,15.103,15.371,409634,0
2010-04-07,15.384,15.384,15.211,15.369,418555,0
2010-04-08,15.369,15.369,15.088,15.141,375507,0
2010-04-09,15.132,15.183,15.002,15.183,286158,0
2010-04-12,15.144,15.32,15.103,15.257,804376,0
2010-04-13,15.19,15.257,15.014,15.048,1017226,0
2010-04-14,15.057,15.057,14.883,14.958,598548,0
2010-04-15,14.872,14.989,14.872,14.895,672096,0
2010-04-16,14.907,14.933,14.779,14.861,564823,0
2010-04-19,14.769,14.823,14.578,14.724,862446,0
2010-04-20,14.713,14.823,14.685,14.816,630716,0
2010-04-21,14.758,14.91,14.728,14.868,549030,0
2010-04-22,14.733,14.864,14.689,14.852,508806,0
2010-04-23,14.858,14.904,14.713,14.866,647578,0
2010-04-26,14.804,14.979,14.693,14.758,518900,0
2010-04-27,14.693,14.874,14.574,14.582,478301,0
2010-04-28,14.625,14.883,14.578,14.812,411179,0
2010-04-29,14.902,14.989,14.8,14.966,480694,0
2010-04-30,14.942,15.119,14.868,14.883,589032,0
2010-05-03,14.95,14.966,14.754,14.922,789602,0
2010-05-04,14.808,14.95,14.567,14.705,935617,0
2010-05-05,15.099,15.237,14.532,14.848,1306473,0
2010-05-06,14.823,14.922,13.53,14.501,1188169,0
2010-05-07,14.453,14.505,14.071,14.107,1331860,0
2010-05-10,14.705,14.718,14.402,14.678,828529,0
2010-05-11,14.595,15.084,14.449,14.883,761538,0
2010-05-12,14.895,15.144,14.827,15.01,799928,0
2010-05-13,15.021,15.144,14.861,15.068,701428,0
2010-05-14,14.95,14.996,14.721,14.874,791095,0
2010-05-17,14.945,15.079,14.685,15.063,818318,0
2010-05-18,15.123,15.224,14.848,14.874,664329,0
2010-05-19,14.852,15.005,14.75,14.874,697392,0
2010-05-20,14.635,14.682,14.035,14.038,1523776,0
2010-05-21,13.895,14.115,13.786,13.947,812080,0
2010-05-24,13.933,14.182,13.888,14.007,654826,0
2010-05-25,13.701,13.791,13.53,13.778,524614,0
2010-05-26,13.911,14.002,13.758,13.81,694114,0
2010-05-27,14.075,14.078,13.858,13.996,481106,0
2010-05-28,13.939,14.177,13.937,13.985,706802,0
2010-06-01,13.842,14.007,13.62,13.624,693337,0
2010-06-02,13.701,13.837,13.542,13.833,1086645,0
2010-06-03,13.943,14.075,13.87,14.035,600282,0
2010-06-04,13.83,13.855,13.511,13.538,655089,0
2010-06-07,13.542,13.833,13.515,13.559,492213,0
2010-06-08,13.555,13.739,13.481,13.696,447182,0
2010-06-09,13.762,13.781,13.439,13.503,544019,0
2010-06-10,13.701,13.851,13.645,13.742,481245,0
2010-06-11,13.578,13.745,13.475,13.732,478237,0
2010-06-14,13.87,14.055,13.826,13.87,483225,0
2010-06-15,13.895,14.136,13.874,14.107,508360,0
2010-06-16,14.011,14.354,14.011,14.234,266330,0
2010-06-17,14.336,14.37,14.185,14.362,224740,0
2010-06-18,14.408,14.429,14.303,14.406,746320,0
2010-06-21,14.536,14.654,14.259,14.324,435604,0
2010-06-22,14.358,14.465,14.078,14.107,564821,0
2010-06-23,14.082,14.082,13.83,13.851,329769,0
2010-06-24,13.795,14.052,13.762,13.855,536862,0
2010-06-25,13.924,14.031,13.75,13.985,1089203,0
2010-06-28,13.965,14.247,13.952,14.136,451325,0
2010-06-29,13.919,13.969,13.773,13.904,680865,0
2010-06-30,13.936,14.202,13.853,13.885,807824,0
2010-07-01,13.947,13.965,13.578,13.781,690357,0
2010-07-02,13.842,13.882,13.649,13.753,349696,0
2010-07-06,13.892,14.011,13.766,13.87,440568,0
2010-07-07,13.943,14.312,13.87,14.308,926952,0
2010-07-08,14.445,14.461,14.21,14.378,474070,0
2010-07-09,14.393,14.461,14.303,14.457,258752,0
2010-07-12,14.406,14.509,14.287,14.312,402927,0
2010-07-13,14.465,14.52,14.275,14.501,591206,0
2010-07-14,14.425,14.536,14.329,14.438,335946,0
2010-07-15,14.417,14.509,14.271,14.378,399475,0
2010-07-16,14.308,14.324,13.985,13.989,512517,0
2010-07-19,14.061,14.206,13.952,14.144,292683,0
2010-07-20,14.066,14.374,13.956,14.358,397565,0
2010-07-21,14.445,14.465,14.057,14.098,315075,0
2010-07-22,14.29,14.493,14.214,14.477,398640,0
2010-07-23,14.429,14.689,14.329,14.666,314167,0
2010-07-26,14.67,14.954,14.67,14.883,464280,0
2010-07-27,14.954,15.144,14.954,15.141,354834,0
2010-07-28,15.132,15.18,14.852,14.937,313311,0
2010-07-29,15.063,15.119,14.578,14.779,513241,0
2010-07-30,14.607,14.827,14.59,14.724,338297,0
2010-08-02,14.942,15.01,14.788,14.996,439012,0
2010-08-03,14.958,15.163,14.827,14.989,279408,0
2010-08-04,15.115,15.32,15.115,15.317,430426,0
2010-08-05,15.241,15.241,14.772,14.989,702074,0
2010-08-06,14.831,15.111,14.8,15.072,692957,0
2010-08-09,15.211,15.229,15.075,15.163,674828,0
2010-08-10,15.029,15.262,14.989,15.136,507000,0
2010-08-11,14.933,15.148,14.868,15.046,969258,0
2010-08-12,14.835,15.106,14.797,15.072,775067,0
2010-08-13,15.048,15.186,14.945,14.966,742771,0
2010-08-16,14.925,15.017,14.788,14.942,358130,0
2010-08-17,15.106,15.148,14.975,15.057,402834,0
2010-08-18,14.986,15.068,14.823,14.937,639736,0
2010-08-19,14.895,14.895,14.493,14.536,627088,0
2010-08-20,14.461,14.513,14.324,14.493,492743,0
2010-08-23,14.564,14.689,14.445,14.468,539133,0
2010-08-24,14.29,14.559,14.234,14.429,475307,0
2010-08-25,14.362,14.685,14.336,14.662,431595,0
2010-08-26,14.675,14.772,14.582,14.659,346884,0
2010-08-27,14.713,15.002,14.541,14.989,446058,0
2010-08-30,14.966,14.966,14.59,14.595,699378,0
2010-08-31,14.572,14.784,14.458,14.678,517903,0
2010-09-01,14.864,15.029,14.742,15.026,756882,0
2010-09-02,15.123,15.123,14.776,14.878,536017,0
2010-09-03,15.048,15.084,14.937,15.072,340442,0
2010-09-07,15.021,15.075,14.887,14.91,398265,0
2010-09-08,14.922,14.954,14.776,14.827,264090,0
2010-09-09,15.002,15.046,14.902,14.989,286237,0
2010-09-10,15.01,15.103,14.97,15.084,344498,0
2010-09-13,15.194,15.194,15.037,15.128,569909,0
2010-09-14,15.092,15.171,14.996,15.084,306511,0
2010-09-15,15.01,15.033,14.823,15.005,328126,0
2010-09-16,14.945,14.961,14.65,14.792,315256,0
2010-09-17,14.883,14.937,14.678,14.872,310526,0
2010-09-20,14.945,15.229,14.8,15.224,526027,0
2010-09-21,15.257,15.317,15.063,15.092,414503,0
2010-09-22,15.075,15.245,15.005,15.084,456417,0
2010-09-23,14.996,15.159,14.883,14.899,295723,0
2010-09-24,15.041,15.384,15.033,15.353,463712,0
2010-09-27,15.384,15.404,15.233,15.388,494716,0
2010-09-28,15.448,15.455,15.159,15.422,453588,0
2010-09-29,15.419,15.478,15.317,15.47,368897,0
2010-09-30,15.576,15.652,15.359,15.468,577880,0
2010-10-01,15.616,15.64,15.466,15.59,261754,0
2010-10-04,15.612,15.687,15.361,15.452,376273,0
2010-10-05,15.53,15.779,15.526,15.77,399846,0
2010-10-06,15.759,15.809,15.602,15.724,432163,0
2010-10-07,15.79,15.95,15.687,15.735,303704,0
2010-10-08,15.759,15.832,15.59,15.79,313958,0
2010-10-11,15.821,15.927,15.755,15.862,355264,0
2010-10-12,15.862,15.862,15.657,15.716,214545,0
2010-10-13,15.806,15.966,15.732,15.924,400959,0
2010-10-14,15.935,16.06,15.897,15.996,316017,0
2010-10-15,16.058,16.173,15.966,16.053,247417,0
2010-10-18,16.155,16.24,16.06,16.164,314309,0
2010-10-19,16.02,16.24,15.946,16.02,322505,0
2010-10-20,16.08,16.117,15.959,16.085,553953,0
2010-10-21,16.121,16.24,15.935,16.044,357603,0
2010-10-22,16.058,16.146,15.963,16.024,245919,0
2010-10-25,16.098,16.268,16.068,16.131,232054,0
2010-10-26,16.044,16.173,15.931,15.963,261024,0
2010-10-27,15.849,15.963,15.735,15.924,486673,0
2010-10-28,16.013,16.121,15.946,16.028,348392,0
2010-10-29,15.914,16.037,15.905,15.973,378925,0
2010-11-01,16.024,16.08,15.66,15.798,333586,0
2010-11-02,15.927,16.138,15.927,16.093,312315,0
2010-11-03,16.093,16.173,15.913,16.093,205606,0
2010-11-04,16.264,16.544,16.24,16.496,555456,0
2010-11-05,16.469,16.469,16.311,16.393,173274,0
2010-11-08,16.375,16.4,16.203,16.29,204855,0
2010-11-09,16.307,16.386,16.151,16.244,247704,0
2010-11-10,16.268,16.4,16.138,16.397,253144,0
2010-11-11,16.203,16.421,16.197,16.378,164028,0
2010-11-12,16.203,16.343,16.197,16.26,278857,0
2010-11-15,16.327,16.523,16.311,16.386,155265,0
2010-11-16,16.181,16.315,15.917,16.041,338208,0
2010-11-17,16.064,16.113,15.959,16.068,213996,0
2010-11-18,16.208,16.433,16.169,16.397,357874,0
2010-11-19,16.354,16.469,16.302,16.446,432193,0
2010-11-22,16.404,16.724,16.354,16.688,417066,0
2010-11-23,16.555,16.797,16.397,16.74,693145,0
2010-11-24,16.768,17.167,16.768,17.152,995543,0
2010-11-26,16.97,17.225,16.914,17.036,379298,0
2010-11-29,16.985,17.266,16.878,17.262,639478,0
2010-11-30,17.12,17.128,16.856,17.005,784180,0
2010-12-01,17.214,17.317,17.045,17.073,753200,0
2010-12-02,17.112,17.116,16.914,16.935,998130,0
2010-12-03,16.865,16.918,16.763,16.855,641150,0
2010-12-06,16.834,16.931,16.808,16.837,444808,0
2010-12-07,16.977,17.02,16.792,16.83,693706,0
2010-12-08,16.852,17.005,16.841,16.855,411470,0
2010-12-09,16.951,16.973,16.72,16.78,459271,0
2010-12-10,16.855,17.091,16.855,17.088,401172,0
2010-12-13,17.082,17.082,16.973,16.977,367079,0
2010-12-14,17.032,17.234,17.016,17.124,405480,0
2010-12-15,17.091,17.148,16.964,16.993,405809,0
2010-12-16,17.032,17.231,16.963,17.175,423355,0
2010-12-17,17.148,17.218,16.939,17.218,687145,0
2010-12-20,17.299,17.301,17.135,17.183,336487,0
2010-12-21,17.244,17.244,17.13,17.16,308329,0
2010-12-22,17.16,17.277,17.103,17.135,249743,0
2010-12-23,17.167,17.225,17.112,17.183,315905,0
2010-12-27,17.183,17.355,17.124,17.254,184520,0
2010-12-28,17.31,17.34,17.116,17.282,241539,0
2010-12-29,17.357,17.394,17.269,17.325,178458,0
2010-12-30,17.325,17.383,17.191,17.191,168793,0
2010-12-31,17.233,17.301,16.993,17.005,264988,0
2011-01-03,17.16,17.391,17.094,17.314,321319,0
2011-01-04,17.384,17.384,16.964,17.163,338177,0
2011-01-05,17.143,17.236,17.032,17.187,293956,0
2011-01-06,17.222,17.24,17.024,17.13,264334,0
2011-01-07,17.179,17.196,16.914,17.155,242611,0
2011-01-10,17.13,17.229,16.901,17.16,304846,0
2011-01-11,17.196,17.254,17.016,17.078,401420,0
2011-01-12,17.214,17.234,17.088,17.16,427330,0
2011-01-13,17.124,17.207,17.028,17.061,452971,0
2011-01-14,17.024,17.368,17.02,17.336,285273,0
2011-01-18,17.155,17.314,17.069,17.295,623958,0
2011-01-19,17.275,17.319,17.005,17.028,518172,0
2011-01-20,16.96,17.183,16.96,17.032,739919,0
2011-01-21,17.124,17.124,16.865,16.906,286256,0
2011-01-24,16.883,17.045,16.883,16.97,380713,0
2011-01-25,16.889,17.016,16.852,16.977,386152,0
2011-01-26,16.981,17.112,16.967,17.013,673664,0
2011-01-27,17.057,17.057,16.845,16.911,589115,0
2011-01-28,16.951,16.955,16.587,16.603,486355,0
2011-01-31,16.686,16.69,16.472,16.553,827928,0
2011-02-01,16.564,16.861,16.536,16.789,524432,0
2011-02-02,16.408,16.572,15.975,16.283,1132932,0
2011-02-03,16.374,16.406,16.156,16.374,962400,0
2011-02-04,16.372,16.4,16.248,16.327,698687,0
2011-02-07,16.4,16.437,16.307,16.393,663490,0
2011-02-08,16.411,16.437,16.2,16.307,882743,0
2011-02-09,16.336,16.336,15.875,16.06,1175012,0
2011-02-10,15.923,16.093,15.923,16.093,578807,0
2011-02-11,16.146,16.146,16.017,16.142,609722,0
2011-02-14,16.142,16.228,15.996,16.193,464806,0
2011-02-15,16.19,16.359,16.146,16.221,726722,0
2011-02-16,16.286,16.386,16.146,16.24,450697,0
2011-02-18,16.419,16.473,16.33,16.451,245884,0
2011-02-22,16.343,16.453,16.24,16.279,388068,0
2011-02-23,16.275,16.397,16.151,16.162,446396,0
2011-02-24,16.217,16.248,16.073,16.228,529246,0
2011-02-25,16.277,16.512,16.169,16.512,326191,0
2011-02-28,16.519,16.702,16.448,16.499,433576,0
2011-03-01,16.559,16.749,16.432,16.46,752254,0
2011-03-02,16.465,16.619,16.41,16.559,309467,0
2011-03-03,16.689,16.93,16.662,16.854,312804,0
2011-03-04,16.921,16.942,16.523,16.742,521025,0
2011-03-07,16.76,17.013,16.738,16.749,510372,0
2011-03-08,16.774,17.083,16.7,16.997,376020,0
2011-03-09,16.977,17.12,16.951,17.02,258891,0
2011-03-10,16.856,16.856,16.548,16.564,354510,0
2011-03-11,16.503,16.611,16.428,16.531,354949,0
2011-03-14,16.44,16.507,16.362,16.473,214679,0
2011-03-15,16.127,16.374,16.093,16.258,445845,0
2011-03-16,16.273,16.337,16.068,16.213,618216,0
2011-03-17,16.48,16.48,16.243,16.255,460691,0
2011-03-18,16.388,16.7,16.345,16.555,694118,0
2011-03-21,16.718,16.93,16.65,16.738,636105,0
2011-03-22,16.738,17.032,16.738,16.844,478122,0
2011-03-23,16.901,16.901,16.611,16.722,330423,0
2011-03-24,16.877,16.877,16.646,16.733,250409,0
2011-03-25,16.77,17.005,16.672,16.786,199830,0
2011-03-28,16.868,16.946,16.707,16.726,213098,0
2011-03-29,16.77,16.981,16.742,16.877,170296,0
2011-03-30,16.885,17.087,16.885,17.065,244947,0
2011-03-31,17.063,17.181,17.046,17.087,309626,0
2011-04-01,17.189,17.399,17.18,17.216,285066,0
2011-04-04,17.264,17.399,17.226,17.297,360956,0
2011-04-05,17.185,17.391,17.185,17.301,250651,0
2011-04-06,17.406,17.547,17.319,17.424,338560,0
2011-04-07,17.406,17.466,17.125,17.16,327459,0
2011-04-08,17.246,17.246,16.969,17.024,202589,0
2011-04-11,16.997,17.171,16.963,17.013,468062,0
2011-04-12,16.854,16.938,16.568,16.568,382172,0
2011-04-13,16.559,16.729,16.512,16.555,280675,0
2011-04-14,16.523,16.694,16.419,16.65,291931,0
2011-04-15,16.611,16.848,16.588,16.733,517899,0
2011-04-18,16.436,16.619,16.399,16.523,365387,0
2011-04-19,16.564,16.646,16.419,16.5,260713,0
2011-04-20,16.697,16.864,16.676,16.854,270229,0
2011-04-21,16.897,17.04,16.897,16.977,316144,0
2011-04-25,16.934,17.024,16.733,16.828,290800,0
2011-04-26,16.877,16.909,16.824,16.828,708058,0
2011-04-27,16.828,17.1,16.819,17.061,298566,0
2011-04-28,17.1,17.301,17.02,17.264,323240,0
2011-04-29,17.303,17.465,17.228,17.418,373370,0
2011-05-02,17.45,17.562,17.293,17.384,448597,0
2011-05-03,17.341,17.485,17.283,17.361,449005,0
2011-05-04,18.138,18.138,17.219,17.256,484011,0
2011-05-05,17.191,17.507,17.028,17.329,489364,0
2011-05-06,17.452,17.753,17.416,17.443,599247,0
2011-05-09,17.44,17.87,17.38,17.813,525983,0
2011-05-10,17.881,18.138,17.853,18.071,513461,0
2011-05-11,18.028,18.081,17.715,17.755,385531,0
2011-05-12,17.688,18.032,17.593,17.999,339262,0
2011-05-13,18.076,18.141,17.693,17.936,385622,0
2011-05-16,17.866,18.129,17.825,17.981,693421,0
2011-05-17,17.881,18.043,17.866,17.973,422816,0
2011-05-18,18.092,18.247,18.028,18.236,580586,0
2011-05-19,18.336,18.416,18.184,18.331,414187,0
2011-05-20,18.245,18.371,18.13,18.172,540936,0
2011-05-23,17.988,18.115,17.988,17.999,426576,0
2011-05-24,18.115,18.115,17.801,17.817,526267,0
2011-05-25,17.801,18.108,17.705,18.043,524530,0
2011-05-26,18.028,18.126,17.817,18.112,383498,0
2011-05-27,18.159,18.252,18.051,18.124,175192,0
2011-05-31,18.328,18.366,18.132,18.337,527070,0
2011-06-01,18.297,18.318,17.999,18.002,409080,0
2011-06-02,17.999,18.048,17.772,17.907,417887,0
2011-06-03,17.711,17.884,17.624,17.82,614804,0
2011-06-06,17.779,17.947,17.711,17.775,599048,0
2011-06-07,17.88,17.891,17.723,17.731,365517,0
2011-06-08,17.718,17.898,17.607,17.682,693193,0
2011-06-09,17.747,17.747,17.586,17.61,367603,0
2011-06-10,17.531,17.614,17.456,17.498,450328,0
2011-06-13,17.57,17.614,17.403,17.435,341968,0
2011-06-14,17.602,17.647,17.473,17.547,380637,0
2011-06-15,17.41,17.511,17.142,17.207,518640,0
2011-06-16,17.26,17.484,17.26,17.344,354359,0
2011-06-17,17.443,17.598,17.318,17.341,654903,0
2011-06-20,17.329,17.507,17.3,17.485,293312,0
2011-06-21,17.594,17.631,17.473,17.558,364522,0
2011-06-22,17.511,17.57,17.385,17.435,172948,0
2011-06-23,17.273,17.375,17.087,17.357,388018,0
2011-06-24,17.403,17.528,17.379,17.406,556399,0
2011-06-27,17.466,17.627,17.466,17.536,247396,0
2011-06-28,17.594,17.768,17.551,17.715,283198,0
2011-06-29,17.79,17.802,17.664,17.79,201730,0
2011-06-30,17.863,17.936,17.727,17.893,343543,0
2011-07-01,17.951,18.309,17.877,18.3,683792,0
2011-07-05,18.321,18.453,18.271,18.401,466706,0
2011-07-06,18.418,18.619,18.37,18.561,286636,0
2011-07-07,18.694,18.694,18.411,18.552,336752,0
2011-07-08,18.346,18.47,18.255,18.371,386377,0
2011-07-11,18.164,18.252,18.114,18.168,295102,0
2011-07-12,18.127,18.371,17.999,18.245,218644,0
2011-07-13,18.321,18.488,18.238,18.325,247890,0
2011-07-14,18.358,18.384,18.059,18.097,264198,0
2011-07-15,18.139,18.214,18.051,18.197,257226,0
2011-07-18,18.168,18.172,17.861,17.932,168053,0
2011-07-19,18.02,18.396,18.002,18.396,375812,0
2011-07-20,18.397,18.407,18.279,18.33,271693,0
2011-07-21,18.416,18.622,18.375,18.589,271833,0
2011-07-22,18.561,18.561,18.338,18.397,289729,0
2011-07-25,18.143,18.397,18.028,18.051,640825,0
2011-07-26,17.985,18.059,17.867,17.942,460085,0
2011-07-27,17.852,17.886,17.57,17.624,512911,0
2011-07-28,17.599,17.653,17.502,17.551,259899,0
2011-07-29,17.355,17.586,17.251,17.494,393963,0
2011-08-01,17.639,17.639,17.41,17.58,405886,0
2011-08-02,17.52,17.814,17.256,17.324,601213,0
2011-08-03,17.366,17.657,17.195,17.502,481071,0
2011-08-04,17.34,17.661,17.235,17.327,1112722,0
2011-08-05,17.531,17.541,16.93,17.399,824959,0
2011-08-08,17.15,17.249,16.106,16.113,1175794,0
2011-08-09,16.523,17.428,15.887,17.419,1504695,0
2011-08-10,17.128,17.586,16.664,16.719,792599,0
2011-08-11,16.735,17.968,16.69,17.694,700387,0
2011-08-12,17.802,17.915,17.452,17.594,435692,0
2011-08-15,17.652,18.093,17.652,18.072,371433,0
2011-08-16,17.911,18.114,17.685,18.011,537131,0
2011-08-17,18.09,18.354,18.028,18.117,322536,0
2011-08-18,17.747,17.852,17.262,17.473,629808,0
2011-08-19,17.311,17.915,17.269,17.419,712840,0
2011-08-22,17.723,17.759,17.3,17.45,279263,0
2011-08-23,17.544,18.135,17.385,18.13,696319,0
2011-08-24,18.044,18.515,18.04,18.325,1186777,0
2011-08-25,18.453,18.506,17.96,18.13,497021,0
2011-08-26,18.015,18.506,17.62,18.494,514749,0
2011-08-29,18.679,18.987,18.614,18.902,663488,0
2011-08-30,18.766,18.97,18.675,18.911,378841,0
2011-08-31,18.93,19.024,18.784,18.898,527451,0
2011-09-01,18.86,19.034,18.593,18.645,740770,0
2011-09-02,18.336,18.673,18.28,18.289,472271,0
2011-09-06,17.757,18.239,17.753,18.199,516114,0
2011-09-07,18.407,18.61,18.253,18.599,629298,0
2011-09-08,18.49,18.804,18.49,18.552,759287,0
2011-09-09,18.314,18.38,17.77,17.905,777854,0
2011-09-12,17.677,18.032,17.644,18.024,611155,0
2011-09-13,18.04,18.117,17.805,18.081,488685,0
2011-09-14,18.227,18.457,17.988,18.289,549101,0
2011-09-15,18.383,18.46,18.153,18.403,334416,0
2011-09-16,18.521,18.663,18.37,18.415,547618,0
2011-09-19,18.132,18.319,18.097,18.21,435625,0
2011-09-20,18.223,18.599,18.16,18.17,435404,0
2011-09-21,18.1,18.16,17.423,17.441,491380,0
2011-09-22,17.062,17.293,16.849,16.992,801391,0
2011-09-23,16.959,17.267,16.899,17.159,687178,0
2011-09-26,17.285,17.373,17.036,17.267,544749,0
2011-09-27,17.511,18.048,17.46,17.805,642167,0
2011-09-28,17.793,17.88,16.895,16.903,863223,0
2011-09-29,17.222,17.615,17.062,17.484,718616,0
2011-09-30,17.267,17.616,17.181,17.214,609332,0
2011-10-03,17.242,17.48,16.488,16.488,691118,0
2011-10-04,16.335,17.327,16.217,17.293,959001,0
2011-10-05,17.373,17.627,17.087,17.541,671882,0
2011-10-06,17.449,17.829,17.393,17.822,654957,0
2011-10-07,17.859,17.991,17.502,17.536,418708,0
2011-10-10,17.818,17.976,17.687,17.972,412878,0
2011-10-11,17.822,18.219,17.822,18.17,508457,0
2011-10-12,18.294,18.294,18.007,18.073,458066,0
2011-10-13,18.051,18.219,17.88,18.186,353976,0
2011-10-14,18.328,18.361,18.114,18.285,410555,0
2011-10-17,18.136,18.324,18.007,18.064,538591,0
2011-10-18,17.995,18.506,17.77,18.356,612598,0
2011-10-19,18.374,18.581,18.04,18.148,487985,0
2011-10-20,18.178,18.377,18.051,18.361,417734,0
2011-10-21,18.632,18.95,18.37,18.942,866616,0
2011-10-24,18.905,19.265,18.884,19.261,647960,0
2011-10-25,19.1,19.208,18.888,18.934,595631,0
2011-10-26,19.145,19.192,18.768,19.019,504354,0
2011-10-27,19.512,19.601,19.339,19.49,1043164,0
2011-10-28,19.403,19.578,19.27,19.313,654894,0
2011-10-31,19.1,19.365,18.932,19.015,442888,0
2011-11-01,18.365,18.77,17.6,18.399,544558,0
2011-11-02,18.687,19.051,18.65,18.834,465584,0
2011-11-03,18.987,19.259,18.824,19.212,485156,0
2011-11-04,19.083,19.259,18.922,19.195,178365,0
2011-11-07,19.133,19.289,18.785,19.244,216136,0
2011-11-08,19.363,19.378,18.829,19.339,302252,0
2011-11-09,18.946,19.113,18.714,18.725,435643,0
2011-11-10,18.97,19.08,18.784,18.961,347721,0
2011-11-11,19.145,19.411,19.104,19.381,584481,0
2011-11-14,19.24,19.331,18.934,19.108,381494,0
2011-11-15,18.965,19.313,18.946,19.221,463484,0
2011-11-16,19.034,19.411,18.954,19.074,406186,0
2011-11-17,19.091,19.307,19.019,19.115,387944,0
2011-11-18,19.091,19.286,19.091,19.201,263396,0
2011-11-21,18.888,19.059,18.392,18.718,696532,0
2011-11-22,18.772,19.078,18.658,18.679,490515,0
2011-11-23,18.663,18.663,17.876,18.143,573608,0
2011-11-25,18.034,18.26,17.985,18.083,393918,0
2011-11-28,18.49,18.639,18.262,18.396,544345,0
2011-11-29,18.356,18.772,18.303,18.667,398055,0
2011-11-30,19.195,19.32,18.711,19.133,1047689,0
2011-12-01,19.063,19.274,18.982,19.008,339643,0
2011-12-02,19.199,19.199,18.738,18.763,511730,0
2011-12-05,18.987,19.125,18.845,18.979,507831,0
2011-12-06,19.036,19.22,18.893,19.159,502192,0
2011-12-07,19.044,19.242,18.865,19.139,626445,0
2011-12-08,19.021,19.121,18.554,18.605,384209,0
2011-12-09,18.665,19.309,18.665,19.238,667404,0
2011-12-12,19.057,19.061,18.686,18.918,636861,0
2011-12-13,18.979,19.411,18.922,19.117,485332,0
2011-12-14,19.024,19.195,18.954,18.957,405533,0
2011-12-15,19.159,19.473,19.052,19.415,707671,0
2011-12-16,19.477,19.635,19.08,19.35,1901281,0
2011-12-19,19.491,19.645,19.129,19.167,457421,0
2011-12-20,19.473,19.838,19.449,19.814,618702,0
2011-12-21,19.684,19.929,19.659,19.826,439178,0
2011-12-22,19.933,20.041,19.85,19.889,324455,0
2011-12-23,20.003,20.032,19.924,19.968,150579,0
2011-12-27,19.929,20.381,19.929,20.288,244993,0
2011-12-28,20.292,20.352,20.078,20.117,330047,0
2011-12-29,20.194,20.462,20.194,20.39,392890,0
2011-12-30,20.525,20.58,20.058,20.058,404329,0
2012-01-03,20.499,20.499,20.011,20.231,664453,0
2012-01-04,20.194,20.288,20.056,20.056,450376,0
2012-01-05,20.028,20.028,19.85,20.007,585569,0
2012-01-06,20.078,20.133,19.868,20.016,365419,0
2012-01-09,20.069,20.162,19.842,20.123,445108,0
2012-01-10,20.032,20.183,19.921,19.947,572260,0
2012-01-11,19.823,19.86,19.708,19.783,587281,0
2012-01-12,19.838,19.881,19.602,19.68,342708,0
2012-01-13,19.526,19.702,19.306,19.529,383791,0
2012-01-17,19.591,19.742,19.529,19.583,401073,0
2012-01-18,19.566,19.64,19.444,19.64,415443,0
2012-01-19,19.672,19.672,19.378,19.435,336351,0
2012-01-20,19.489,19.526,19.374,19.5,423626,0
2012-01-23,19.533,19.676,19.411,19.495,199972,0
2012-01-24,19.449,19.588,19.306,19.566,448143,0
2012-01-25,19.415,19.655,19.238,19.645,497648,0
2012-01-26,19.708,19.956,19.708,19.941,570493,0
2012-01-27,19.921,19.921,19.439,19.61,463861,0
2012-01-30,19.439,19.456,19.088,19.152,922795,0
2012-01-31,19.248,19.507,19.1,19.455,1336381,0
2012-02-01,19.606,19.61,19.322,19.584,761202,0
2012-02-02,19.606,19.766,19.512,19.715,399645,0
2012-02-03,19.913,20.007,19.819,19.937,389193,0
2012-02-06,19.763,19.964,19.759,19.892,351180,0
2012-02-07,20.078,20.247,19.844,19.916,496112,0
2012-02-08,19.68,20.117,19.619,19.928,359209,0
2012-02-09,19.997,19.997,19.641,19.664,305641,0
2012-02-10,19.489,19.588,19.19,19.289,717782,0
2012-02-13,19.5,19.566,19.273,19.461,508791,0
2012-02-14,19.456,19.456,19.175,19.322,344338,0
2012-02-15,19.381,19.426,19.083,19.156,327601,0
2012-02-16,19.129,19.759,19.129,19.566,650764,0
2012-02-17,19.651,19.754,19.384,19.5,393987,0
2012-02-21,19.533,19.61,19.347,19.461,313977,0
2012-02-22,19.449,19.477,19.182,19.242,569695,0
2012-02-23,19.273,19.5,19.231,19.477,454951,0
2012-02-24,19.507,19.624,19.382,19.451,445560,0
2012-02-27,19.384,19.384,19.121,19.242,395988,0
2012-02-28,19.231,19.269,19.012,19.125,466179,0
2012-02-29,19.138,19.282,19.017,19.038,393347,0
2012-03-01,19.08,19.175,18.877,18.91,474994,0
2012-03-02,18.89,18.89,18.641,18.763,933847,0
2012-03-05,18.703,18.908,18.595,18.886,485524,0
2012-03-06,18.785,18.825,18.612,18.682,499497,0
2012-03-07,18.674,18.711,18.492,18.644,348490,0
2012-03-08,18.718,18.731,18.472,18.637,561436,0
2012-03-09,18.648,18.899,18.534,18.573,798940,0
2012-03-12,18.57,18.715,18.521,18.637,717059,0
2012-03-13,18.731,18.752,18.447,18.486,978044,0
2012-03-14,18.482,18.682,18.303,18.345,830994,0
2012-03-15,18.31,18.468,18.189,18.345,582591,0
2012-03-16,18.367,18.405,18.23,18.32,974447,0
2012-03-19,18.315,18.502,18.21,18.303,466177,0
2012-03-20,18.23,18.367,18.158,18.253,397795,0
2012-03-21,18.25,18.329,18.134,18.197,328149,0
2012-03-22,18.115,18.205,18.032,18.197,392593,0
2012-03-23,18.176,18.362,18.138,18.338,741153,0
2012-03-26,18.378,18.665,18.342,18.55,589562,0
2012-03-27,18.525,18.625,18.506,18.528,559741,0
2012-03-28,18.477,18.525,18.238,18.375,673906,0
2012-03-29,18.262,18.398,18.205,18.371,399550,0
2012-03-30,18.477,18.521,18.303,18.324,550629,0
2012-04-02,18.349,18.608,18.238,18.57,639282,0
2012-04-03,18.546,18.707,18.49,18.616,657853,0
2012-04-04,18.447,18.447,18.102,18.134,812347,0
2012-04-05,18.001,18.119,17.865,17.9,378526,0
2012-04-09,17.757,17.822,17.655,17.685,777690,0
2012-04-10,17.646,17.707,17.324,17.386,725585,0
2012-04-11,17.524,17.575,17.314,17.42,625648,0
2012-04-12,17.468,17.586,17.317,17.498,388714,0
2012-04-13,17.395,17.633,17.352,17.352,458723,0
2012-04-16,17.45,17.641,17.407,17.556,440643,0
2012-04-17,17.655,17.77,17.547,17.651,478859,0
2012-04-18,17.551,17.633,17.305,17.471,691649,0
2012-04-19,17.444,17.586,17.293,17.39,672051,0
2012-04-20,17.609,18.15,17.609,17.865,1044272,0
2012-04-23,17.651,17.679,17.492,17.558,379917,0
2012-04-24,17.541,17.711,17.541,17.591,960022,0
2012-04-25,17.723,17.826,17.651,17.675,829292,0
2012-04-26,17.609,17.711,17.591,17.685,479373,0
2012-04-27,17.664,17.765,17.604,17.689,576883,0
2012-04-30,17.658,17.818,17.616,17.777,391276,0
2012-05-01,17.834,18.051,17.689,17.848,603945,0
2012-05-02,17.723,17.773,17.578,17.74,624014,0
2012-05-03,17.784,17.908,17.577,17.769,671991,0
2012-05-04,17.699,17.904,17.591,17.599,406434,0
2012-05-07,17.591,17.806,17.536,17.753,431806,0
2012-05-08,17.671,18.023,17.655,17.891,775480,0
2012-05-09,17.739,17.946,17.705,17.81,598830,0
2012-05-10,17.913,18.136,17.865,18.089,496299,0
2012-05-11,17.959,18.111,17.852,17.891,580221,0
2012-05-14,17.723,17.818,17.604,17.679,435056,0
2012-05-15,17.723,18.168,17.646,17.937,787228,0
2012-05-16,17.949,18.145,17.937,18.048,595568,0
2012-05-17,18.055,18.247,17.881,17.881,681956,0
2012-05-18,17.865,18.001,17.604,17.637,481032,0
2012-05-21,17.675,17.679,17.492,17.571,496967,0
2012-05-22,17.52,17.599,17.399,17.459,728993,0
2012-05-23,17.337,17.459,17.05,17.317,1080671,0
2012-05-24,17.203,17.528,17.136,17.506,470773,0
2012-05-25,17.473,17.58,17.451,17.508,304397,0
2012-05-29,17.562,17.626,17.437,17.524,412567,0
2012-05-30,17.366,17.475,17.181,17.185,443318,0
2012-05-31,17.177,17.39,17.167,17.259,697247,0
2012-06-01,16.939,17.262,16.939,17.116,606780,0
2012-06-04,17.167,17.207,17.008,17.02,619665,0
2012-06-05,16.992,17.288,16.901,17.208,507872,0
2012-06-06,17.383,17.606,17.167,17.577,649574,0
2012-06-07,17.756,17.781,17.557,17.577,792811,0
2012-06-08,17.46,17.996,17.316,17.908,621621,0
2012-06-11,18.025,18.058,17.739,17.756,388185,0
2012-06-12,17.765,18.003,17.649,17.843,804050,0
2012-06-13,17.908,18.127,17.756,17.856,679618,0
2012-06-14,17.9,18.053,17.865,18.038,618957,0
2012-06-15,18.081,18.403,17.999,18.208,707817,0
2012-06-18,18.117,18.256,18.081,18.23,475057,0
2012-06-19,18.238,18.289,18.127,18.17,503208,0
2012-06-20,18.117,18.162,17.904,17.908,332978,0
2012-06-21,17.848,17.926,17.606,17.627,790708,0
2012-06-22,17.715,17.715,17.557,17.624,703808,0
2012-06-25,17.429,17.635,17.395,17.503,398807,0
2012-06-26,17.451,17.61,17.327,17.477,440313,0
2012-06-27,17.361,17.856,17.361,17.838,433998,0
2012-06-28,17.635,17.868,17.598,17.834,435373,0
2012-06-29,18.081,18.124,17.926,18.089,465439,0
2012-07-02,18.195,18.329,17.999,18.324,593724,0
2012-07-03,18.266,18.395,18.195,18.395,228381,0
2012-07-05,18.403,18.443,18.266,18.338,235849,0
2012-07-06,18.153,18.329,18.114,18.31,233051,0
2012-07-09,18.253,18.559,18.253,18.516,749257,0
2012-07-10,18.543,18.673,18.536,18.655,373090,0
2012-07-11,18.628,18.717,18.567,18.703,355174,0
2012-07-12,18.519,18.711,18.519,18.663,422937,0
2012-07-13,18.614,18.97,18.614,18.965,421507,0
2012-07-16,18.86,19.111,18.835,18.909,458338,0
2012-07-17,18.934,19.017,18.789,18.992,359167,0
2012-07-18,19.042,19.174,18.992,19.115,410700,0
2012-07-19,19.19,19.307,18.856,19.099,530034,0
2012-07-20,19,19.234,18.983,19.099,487220,0
2012-07-23,18.867,18.992,18.813,18.851,331345,0
2012-07-24,18.909,18.909,18.633,18.655,399995,0
2012-07-25,18.805,18.835,18.563,18.646,253499,0
2012-07-26,18.938,18.938,18.746,18.822,215321,0
2012-07-27,18.934,19.261,18.776,19.234,358256,0
2012-07-30,19.261,19.37,19.022,19.066,318216,0
2012-07-31,19.059,19.119,18.905,19.038,420356,0
2012-08-01,19.129,19.377,18.882,18.892,671586,0
2012-08-02,18.803,18.896,18.595,18.723,281152,0
2012-08-03,18.965,19.159,18.875,18.926,323638,0
2012-08-06,18.996,19.091,18.95,18.992,558431,0
2012-08-07,19.129,19.225,18.905,18.909,306340,0
2012-08-08,18.909,18.983,18.767,18.942,271884,0
2012-08-09,19.022,19.022,18.619,18.864,737637,0
2012-08-10,18.746,18.864,18.619,18.755,405501,0
2012-08-13,18.763,18.78,18.593,18.714,533827,0
2012-08-14,18.767,18.856,18.698,18.847,441113,0
2012-08-15,18.8,18.86,18.717,18.835,563786,0
2012-08-16,18.86,18.996,18.797,18.988,366137,0
2012-08-17,18.983,19.104,18.938,19.104,251881,0
2012-08-20,19.042,19.115,19.01,19.091,471589,0
2012-08-21,19.119,19.295,19.038,19.038,412531,0
2012-08-22,19.082,19.082,18.9,18.95,572238,0
2012-08-23,18.905,18.905,18.707,18.805,479790,0
2012-08-24,18.75,18.899,18.691,18.817,256765,0
2012-08-27,18.879,18.917,18.772,18.864,187032,0
2012-08-28,18.896,18.979,18.763,18.913,320400,0
2012-08-29,18.955,19.013,18.851,18.913,387208,0
2012-08-30,18.875,18.909,18.711,18.722,177504,0
2012-08-31,18.843,18.843,18.543,18.585,432252,0
2012-09-04,18.619,18.805,18.474,18.752,334553,0
2012-09-05,18.843,18.843,18.598,18.598,423896,0
2012-09-06,18.633,18.843,18.603,18.746,578510,0
2012-09-07,18.851,18.872,18.717,18.746,313195,0
2012-09-10,18.766,18.867,18.701,18.808,199446,0
2012-09-11,18.872,19.054,18.835,18.93,592662,0
2012-09-12,19.096,19.104,18.913,19.043,323900,0
2012-09-13,19.092,19.426,19.059,19.406,410612,0
2012-09-14,19.49,19.493,19.251,19.293,396745,0
2012-09-17,19.273,19.356,19.139,19.219,225469,0
2012-09-18,19.219,19.435,19.157,19.393,260615,0
2012-09-19,19.466,19.466,19.273,19.365,246235,0
2012-09-20,19.267,19.562,19.236,19.553,271910,0
2012-09-21,19.722,19.774,19.593,19.647,506268,0
2012-09-24,19.553,19.93,19.526,19.802,424139,0
2012-09-25,19.904,20.052,19.604,19.622,571978,0
2012-09-26,19.659,19.835,19.468,19.545,276044,0
2012-09-27,19.576,19.576,19.236,19.307,308074,0
2012-09-28,19.226,19.441,19.123,19.289,510566,0
2012-10-01,19.407,19.407,19.093,19.182,310821,0
2012-10-02,19.245,19.272,19.093,19.201,202724,0
2012-10-03,19.236,19.276,19.065,19.107,248777,0
2012-10-04,19.179,19.289,19.069,19.276,214052,0
2012-10-05,19.319,19.526,19.236,19.293,174830,0
2012-10-08,19.267,19.356,19.205,19.293,114195,0
2012-10-09,19.293,19.352,19.061,19.195,207648,0
2012-10-10,19.217,19.37,19.137,19.191,308021,0
2012-10-11,19.293,19.293,19.03,19.221,321134,0
2012-10-12,19.254,19.254,19.069,19.098,202212,0
2012-10-15,19.076,19.159,18.879,19.04,298269,0
2012-10-16,19.065,19.133,19.011,19.085,513807,0
2012-10-17,19.065,19.423,19.002,19.411,279796,0
2012-10-18,19.415,19.468,19.34,19.468,351096,0
2012-10-19,19.411,19.49,19.332,19.349,1267910,0
2012-10-22,19.254,19.323,18.985,19.098,632501,0
2012-10-23,18.947,18.952,18.778,18.85,417482,0
2012-10-24,18.842,19.111,18.731,18.926,487824,0
2012-10-25,19.057,19.061,18.753,18.896,296144,0
2012-10-26,18.947,18.947,18.694,18.817,168321,0
2012-10-31,18.829,18.913,18.597,18.757,317266,0
2012-11-01,18.736,18.896,18.542,18.707,477777,0
2012-11-02,18.769,18.769,18.357,18.394,443066,0
2012-11-05,18.357,18.558,18.193,18.394,199809,0
2012-11-06,18.623,18.623,18.375,18.426,243469,0
2012-11-07,18.258,18.382,17.575,17.657,564315,0
2012-11-08,17.609,17.817,17.481,17.495,300990,0
2012-11-09,17.403,17.547,17.267,17.385,332253,0
2012-11-12,17.389,17.438,17.179,17.218,393642,0
2012-11-13,17.142,17.299,17.049,17.136,339027,0
2012-11-14,17.146,17.154,16.714,16.792,424776,0
2012-11-15,16.731,16.913,16.401,16.453,497835,0
2012-11-16,16.41,16.563,16.247,16.508,704936,0
2012-11-19,16.622,16.831,16.539,16.707,887950,0
2012-11-20,16.696,16.739,16.58,16.692,288101,0
2012-11-21,16.7,16.805,16.462,16.601,335656,0
2012-11-23,16.61,16.696,16.467,16.534,159419,0
2012-11-26,16.492,16.805,16.492,16.722,631848,0
2012-11-27,16.722,17.04,16.568,17.014,580928,0
2012-11-28,16.965,17.079,16.792,17.049,437612,0
2012-11-29,17.224,17.855,17.014,17.539,888676,0
2012-11-30,17.531,17.689,17.002,17.12,860525,0
2012-12-03,17.228,17.389,16.969,17.346,714057,0
2012-12-04,17.319,17.456,16.943,17.193,776995,0
2012-12-05,17.208,17.587,17.03,17.429,532807,0
2012-12-06,17.385,17.504,17.289,17.383,411287,0
2012-12-07,17.412,17.477,17.281,17.383,584499,0
2012-12-10,17.355,17.509,17.221,17.236,658410,0
2012-12-11,17.36,17.448,17.311,17.36,876679,0
2012-12-12,17.439,17.537,17.254,17.314,446545,0
2012-12-13,17.318,17.343,16.977,17.046,481221,0
2012-12-14,17.003,17.143,16.856,16.895,496106,0
2012-12-17,16.891,17.355,16.834,17.343,764956,0
2012-12-18,17.329,17.466,17.019,17.299,821911,0
2012-12-19,17.271,17.395,17.067,17.088,917074,0
2012-12-20,17.113,17.285,16.972,17.143,830665,0
2012-12-21,16.926,17.404,16.873,17.026,4796484,0
2012-12-24,16.998,17.113,16.913,17.041,442780,0
2012-12-26,17.077,17.219,16.969,17.003,531571,0
2012-12-27,16.986,17.003,16.488,16.781,627002,0
2012-12-28,16.698,16.869,16.573,16.628,424681,0
2012-12-31,16.657,16.909,16.449,16.878,482240,0
2013-01-02,17.177,17.228,16.886,17.026,821442,0
2013-01-03,17.036,17.228,16.909,17.015,356734,0
2013-01-04,17.072,17.267,17.003,17.223,341104,0
2013-01-07,17.16,17.244,16.957,16.957,584254,0
2013-01-08,16.854,17.019,16.698,16.745,466191,0
2013-01-09,16.781,16.838,16.64,16.754,427764,0
2013-01-10,16.767,16.931,16.698,16.83,578295,0
2013-01-11,16.86,16.899,16.676,16.843,624887,0
2013-01-14,16.808,17.152,16.808,17.152,413160,0
2013-01-15,17.152,17.244,17.05,17.204,822520,0
2013-01-16,17.134,17.314,17.127,17.275,580141,0
2013-01-17,17.365,17.462,17.263,17.404,541542,0
2013-01-18,17.351,17.52,17.306,17.506,668181,0
2013-01-22,17.51,17.748,17.502,17.727,393480,0
2013-01-23,17.717,17.773,17.466,17.552,626724,0
2013-01-24,17.56,17.683,17.51,17.651,517660,0
2013-01-25,17.74,17.846,17.607,17.833,523919,0
2013-01-28,17.943,18.13,17.748,17.97,558325,0
2013-01-29,17.995,18.091,17.943,18.072,516699,0
2013-01-30,18.059,18.059,17.761,17.887,567719,0
2013-01-31,17.873,17.962,17.74,17.905,1602488,0
2013-02-01,17.927,18.25,17.927,18.126,577354,0
2013-02-04,18.039,18.081,17.651,17.668,475765,0
2013-02-05,17.778,17.943,17.668,17.825,491644,0
2013-02-06,17.795,17.852,17.599,17.799,490996,0
2013-02-07,17.881,17.881,17.026,17.254,1082751,0
2013-02-08,17.51,18.039,17.285,17.999,769568,0
2013-02-11,18.03,18.214,17.936,18.209,982786,0
2013-02-12,18.255,18.587,18.247,18.552,853538,0
2013-02-13,18.583,18.713,18.552,18.699,608104,0
2013-02-14,18.673,18.8,18.565,18.591,626960,0
2013-02-15,18.681,18.804,18.524,18.659,714935,0
2013-02-19,18.695,18.796,18.614,18.796,885619,0
2013-02-20,18.753,19.019,18.639,18.646,537574,0
2013-02-21,18.639,18.774,18.527,18.552,356921,0
2013-02-22,18.681,18.792,18.639,18.774,247752,0
2013-02-25,18.877,18.954,18.681,18.689,573138,0
2013-02-26,18.737,19.044,18.718,18.869,585279,0
2013-02-27,18.852,19.061,18.822,18.92,400604,0
2013-02-28,18.89,19.098,18.89,18.984,357067,0
2013-03-01,18.89,19.238,18.744,19.21,518816,0
2013-03-04,19.219,19.219,18.936,19.001,553610,0
2013-03-05,19.111,19.321,19.072,19.219,491000,0
2013-03-06,19.299,19.343,19.093,19.171,313309,0
2013-03-07,19.192,19.201,19.039,19.164,252090,0
2013-03-08,19.282,19.38,19.143,19.287,310328,0
2013-03-11,19.23,19.439,19.23,19.287,408124,0
2013-03-12,19.252,19.343,19.133,19.151,390092,0
2013-03-13,19.193,19.234,19.055,19.076,572524,0
2013-03-14,19.123,19.171,19.043,19.129,512963,0
2013-03-15,19.138,19.223,18.982,19.188,755509,0
2013-03-18,19.034,19.08,18.776,18.862,629593,0
2013-03-19,18.959,19.106,18.9,19.072,388836,0
2013-03-20,19.176,19.231,19.151,19.231,292290,0
2013-03-21,19.159,19.317,19.119,19.164,301420,0
2013-03-22,19.076,19.305,19.076,19.252,305819,0
2013-03-25,19.296,19.477,19.06,19.098,304079,0
2013-03-26,19.138,19.345,19.115,19.331,216089,0
2013-03-27,19.219,19.308,19.164,19.248,233298,0
2013-03-28,19.301,19.373,19.176,19.278,282034,0
2013-04-01,19.317,19.317,18.918,19.252,341972,0
2013-04-02,19.373,19.529,19.234,19.331,428025,0
2013-04-03,19.381,19.381,19.093,19.123,315662,0
2013-04-04,19.098,19.287,19.026,19.275,234242,0
2013-04-05,19.076,19.412,19.013,19.408,214541,0
2013-04-08,19.42,19.604,19.384,19.601,278020,0
2013-04-09,19.645,19.73,19.58,19.601,262445,0
2013-04-10,19.624,20.059,19.624,20.002,322072,0
2013-04-11,19.993,20.048,19.874,19.931,144376,0
2013-04-12,19.854,19.916,19.761,19.85,313309,0
2013-04-15,19.73,19.821,19.271,19.305,340192,0
2013-04-16,19.389,19.874,19.257,19.802,502317,0
2013-04-17,19.708,19.77,19.301,19.51,467730,0
2013-04-18,19.589,19.73,19.447,19.674,349211,0
2013-04-19,19.696,20.113,19.66,20.072,409726,0
2013-04-22,20.118,20.129,19.701,19.993,256674,0
2013-04-23,19.966,20.143,19.84,20.086,306048,0
2013-04-24,20.042,20.156,19.953,20.129,187872,0
2013-04-25,20.125,20.186,20.024,20.082,253499,0
2013-04-26,20.006,20.135,19.89,19.89,284094,0
2013-04-29,19.916,20.147,19.887,20.048,225154,0
2013-04-30,20.015,20.306,19.845,20.289,256296,0
2013-05-01,20.242,20.242,19.548,19.548,505326,0
2013-05-02,19.593,19.878,19.424,19.738,593970,0
2013-05-03,19.943,20.002,19.641,19.72,409414,0
2013-05-06,19.696,19.898,19.507,19.748,670190,0
2013-05-07,19.752,20.028,19.752,20.01,226799,0
2013-05-08,19.941,20.037,19.825,19.937,242232,0
2013-05-09,19.878,19.878,19.501,19.552,316977,0
2013-05-10,19.557,19.645,19.447,19.624,609757,0
2013-05-13,19.576,19.757,19.349,19.557,258941,0
2013-05-14,19.52,19.931,19.52,19.757,309092,0
2013-05-15,19.674,20.015,19.636,19.874,419513,0
2013-05-16,19.808,19.894,19.72,19.795,228998,0
2013-05-17,19.812,20.062,19.812,20.02,345425,0
2013-05-20,19.956,20.197,19.902,20.186,324719,0
2013-05-21,20.202,20.375,20.123,20.245,285019,0
2013-05-22,20.245,20.46,19.744,19.854,266542,0
2013-05-23,19.708,19.79,19.373,19.72,273776,0
2013-05-24,19.645,19.744,19.452,19.674,209479,0
2013-05-28,19.85,20.1,19.424,19.586,311870,0
2013-05-29,19.416,19.469,19.028,19.317,235357,0
2013-05-30,19.42,19.701,19.408,19.627,270305,0
2013-05-31,19.495,19.701,19.48,19.505,432158,0
2013-06-03,19.501,19.89,19.37,19.79,595482,0
2013-06-04,19.761,19.928,19.34,19.473,361687,0
2013-06-05,19.433,19.532,19.291,19.398,251336,0
2013-06-06,19.349,19.537,19.287,19.52,311434,0
2013-06-07,19.645,19.678,19.416,19.515,361619,0
2013-06-10,19.524,19.66,19.393,19.54,157174,0
2013-06-11,19.305,19.447,19.271,19.308,181453,0
2013-06-12,19.508,19.508,19.044,19.069,166228,0
2013-06-13,19.066,19.522,19.002,19.467,203661,0
2013-06-14,19.453,19.517,19.201,19.287,642643,0
2013-06-17,19.421,19.471,19.066,19.136,412102,0
2013-06-18,19.109,19.409,19.082,19.257,651407,0
2013-06-19,19.242,19.242,18.789,18.809,340105,0
2013-06-20,18.558,18.611,18.127,18.182,432087,0
2013-06-21,18.23,18.293,17.834,18.203,1144832,0
2013-06-24,18.011,18.155,17.77,17.983,550377,0
2013-06-25,18.155,18.155,17.87,17.995,417928,0
2013-06-26,18.099,18.221,17.799,17.92,539985,0
2013-06-27,17.991,18.177,17.93,18.016,239619,0
2013-06-28,17.978,18.217,17.866,18.011,631921,0
2013-07-01,18.217,18.217,17.609,17.825,531577,0
2013-07-02,17.803,18.155,17.695,18.116,1711985,0
2013-07-03,18.104,18.31,18.007,18.203,329607,0
2013-07-05,18.365,18.436,17.941,18.186,354818,0
2013-07-08,18.258,18.487,18.23,18.415,501407,0
2013-07-09,18.487,18.584,18.27,18.494,995362,0
2013-07-10,18.463,18.598,18.382,18.463,295720,0
2013-07-11,18.676,18.715,18.384,18.554,320154,0
2013-07-12,18.524,18.737,18.418,18.662,358394,0
2013-07-15,18.676,18.888,18.676,18.832,674656,0
2013-07-16,18.845,19.113,18.77,19.062,498678,0
2013-07-17,19.191,19.366,19.096,19.287,601409,0
2013-07-18,19.429,19.808,19.345,19.802,594385,0
2013-07-19,19.821,19.945,19.724,19.828,569138,0
2013-07-22,19.855,19.938,19.677,19.708,260185,0
2013-07-23,19.786,19.949,19.677,19.708,303472,0
2013-07-24,19.724,19.778,19.331,19.399,191789,0
2013-07-25,19.449,19.825,19.37,19.812,389003,0
2013-07-26,19.715,19.836,19.453,19.56,299385,0
2013-07-29,19.56,19.705,19.53,19.6,327684,0
2013-07-30,19.72,19.734,19.399,19.512,270840,0
2013-07-31,19.526,19.72,19.409,19.413,426685,0
2013-08-01,19.555,19.724,19.429,19.66,380665,0
2013-08-02,19.644,19.644,19.336,19.416,267166,0
2013-08-05,19.444,19.542,19.352,19.479,310958,0
2013-08-06,19.409,19.517,19.283,19.356,153194,0
2013-08-07,19.453,19.743,19.331,19.647,619619,0
2013-08-08,19.79,19.921,19.602,19.724,550692,0
2013-08-09,19.712,19.761,19.457,19.677,377470,0
2013-08-12,19.584,19.855,19.584,19.765,316708,0
2013-08-13,19.802,19.802,19.522,19.607,233265,0
2013-08-14,19.584,19.625,19.475,19.56,434486,0
2013-08-15,19.313,19.366,19.082,19.117,598341,0
2013-08-16,19.015,19.024,18.78,18.882,416749,0
2013-08-19,18.923,18.94,18.727,18.775,361672,0
2013-08-20,18.841,19.04,18.763,18.892,299093,0
2013-08-21,18.841,18.956,18.75,18.845,369929,0
2013-08-22,18.845,19.23,18.845,19.082,567959,0
2013-08-23,19.082,19.238,18.892,19.196,504423,0
2013-08-26,19.234,19.265,18.997,19.053,214888,0
2013-08-27,18.879,19.158,18.879,18.965,285573,0
2013-08-28,18.961,19.087,18.837,18.905,174617,0
2013-08-29,18.923,19.096,18.87,18.956,276089,0
2013-08-30,18.901,18.969,18.667,18.684,309950,0
2013-09-03,18.865,18.926,18.34,18.429,313852,0
2013-09-04,18.457,18.457,18.189,18.247,233613,0
2013-09-05,18.247,18.34,18.138,18.229,266796,0
2013-09-06,18.357,18.416,18.142,18.307,236480,0
2013-09-09,18.405,18.405,18.208,18.36,360618,0
2013-09-10,18.429,18.429,18.258,18.336,568405,0
2013-09-11,18.37,18.394,17.974,18.238,763708,0
2013-09-12,18.466,18.732,18.416,18.614,526303,0
2013-09-13,18.687,18.802,18.599,18.665,347064,0
2013-09-16,18.798,18.843,18.452,18.556,623976,0
2013-09-17,18.563,18.856,18.554,18.707,764981,0
2013-09-18,18.744,19.338,18.697,19.253,964566,0
2013-09-19,19.35,19.468,19.089,19.325,467236,0
2013-09-20,19.409,19.536,19.223,19.536,1186228,0
2013-09-23,19.536,20.098,19.434,19.951,568821,0
2013-09-24,20.033,20.151,19.918,19.997,536712,0
2013-09-25,20.046,20.049,19.644,19.656,523987,0
2013-09-26,19.656,19.793,19.586,19.682,375378,0
2013-09-27,19.582,19.606,19.37,19.403,572857,0
2013-09-30,19.293,19.586,19.293,19.475,544567,0
2013-10-01,19.572,19.714,19.381,19.544,414975,0
2013-10-02,19.439,19.577,19.293,19.384,425617,0
2013-10-03,19.365,19.377,19.015,19.13,428314,0
2013-10-04,19.12,19.234,19.076,19.098,229572,0
2013-10-07,19.011,19.166,18.922,18.961,364349,0
2013-10-08,18.998,19.055,18.807,18.829,409547,0
2013-10-09,18.89,19.201,18.807,18.865,334325,0
2013-10-10,19.068,19.307,18.839,19.187,409555,0
2013-10-11,19.154,19.35,19.098,19.231,378014,0
2013-10-14,19.182,19.37,18.909,19.355,469596,0
2013-10-15,19.257,19.572,18.926,18.954,415391,0
2013-10-16,19.089,19.439,18.918,19.403,384145,0
2013-10-17,19.389,19.81,19.28,19.81,634033,0
2013-10-18,19.992,20.069,19.784,19.912,512706,0
2013-10-21,19.955,19.969,19.767,19.939,278326,0
2013-10-22,20.001,20.293,19.912,20.133,275176,0
2013-10-23,20.084,20.413,19.977,20.243,381406,0
2013-10-24,20.328,20.434,20.064,20.208,267282,0
2013-10-25,20.288,20.527,20.175,20.457,240524,0
2013-10-28,20.421,20.549,20.367,20.537,331961,0
2013-10-29,20.541,20.697,20.472,20.555,315860,0
2013-10-30,20.523,20.756,20.403,20.421,249067,0
2013-10-31,20.371,20.571,20.17,20.349,290430,0
2013-11-01,20.293,20.517,20.17,20.333,337782,0
2013-11-04,20.333,20.697,20.187,20.583,377505,0
2013-11-05,20.541,20.583,20.183,20.221,254093,0
2013-11-06,20.293,20.614,20.252,20.403,209037,0
2013-11-07,20.421,20.469,19.89,19.899,372482,0
2013-11-08,19.854,20.108,19.616,20.079,310300,0
2013-11-11,20.084,20.195,19.908,20.116,249931,0
2013-11-12,20.079,20.079,19.716,19.784,185619,0
2013-11-13,19.706,20.156,19.696,20.142,237639,0
2013-11-14,20.156,20.367,20.042,20.079,269180,0
2013-11-15,20.046,20.098,19.815,20.088,273339,0
2013-11-18,20.088,20.371,19.951,20.298,325673,0
2013-11-19,20.333,20.444,20.079,20.243,270800,0
2013-11-20,20.288,20.447,19.939,20.01,288844,0
2013-11-21,20.098,20.362,19.939,20.257,286660,0
2013-11-22,20.302,20.362,19.964,20.069,415874,0
2013-11-25,20.447,20.596,20.17,20.24,552270,0
2013-11-26,20.216,20.257,19.869,20.054,480402,0
2013-11-27,20.102,20.247,19.908,20.247,429618,0
2013-11-29,20.328,20.439,20.16,20.198,169577,0
2013-12-02,20.151,20.151,19.66,19.726,579893,0
2013-12-03,19.66,20.02,19.651,19.939,562260,0
2013-12-04,19.859,20.024,19.329,19.572,487576,0
2013-12-05,19.524,19.572,19.338,19.54,384939,0
2013-12-06,19.706,20.175,19.595,20.142,407505,0
2013-12-09,20.216,20.453,19.815,19.939,585643,0
2013-12-10,19.925,19.969,19.421,19.471,456357,0
2013-12-11,19.554,19.774,19.337,19.468,400283,0
2013-12-12,19.514,19.656,19.475,19.608,423538,0
2013-12-13,19.602,19.738,19.471,19.514,241066,0
2013-12-16,19.662,19.964,19.622,19.823,518744,0
2013-12-17,19.792,19.81,19.48,19.656,510139,0
2013-12-18,19.631,20.085,19.491,20.056,464491,0
2013-12-19,19.974,20.043,19.728,19.844,351618,0
2013-12-20,19.826,20.533,19.751,20.496,1946977,0
2013-12-23,20.51,20.621,20.287,20.287,427187,0
2013-12-24,20.323,20.546,20.315,20.413,320709,0
2013-12-26,20.434,20.519,20.336,20.51,527095,0
2013-12-27,20.598,20.79,20.394,20.773,449313,0
2013-12-30,20.724,20.856,20.46,20.477,339042,0
2013-12-31,20.457,20.809,20.434,20.638,400173,0
2014-01-02,20.482,20.621,19.934,19.997,540192,0
2014-01-03,19.993,20.239,19.882,20.131,362979,0
2014-01-06,20.163,20.224,19.89,19.983,250570,0
2014-01-07,20.026,20.386,19.983,20.357,562726,0
2014-01-08,20.305,20.305,19.974,20.007,456379,0
2014-01-09,20.046,20.283,19.868,20.283,507516,0
2014-01-10,20.34,20.638,20.34,20.519,375173,0
2014-01-13,20.444,20.561,20.234,20.292,473984,0
2014-01-14,20.332,20.473,20.278,20.424,255485,0
2014-01-15,20.4,20.506,20.214,20.246,263114,0
2014-01-16,20.224,20.315,20.118,20.292,314632,0
2014-01-17,20.336,20.487,20.265,20.465,220201,0
2014-01-21,20.616,20.68,20.439,20.68,257085,0
2014-01-22,20.626,20.729,20.603,20.658,156929,0
2014-01-23,20.546,20.724,20.43,20.644,265582,0
2014-01-24,20.434,20.654,20.434,20.538,328311,0
2014-01-27,20.569,20.93,20.465,20.755,889141,0
2014-01-28,20.764,20.764,20.246,20.327,738142,0
2014-01-29,20.194,20.501,20.181,20.265,562155,0
2014-01-30,20.367,20.644,20.242,20.585,271187,0
2014-01-31,20.273,20.63,20.163,20.353,531177,0
2014-02-03,20.345,20.43,19.864,19.943,623616,0
2014-02-04,19.978,19.978,19.675,19.801,411559,0
2014-02-05,19.641,19.868,19.529,19.718,507225,0
2014-02-06,19.783,20.034,19.649,19.864,436723,0
2014-02-07,19.868,20.046,19.738,19.93,556385,0
2014-02-10,19.895,19.895,19.641,19.718,458830,0
2014-02-11,19.751,19.878,19.649,19.766,424379,0
2014-02-12,19.751,19.813,19.698,19.786,340732,0
2014-02-13,19.684,20.123,19.684,20.09,186644,0
2014-02-14,20.094,20.158,20.007,20.118,240268,0
2014-02-18,20.158,20.206,20.034,20.07,211754,0
2014-02-19,20.085,20.305,19.93,19.943,305762,0
2014-02-20,19.943,20.327,19.917,20.229,201287,0
2014-02-21,20.309,20.453,20.177,20.255,428612,0
2014-02-24,20.224,20.39,19.946,20.056,524466,0
2014-02-25,20.03,20.168,19.902,19.96,321632,0
2014-02-26,19.917,20.214,19.83,20.08,327256,0
2014-02-27,19.993,20.056,19.868,20.043,295259,0
2014-02-28,20.061,20.283,19.956,20.09,539147,0
2014-03-03,20.058,20.061,19.766,19.823,268787,0
2014-03-04,20.016,20.465,20.01,20.361,775888,0
2014-03-05,20.305,20.403,19.946,20.034,296238,0
2014-03-06,20.085,20.194,19.783,19.93,638498,0
2014-03-07,19.969,20.1,19.823,19.978,444823,0
2014-03-10,19.978,20.194,19.978,20.173,395525,0
2014-03-11,20.163,20.239,19.714,19.751,511398,0
2014-03-12,20.273,21.439,20.108,21.355,1435500,0
2014-03-13,21.455,21.787,21.455,21.666,625745,0
2014-03-14,21.649,21.97,21.608,21.908,485562,0
2014-03-17,21.966,21.966,21.694,21.807,665687,0
2014-03-18,21.783,21.974,21.738,21.899,508612,0
2014-03-19,21.97,22.072,21.643,21.653,422799,0
2014-03-20,21.639,21.738,21.5,21.611,361634,0
2014-03-21,21.731,21.793,21.505,21.509,997261,0
2014-03-24,21.617,21.684,21.365,21.543,496736,0
2014-03-25,21.631,21.848,21.571,21.746,498730,0
2014-03-26,21.924,21.924,21.671,21.689,444486,0
2014-03-27,21.659,22.234,21.649,22.096,672628,0
2014-03-28,22.063,22.234,21.962,22.191,557041,0
2014-03-31,22.409,22.744,22.249,22.441,623507,0
2014-04-01,22.463,22.505,21.966,22.344,499939,0
2014-04-02,22.329,22.414,22.172,22.32,240199,0
2014-04-03,22.329,22.441,22.212,22.351,298820,0
2014-04-04,22.492,22.626,21.998,22.114,448696,0
2014-04-07,21.987,22.147,21.851,21.851,474616,0
2014-04-08,21.928,22.287,21.835,22.225,511085,0
2014-04-09,22.269,22.383,22.041,22.339,538942,0
2014-04-10,22.32,22.468,21.821,21.885,441269,0
2014-04-11,21.716,21.974,21.496,21.621,561762,0
2014-04-14,21.839,21.914,21.585,21.738,604355,0
2014-04-15,21.86,22.199,21.617,22.167,405827,0
2014-04-16,22.335,22.335,21.962,22.129,287483,0
2014-04-17,22.118,22.167,21.89,21.952,259255,0
2014-04-21,22.045,22.157,21.843,21.978,215637,0
2014-04-22,22.077,22.172,21.873,21.952,267867,0
2014-04-23,21.924,22.142,21.876,22.045,401331,0
2014-04-24,22.138,22.225,22.037,22.142,404294,0
2014-04-25,22.121,22.301,21.966,22.114,419661,0
2014-04-28,22.138,22.599,22.082,22.497,435972,0
2014-04-29,22.59,22.677,22.423,22.428,574336,0
2014-04-30,22.432,22.468,22.176,22.409,311422,0
2014-05-01,22.335,22.423,22.021,22.212,503171,0
2014-05-02,22.185,22.301,21.76,21.928,503375,0
2014-05-05,21.793,22.031,21.76,21.942,246877,0
2014-05-06,21.908,22.105,21.68,21.704,380583,0
2014-05-07,22.118,22.51,21.793,22.199,618656,0
2014-05-08,22.239,22.432,22.059,22.152,657756,0
2014-05-09,22.059,22.383,22.059,22.269,581684,0
2014-05-12,22.379,22.626,22.329,22.441,962631,0
2014-05-13,22.418,22.603,22.392,22.523,763568,0
2014-05-14,22.559,22.851,22.31,22.763,669914,0
2014-05-15,22.668,23.049,22.622,23.025,747938,0
2014-05-16,23.025,23.677,23.025,23.648,894507,0
2014-05-19,23.673,23.744,23.404,23.614,686573,0
2014-05-20,23.6,23.792,23.484,23.716,1078652,0
2014-05-21,23.753,23.785,23.586,23.73,663314,0
2014-05-22,23.792,24.195,23.698,24.059,418692,0
2014-05-23,24.056,24.159,23.979,24.051,674218,0
2014-05-27,24.076,24.61,24.076,24.546,742123,0
2014-05-28,24.61,24.85,24.505,24.826,863970,0
2014-05-29,24.614,24.627,24.253,24.505,806230,0
2014-05-30,24.582,24.997,24.505,24.788,1049815,0
2014-06-02,24.766,24.933,24.505,24.672,852203,0
2014-06-03,24.587,24.687,23.861,24.123,1617013,0
2014-06-04,24.123,24.355,24.062,24.35,979008,0
2014-06-05,24.338,24.816,24.338,24.812,689426,0
2014-06-06,24.906,25.114,24.867,24.933,648903,0
2014-06-09,24.859,24.965,24.731,24.92,1108175,0
2014-06-10,24.788,25.122,24.687,24.822,476662,0
2014-06-11,24.672,24.871,24.585,24.675,453719,0
2014-06-12,24.58,24.871,24.379,24.84,562582,0
2014-06-13,24.867,24.952,24.662,24.808,358029,0
2014-06-16,24.788,25.271,24.681,25.116,524695,0
2014-06-17,25.053,25.32,25.023,25.03,452604,0
2014-06-18,25.023,25.471,25.023,25.447,477827,0
2014-06-19,25.462,25.674,25.384,25.588,316226,0
2014-06-20,25.593,25.593,25.353,25.384,977993,0
2014-06-23,25.422,25.539,25.228,25.384,1484769,0
2014-06-24,25.371,25.689,25.32,25.374,597444,0
2014-06-25,25.188,25.707,25.188,25.661,297317,0
2014-06-26,25.674,25.741,25.503,25.694,206601,0
2014-06-27,25.546,26.069,25.546,26.028,726457,0
2014-06-30,25.961,26.193,25.778,25.957,701804,0
2014-07-01,25.934,26.244,25.861,25.861,824527,0
2014-07-02,25.857,25.857,25.406,25.434,509805,0
2014-07-03,25.437,25.521,25.116,25.163,440917,0
2014-07-07,25.144,25.328,25.139,25.28,628808,0
2014-07-08,25.307,26.024,25.206,26.006,1488250,0
2014-07-09,26.037,26.046,25.611,25.702,552933,0
2014-07-10,25.497,25.812,25.443,25.737,410002,0
2014-07-11,25.648,25.9,25.276,25.406,640879,0
2014-07-14,25.619,25.732,25.503,25.648,440040,0
2014-07-15,25.525,25.77,25.471,25.561,382567,0
2014-07-16,25.741,25.957,25.603,25.83,671894,0
2014-07-17,25.766,25.883,25.29,25.32,424118,0
2014-07-18,25.256,25.466,25.139,25.416,710457,0
2014-07-21,25.256,25.298,25.096,25.183,300909,0
2014-07-22,25.202,25.266,25.003,25.025,532062,0
2014-07-23,25.159,25.159,24.871,24.884,549421,0
2014-07-24,24.907,24.948,24.666,24.798,626473,0
2014-07-25,24.666,24.84,24.127,24.169,703788,0
2014-07-28,24.169,24.479,24.149,24.371,741953,0
2014-07-29,24.462,24.521,24.238,24.262,420862,0
2014-07-30,24.268,24.268,23.722,23.898,609641,0
2014-07-31,23.623,23.986,23.158,23.196,806637,0
2014-08-01,23.158,23.215,22.931,23.049,576534,0
2014-08-04,23.043,23.109,22.488,22.845,769059,0
2014-08-05,22.731,22.918,22.492,22.556,540740,0
2014-08-06,22.488,22.599,22.174,22.203,572067,0
2014-08-07,22.26,22.576,22.084,22.339,680939,0
2014-08-08,22.295,23.099,22.252,23.091,690826,0
2014-08-11,23.276,23.527,23.21,23.37,502053,0
2014-08-12,23.245,23.43,22.868,22.953,577993,0
2014-08-13,23.015,23.245,22.95,23.133,341243,0
2014-08-14,23.087,23.501,23.082,23.43,469336,0
2014-08-15,23.599,23.908,23.402,23.623,973019,0
2014-08-18,23.773,23.773,23.478,23.547,461945,0
2014-08-19,23.553,23.668,23.473,23.637,365932,0
2014-08-20,23.59,23.668,23.446,23.618,298269,0
2014-08-21,23.618,23.854,23.464,23.758,273260,0
2014-08-22,23.844,23.943,23.627,23.799,390858,0
2014-08-25,23.93,24.012,23.596,23.658,479260,0
2014-08-26,23.677,23.863,23.342,23.386,424221,0
2014-08-27,23.389,23.744,23.389,23.722,331051,0
2014-08-28,23.658,23.913,23.563,23.716,303789,0
2014-08-29,23.782,23.858,23.553,23.716,428331,0
2014-09-02,23.726,23.881,23.522,23.614,362474,0
2014-09-03,23.654,23.863,23.531,23.59,449527,0
2014-09-04,23.547,23.689,23.426,23.522,339948,0
2014-09-05,23.539,24.027,23.473,23.999,480057,0
2014-09-08,23.958,23.958,23.576,23.763,387028,0
2014-09-09,23.668,23.758,23.407,23.572,804225,0
2014-09-10,23.522,23.522,23.21,23.416,333009,0
2014-09-11,23.361,23.576,23.276,23.557,335159,0
2014-09-12,23.507,23.507,22.918,23.029,297300,0
2014-09-15,23.036,23.196,22.962,22.976,281689,0
2014-09-16,22.906,23.421,22.902,23.276,370976,0
2014-09-17,23.268,23.318,22.972,23.093,246028,0
2014-09-18,23.172,23.177,22.913,23.091,359498,0
2014-09-19,23.139,23.211,23.028,23.139,721966,0
2014-09-22,23.009,23.147,22.857,22.956,314684,0
2014-09-23,22.925,23.025,22.881,22.917,733782,0
2014-09-24,22.986,23.182,22.776,23.032,405038,0
2014-09-25,23.015,23.158,22.885,23.123,598770,0
2014-09-26,23.113,23.27,22.872,23.167,267730,0
2014-09-29,23.009,23.27,22.996,23.216,345153,0
2014-09-30,23.211,23.434,23.072,23.143,518631,0
2014-10-01,23.143,23.143,22.815,22.881,652843,0
2014-10-02,22.823,23.177,22.581,22.908,526517,0
2014-10-03,23.119,23.119,22.751,23.043,334156,0
2014-10-06,23.067,23.067,22.709,22.948,609971,0
2014-10-07,22.866,23.077,22.684,22.728,548734,0
2014-10-08,22.676,23.344,22.643,23.251,693527,0
2014-10-09,23.225,23.476,22.767,22.803,435587,0
2014-10-10,22.728,23.233,22.728,23.133,561975,0
2014-10-13,23.133,24.173,23.133,23.924,1357369,0
2014-10-14,24.099,24.491,23.916,24.274,724842,0
2014-10-15,24.111,24.439,23.704,24.183,561403,0
2014-10-16,23.883,24.328,23.654,24.149,564506,0
2014-10-17,24.426,24.47,24.049,24.188,413335,0
2014-10-20,24.221,24.712,24.061,24.643,360505,0
2014-10-21,24.633,24.827,24.354,24.776,638283,0
2014-10-22,24.824,25.149,24.525,24.708,788418,0
2014-10-23,24.836,25.272,24.771,24.983,356371,0
2014-10-24,25.065,25.262,24.937,25.194,393912,0
2014-10-27,25.168,25.346,25.12,25.303,257256,0
2014-10-28,25.321,26.009,25.243,26.005,474943,0
2014-10-29,26.128,26.371,25.674,26.001,509391,0
2014-10-30,25.936,26.537,25.936,26.407,463046,0
2014-10-31,26.581,26.885,26.282,26.794,721779,0
2014-11-03,26.824,27.043,26.794,27.004,539172,0
2014-11-04,26.94,27.187,26.742,26.98,511359,0
2014-11-05,27.104,27.411,26.907,27.393,429816,0
2014-11-06,27.397,27.397,26.83,27.008,363263,0
2014-11-07,27.034,27.224,26.866,27.201,400453,0
2014-11-10,27.183,27.32,26.962,27.073,411069,0
2014-11-11,27.109,27.109,26.785,26.856,322669,0
2014-11-12,26.838,26.962,26.567,26.848,637584,0
2014-11-13,26.907,27.026,26.5,26.585,281110,0
2014-11-14,26.652,26.66,26.274,26.288,258480,0
2014-11-17,26.229,26.321,25.996,26.253,434302,0
2014-11-18,26.225,26.317,26.06,26.188,465090,0
2014-11-19,26.098,26.38,25.908,26.22,448725,0
2014-11-20,26.206,26.403,26.146,26.371,203694,0
2014-11-21,26.66,26.742,26.336,26.45,247482,0
2014-11-24,26.532,26.595,26.321,26.359,247916,0
2014-11-25,26.495,27.03,26.215,26.375,309601,0
2014-11-26,26.321,26.513,26.092,26.444,372730,0
2014-11-28,26.528,27.083,26.518,26.528,245520,0
2014-12-01,26.363,26.687,26.197,26.321,340819,0
2014-12-02,26.344,26.723,26.244,26.605,365812,0
2014-12-03,26.683,26.93,26.537,26.87,477983,0
2014-12-04,26.936,27.154,26.723,27.063,353595,0
2014-12-05,26.848,27.366,26.848,27.268,354626,0
2014-12-08,27.187,27.654,26.92,27.233,540969,0
2014-12-09,27.022,28.387,27.022,28.364,711744,0
2014-12-10,28.197,28.355,27.58,27.598,433895,0
2014-12-11,27.669,28.016,27.512,27.66,293918,0
2014-12-12,27.548,27.565,27,27.105,261151,0
2014-12-15,27.169,27.189,26.592,26.93,423519,0
2014-12-16,26.884,27.391,26.621,26.944,568407,0
2014-12-17,26.92,27.169,26.582,27.11,555596,0
2014-12-18,27.318,27.336,27.012,27.275,509675,0
2014-12-19,27.365,27.365,26.889,26.995,1351661,0
2014-12-22,26.975,27.199,26.818,27.122,479969,0
2014-12-23,27.217,27.445,27.059,27.265,335330,0
2014-12-24,27.217,27.732,27.217,27.66,205671,0
2014-12-26,27.803,28.405,27.803,28.275,218913,0
2014-12-29,28.342,29.543,28.342,29.524,531081,0
2014-12-30,29.677,29.677,28.62,28.65,323680,0
2014-12-31,28.799,29.044,28.177,28.25,367153,0
2015-01-02,28.324,28.564,27.876,28.275,521218,0
2015-01-05,28.164,28.164,27.36,27.455,377814,0
2015-01-06,27.54,27.741,27.356,27.479,430320,0
2015-01-07,27.589,27.958,27.433,27.931,484977,0
2015-01-08,28.047,28.684,27.918,28.64,555427,0
2015-01-09,28.616,28.928,28.319,28.766,440311,0
2015-01-12,28.712,28.744,28.169,28.64,442459,0
2015-01-13,28.779,29.357,28.472,28.836,431999,0
2015-01-14,28.616,29.446,28.53,29.374,278671,0
2015-01-15,29.436,29.629,29.196,29.49,363738,0
2015-01-16,29.313,29.953,29.308,29.893,397685,0
2015-01-20,29.972,30.465,29.749,30.295,430215,0
2015-01-21,30.323,30.495,29.88,30.308,401087,0
2015-01-22,30.551,30.83,30.194,30.566,382019,0
2015-01-23,30.619,30.794,30.509,30.521,268791,0
2015-01-26,30.446,30.58,29.787,30.338,470180,0
2015-01-27,30.111,30.423,30.102,30.351,305643,0
2015-01-28,30.446,30.669,29.61,29.787,256716,0
2015-01-29,29.769,30.36,29.49,30.351,541544,0
2015-01-30,30.18,30.253,29.432,29.485,427869,0
2015-02-02,29.455,29.967,29.174,29.843,449001,0
2015-02-03,29.857,30.53,29.691,30.5,425558,0
2015-02-04,30.369,31.127,30.023,30.318,485967,0
2015-02-05,30.382,30.965,30.346,30.903,473724,0
2015-02-06,30.835,31.139,30.023,30.328,683220,0
2015-02-09,30.175,30.566,29.597,29.708,600242,0
2015-02-10,29.852,30.165,29.557,30.092,603611,0
2015-02-11,29.962,30.221,29.557,29.722,480557,0
2015-02-12,29.792,30.031,29.597,29.939,356429,0
2015-02-13,29.962,30.054,28.905,29.332,495346,0
2015-02-17,29.265,29.446,28.698,28.933,712213,0
2015-02-18,28.997,29.862,28.947,29.814,374016,0
2015-02-19,29.667,29.967,29.322,29.485,326911,0
2015-02-20,29.505,29.597,28.885,29.313,423453,0
2015-02-23,29.352,29.602,29.067,29.588,368690,0
2015-02-24,29.584,30.036,29.369,29.49,367705,0
2015-02-25,29.485,29.515,28.828,28.952,290342,0
2015-02-26,28.984,29.179,28.694,28.841,337090,0
2015-02-27,28.766,29.193,28.633,28.885,404303,0
2015-03-02,28.864,28.864,28.038,28.182,456891,0
2015-03-03,28.111,28.448,27.863,28.402,496318,0
2015-03-04,28.23,28.453,27.622,27.651,430894,0
2015-03-05,27.751,28.091,27.66,27.825,418222,0
2015-03-06,27.593,27.722,26.698,26.893,449417,0
2015-03-09,26.855,27.437,26.773,27.159,437717,0
2015-03-10,27.069,27.26,26.755,26.792,418436,0
2015-03-11,26.973,27.269,26.73,27.086,599198,0
2015-03-12,27.279,28.287,27.279,28.156,673357,0
2015-03-13,28.146,28.156,27.253,27.699,938512,0
2015-03-16,27.754,28.127,27.523,27.82,879825,0
2015-03-17,27.838,28.198,27.82,28.079,672499,0
2015-03-18,28.097,29.056,28.097,29.011,708613,0
2015-03-19,28.723,29.318,28.703,28.777,771810,0
2015-03-20,28.843,29.624,28.554,28.972,5834300,0
2015-03-23,29.103,29.493,28.871,28.945,785889,0
2015-03-24,28.853,28.955,28.462,28.777,640040,0
2015-03-25,28.898,29.299,28.387,28.414,463665,0
2015-03-26,28.414,28.768,28.227,28.349,343288,0
2015-03-27,28.377,28.592,28.294,28.583,302339,0
2015-03-30,28.806,29.363,28.638,29.151,579316,0
2015-03-31,29.056,29.391,28.741,28.898,501957,0
2015-04-01,28.871,29.011,28.49,28.713,487312,0
2015-04-02,28.741,29.421,28.741,29.169,545565,0
2015-04-06,29.151,29.653,29.103,29.467,348553,0
2015-04-07,29.411,29.493,28.945,28.955,352616,0
2015-04-08,28.972,29.262,28.777,29.169,359196,0
2015-04-09,29.179,29.252,28.564,28.749,455281,0
2015-04-10,28.936,29.371,28.796,29.038,371555,0
2015-04-13,29.001,29.121,28.749,28.834,349308,0
2015-04-14,28.991,29.121,28.796,28.972,514825,0
2015-04-15,29.121,29.391,29.048,29.085,365045,0
2015-04-16,29.048,29.141,28.525,28.917,313342,0
2015-04-17,28.703,29.048,28.452,28.629,375212,0
2015-04-20,28.786,29.541,28.786,29.371,346553,0
2015-04-21,29.522,29.727,29.169,29.188,186675,0
2015-04-22,29.188,29.188,28.768,29.048,202907,0
2015-04-23,29.103,29.55,29.066,29.531,252253,0
2015-04-24,29.633,29.764,29.493,29.57,210877,0
2015-04-27,29.69,29.782,28.843,29.131,337163,0
2015-04-28,29.103,29.819,28.88,29.745,296107,0
2015-04-29,29.736,29.773,29.252,29.381,206253,0
2015-04-30,29.215,29.578,28.237,28.387,406057,0
2015-05-01,28.471,28.665,28.107,28.34,271708,0
2015-05-04,28.322,28.786,28.146,28.198,263646,0
2015-05-05,28.107,28.227,27.197,27.456,541589,0
2015-05-06,27.475,27.595,27.177,27.558,354902,0
2015-05-07,27.744,28.49,27.523,27.782,309661,0
2015-05-08,28.026,28.198,27.076,27.558,504186,0
2015-05-11,27.428,28.19,27.327,27.996,589416,0
2015-05-12,27.893,28.087,27.336,28.034,413699,0
2015-05-13,28.053,28.127,27.82,27.884,448081,0
2015-05-14,28.059,28.516,27.931,28.508,361454,0
2015-05-15,28.574,28.972,28.404,28.862,468069,0
2015-05-18,28.796,29.131,28.655,28.991,443353,0
2015-05-19,28.843,29.056,28.655,28.786,423682,0
2015-05-20,28.796,28.955,28.646,28.685,345117,0
2015-05-21,28.638,28.768,28.322,28.452,298039,0
2015-05-22,28.434,28.434,28.059,28.137,266548,0
2015-05-26,27.987,28.069,27.595,27.763,433991,0
2015-05-27,27.725,28.026,27.69,27.948,337054,0
2015-05-28,27.893,28.087,27.707,28.087,351557,0
2015-05-29,28.069,28.198,27.782,27.977,681312,0
2015-06-01,28.097,28.166,27.735,27.884,305787,0
2015-06-02,27.69,27.69,27.243,27.475,523792,0
2015-06-03,27.456,27.68,27.14,27.346,317924,0
2015-06-04,27.157,27.4,26.74,26.788,326522,0
2015-06-05,26.562,26.954,26.248,26.405,377037,0
2015-06-08,26.442,26.59,26.172,26.21,273104,0
2015-06-09,26.257,26.293,25.865,25.902,252137,0
2015-06-10,25.921,26.442,25.892,26.248,477762,0
2015-06-11,26.439,26.514,26.167,26.346,289227,0
2015-06-12,26.269,26.382,25.875,25.942,300995,0
2015-06-15,25.792,25.84,25.106,25.782,468497,0
2015-06-16,25.717,25.962,25.557,25.942,521062,0
2015-06-17,26.035,26.196,25.69,25.914,655085,0
2015-06-18,26.243,26.729,26.093,26.646,1056519,0
2015-06-19,26.646,26.768,26.486,26.692,1078482,0
2015-06-22,26.739,26.917,26.57,26.692,480547,0
2015-06-23,26.861,26.861,26.429,26.729,554991,0
2015-06-24,26.684,26.861,26.429,26.429,389596,0
2015-06-25,26.486,26.486,25.981,26.139,536842,0
2015-06-26,26.269,26.337,25.914,26.093,816725,0
2015-06-29,26.026,26.401,25.933,25.981,401964,0
2015-06-30,26.176,26.186,25.782,25.84,718611,0
2015-07-01,25.942,26.176,25.69,25.866,666815,0
2015-07-02,26.063,26.243,25.875,26.112,228064,0
2015-07-06,26.112,26.524,26.112,26.269,265382,0
2015-07-07,26.356,27.209,26.356,27.088,585889,0
2015-07-08,26.88,27.263,26.842,27.088,741238,0
2015-07-09,27.283,27.283,26.449,26.477,515304,0
2015-07-10,26.578,26.796,26.401,26.608,325304,0
2015-07-13,26.618,27.151,26.401,26.542,384907,0
2015-07-14,26.514,26.701,26.364,26.684,540134,0
2015-07-15,26.701,26.842,26.318,26.796,603630,0
2015-07-16,27.537,27.874,27.442,27.641,809688,0
2015-07-17,27.592,27.641,27.2,27.247,398127,0
2015-07-20,27.247,27.247,26.842,26.927,272207,0
2015-07-21,26.917,27.058,26.506,26.552,275405,0
2015-07-22,26.552,26.719,26.514,26.56,203861,0
2015-07-23,26.578,26.578,26.063,26.139,313256,0
2015-07-24,26.073,26.157,25.904,25.971,348335,0
2015-07-27,25.971,26.56,25.971,26.468,399405,0
2015-07-28,26.468,26.768,26.121,26.656,420303,0
2015-07-29,26.57,26.823,26.449,26.729,645597,0
2015-07-30,26.729,27.151,26.646,26.917,685794,0
2015-07-31,27.519,27.573,27.002,27.105,511361,0
2015-08-03,27.105,27.263,26.852,27.088,387927,0
2015-08-04,27.029,27.151,26.458,26.628,299181,0
2015-08-05,26.719,26.927,26.588,26.692,264210,0
2015-08-06,26.739,26.739,26.121,26.637,328207,0
2015-08-07,26.524,26.927,26.346,26.852,316881,0
2015-08-10,26.946,27.292,26.628,26.719,271142,0
2015-08-11,26.637,26.927,26.534,26.927,229217,0
2015-08-12,26.814,27.321,26.656,27.301,221135,0
2015-08-13,27.133,27.35,26.833,27.105,290118,0
2015-08-14,27.048,27.554,26.833,27.545,232969,0
2015-08-17,27.461,27.892,27.292,27.742,301528,0
2015-08-18,27.723,27.987,27.405,27.697,312296,0
2015-08-19,27.509,27.948,27.2,27.856,336926,0
2015-08-20,27.677,27.874,27.49,27.529,386932,0
2015-08-21,27.097,27.771,26.675,27.442,497499,0
2015-08-24,26.468,27.669,26.364,27.058,725815,0
2015-08-25,27.564,27.573,26.514,26.588,671613,0
2015-08-26,27.283,27.283,26.016,26.496,415718,0
2015-08-27,26.598,26.709,26.054,26.628,453463,0
2015-08-28,26.646,26.646,26.196,26.578,358142,0
2015-08-31,26.458,26.618,26.157,26.514,640266,0
2015-09-01,26.121,26.327,25.981,26.026,456664,0
2015-09-02,26.279,26.279,25.894,26.205,529805,0
2015-09-03,26.205,26.308,25.962,25.981,402819,0
2015-09-04,25.717,25.764,25.351,25.605,363581,0
2015-09-08,25.858,26.308,25.632,26.129,405377,0
2015-09-09,26.167,26.279,25.952,26.007,305365,0
2015-09-10,26.026,26.205,25.726,25.772,186701,0
2015-09-11,25.726,25.885,25.442,25.885,215504,0
2015-09-14,25.885,26.115,25.707,25.859,201341,0
2015-09-15,25.85,26.057,25.689,25.992,183267,0
2015-09-16,25.983,26.256,25.905,26.037,415261,0
2015-09-17,26.076,26.7,25.983,26.407,293383,0
2015-09-18,26.151,26.777,26.151,26.323,903657,0
2015-09-21,26.493,26.833,26.256,26.718,272788,0
2015-09-22,26.567,26.777,26.388,26.596,246259,0
2015-09-23,26.654,26.768,26.332,26.369,261268,0
2015-09-24,26.342,27.031,26.218,27.013,438997,0
2015-09-25,27.07,27.647,26.928,27.251,423926,0
2015-09-28,27.222,27.599,27.06,27.418,277627,0
2015-09-29,27.542,27.817,27.4,27.505,386618,0
2015-09-30,27.58,28.451,27.477,28.413,690479,0
2015-10-01,28.535,28.658,28.071,28.319,503193,0
2015-10-02,28.403,28.791,28.329,28.658,427201,0
2015-10-05,28.791,29.294,28.574,29.265,275813,0
2015-10-06,29.171,29.207,28.555,28.584,389154,0
2015-10-07,28.649,28.877,28.535,28.706,311366,0
2015-10-08,28.622,29.085,28.565,29.066,254820,0
2015-10-09,29.113,29.171,28.753,28.781,345820,0
2015-10-12,28.82,29.255,28.658,29.142,442442,0
2015-10-13,29.103,29.207,28.706,28.716,424455,0
2015-10-14,28.781,28.953,28.498,28.516,258413,0
2015-10-15,28.565,29.161,28.442,29.152,264229,0
2015-10-16,29.265,29.586,29.171,29.529,524017,0
2015-10-19,29.491,29.766,29.473,29.729,261612,0
2015-10-20,29.614,30.05,29.577,29.936,190094,0
2015-10-21,30.002,30.002,29.235,29.265,415261,0
2015-10-22,29.397,29.529,29.245,29.481,327008,0
2015-10-23,29.568,29.568,28.584,28.895,348674,0
2015-10-26,29.075,29.359,28.867,29.303,349837,0
2015-10-27,29.313,29.427,29.066,29.235,442952,0
2015-10-28,29.303,29.862,29.142,29.738,647991,0
2015-10-29,29.596,29.766,29.217,29.681,360722,0
2015-10-30,29.681,30.134,29.548,29.975,429316,0
2015-11-02,29.975,30.03,29.359,29.691,281371,0
2015-11-03,29.577,30.173,29.407,30.098,515348,0
2015-11-04,30.069,30.249,29.907,29.994,249708,0
2015-11-05,29.965,29.994,29.738,29.747,174495,0
2015-11-06,29.294,29.444,28.1,28.319,560373,0
2015-11-09,28.222,28.479,28.034,28.222,251937,0
2015-11-10,28.272,28.526,28.11,28.413,281455,0
2015-11-11,28.442,28.688,28.337,28.593,263804,0
2015-11-12,28.516,28.753,28.054,28.213,263171,0
2015-11-13,28.12,28.384,27.948,27.997,258203,0
2015-11-16,27.874,28.697,27.855,28.649,305130,0
2015-11-17,28.63,28.763,28.194,28.232,225122,0
2015-11-18,28.213,28.697,27.836,28.658,292128,0
2015-11-19,28.716,29.161,28.716,29.075,200601,0
2015-11-20,29.265,29.643,29.122,29.417,317071,0
2015-11-23,29.397,29.511,29.284,29.427,264121,0
2015-11-24,28.763,28.915,28.12,28.905,420755,0
2015-11-25,28.905,29.066,28.498,28.781,394438,0
2015-11-27,28.763,28.83,28.507,28.612,180519,0
2015-11-30,28.555,28.753,28.394,28.433,409976,0
2015-12-01,28.574,28.716,28.203,28.507,286070,0
2015-12-02,28.403,28.451,27.997,28.081,219671,0
2015-12-03,28.081,28.169,27.365,27.41,402647,0
2015-12-04,27.438,28.12,27.438,28.071,340643,0
2015-12-07,27.988,28.242,27.836,28.12,279658,0
2015-12-08,28.017,28.262,27.703,28.169,232536,0
2015-12-09,28.13,28.47,27.921,28.061,249959,0
2015-12-10,28.044,28.159,27.231,27.428,405641,0
2015-12-11,26.971,27.506,26.762,26.847,619672,0
2015-12-14,26.732,27.104,26.732,26.904,468433,0
2015-12-15,26.914,27.304,26.875,27.239,588331,0
2015-12-16,27.229,28.574,27.123,28.506,1076145,0
2015-12-17,28.631,29.213,28.612,28.964,637806,0
2015-12-18,28.964,29.557,28.622,29.195,1859748,0
2015-12-21,29.384,29.691,29.231,29.632,627533,0
2015-12-22,29.709,30.196,29.337,30.138,678345,0
2015-12-23,30.253,30.921,30.253,30.835,672918,0
2015-12-24,30.778,31.168,30.682,31.034,250028,0
2015-12-28,30.988,31.569,30.901,31.569,369064,0
2015-12-29,31.722,32.113,31.712,32,607262,0
2015-12-30,31.961,32.505,31.894,32.153,663141,0
2015-12-31,32.172,32.324,31.416,31.445,761680,0
2016-01-04,31.178,31.331,30.836,31.246,840815,0
2016-01-05,31.265,32.552,31.093,32.515,986940,0
2016-01-06,32.113,33.001,32.113,32.972,918380,0
2016-01-07,32.495,32.82,32.162,32.256,826612,0
2016-01-08,32.286,32.286,31.532,32.094,864565,0
2016-01-11,32.153,32.724,32.143,32.276,760825,0
2016-01-12,32.466,32.505,31.656,31.98,756870,0
2016-01-13,32.037,32.056,31.464,31.627,560788,0
2016-01-14,31.722,32.658,31.627,32.457,674579,0
2016-01-15,31.722,32.198,31.331,32.113,799887,0
2016-01-19,32.324,32.895,32.104,32.81,770291,0
2016-01-20,32.581,32.81,31.311,32,764978,0
2016-01-21,32.084,32.342,31.588,32.143,568534,0
2016-01-22,32.38,33.163,32.19,33.02,647447,0
2016-01-25,32.762,33.211,32.429,32.572,967756,0
2016-01-26,32.762,33.841,32.687,33.554,1195929,0
2016-01-27,33.515,33.707,32.628,33.029,788055,0
2016-01-28,33.201,33.583,33.011,33.201,906746,0
2016-01-29,33.401,33.932,33.361,33.603,3876414,0
2016-02-01,33.612,34.05,33.478,33.802,760029,0
2016-02-02,33.631,34.165,33.45,34.155,680668,0
2016-02-03,34.545,34.795,33.726,34.594,650842,0
2016-02-04,34.698,34.889,33.228,33.288,968381,0
2016-02-05,33.039,33.201,32.572,32.982,800976,0
2016-02-08,32.762,33.192,32.475,33.183,1332707,0
2016-02-09,32.943,33.831,32.943,33.668,905131,0
2016-02-10,33.707,33.811,33.125,33.218,536472,0
2016-02-11,32.934,33.218,32.744,32.915,518389,0
2016-02-12,33.048,33.192,32.246,32.667,718025,0
2016-02-16,32.943,33.077,32.352,32.781,511550,0
2016-02-17,32.839,32.943,32.113,32.704,499514,0
2016-02-18,32.781,33.268,32.6,33.011,444189,0
2016-02-19,33.011,33.297,32.857,32.934,557619,0
2016-02-22,32.934,33.258,32.748,32.982,459624,0
2016-02-23,32.848,33.105,32.628,32.714,418057,0
2016-02-24,32.562,33.039,32.439,32.992,428844,0
2016-02-25,33.02,33.238,32.791,32.905,637204,0
2016-02-26,32.895,32.895,31.837,32.056,707878,0
2016-02-29,32.38,33.381,32.266,33.029,1160585,0
2016-03-01,33.135,33.218,32.276,32.419,906053,0
2016-03-02,32.296,32.781,31.789,32.714,701943,0
2016-03-03,32.743,32.857,32.332,32.791,548270,0
2016-03-04,32.628,33.354,32.505,33.192,644821,0
2016-03-07,33.105,33.192,32.371,32.38,12038271,0
2016-03-08,32.524,33.649,32.237,33.354,1001594,0
2016-03-09,33.345,33.735,33.053,33.649,818549,0
2016-03-10,33.649,33.745,32.924,33.086,664628,0
2016-03-11,33.403,33.49,33.125,33.347,589241,0
2016-03-14,33.249,33.625,32.769,33.192,448027,0
2016-03-15,33.02,33.433,32.991,33.174,580841,0
2016-03-16,33.029,33.682,32.597,33.616,755116,0
2016-03-17,33.577,34.009,33.269,33.99,624625,0
2016-03-18,34.104,34.123,33.448,33.499,1197221,0
2016-03-21,33.347,33.864,33.077,33.836,590047,0
2016-03-22,33.711,34.028,33.547,33.662,448732,0
2016-03-23,33.75,34.365,33.567,34.114,578913,0
2016-03-24,33.999,34.6,33.999,34.441,533609,0
2016-03-28,34.346,34.845,34.104,34.673,490194,0
2016-03-29,34.643,35.403,34.441,35.363,788488,0
2016-03-30,35.353,35.353,34.882,34.921,486714,0
2016-03-31,34.546,35.199,34.163,34.999,985731,0
2016-04-01,34.901,35.344,34.755,35.189,701920,0
2016-04-04,35.229,35.427,34.845,34.882,528651,0
2016-04-05,34.892,35.105,33.923,34.067,566903,0
2016-04-06,34.019,34.326,33.864,34.24,501912,0
2016-04-07,34.191,34.326,34.019,34.191,374347,0
2016-04-08,34.277,34.634,34.166,34.336,283363,0
2016-04-11,34.5,34.565,34.067,34.307,412365,0
2016-04-12,34.277,34.47,34.183,34.346,506272,0
2016-04-13,34.509,34.663,34.009,34.663,442608,0
2016-04-14,34.546,34.653,34.36,34.421,427905,0
2016-04-15,34.393,34.98,34.393,34.845,401494,0
2016-04-18,34.836,35.045,34.719,35.009,294421,0
2016-04-19,34.931,35.334,34.797,35.278,492857,0
2016-04-20,35.305,35.431,34.546,34.555,490055,0
2016-04-21,34.461,34.48,33.192,33.413,605816,0
2016-04-22,33.433,34.067,33.433,33.787,730542,0
2016-04-25,33.691,34.173,33.577,34.048,714464,0
2016-04-26,34.067,34.257,33.787,33.951,538092,0
2016-04-27,33.98,34.277,33.557,34.057,416746,0
2016-04-28,33.951,34.24,33.711,34.009,446451,0
2016-04-29,33.99,34.393,33.711,34.277,3374260,0
2016-05-02,34.326,34.999,34.307,34.729,492024,0
2016-05-03,34.634,35.157,34.355,34.673,499684,0
2016-05-04,34.709,35.593,34.663,35.488,572639,0
2016-05-05,35.431,35.71,34.971,35.009,773282,0
2016-05-06,34.854,34.971,34.47,34.845,433106,0
2016-05-09,34.807,35.18,34.565,35.085,532894,0
2016-05-10,35.153,35.269,34.921,35.18,314877,0
2016-05-11,35.209,35.349,34.575,34.971,308091,0
2016-05-12,34.836,35.105,34.519,34.873,510701,0
2016-05-13,34.911,35.305,34.585,35.143,430589,0
2016-05-16,35.115,35.18,34.787,35.095,491364,0
2016-05-17,34.961,35.124,33.202,33.393,703059,0
2016-05-18,33.145,33.778,32.828,32.961,531151,0
2016-05-19,32.779,33.115,32.577,33.086,482278,0
2016-05-20,33.115,33.383,32.856,33.383,628325,0
2016-05-23,33.289,33.443,33.077,33.086,340615,0
2016-05-24,33.184,33.662,33.105,33.625,364930,0
2016-05-25,33.472,33.75,33.184,33.338,335871,0
2016-05-26,33.309,33.682,33.309,33.616,277194,0
2016-05-27,33.682,33.904,33.547,33.846,310916,0
2016-05-31,33.894,34.028,33.672,33.77,392481,0
2016-06-01,33.787,34.173,33.77,34.163,478466,0
2016-06-02,34.048,34.206,33.76,34.191,325892,0
2016-06-03,34.5,34.758,34.5,34.565,398504,0
2016-06-06,34.663,35.019,34.509,34.797,358634,0
2016-06-07,34.787,35.043,34.682,34.911,667379,0
2016-06-08,34.911,35.325,34.826,35.296,234924,0
2016-06-09,35.353,35.921,35.344,35.796,334915,0
2016-06-10,35.728,36.045,35.546,35.642,408812,0
2016-06-13,35.681,35.816,35.438,35.555,244103,0
2016-06-14,35.613,35.797,35.371,35.788,208124,0
2016-06-15,35.864,35.961,35.266,35.517,255247,0
2016-06-16,35.487,35.826,35.458,35.797,262888,0
2016-06-17,35.69,35.874,35.206,35.478,761662,0
2016-06-20,35.487,35.623,35.256,35.517,444292,0
2016-06-21,35.517,35.778,35.294,35.555,321088,0
2016-06-22,35.623,35.623,35.041,35.081,348616,0
2016-06-23,35.196,35.381,35.019,35.332,411296,0
2016-06-24,34.801,35.806,34.578,35.633,1028150,0
2016-06-27,35.633,36.406,35.42,36.262,525484,0
2016-06-28,36.155,36.31,35.633,36.057,576036,0
2016-06-29,36.242,36.571,36.01,36.165,372498,0
2016-06-30,36.27,37.286,36.028,37.276,910160,0
2016-07-01,37.372,37.625,36.648,36.986,410126,0
2016-07-05,37.141,37.516,37.055,37.362,503623,0
2016-07-06,37.276,37.635,37.131,37.431,405003,0
2016-07-07,37.227,37.414,36.406,36.454,394801,0
2016-07-08,36.367,36.822,35.99,36.783,457499,0
2016-07-11,36.589,36.958,36.145,36.958,381734,0
2016-07-12,36.773,36.976,36.571,36.618,658152,0
2016-07-13,36.889,37.044,36.734,36.822,353523,0
2016-07-14,36.473,36.773,36.077,36.212,562913,0
2016-07-15,36.28,36.678,36.212,36.406,425784,0
2016-07-18,36.542,36.542,36.202,36.29,249114,0
2016-07-19,36.135,36.357,35.778,36.252,306808,0
2016-07-20,36.252,36.328,36.087,36.319,287672,0
2016-07-21,36.242,36.473,36.01,36.454,319021,0
2016-07-22,36.435,37.025,36.377,36.813,304857,0
2016-07-25,36.658,36.813,36.571,36.803,254400,0
2016-07-26,36.841,36.986,36.333,36.357,616760,0
2016-07-27,36.319,36.319,35.246,35.565,946515,0
2016-07-28,35.593,35.826,35.071,35.719,751406,0
2016-07-29,35.719,36.174,35.588,36.01,1455120,0
2016-08-01,35.942,36.019,35.371,35.526,506403,0
2016-08-02,36.057,36.057,34.878,34.995,469214,0
2016-08-03,35.031,35.266,34.525,34.85,384156,0
2016-08-04,34.85,35.061,34.53,34.637,285725,0
2016-08-05,34.598,34.637,34.268,34.413,379001,0
2016-08-08,34.318,34.583,34.047,34.173,395252,0
2016-08-09,34.095,34.196,33.95,34.066,314415,0
2016-08-10,34.173,34.173,33.931,34.076,169499,0
2016-08-11,34.037,34.086,33.708,33.776,228448,0
2016-08-12,33.931,34.54,33.785,33.863,390050,0
2016-08-15,33.931,34.008,33.079,33.206,440763,0
2016-08-16,33.079,33.079,32.461,32.48,291353,0
2016-08-17,32.345,32.795,32.181,32.701,323240,0
2016-08-18,32.721,33.553,32.721,33.553,427626,0
2016-08-19,33.438,33.541,32.935,33.243,365031,0
2016-08-22,33.187,33.486,33.118,33.312,226627,0
2016-08-23,33.388,33.563,33.128,33.138,202305,0
2016-08-24,33.118,33.253,32.692,32.983,215988,0
2016-08-25,32.973,33.157,32.925,33.051,172696,0
2016-08-26,33.118,33.303,32.209,32.297,282144,0
2016-08-29,32.442,32.866,32.442,32.701,215484,0
2016-08-30,32.731,32.946,32.355,32.547,303420,0
2016-08-31,32.537,32.596,32.228,32.528,349334,0
2016-09-01,32.402,32.606,32.312,32.557,377965,0
2016-09-02,32.692,33.128,32.655,33.002,392928,0
2016-09-06,33.089,33.438,32.973,33.233,296578,0
2016-09-07,33.322,33.593,32.983,33.553,332909,0
2016-09-08,33.378,33.698,33.312,33.448,355613,0
2016-09-09,33.012,33.079,32.19,32.209,471004,0
2016-09-12,32.19,32.547,32.073,32.51,288452,0
2016-09-13,32.383,32.383,31.552,31.861,341477,0
2016-09-14,31.958,32.071,31.504,31.619,300392,0
2016-09-15,31.609,31.968,31.461,31.89,309243,0
2016-09-16,31.919,32.51,31.524,32.383,783712,0
2016-09-19,32.49,32.79,32.442,32.78,223646,0
2016-09-20,32.983,33.098,32.79,32.896,409327,0
2016-09-21,32.881,33.729,32.658,33.719,460888,0
2016-09-22,33.855,34.675,33.67,34.519,645326,0
2016-09-23,34.362,34.424,33.953,33.953,359086,0
2016-09-26,33.914,33.933,33.563,33.563,466582,0
2016-09-27,33.622,33.787,32.959,33.018,402090,0
2016-09-28,32.813,33.076,32.403,32.774,505797,0
2016-09-29,32.539,32.648,31.887,32.092,359440,0
2016-09-30,32.131,32.287,31.439,32.015,915190,0
2016-10-03,31.936,32.092,31.265,31.595,670465,0
2016-10-04,31.547,31.586,30.329,30.495,522951,0
2016-10-05,30.651,30.69,30.231,30.27,682983,0
2016-10-06,30.114,30.372,29.676,30.3,590890,0
2016-10-07,30.515,30.807,30.3,30.727,861767,0
2016-10-10,30.651,31.292,30.651,31.275,621417,0
2016-10-11,31.109,31.137,30.406,30.436,498966,0
2016-10-12,30.475,31.049,30.475,30.943,371992,0
2016-10-13,31.01,31.644,30.992,31.391,467735,0
2016-10-14,31.302,31.878,31.029,31.712,587419,0
2016-10-17,31.712,32.151,31.712,32.053,490850,0
2016-10-18,32.151,32.784,31.712,32.443,553671,0
2016-10-19,32.539,32.687,32.151,32.297,447903,0
2016-10-20,32.247,32.492,31.858,32.102,501189,0
2016-10-21,31.907,32.297,31.566,31.664,519800,0
2016-10-24,31.956,32.297,31.664,32.151,448343,0
2016-10-25,32.247,32.443,32.005,32.443,525235,0
2016-10-26,32.443,32.687,32.077,32.346,442076,0
2016-10-27,32.247,32.589,32.199,32.443,628285,0
2016-10-28,32.492,32.589,32.053,32.247,479418,0
2016-10-31,32.443,33.367,32.252,33.076,1551549,0
2016-11-01,33.076,33.076,31.907,32.102,562855,0
2016-11-02,32.053,32.151,31.322,31.42,534243,0
2016-11-03,31.42,31.956,31.225,31.664,353576,0
2016-11-04,32.346,32.393,31.518,31.614,573901,0
2016-11-07,31.76,32.539,31.76,32.492,418330,0
2016-11-08,32.539,33.076,32.539,32.735,361401,0
2016-11-09,32.102,32.881,31.76,32.492,686252,0
2016-11-10,32.443,32.638,31.225,32.102,641192,0
2016-11-11,32.199,33.027,32.102,32.784,786893,0
2016-11-14,32.735,33.32,32.638,33.076,748252,0
2016-11-15,33.174,33.613,33.125,33.563,553171,0
2016-11-16,33.563,34.002,33.32,33.563,675899,0
2016-11-17,34.878,34.878,31.371,31.858,1162751,0
2016-11-18,31.81,32.199,31.542,31.907,957018,0
2016-11-21,32.005,32.638,31.907,32.638,484913,0
2016-11-22,32.735,33.417,32.539,33.417,587846,0
2016-11-23,33.076,33.855,33.076,33.32,569911,0
2016-11-25,33.367,33.855,33.367,33.855,172252,0
2016-11-28,34.099,34.294,33.806,34.099,365424,0
2016-11-29,34.05,34.586,33.905,34.392,476406,0
2016-11-30,33.953,34.538,33.514,33.563,668318,0
2016-12-01,33.271,33.855,32.687,33.076,507658,0
2016-12-02,33.367,33.736,32.881,33.174,376344,0
2016-12-05,33.221,33.514,32.833,33.417,450253,0
2016-12-06,33.613,33.734,33.271,33.417,304443,0
2016-12-07,33.514,34.148,33.372,34.05,339686,0
2016-12-08,33.709,34.878,33.466,34.781,467722,0
2016-12-09,34.831,35.073,34.538,34.781,472027,0
2016-12-12,34.586,35.415,34.586,35.365,364587,0
2016-12-13,35.322,35.665,35.126,35.665,378667,0
2016-12-14,35.812,36.009,34.782,34.832,536054,0
2016-12-15,34.732,35.616,34.732,35.223,491522,0
2016-12-16,35.37,35.959,35.37,35.714,1182679,0
2016-12-19,36.009,36.351,35.616,36.303,324348,0
2016-12-20,36.204,36.597,36.106,36.303,344955,0
2016-12-21,36.204,36.499,35.763,35.763,350185,0
2016-12-22,35.763,36.057,35.616,35.861,312595,0
2016-12-23,35.861,35.959,35.273,35.714,496341,0
2016-12-27,35.518,35.91,35.322,35.518,531222,0
2016-12-28,35.567,35.567,34.807,34.879,358156,0
2016-12-29,35.076,35.469,35.026,35.322,438616,0
2016-12-30,35.37,35.37,34.832,34.832,724802,0
2017-01-03,35.026,35.126,34.291,34.438,797245,0
2017-01-04,34.488,35.076,34.463,34.832,710237,0
2017-01-05,34.929,34.929,34.291,34.488,641217,0
2017-01-06,34.438,34.537,33.997,34.095,606144,0
2017-01-09,34.193,34.193,33.065,33.654,808584,0
2017-01-10,33.948,33.997,33.359,33.605,519931,0
2017-01-11,33.507,33.997,33.507,33.85,494734,0
2017-01-12,35.126,35.322,34.071,34.832,1135081,0
2017-01-13,34.782,35.42,34.732,35.273,622851,0
2017-01-17,35.273,35.518,35.026,35.37,606527,0
2017-01-18,35.37,35.861,35.37,35.567,514700,0
2017-01-19,35.37,35.665,35.322,35.616,612035,0
2017-01-20,35.714,35.959,35.567,35.763,458674,0
2017-01-23,35.616,35.861,35.567,35.714,360924,0
2017-01-24,35.714,36.106,35.616,35.959,567967,0
2017-01-25,35.861,36.204,35.763,35.861,531022,0
2017-01-26,35.91,36.499,35.861,36.45,690728,0
2017-01-27,36.499,36.548,36.131,36.401,608976,0
2017-01-30,36.254,36.303,36.009,36.156,1036771,0
2017-01-31,36.156,37.162,36.032,36.99,1676453,0
2017-02-01,37.038,37.087,36.303,36.401,571423,0
2017-02-02,36.597,36.891,36.303,36.793,520071,0
2017-02-03,36.99,37.481,36.744,37.186,581095,0
2017-02-06,37.334,37.578,36.793,36.843,566517,0
2017-02-07,36.793,37.186,36.646,36.891,644889,0
2017-02-08,36.45,37.872,35.714,37.284,694928,0
2017-02-09,37.528,37.578,36.793,36.843,497582,0
2017-02-10,36.843,37.234,36.793,36.94,401363,0
2017-02-13,37.038,37.431,36.99,37.234,403449,0
2017-02-14,36.99,37.137,36.548,36.843,389878,0
2017-02-15,36.303,37.038,36.303,36.99,388674,0
2017-02-16,37.038,37.234,36.744,37.137,309898,0
2017-02-17,37.284,37.381,36.768,37.137,351922,0
2017-02-21,37.137,37.725,37.038,37.725,298318,0
2017-02-22,37.578,37.872,37.284,37.823,351272,0
2017-02-23,37.922,38.559,37.676,38.511,548013,0
2017-02-24,38.755,38.83,38.755,38.755,302044,0
2017-02-27,38.608,38.902,38.511,38.658,383656,0
2017-02-28,38.511,38.965,38.461,38.658,510749,0
2017-03-01,38.363,39.197,38.118,38.902,464537,0
2017-03-02,38.805,39.197,38.755,39.001,410387,0
2017-03-03,39.05,39.05,38.461,38.755,506635,0
2017-03-06,38.608,38.755,38.412,38.608,259772,0
2017-03-07,38.412,38.755,38.314,38.363,436569,0
2017-03-08,38.019,38.216,37.209,37.381,596061,0
2017-03-09,37.334,37.578,37.038,37.137,633013,0
2017-03-10,37.481,37.775,37.087,37.725,465140,0
2017-03-13,37.73,37.928,37.286,37.582,425814,0
2017-03-14,37.484,37.582,37.336,37.532,262897,0
2017-03-15,37.582,38.323,37.532,38.125,655085,0
2017-03-16,38.076,38.249,37.829,38.224,283265,0
2017-03-17,38.224,38.915,38.076,38.718,1059495,0
2017-03-20,38.767,38.767,37.829,38.026,322756,0
2017-03-21,37.78,38.669,37.582,38.422,529048,0
2017-03-22,38.422,38.718,38.101,38.422,362314,0
2017-03-23,38.471,39.163,38.274,38.669,358465,0
2017-03-24,38.767,39.014,38.718,38.718,340142,0
2017-03-27,38.915,39.163,38.422,39.014,307037,0
2017-03-28,38.767,39.286,38.619,39.163,401870,0
2017-03-29,39.261,39.261,38.866,38.915,415133,0
2017-03-30,38.866,39.088,38.52,39.014,363043,0
2017-03-31,38.965,39.459,38.915,39.113,456534,0
2017-04-03,39.163,39.212,38.471,38.669,497108,0
2017-04-04,38.57,42.126,38.57,39.36,957049,0
2017-04-05,39.311,40.199,39.212,40.15,975094,0
2017-04-06,40.199,40.249,39.557,40.199,428773,0
2017-04-07,40.199,40.595,40.051,40.101,339943,0
2017-04-10,40.101,40.101,39.459,39.805,325078,0
2017-04-11,39.805,40.126,39.607,39.853,466221,0
2017-04-12,39.755,40.199,39.705,39.853,552391,0
2017-04-13,39.755,39.853,39.113,39.212,658712,0
2017-04-17,39.163,39.409,39.113,39.36,651217,0
2017-04-18,39.459,39.853,39.163,39.557,648342,0
2017-04-19,39.509,39.78,39.459,39.557,502182,0
2017-04-20,39.459,39.657,39.163,39.557,357615,0
2017-04-21,39.409,40.15,39.409,40.002,610726,0
2017-04-24,40.199,40.249,39.607,39.705,456755,0
2017-04-25,39.705,40.15,39.657,40.051,386542,0
2017-04-26,40.002,40.743,39.853,40.447,393644,0
2017-04-27,40.447,40.841,40.397,40.397,349691,0
2017-04-28,40.397,40.397,39.68,39.853,1068539,0
2017-05-01,39.903,39.953,39.384,39.607,346561,0
2017-05-02,39.557,39.903,39.459,39.607,265019,0
2017-05-03,39.36,39.557,38.965,39.014,567667,0
2017-05-04,38.915,39.311,38.669,39.261,348715,0
2017-05-05,40.051,40.743,39.509,40.15,443254,0
2017-05-08,40.249,40.496,39.903,40.199,603178,0
2017-05-09,40.101,40.199,39.063,39.36,501923,0
2017-05-10,39.311,39.409,38.891,39.311,465516,0
2017-05-11,39.163,39.705,38.965,39.557,368742,0
2017-05-12,39.657,40.15,39.509,39.953,305217,0
2017-05-15,39.953,40.693,39.853,40.496,459582,0
2017-05-16,40.496,40.644,39.657,39.705,350336,0
2017-05-17,39.657,40.347,39.409,39.953,462778,0
2017-05-18,39.953,40.15,39.557,39.755,441256,0
2017-05-19,39.755,40.002,39.409,39.903,307319,0
2017-05-22,39.853,40.447,39.705,40.347,297162,0
2017-05-23,40.447,40.99,40.299,40.693,367003,0
2017-05-24,40.743,40.99,40.644,40.841,200008,0
2017-05-25,40.841,41.434,40.817,41.336,363039,0
2017-05-26,41.336,41.582,41.039,41.236,314813,0
2017-05-30,41.138,41.385,41.039,41.187,264995,0
2017-05-31,41.187,41.533,41.138,41.385,287758,0
2017-06-01,41.385,42.026,41.138,41.978,457849,0
2017-06-02,42.274,42.866,42.076,42.422,331930,0
2017-06-05,42.274,42.52,41.681,41.78,353078,0
2017-06-06,41.78,42.274,41.582,42.076,215350,0
2017-06-07,42.174,42.472,41.978,42.174,441620,0
2017-06-08,42.026,42.372,41.434,42.372,343716,0
2017-06-09,42.372,42.965,42.126,42.52,412746,0
2017-06-12,42.52,42.916,41.978,42.422,407521,0
2017-06-13,42.476,42.626,42.178,42.526,321140,0
2017-06-14,42.824,42.973,42.278,42.626,262821,0
2017-06-15,42.228,42.427,42.029,42.178,409232,0
2017-06-16,41.334,42.824,41.334,42.725,810152,0
2017-06-19,42.725,42.775,41.98,42.129,276453,0
2017-06-20,42.029,42.278,41.632,41.632,270487,0
2017-06-21,41.582,41.731,41.185,41.334,277033,0
2017-06-22,41.284,41.433,41.085,41.185,148905,0
2017-06-23,41.135,41.433,41.036,41.185,365234,0
2017-06-26,41.185,41.582,40.887,41.483,227570,0
2017-06-27,41.284,41.433,40.787,41.036,300596,0
2017-06-28,41.284,41.731,40.34,40.44,522758,0
2017-06-29,40.092,40.142,39.247,39.645,511312,0
2017-06-30,39.645,39.992,39.371,39.446,452271,0
2017-07-03,39.645,39.843,39.545,39.694,295536,0
2017-07-05,39.645,39.918,39.297,39.794,472809,0
2017-07-06,39.545,39.893,39.322,39.396,363786,0
2017-07-07,39.446,39.918,39.446,39.794,335201,0
2017-07-10,39.794,40.042,39.645,39.645,309983,0
2017-07-11,39.744,39.744,39.247,39.396,355070,0
2017-07-12,39.843,40.142,39.595,39.794,222224,0
2017-07-13,39.744,39.794,39.247,39.396,244513,0
2017-07-14,39.595,39.744,39.371,39.446,185584,0
2017-07-17,39.446,39.744,39.347,39.694,255593,0
2017-07-18,39.794,39.943,39.496,39.843,277656,0
2017-07-19,39.943,40.489,39.893,40.44,259402,0
2017-07-20,40.539,40.738,40.39,40.539,207046,0
2017-07-21,40.837,41.036,40.44,40.887,296036,0
2017-07-24,40.837,41.036,40.688,40.738,248759,0
2017-07-25,40.688,41.234,40.688,41.135,460026,0
2017-07-26,41.036,41.607,40.887,41.433,331565,0
2017-07-27,41.483,42.253,41.309,42.129,515734,0
2017-07-28,42.029,42.054,41.397,41.781,346427,0
2017-07-31,41.831,42.178,41.582,41.88,936736,0
2017-08-01,41.88,42.278,41.831,42.079,523300,0
2017-08-02,42.526,42.626,42.029,42.278,336220,0
2017-08-03,42.178,42.626,41.93,42.377,356242,0
2017-08-04,42.327,42.725,42.084,42.675,271034,0
2017-08-07,42.626,42.775,42.427,42.526,318515,0
2017-08-08,42.626,43.321,42.576,43.321,344801,0
2017-08-09,43.271,43.569,43.023,43.569,431589,0
2017-08-10,43.321,44.017,43.222,43.967,525466,0
2017-08-11,43.619,43.768,42.476,42.725,430843,0
2017-08-14,42.725,43.321,42.576,43.321,288027,0
2017-08-15,42.973,43.371,42.874,43.172,252599,0
2017-08-16,43.222,43.371,42.973,43.222,236629,0
2017-08-17,43.073,43.52,42.874,42.874,359617,0
2017-08-18,42.626,42.924,42.427,42.775,691801,0
2017-08-21,42.775,43.023,42.526,42.924,220817,0
2017-08-22,42.924,43.52,42.775,43.42,329857,0
2017-08-23,43.47,43.669,43.222,43.42,290470,0
2017-08-24,43.371,43.669,42.973,43.42,262315,0
2017-08-25,43.52,43.669,43.321,43.52,156807,0
2017-08-28,43.569,43.718,43.42,43.669,207768,0
2017-08-29,43.669,43.768,43.321,43.371,300253,0
2017-08-30,43.371,43.47,42.924,43.073,204184,0
2017-08-31,43.222,43.569,43.073,43.371,296879,0
2017-09-01,43.321,43.396,42.973,43.222,279685,0
2017-09-05,43.271,43.52,42.948,43.172,283140,0
2017-09-06,43.172,43.47,42.899,42.973,237911,0
2017-09-07,42.973,43.023,42.476,42.675,309113,0
2017-09-08,42.526,43.073,42.47,42.973,245235,0
2017-09-11,42.824,43.52,42.824,43.47,210789,0
2017-09-12,43.47,43.569,42.626,43.023,225263,0
2017-09-13,42.824,42.874,42.427,42.427,397344,0
2017-09-14,42.377,43.073,42.278,42.973,274552,0
2017-09-15,43.073,43.073,42.476,42.874,731027,0
2017-09-18,42.924,42.973,42.228,42.427,238978,0
2017-09-19,42.427,42.725,42.129,42.278,363116,0
2017-09-20,42.327,42.427,41.731,41.93,453041,0
2017-09-21,41.95,42.15,41.675,41.7,312834,0
2017-09-22,41.9,41.95,41.45,41.65,293270,0
2017-09-25,41.55,42.15,41.45,42,414735,0
2017-09-26,41.95,42.7,41.8,42.3,362267,0
2017-09-27,42.1,42.55,41.7,42.45,436254,0
2017-09-28,42.3,42.6,42,42.3,287419,0
2017-09-29,42.3,42.55,42.05,42.15,303544,0
2017-10-02,42.15,42.65,41.9,42.6,427470,0
2017-10-03,42.65,42.925,42.325,42.85,339892,0
2017-10-04,42.75,42.85,42.4,42.7,292712,0
2017-10-05,42.75,43.125,42.45,43.1,216489,0
2017-10-06,42.8,43.075,42.55,42.8,304483,0
2017-10-09,42.95,43.05,42.7,42.85,145655,0
2017-10-10,43,43.35,42.75,43.3,300888,0
2017-10-11,43.3,43.75,43.25,43.4,203060,0
2017-10-12,43.4,43.95,43.4,43.75,327788,0
2017-10-13,43.9,44.1,43.25,43.3,227100,0
2017-10-16,43.4,43.5,42.825,42.95,312175,0
2017-10-17,42.9,43.5,42.9,43.25,260436,0
2017-10-18,43.25,43.95,43.15,43.8,359162,0
2017-10-19,43.65,44,43.25,43.85,171330,0
2017-10-20,43.95,44.05,43.4,43.75,262070,0
2017-10-23,43.9,43.95,43.4,43.75,273669,0
2017-10-24,43.75,43.95,43,43.35,440149,0
2017-10-25,43.05,43.6,42.55,43.35,431518,0
2017-10-26,43.45,43.75,43,43.25,376558,0
2017-10-27,43.25,44.3,43.1,44.25,801914,0
2017-10-30,44.4,44.45,43.75,44.1,446548,0
2017-10-31,43.95,44.65,43.95,44.45,1401250,0
2017-11-01,44.7,44.8,43.85,44.1,404693,0
2017-11-02,44.1,44.85,43.8,44.15,564541,0
2017-11-03,44.15,44.35,43.85,44.05,398431,0
2017-11-06,44.1,44.3,43.7,44,337590,0
2017-11-07,43.95,44.5,43.95,44.3,396454,0
2017-11-08,44.05,44.3,43.35,44.05,380455,0
2017-11-09,43.95,44.15,43.65,43.95,301007,0
2017-11-10,43.8,43.975,43.5,43.8,409002,0
