Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.917,11.137,10.897,11.125,103949,0
2005-02-28,11.125,11.188,11.068,11.125,106457,0
2005-03-01,11.104,11.241,11.104,11.16,126044,0
2005-03-02,11.131,11.18,11.053,11.063,137595,0
2005-03-03,11.068,11.272,10.999,11.231,218438,0
2005-03-04,11.303,11.546,11.303,11.538,201871,0
2005-03-07,11.551,11.629,11.527,11.527,185796,0
2005-03-08,11.49,11.531,11.354,11.415,136085,0
2005-03-09,11.415,11.442,11.308,11.342,181784,0
2005-03-10,11.342,11.371,11.234,11.303,172243,0
2005-03-11,11.349,11.432,11.272,11.292,106957,0
2005-03-14,11.312,11.487,11.312,11.487,123029,0
2005-03-15,11.458,11.56,11.349,11.349,109472,0
2005-03-16,11.342,11.45,11.342,11.346,165711,0
2005-03-17,11.371,11.387,11.272,11.312,108968,0
2005-03-18,11.349,11.359,11.231,11.312,330923,0
2005-03-21,11.171,11.251,11.146,11.146,188312,0
2005-03-22,11.125,11.308,11.022,11.024,107966,0
2005-03-23,11.024,11.024,10.802,10.848,148135,0
2005-03-24,10.926,11.06,10.926,10.961,102943,0
2005-03-28,10.86,11.013,10.86,10.999,119010,0
2005-03-29,10.98,11.113,10.972,11.044,205886,0
2005-03-30,11.06,11.231,11.06,11.197,282718,0
2005-03-31,11.197,11.231,11.104,11.231,212909,0
2005-04-01,11.231,11.39,11.171,11.312,339966,0
2005-04-04,11.394,11.559,11.292,11.542,230490,0
2005-04-05,11.82,11.82,11.578,11.605,145625,0
2005-04-06,11.659,11.732,11.478,11.478,145625,0
2005-04-07,11.511,11.605,11.45,11.507,100436,0
2005-04-08,11.523,11.523,11.292,11.292,123534,0
2005-04-11,11.312,11.427,11.272,11.272,97917,0
2005-04-12,11.272,11.371,11.068,11.359,172740,0
2005-04-13,11.193,11.324,11.193,11.223,416796,0
2005-04-14,11.193,11.279,11.073,11.091,176259,0
2005-04-15,11.096,11.146,10.913,10.913,156675,0
2005-04-18,10.654,10.909,10.654,10.872,159185,0
2005-04-19,10.872,11.096,10.872,11.033,163700,0
2005-04-20,11.033,11.068,10.902,10.952,211412,0
2005-04-21,10.992,11.087,10.934,11.024,134578,0
2005-04-22,11.013,11.017,10.773,10.856,227982,0
2005-04-25,10.872,11.04,10.872,11.029,241543,0
2005-04-26,10.952,10.952,10.782,10.872,281713,0
2005-04-27,10.867,11.087,10.86,11.073,314856,0
2005-04-28,11.073,11.073,10.661,10.763,174748,0
2005-04-29,10.798,10.864,10.618,10.826,166720,0
2005-05-02,10.845,11.129,10.845,11.129,152156,0
2005-05-03,11.129,11.312,10.945,11.241,214424,0
2005-05-04,11.241,11.303,11.129,11.193,103949,0
2005-05-05,11.188,11.241,11.131,11.223,89886,0
2005-05-06,11.231,11.338,11.135,11.308,100932,0
2005-05-09,11.223,11.415,11.193,11.415,179775,0
2005-05-10,11.415,11.42,11.215,11.308,127044,0
2005-05-11,11.283,11.402,11.215,11.312,128555,0
2005-05-12,11.303,11.38,11.202,11.251,163205,0
2005-05-13,11.241,11.303,11.231,11.241,178268,0
2005-05-16,11.241,11.324,11.188,11.241,125536,0
2005-05-17,11.197,11.223,11.118,11.223,291752,0
2005-05-18,11.272,11.551,11.176,11.45,284221,0
2005-05-19,11.371,11.551,11.349,11.394,78338,0
2005-05-20,11.435,11.447,11.251,11.316,60758,0
2005-05-23,11.316,11.371,11.202,11.251,76328,0
2005-05-24,11.208,11.3,11.205,11.283,50217,0
2005-05-25,11.292,11.308,11.044,11.08,201369,0
2005-05-26,11.125,11.251,11.053,11.176,120016,0
2005-05-27,11.176,11.38,11.113,11.342,87876,0
2005-05-31,11.394,11.487,11.251,11.292,144119,0
2005-06-01,11.316,11.542,11.316,11.531,91396,0
2005-06-02,11.49,11.565,11.394,11.551,68791,0
2005-06-03,11.501,11.578,11.439,11.542,91893,0
2005-06-06,11.546,11.659,11.487,11.531,100932,0
2005-06-07,11.559,11.714,11.559,11.586,93905,0
2005-06-08,11.59,11.659,11.387,11.432,115999,0
2005-06-09,11.38,11.67,11.333,11.664,72816,0
2005-06-10,11.613,11.692,11.534,11.551,42684,0
2005-06-13,11.523,11.582,11.398,11.551,109472,0
2005-06-14,11.659,11.667,11.515,11.613,98926,0
2005-06-15,11.613,11.795,11.406,11.795,123029,0
2005-06-16,11.688,12.12,11.67,12.12,215427,0
2005-06-17,12.299,12.318,12.103,12.162,391179,0
2005-06-20,12.112,12.192,11.969,12.063,158680,0
2005-06-21,12.092,12.268,12.029,12.083,105954,0
2005-06-22,12.087,12.128,11.902,12,66790,0
2005-06-23,11.991,12.545,11.991,12.471,315361,0
2005-06-24,12.479,12.479,12.092,12.326,247566,0
2005-06-27,12.049,12.17,12.04,12.049,213417,0
2005-06-28,12.087,12.255,12.049,12.255,306818,0
2005-06-29,12.268,12.368,12.142,12.174,103949,0
2005-06-30,12.174,12.326,12.147,12.17,278696,0
2005-07-01,12.232,12.287,12.087,12.264,112985,0
2005-07-05,12.287,12.748,12.287,12.744,256856,0
2005-07-06,12.825,12.895,12.368,12.479,191575,0
2005-07-07,12.346,12.405,12.196,12.315,165458,0
2005-07-08,12.342,12.425,12.02,12.282,234261,0
2005-07-11,12.303,12.425,12.188,12.287,232498,0
2005-07-12,12.242,12.251,11.92,12.008,212909,0
2005-07-13,11.989,12.103,11.873,11.909,246310,0
2005-07-14,11.984,11.989,11.67,11.75,220202,0
2005-07-15,11.65,11.829,11.65,11.775,260122,0
2005-07-18,11.71,11.71,11.367,11.432,374107,0
2005-07-19,11.59,11.897,11.519,11.877,351766,0
2005-07-20,11.82,11.948,11.667,11.897,150392,0
2005-07-21,11.844,11.889,11.556,11.593,162953,0
2005-07-22,11.602,11.849,11.538,11.844,178268,0
2005-07-25,11.836,11.936,11.67,11.67,158434,0
2005-07-26,11.706,11.804,11.569,11.741,156425,0
2005-07-27,11.758,11.816,11.531,11.736,134332,0
2005-07-28,11.754,11.786,11.675,11.692,200617,0
2005-07-29,11.732,11.809,11.621,11.697,235766,0
2005-08-01,11.721,11.804,11.642,11.677,145373,0
2005-08-02,11.701,11.746,11.551,11.71,136582,0
2005-08-03,11.65,11.786,11.586,11.664,225721,0
2005-08-04,11.761,11.869,11.65,11.809,375614,0
2005-08-05,11.75,11.853,11.546,11.602,176770,0
2005-08-08,11.551,11.766,11.495,11.602,225217,0
2005-08-09,11.634,11.797,11.559,11.701,145877,0
2005-08-10,11.758,11.889,11.531,11.797,297029,0
2005-08-11,11.771,11.869,11.634,11.758,128301,0
2005-08-12,11.71,11.754,11.559,11.706,151907,0
2005-08-15,11.706,11.717,11.551,11.717,211412,0
2005-08-16,11.677,11.677,11.402,11.442,194089,0
2005-08-17,11.41,11.469,11.15,11.205,204878,0
2005-08-18,11.188,11.487,10.961,11.394,259865,0
2005-08-19,11.394,11.523,11.331,11.367,107213,0
2005-08-22,11.406,11.478,11.312,11.469,91147,0
2005-08-23,11.466,11.49,11.193,11.402,155662,0
2005-08-24,11.394,11.546,11.208,11.39,182534,0
2005-08-25,11.406,11.538,11.287,11.527,252838,0
2005-08-26,11.527,11.527,11.131,11.155,213926,0
2005-08-29,11.15,11.394,11.087,11.384,92146,0
2005-08-30,11.363,11.523,11.276,11.458,150648,0
2005-08-31,11.511,11.775,11.447,11.732,136341,0
2005-09-01,11.721,11.897,11.721,11.865,170735,0
2005-09-02,11.906,11.906,11.809,11.844,122277,0
2005-09-06,11.902,11.931,11.844,11.909,127805,0
2005-09-07,11.869,11.869,11.546,11.804,79592,0
2005-09-08,11.754,11.754,11.629,11.706,93150,0
2005-09-09,11.697,11.897,11.68,11.889,98172,0
2005-09-12,11.836,11.889,11.67,11.84,100678,0
2005-09-13,11.8,11.889,11.706,11.721,136341,0
2005-09-14,11.724,11.781,11.582,11.634,100183,0
2005-09-15,11.659,11.804,11.534,11.692,110231,0
2005-09-16,11.775,11.861,11.67,11.861,322639,0
2005-09-19,11.829,11.885,11.771,11.79,122277,0
2005-09-20,11.816,11.877,11.551,11.569,118761,0
2005-09-21,11.551,11.582,11.371,11.42,124031,0
2005-09-22,11.511,11.551,11.349,11.495,130065,0
2005-09-23,11.498,11.501,11.342,11.473,67793,0
2005-09-26,11.515,11.515,11.398,11.515,167972,0
2005-09-27,11.565,11.68,11.447,11.625,202621,0
2005-09-28,11.625,11.625,11.333,11.435,190323,0
2005-09-29,11.501,11.67,11.346,11.659,113740,0
2005-09-30,11.659,11.659,11.551,11.605,93400,0
2005-10-03,11.605,11.646,11.466,11.578,155917,0
2005-10-04,11.586,11.613,11.39,11.402,217689,0
2005-10-05,11.432,11.435,10.728,10.728,189817,0
2005-10-06,10.763,10.892,10.276,10.552,176511,0
2005-10-07,10.65,10.972,10.65,10.917,97917,0
2005-10-10,10.972,10.972,10.624,10.818,169232,0
2005-10-11,10.864,11.241,10.839,11.063,366826,0
2005-10-12,10.992,11.15,10.763,10.864,323899,0
2005-10-13,10.773,10.98,10.683,10.872,281211,0
2005-10-14,10.815,10.949,10.751,10.856,169982,0
2005-10-17,10.806,10.845,10.718,10.751,254095,0
2005-10-18,10.748,10.856,10.661,10.815,237020,0
2005-10-19,10.759,11.009,10.694,10.975,307571,0
2005-10-20,10.934,11.04,10.794,10.848,261630,0
2005-10-21,10.839,10.934,10.624,10.737,193833,0
2005-10-24,10.773,11.135,10.763,11.131,152905,0
2005-10-25,11.073,11.231,10.972,11.1,205132,0
2005-10-26,11.08,11.171,10.909,10.926,140353,0
2005-10-27,10.884,10.949,10.723,10.733,148135,0
2005-10-28,10.733,11.024,10.733,10.972,140857,0
2005-10-31,10.992,11.135,10.952,11.131,138094,0
2005-11-01,11.084,11.084,10.845,10.867,166219,0
2005-11-02,10.872,11.131,10.848,11.131,124789,0
2005-11-03,11.164,11.215,11.029,11.063,142114,0
2005-11-04,11.084,11.129,10.938,10.996,85868,0
2005-11-07,11.033,11.104,10.86,10.984,134332,0
2005-11-08,10.961,11.068,10.751,10.934,102695,0
2005-11-09,10.902,11.15,10.835,11.053,138346,0
2005-11-10,11.033,11.188,10.845,11.131,149146,0
2005-11-11,11.131,11.251,11.017,11.185,112484,0
2005-11-14,11.176,11.176,10.842,10.93,175003,0
2005-11-15,10.909,10.909,10.57,10.698,218438,0
2005-11-16,10.694,10.745,10.444,10.595,220952,0
2005-11-17,10.654,10.842,10.654,10.714,178774,0
2005-11-18,10.835,10.835,10.565,10.67,202124,0
2005-11-21,10.633,10.714,10.556,10.673,237020,0
2005-11-22,10.763,10.822,10.683,10.822,185302,0
2005-11-23,10.773,10.86,10.642,10.798,109974,0
2005-11-25,10.769,10.86,10.658,10.835,46702,0
2005-11-28,10.822,10.822,10.614,10.694,156675,0
2005-11-29,11.251,11.45,11.238,11.312,1385212,0
2005-11-30,11.349,11.795,11.292,11.45,1251645,0
2005-12-01,11.49,11.646,11.478,11.534,625692,0
2005-12-02,11.574,11.829,11.515,11.724,7256986,0
2005-12-05,11.688,11.931,11.59,11.928,636741,0
2005-12-06,11.957,12.079,11.795,11.853,301555,0
2005-12-07,11.829,11.829,11.618,11.677,294764,0
2005-12-08,11.71,11.944,11.608,11.736,285985,0
2005-12-09,11.836,11.928,11.829,11.857,355035,0
2005-12-12,11.957,12,11.777,11.944,244302,0
2005-12-13,11.906,12.024,11.84,12.024,267150,0
2005-12-14,12.024,12.166,11.948,12.063,208644,0
2005-12-15,12.063,12.063,11.786,12.044,277190,0
2005-12-16,12.087,12.268,12.036,12.056,637998,0
2005-12-19,12,12.087,11.861,11.984,329173,0
2005-12-20,11.969,12.087,11.869,12.029,284221,0
2005-12-21,12.029,12.044,11.777,11.865,233755,0
2005-12-22,11.902,11.94,11.721,11.754,341970,0
2005-12-23,11.754,11.857,11.75,11.84,133321,0
2005-12-27,11.84,11.869,11.684,11.684,352267,0
2005-12-28,11.724,11.795,11.646,11.754,174748,0
2005-12-29,11.741,11.853,11.688,11.79,230239,0
2005-12-30,11.766,11.766,11.605,11.605,285985,0
2006-01-03,11.65,11.965,11.415,11.915,331673,0
2006-01-04,11.92,11.98,11.797,11.909,200362,0
2006-01-05,11.857,11.882,11.75,11.795,191828,0
2006-01-06,11.849,11.857,11.75,11.786,291005,0
2006-01-09,11.816,11.928,11.795,11.849,245551,0
2006-01-10,11.79,11.94,11.75,11.897,208644,0
2006-01-11,11.873,12.008,11.741,11.909,449432,0
2006-01-12,11.909,11.989,11.877,11.913,311839,0
2006-01-13,11.897,11.98,11.812,11.885,156675,0
2006-01-17,11.697,11.931,11.697,11.865,190323,0
2006-01-18,11.79,11.906,11.667,11.781,259614,0
2006-01-19,11.829,11.928,11.758,11.909,227478,0
2006-01-20,11.948,11.948,11.771,11.829,106204,0
2006-01-23,11.861,11.861,11.634,11.728,160686,0
2006-01-24,11.758,11.94,11.758,11.812,236769,0
2006-01-25,11.829,11.931,11.629,11.771,169733,0
2006-01-26,11.84,11.94,11.758,11.909,330678,0
2006-01-27,11.961,11.977,11.865,11.909,308832,0
2006-01-30,11.889,11.909,11.71,11.736,203628,0
2006-01-31,11.684,11.775,11.642,11.71,204136,0
2006-02-01,11.65,11.746,11.359,11.688,325397,0
2006-02-02,11.697,11.741,11.363,11.453,198101,0
2006-02-03,11.432,11.519,11.283,11.292,163205,0
2006-02-06,11.292,11.495,11.276,11.453,139597,0
2006-02-07,11.415,11.45,11.246,11.359,275936,0
2006-02-08,11.359,11.482,11.205,11.387,288490,0
2006-02-09,11.432,11.482,11.215,11.215,246811,0
2006-02-10,11.18,11.308,11.08,11.234,170478,0
2006-02-13,11.197,11.39,11.197,11.39,367580,0
2006-02-14,11.41,11.495,11.349,11.453,316864,0
2006-02-15,11.435,11.625,11.432,11.473,153913,0
2006-02-16,11.466,11.65,11.439,11.65,135329,0
2006-02-17,11.272,11.688,11.272,11.67,105206,0
2006-02-21,11.621,11.667,11.45,11.621,323646,0
2006-02-22,11.67,11.829,11.621,11.777,196346,0
2006-02-23,11.736,11.824,11.654,11.75,77331,0
2006-02-24,11.71,11.71,11.551,11.684,133071,0
2006-02-27,11.654,11.832,11.621,11.761,120272,0
2006-02-28,11.688,11.688,11.202,11.39,420310,0
2006-03-01,11.398,11.473,11.287,11.469,224471,0
2006-03-02,11.402,11.424,11.272,11.349,129810,0
2006-03-03,11.327,11.487,11.276,11.359,167217,0
2006-03-06,10.98,11.349,10.98,11.255,266641,0
2006-03-07,11.223,11.223,10.992,11.053,232748,0
2006-03-08,11.349,11.415,11.024,11.218,478811,0
2006-03-09,11.193,11.349,11.15,11.223,376869,0
2006-03-10,11.215,11.342,11.091,11.342,145625,0
2006-03-13,11.384,11.41,11.135,11.176,233755,0
2006-03-14,11.129,11.155,10.856,11.125,289997,0
2006-03-15,11.129,11.146,10.956,11.137,156173,0
2006-03-16,11.15,11.287,11.091,11.176,168975,0
2006-03-17,11.218,11.342,11.096,11.296,659840,0
2006-03-20,11.231,11.231,10.905,10.938,243547,0
2006-03-21,10.884,11.009,10.852,10.852,278696,0
2006-03-22,10.842,10.949,10.737,10.913,583511,0
2006-03-23,10.872,10.942,10.822,10.864,510699,0
2006-03-24,10.81,11.009,10.751,10.949,265139,0
2006-03-27,10.897,10.934,10.815,10.88,412275,0
2006-03-28,10.872,10.88,10.642,10.646,253839,0
2006-03-29,10.661,10.949,10.661,10.86,482076,0
2006-03-30,10.884,10.884,10.654,10.794,485340,0
2006-03-31,10.773,10.949,10.73,10.86,884310,0
2006-04-03,10.86,10.945,10.678,10.694,600083,0
2006-04-04,10.694,10.902,10.539,10.835,405998,0
2006-04-05,10.872,10.905,10.614,10.733,528520,0
2006-04-06,10.673,10.69,10.521,10.624,740190,0
2006-04-07,10.628,10.673,10.276,10.444,518227,0
2006-04-10,10.395,10.592,10.276,10.51,940292,0
2006-04-11,10.542,10.602,10.474,10.535,777847,0
2006-04-12,10.535,10.614,10.491,10.575,493627,0
2006-04-13,10.558,10.595,10.414,10.547,1173551,0
2006-04-17,10.542,10.542,10.467,10.51,307571,0
2006-04-18,10.455,10.654,10.455,10.61,323646,0
2006-04-19,10.595,10.673,10.562,10.618,341718,0
2006-04-20,10.579,10.654,10.51,10.595,495883,0
2006-04-21,10.654,10.673,10.565,10.606,249824,0
2006-04-24,10.606,10.61,10.474,10.539,284972,0
2006-04-25,10.556,10.628,10.483,10.503,295772,0
2006-04-26,10.455,10.592,10.444,10.514,343226,0
2006-04-27,10.459,10.71,10.332,10.565,294764,0
2006-04-28,10.556,10.917,10.34,10.587,540578,0
2006-05-01,10.61,10.759,10.487,10.592,268909,0
2006-05-02,10.61,10.714,10.491,10.654,196346,0
2006-05-03,10.633,10.707,10.471,10.654,238534,0
2006-05-04,10.673,10.73,10.535,10.698,202371,0
2006-05-05,10.702,11.1,10.666,11.022,478556,0
2006-05-08,10.952,11.109,10.872,10.956,436129,0
2006-05-09,10.917,10.938,10.769,10.848,408502,0
2006-05-10,10.81,10.86,10.723,10.81,288997,0
2006-05-11,10.791,10.791,10.542,10.542,292262,0
2006-05-12,10.514,10.514,10.398,10.459,321630,0
2006-05-15,10.395,10.552,10.336,10.506,283973,0
2006-05-16,10.498,10.503,10.362,10.406,169982,0
2006-05-17,10.375,10.595,10.319,10.427,595818,0
2006-05-18,10.414,10.558,10.375,10.448,235510,0
2006-05-19,10.39,10.614,10.323,10.521,308327,0
2006-05-22,10.483,10.707,10.395,10.579,433363,0
2006-05-23,10.658,10.702,10.297,10.357,443401,0
2006-05-24,10.352,10.673,10.205,10.618,626949,0
2006-05-25,10.678,10.897,10.624,10.897,233256,0
2006-05-26,10.93,10.942,10.794,10.872,206135,0
2006-05-30,10.822,10.822,10.487,10.494,223969,0
2006-05-31,10.514,10.71,10.455,10.698,439143,0
2006-06-01,10.678,10.872,10.65,10.872,243547,0
2006-06-02,10.913,10.961,10.815,10.956,253092,0
2006-06-05,10.905,10.913,10.646,10.751,352267,0
2006-06-06,10.73,10.73,10.459,10.646,315613,0
2006-06-07,10.598,10.73,10.526,10.587,231994,0
2006-06-08,10.535,10.806,10.414,10.791,230742,0
2006-06-09,10.763,10.791,10.539,10.642,214923,0
2006-06-12,10.633,10.658,10.483,10.483,199858,0
2006-06-13,10.455,10.714,10.431,10.471,494629,0
2006-06-14,10.452,10.556,10.352,10.474,297534,0
2006-06-15,10.514,10.818,10.514,10.748,244053,0
2006-06-16,10.723,10.794,10.575,10.702,1087426,0
2006-06-19,10.694,10.718,10.362,10.526,301048,0
2006-06-20,10.498,10.618,10.395,10.427,191325,0
2006-06-21,10.375,10.552,10.309,10.455,219445,0
2006-06-22,10.406,10.53,10.276,10.494,515211,0
2006-06-23,10.459,10.547,10.297,10.539,314600,0
2006-06-26,10.587,10.759,10.565,10.759,250830,0
2006-06-27,10.791,10.839,10.628,10.673,275192,0
2006-06-28,10.71,10.852,10.633,10.773,218939,0
2006-06-29,10.773,10.945,10.769,10.934,396954,0
2006-06-30,10.938,10.952,10.777,10.909,423826,0
2006-07-03,10.921,10.952,10.86,10.952,104453,0
2006-07-05,10.934,10.972,10.867,10.917,252085,0
2006-07-06,10.992,11.053,10.835,10.921,421565,0
2006-07-07,10.938,11.063,10.835,10.867,325147,0
2006-07-10,10.93,11.223,10.93,11.212,362559,0
2006-07-11,11.164,11.39,11.109,11.384,240784,0
2006-07-12,11.354,11.354,11.048,11.135,328410,0
2006-07-13,11.091,11.131,10.952,10.992,360802,0
2006-07-14,10.992,11.075,10.867,11.044,241041,0
2006-07-17,11.04,11.073,10.934,10.949,243547,0
2006-07-18,11.009,11.122,10.913,11.122,345486,0
2006-07-19,11.113,11.67,11.087,11.608,880037,0
2006-07-20,11.608,11.923,11.559,11.714,960631,0
2006-07-21,11.642,11.664,11.458,11.569,414282,0
2006-07-24,11.629,11.75,11.578,11.728,489607,0
2006-07-25,11.706,11.82,11.67,11.717,475300,0
2006-07-26,11.67,11.915,11.618,11.849,228480,0
2006-07-27,11.889,11.948,11.724,11.766,338958,0
2006-07-28,11.79,11.928,11.71,11.909,193579,0
2006-07-31,11.889,11.889,11.746,11.816,222455,0
2006-08-01,11.777,11.889,11.629,11.849,275679,0
2006-08-02,11.889,11.948,11.816,11.882,192076,0
2006-08-03,11.849,11.882,11.714,11.79,405243,0
2006-08-04,11.849,11.902,11.629,11.766,297278,0
2006-08-07,11.724,11.766,11.593,11.67,192333,0
2006-08-08,11.654,11.654,11.18,11.371,642263,0
2006-08-09,11.39,11.458,11.223,11.276,613385,0
2006-08-10,11.251,11.45,11.15,11.312,956873,0
2006-08-11,11.292,11.333,11.16,11.272,279207,0
2006-08-14,11.312,11.45,11.276,11.349,244552,0
2006-08-15,11.45,11.511,11.39,11.478,181784,0
2006-08-16,11.551,11.618,11.49,11.519,227730,0
2006-08-17,11.469,11.556,11.432,11.478,181283,0
2006-08-18,11.551,11.578,11.478,11.538,98675,0
2006-08-21,11.511,11.538,11.406,11.435,280704,0
2006-08-22,11.394,11.546,11.39,11.534,186803,0
2006-08-23,11.534,11.586,11.15,11.227,175503,0
2006-08-24,11.272,11.349,11.197,11.316,187310,0
2006-08-25,11.276,11.39,11.251,11.312,109472,0
2006-08-28,11.349,11.523,11.316,11.507,122024,0
2006-08-29,11.45,11.68,11.439,11.667,254595,0
2006-08-30,11.634,11.667,11.542,11.551,183038,0
2006-08-31,11.538,11.65,11.538,11.546,236515,0
2006-09-01,11.56,11.56,11.469,11.482,319370,0
2006-09-05,11.519,11.59,11.507,11.574,275936,0
2006-09-06,11.534,11.556,11.458,11.469,255598,0
2006-09-07,11.394,11.453,11.331,11.349,201617,0
2006-09-08,11.359,11.387,11.316,11.384,214173,0
2006-09-11,11.312,11.394,11.16,11.3,348753,0
2006-09-12,11.292,11.442,11.292,11.442,152661,0
2006-09-13,11.402,11.453,11.354,11.453,243297,0
2006-09-14,11.41,11.897,11.41,11.667,530787,0
2006-09-15,11.724,11.728,11.59,11.634,468266,0
2006-09-18,11.618,11.75,11.501,11.582,181283,0
2006-09-19,11.546,11.68,11.469,11.675,242797,0
2006-09-20,11.71,11.728,11.534,11.574,393941,0
2006-09-21,11.602,11.667,11.487,11.551,252340,0
2006-09-22,11.523,11.551,11.371,11.551,294263,0
2006-09-25,11.538,11.675,11.487,11.608,223212,0
2006-09-26,11.59,11.741,11.551,11.654,208141,0
2006-09-27,11.613,11.948,11.613,11.944,324151,0
2006-09-28,11.948,11.984,11.877,11.948,330678,0
2006-09-29,11.928,11.977,11.844,11.913,351014,0
2006-10-02,11.931,11.969,11.771,11.771,252340,0
2006-10-03,11.777,11.928,11.59,11.92,372105,0
2006-10-04,11.931,12.147,11.873,12.075,284221,0
2006-10-05,12.075,12.259,12.075,12.207,189319,0
2006-10-06,12.147,12.268,12.06,12.147,203876,0
2006-10-09,12.115,12.179,12.012,12.154,242289,0
2006-10-10,12.166,12.318,12.112,12.227,154918,0
2006-10-11,12.223,12.342,12.184,12.278,224716,0
2006-10-12,12.307,12.346,12.242,12.342,295772,0
2006-10-13,12.342,12.443,12.307,12.346,297777,0
2006-10-16,12.346,12.414,12.322,12.346,363815,0
2006-10-17,12.307,12.368,12.292,12.315,336201,0
2006-10-18,12.368,12.405,12.232,12.303,510946,0
2006-10-19,12.287,12.398,12.235,12.368,233256,0
2006-10-20,12.405,12.405,12.303,12.322,162704,0
2006-10-23,12.268,12.405,12.268,12.372,139597,0
2006-10-24,12.38,12.38,12.151,12.274,289997,0
2006-10-25,12.227,12.346,12.184,12.338,313098,0
2006-10-26,12.405,12.479,12.295,12.447,226471,0
2006-10-27,12.455,12.479,12.27,12.287,131565,0
2006-10-30,12.227,12.338,12.158,12.338,145625,0
2006-10-31,12.368,12.375,12.174,12.318,103196,0
2006-11-01,12.338,12.364,12.128,12.151,165967,0
2006-11-02,12.097,12.295,12.087,12.278,283222,0
2006-11-03,12.27,12.303,12.162,12.264,316361,0
2006-11-06,12.315,12.467,12.274,12.418,308076,0
2006-11-07,12.418,12.586,12.326,12.36,123534,0
2006-11-08,12.307,12.722,12.278,12.648,306065,0
2006-11-09,12.644,12.722,12.55,12.625,279702,0
2006-11-10,12.621,12.876,12.621,12.861,205132,0
2006-11-13,12.805,12.941,12.805,12.842,168975,0
2006-11-14,12.864,13.057,12.756,13.023,192333,0
2006-11-15,13.023,13.116,12.998,13.078,243547,0
2006-11-16,13.124,13.145,12.965,13.006,150648,0
2006-11-17,13.006,13.036,12.89,12.965,136341,0
2006-11-20,12.941,12.995,12.864,12.953,496134,0
2006-11-21,12.984,13.145,12.861,13.145,332429,0
2006-11-22,13.145,13.182,13.032,13.065,98172,0
2006-11-24,13.011,13.186,12.976,13.177,55492,0
2006-11-27,13.124,13.145,12.752,12.805,192825,0
2006-11-28,12.748,12.984,12.748,12.932,153913,0
2006-11-29,12.998,13.211,12.998,13.182,271917,0
2006-11-30,13.141,13.281,13.099,13.281,305816,0
2006-12-01,13.302,13.335,13.065,13.24,200114,0
2006-12-04,13.277,13.553,13.277,13.482,273430,0
2006-12-05,13.549,13.645,13.453,13.497,306065,0
2006-12-06,13.465,13.518,13.402,13.417,146628,0
2006-12-07,13.366,13.435,13.224,13.256,194835,0
2006-12-08,13.203,13.294,13.067,13.162,215679,0
2006-12-11,13.145,13.2,13.102,13.166,218438,0
2006-12-12,13.166,13.362,13.149,13.355,268147,0
2006-12-13,13.374,13.45,13.277,13.351,201871,0
2006-12-14,13.39,13.501,13.351,13.366,214923,0
2006-12-15,13.342,13.538,13.274,13.31,350509,0
2006-12-18,13.362,13.362,12.972,13.072,145373,0
2006-12-19,13.023,13.137,12.916,13.032,252838,0
2006-12-20,13.048,13.154,12.928,12.945,268656,0
2006-12-21,12.941,13.219,12.911,13.032,521744,0
2006-12-22,13.045,13.145,12.981,13.099,195594,0
2006-12-26,13.141,13.342,13.119,13.302,257858,0
2006-12-27,13.37,13.522,13.37,13.501,252340,0
2006-12-28,13.51,13.542,13.409,13.413,163956,0
2006-12-29,13.461,13.497,13.274,13.306,184542,0
2007-01-03,13.379,13.522,13.19,13.355,225975,0
2007-01-04,13.366,13.374,13.162,13.315,189069,0
2007-01-05,13.274,13.277,12.887,12.911,258366,0
2007-01-08,12.965,12.965,12.768,12.908,235012,0
2007-01-09,12.924,12.949,12.722,12.924,300795,0
2007-01-10,12.864,12.945,12.727,12.921,488353,0
2007-01-11,12.924,13.277,12.924,13.228,475300,0
2007-01-12,13.228,13.362,13.086,13.281,448182,0
2007-01-16,13.342,13.362,13.045,13.099,207892,0
2007-01-17,13.102,13.19,12.992,13.011,176259,0
2007-01-18,12.984,13.04,12.809,12.911,188563,0
2007-01-19,12.921,12.969,12.814,12.921,410516,0
2007-01-22,12.924,12.953,12.818,12.916,161950,0
2007-01-23,12.924,13.077,12.861,13.036,1092703,0
2007-01-24,13.086,13.116,13.015,13.082,463490,0
2007-01-25,13.102,13.119,12.734,12.809,269165,0
2007-01-26,12.857,12.928,12.669,12.921,320130,0
2007-01-29,12.884,13.182,12.864,12.928,486594,0
2007-01-30,12.969,13.19,12.957,13.173,234509,0
2007-01-31,13.145,13.252,12.988,13.159,276941,0
2007-02-01,13.186,13.355,13.186,13.347,179274,0
2007-02-02,13.413,13.413,13.259,13.335,190818,0
2007-02-05,13.302,13.538,13.29,13.426,437380,0
2007-02-06,13.478,13.569,13.405,13.56,301048,0
2007-02-07,13.581,13.689,13.494,13.665,199112,0
2007-02-08,13.604,13.732,13.604,13.693,173494,0
2007-02-09,13.681,13.72,13.625,13.711,185796,0
2007-02-12,13.74,13.749,13.398,13.74,127106,0
2007-02-13,13.749,13.881,13.634,13.881,457469,0
2007-02-14,13.881,14.035,13.715,13.903,436727,0
2007-02-15,13.907,13.963,13.77,13.774,530279,0
2007-02-16,13.77,13.822,13.711,13.74,182032,0
2007-02-20,13.711,13.842,13.574,13.826,326402,0
2007-02-21,13.781,13.855,13.729,13.809,204878,0
2007-02-22,13.809,13.927,13.697,13.927,467511,0
2007-02-23,13.936,13.936,13.756,13.8,339462,0
2007-02-26,13.8,13.975,13.7,13.835,438140,0
2007-02-27,13.162,13.835,13.162,13.581,444413,0
2007-02-28,13.553,14.058,13.351,13.781,845893,0
2007-03-01,13.542,13.919,13.43,13.72,521117,0
2007-03-02,13.642,13.881,13.538,13.538,439896,0
2007-03-05,13.465,13.586,13.252,13.252,387173,0
2007-03-06,13.355,13.672,13.335,13.439,1041986,0
2007-03-07,13.383,13.417,13.186,13.215,670132,0
2007-03-08,13.27,13.402,13.152,13.24,615652,0
2007-03-09,13.302,13.49,13.252,13.362,319626,0
2007-03-12,13.319,13.765,13.29,13.76,657832,0
2007-03-13,13.72,13.791,13.505,13.51,538072,0
2007-03-14,13.514,13.936,13.453,13.749,1070862,0
2007-03-15,13.76,14.517,13.417,14.493,950594,0
2007-03-16,14.489,14.632,14.159,14.374,964899,0
2007-03-19,14.454,14.756,14.397,14.704,583511,0
2007-03-20,14.665,14.964,14.58,14.841,490603,0
2007-03-21,14.833,15.357,14.736,15.175,601084,0
2007-03-22,15.175,15.234,15.065,15.159,624939,0
2007-03-23,15.145,15.282,15.084,15.15,534555,0
2007-03-26,15.125,15.175,14.94,15.033,387418,0
2007-03-27,15.018,15.091,14.907,15.051,307817,0
2007-03-28,15.033,15.129,14.903,15.081,970427,0
2007-03-29,15.115,15.141,14.899,15.122,413281,0
2007-03-30,15.184,15.357,14.899,15.154,444916,0
2007-04-02,15.298,15.298,15.154,15.237,383649,0
2007-04-03,15.318,15.753,15.222,15.517,799188,0
2007-04-04,15.492,15.605,15.417,15.492,464000,0
2007-04-05,15.492,15.534,15.329,15.346,390924,0
2007-04-09,15.298,15.433,15.108,15.294,469270,0
2007-04-10,15.234,15.357,15.115,15.282,470774,0
2007-04-11,15.282,15.315,15.018,15.257,547353,0
2007-04-12,15.218,15.249,15.047,15.234,427581,0
2007-04-13,15.234,15.361,14.996,15.222,1111283,0
2007-04-16,15.234,15.364,15.06,15.237,453954,0
2007-04-17,15.237,15.286,15.091,15.191,443401,0
2007-04-18,15.154,15.263,14.94,14.964,462244,0
2007-04-19,14.883,15.131,14.76,15.029,749476,0
2007-04-20,15.234,15.278,15.055,15.245,561418,0
2007-04-23,15.234,15.509,15.159,15.329,610879,0
2007-04-24,15.334,15.473,15.167,15.461,448182,0
2007-04-25,15.521,15.708,15.446,15.638,410011,0
2007-04-26,15.609,15.769,15.457,15.641,258112,0
2007-04-27,15.624,15.84,15.564,15.807,589283,0
2007-04-30,15.853,16.044,15.6,15.641,715598,0
2007-05-01,15.628,15.824,15.561,15.724,450690,0
2007-05-02,15.753,15.887,15.453,15.807,247566,0
2007-05-03,15.807,15.849,15.653,15.687,315860,0
2007-05-04,15.701,15.951,15.613,15.951,415789,0
2007-05-07,15.932,16.162,15.853,15.906,303555,0
2007-05-08,15.807,15.991,15.501,15.991,477052,0
2007-05-09,15.915,16.086,15.819,16.015,544091,0
2007-05-10,15.932,15.937,15.274,15.29,880289,0
2007-05-11,15.352,15.43,15.159,15.378,897863,0
2007-05-14,15.346,15.641,15.312,15.497,497891,0
2007-05-15,15.477,15.794,15.346,15.484,375872,0
2007-05-16,15.509,15.91,15.422,15.633,388671,0
2007-05-17,15.653,15.653,15.449,15.638,489355,0
2007-05-18,15.645,15.844,15.564,15.756,474548,0
2007-05-21,15.732,16.099,15.732,16.044,546321,0
2007-05-22,16.048,16.437,16.048,16.104,681931,0
2007-05-23,16.104,16.174,15.589,15.62,473036,0
2007-05-24,15.613,15.724,15.226,15.294,457973,0
2007-05-25,15.373,15.473,15.199,15.318,316611,0
2007-05-29,15.373,15.695,15.338,15.568,330923,0
2007-05-30,15.513,15.667,15.108,15.662,670637,0
2007-05-31,15.658,15.711,15.426,15.48,246559,0
2007-06-01,15.534,15.645,15.43,15.561,669875,0
2007-06-04,15.492,15.617,15.318,15.617,249824,0
2007-06-05,15.553,15.645,15.172,15.216,436628,0
2007-06-06,15.125,15.172,14.895,14.964,402022,0
2007-06-07,14.86,14.964,14.261,14.326,600083,0
2007-06-08,14.346,14.616,14.27,14.558,607867,0
2007-06-11,14.571,14.76,14.475,14.725,761022,0
2007-06-12,14.607,14.711,14.33,14.394,425582,0
2007-06-13,14.422,14.567,14.307,14.473,753244,0
2007-06-14,14.473,14.517,14.14,14.21,1530838,0
2007-06-15,14.696,14.756,14.29,14.33,1248622,0
2007-06-18,14.397,14.397,14.154,14.194,558155,0
2007-06-19,14.128,14.254,13.786,14.254,1941606,0
2007-06-20,14.298,14.358,14.038,14.046,562672,0
2007-06-21,13.981,14.124,13.753,14.025,377873,0
2007-06-22,14.025,14.035,13.765,13.997,766304,0
2007-06-25,13.922,14.21,13.794,13.985,818269,0
2007-06-26,14.038,14.086,13.855,13.919,422322,0
2007-06-27,13.8,14.12,13.76,14.12,350509,0
2007-06-28,14.146,14.287,14.021,14.021,519235,0
2007-06-29,14.098,14.283,14.025,14.091,465256,0
2007-07-02,14.182,14.389,14.15,14.365,238279,0
2007-07-03,14.426,14.454,14.318,14.374,210406,0
2007-07-05,14.43,14.505,14.265,14.489,801698,0
2007-07-06,14.466,14.529,14.274,14.321,191575,0
2007-07-09,14.321,14.378,14.154,14.294,269654,0
2007-07-10,14.182,14.278,14.102,14.116,334188,0
2007-07-11,14.095,14.21,14.046,14.21,224963,0
2007-07-12,14.29,14.51,14.258,14.51,232498,0
2007-07-13,14.479,14.525,14.338,14.475,219698,0
2007-07-16,14.459,14.459,14.102,14.163,377127,0
2007-07-17,14.167,14.265,14.098,14.098,232247,0
2007-07-18,14.08,14.167,14.006,14.143,256351,0
2007-07-19,14.194,14.369,14.167,14.312,213417,0
2007-07-20,14.278,14.298,13.936,13.963,461739,0
2007-07-23,13.997,14.24,13.997,14.106,532291,0
2007-07-24,13.889,13.963,13.514,13.577,397963,0
2007-07-25,13.7,13.744,13.338,13.43,893596,0
2007-07-26,13.2,13.402,12.89,13.145,681931,0
2007-07-27,13.152,13.302,12.965,13.032,670891,0
2007-07-30,12.995,13.224,12.908,13.078,692982,0
2007-07-31,13.132,13.245,13.032,13.053,777344,0
2007-08-01,13.032,13.443,12.988,13.413,577233,0
2007-08-02,13.435,13.697,13.342,13.486,541576,0
2007-08-03,13.461,13.469,12.722,12.731,769562,0
2007-08-06,12.945,13.347,12.425,13.31,572208,0
2007-08-07,13.263,13.402,12.908,13.232,613639,0
2007-08-08,13.387,13.781,13.24,13.549,802453,0
2007-08-09,13.553,14.33,13.398,14.058,823040,0
2007-08-10,13.903,14.326,13.774,13.949,769811,0
2007-08-13,14.071,14.095,13.413,13.49,574476,0
2007-08-14,13.545,13.753,13.2,13.2,302556,0
2007-08-15,13.159,13.697,13.106,13.162,469519,0
2007-08-16,13.124,13.342,12.528,13.211,960131,0
2007-08-17,13.211,13.362,12.895,13.203,832835,0
2007-08-20,13.263,13.315,13.065,13.235,470278,0
2007-08-21,13.195,13.545,13.195,13.394,230490,0
2007-08-22,13.538,13.704,13.342,13.522,192076,0
2007-08-23,13.638,13.659,13.43,13.501,279702,0
2007-08-24,13.538,13.8,13.51,13.8,183292,0
2007-08-27,13.786,13.786,13.505,13.542,255598,0
2007-08-28,13.486,13.556,13.232,13.245,364069,0
2007-08-29,13.281,13.604,13.245,13.574,325147,0
2007-08-30,13.461,13.732,13.383,13.447,192076,0
2007-08-31,13.617,13.617,13.383,13.505,156173,0
2007-09-04,13.473,13.7,13.402,13.549,253585,0
2007-09-05,13.486,13.501,13.186,13.277,344484,0
2007-09-06,13.274,13.274,12.96,13.152,186303,0
2007-09-07,12.941,13.023,12.805,12.911,329173,0
2007-09-10,12.949,13.045,12.678,12.895,235766,0
2007-09-11,12.936,12.936,12.784,12.838,370343,0
2007-09-12,12.797,13.294,12.788,13.211,508190,0
2007-09-13,13.252,13.443,13.19,13.302,361058,0
2007-09-14,13.145,13.298,13.106,13.24,265896,0
2007-09-17,13.245,13.453,13.245,13.362,702273,0
2007-09-18,13.413,13.936,13.366,13.881,362310,0
2007-09-19,13.967,14.278,13.851,14.167,343981,0
2007-09-20,14.111,14.214,13.993,14.14,165212,0
2007-09-21,14.274,14.414,14.175,14.326,559659,0
2007-09-24,14.338,14.365,14.098,14.17,219445,0
2007-09-25,14.062,14.179,13.958,14.102,122024,0
2007-09-26,14.214,14.5,14.14,14.15,367580,0
2007-09-27,14.235,14.265,14.08,14.12,163205,0
2007-09-28,14.163,14.298,13.797,13.859,270669,0
2007-10-01,13.91,14.146,13.846,14.146,381638,0
2007-10-02,14.19,14.43,14.137,14.294,217182,0
2007-10-03,14.214,14.283,14.066,14.15,195340,0
2007-10-04,14.235,14.484,14.179,14.389,527270,0
2007-10-05,14.533,14.769,14.394,14.76,485340,0
2007-10-08,14.776,14.776,14.607,14.616,279702,0
2007-10-09,14.628,14.943,14.567,14.923,321136,0
2007-10-10,14.952,14.952,14.628,14.749,308577,0
2007-10-11,14.764,14.943,14.669,14.749,376621,0
2007-10-12,14.749,15.033,14.749,14.911,210155,0
2007-10-15,14.899,14.899,14.466,14.541,336700,0
2007-10-16,14.529,14.875,14.529,14.692,303057,0
2007-10-17,14.833,14.833,14.346,14.529,507934,0
2007-10-18,14.47,14.588,14.175,14.405,246811,0
2007-10-19,14.374,14.374,13.76,13.76,844133,0
2007-10-22,13.461,14.254,13.461,14.194,692478,0
2007-10-23,14.334,14.442,14.167,14.414,421565,0
2007-10-24,14.29,14.434,14.062,14.381,518985,0
2007-10-25,14.438,14.632,14.342,14.541,281461,0
2007-10-26,14.704,14.947,14.607,14.911,232748,0
2007-10-29,14.96,15.024,14.45,14.584,453954,0
2007-10-30,14.551,14.729,14.489,14.546,186303,0
2007-10-31,14.597,15.047,14.562,14.96,331174,0
2007-11-01,14.736,14.829,14.294,14.484,526265,0
2007-11-02,14.637,14.637,14.298,14.584,252340,0
2007-11-05,14.402,14.628,14.287,14.5,315106,0
2007-11-06,14.571,14.729,14.283,14.696,493374,0
2007-11-07,14.616,14.616,14.182,14.24,409762,0
2007-11-08,14.358,14.731,14.066,14.711,560162,0
2007-11-09,14.637,14.725,14.278,14.584,435128,0
2007-11-12,14.706,15.007,14.58,14.644,537293,0
2007-11-13,14.756,14.996,14.756,14.993,519735,0
2007-11-14,14.996,15.131,14.943,15.051,424322,0
2007-11-15,15.011,15.122,14.8,15.103,466057,0
2007-11-16,15.131,15.131,14.816,15.072,508294,0
2007-11-19,14.96,15.131,14.879,15.076,328918,0
2007-11-20,15.011,15.131,14.796,15.108,367580,0
2007-11-21,15.037,15.322,15.029,15.037,343728,0
2007-11-23,15.125,15.211,14.964,15.141,129810,0
2007-11-26,15.099,15.334,14.776,14.833,377623,0
2007-11-27,14.94,15.179,14.788,14.94,608119,0
2007-11-28,14.96,15.115,14.96,14.999,591291,0
2007-11-29,14.996,15.179,14.895,14.937,322066,0
2007-11-30,15.179,15.179,14.696,14.696,565684,0
2007-12-03,14.772,14.802,14.58,14.62,411899,0
2007-12-04,14.522,14.825,14.464,14.628,265644,0
2007-12-05,14.82,14.848,14.641,14.711,335230,0
2007-12-06,14.669,14.764,14.597,14.756,222711,0
2007-12-07,14.8,14.8,14.434,14.546,252340,0
2007-12-10,14.551,14.571,14.381,14.464,377375,0
2007-12-11,14.537,14.611,14.12,14.175,403646,0
2007-12-12,14.493,14.611,14.278,14.43,346841,0
2007-12-13,14.27,14.41,14.154,14.389,486282,0
2007-12-14,14.223,14.394,14.025,14.102,321884,0
2007-12-17,14.001,14.08,13.877,13.885,258366,0
2007-12-18,14.025,14.116,13.831,14.116,338454,0
2007-12-19,14.098,14.206,13.985,14.12,364573,0
2007-12-20,14.186,14.394,14.071,14.389,339212,0
2007-12-21,14.682,15.024,14.5,15.003,965656,0
2007-12-24,14.975,15.141,14.848,15.125,165967,0
2007-12-26,15.041,15.145,14.989,15.051,238534,0
2007-12-27,15.081,15.081,14.611,14.625,228733,0
2007-12-28,14.772,14.853,14.577,14.58,234509,0
2007-12-31,14.517,14.541,14.303,14.374,269911,0
2008-01-02,14.307,14.573,14.154,14.446,468516,0
2008-01-03,14.45,14.632,14.326,14.326,318118,0
2008-01-04,14.163,14.5,14.146,14.397,539577,0
2008-01-07,14.438,14.875,14.33,14.846,840562,0
2008-01-08,14.785,15.111,14.679,14.686,606411,0
2008-01-09,14.593,15.007,14.5,14.971,500655,0
2008-01-10,14.816,15.298,14.772,15.167,537562,0
2008-01-11,15.076,15.108,14.825,14.825,307156,0
2008-01-14,14.975,15.06,14.788,14.919,305319,0
2008-01-15,14.753,14.86,14.577,14.7,368837,0
2008-01-16,14.637,15.084,14.584,14.871,910167,0
2008-01-17,14.899,14.975,14.62,14.674,619165,0
2008-01-18,14.7,14.776,14.35,14.394,666118,0
2008-01-22,14.035,14.294,13.514,13.919,556147,0
2008-01-23,13.581,14.577,13.581,14.533,519735,0
2008-01-24,14.62,14.625,14.071,14.071,356281,0
2008-01-25,14.175,14.318,13.835,13.931,320883,0
2008-01-28,13.881,14.197,13.831,14.124,415036,0
2008-01-29,14.186,14.227,13.967,14.075,240925,0
2008-01-30,13.967,14.186,13.711,13.744,487599,0
2008-01-31,13.545,14.086,13.469,13.949,630961,0
2008-02-01,14.006,14.307,13.925,14.254,426841,0
2008-02-04,14.202,14.517,14.159,14.369,385409,0
2008-02-05,14.054,14.27,13.898,13.971,383150,0
2008-02-06,14.08,14.128,13.91,13.931,348253,0
2008-02-07,13.885,14.163,13.76,14.084,356031,0
2008-02-08,14.075,14.235,13.927,14.001,330423,0
2008-02-11,13.975,14.025,13.708,13.945,331630,0
2008-02-12,13.993,14.214,13.868,14.075,285479,0
2008-02-13,14.235,14.35,14.175,14.315,226724,0
2008-02-14,14.29,14.35,14.021,14.05,421565,0
2008-02-15,14.025,14.197,13.953,14.163,341718,0
2008-02-19,14.365,14.365,14.116,14.219,267400,0
2008-02-20,14.098,14.394,14.054,14.307,318118,0
2008-02-21,14.417,14.546,13.953,14.058,505426,0
2008-02-22,14.075,14.124,13.781,14.086,418301,0
2008-02-25,14.12,14.525,14.012,14.35,433150,0
2008-02-26,14.258,14.562,14.258,14.479,825307,0
2008-02-27,14.529,14.689,14.397,14.628,811242,0
2008-02-28,14.567,14.567,14.086,14.315,434122,0
2008-02-29,14.194,14.194,13.56,13.608,376869,0
2008-03-03,13.642,13.676,13.366,13.613,466506,0
2008-03-04,13.527,13.74,13.417,13.634,545344,0
2008-03-05,13.689,13.72,13.355,13.518,598698,0
2008-03-06,13.435,13.435,12.949,13.002,376371,0
2008-03-07,12.911,13.137,12.904,12.992,427092,0
2008-03-10,12.981,13.132,12.834,12.88,909028,0
2008-03-11,13.116,13.263,12.734,12.995,1215230,0
2008-03-12,12.984,13.19,12.924,12.936,411520,0
2008-03-13,12.764,13.331,12.706,13.331,725626,0
2008-03-14,13.501,13.501,12.988,13.335,682348,0
2008-03-17,12.976,13.645,12.976,13.443,713317,0
2008-03-18,13.72,14.021,13.604,13.971,544877,0
2008-03-19,14.071,14.223,13.781,13.781,430102,0
2008-03-20,14.086,14.19,13.629,13.765,1278576,0
2008-03-24,13.805,14.001,13.786,13.842,296528,0
2008-03-25,13.819,14.035,13.749,13.907,268664,0
2008-03-26,13.822,14.05,13.693,14.012,266148,0
2008-03-27,14.062,14.202,13.863,13.863,210661,0
2008-03-28,13.863,14.029,13.786,13.868,342222,0
2008-03-31,13.877,14.163,13.729,13.985,402735,0
2008-04-01,14.106,14.318,14.062,14.231,447595,0
2008-04-02,14.312,14.731,14.167,14.657,350509,0
2008-04-03,14.537,14.696,14.466,14.588,265851,0
2008-04-04,14.649,14.696,14.334,14.374,332935,0
2008-04-07,14.446,14.628,14.355,14.493,307571,0
2008-04-08,14.442,14.604,14.334,14.558,429669,0
2008-04-09,14.604,14.749,14.466,14.5,286238,0
2008-04-10,14.479,14.753,14.426,14.616,301475,0
2008-04-11,14.442,14.537,14.312,14.374,412023,0
2008-04-14,14.342,14.41,14.235,14.283,568897,0
2008-04-15,14.397,14.593,14.361,14.593,434174,0
2008-04-16,14.706,14.895,14.632,14.892,490904,0
2008-04-17,14.811,14.899,14.682,14.721,294463,0
2008-04-18,14.841,14.899,14.696,14.853,496164,0
2008-04-21,14.736,14.853,14.692,14.769,405730,0
2008-04-22,14.644,14.729,14.522,14.653,458972,0
2008-04-23,14.721,14.807,14.632,14.785,310564,0
2008-04-24,14.82,14.952,14.567,14.82,380828,0
2008-04-25,14.903,14.907,14.696,14.74,283794,0
2008-04-28,14.696,14.802,14.674,14.74,194770,0
2008-04-29,14.725,14.753,14.607,14.657,236466,0
2008-04-30,14.725,14.736,14.45,14.541,440893,0
2008-05-01,14.562,14.984,14.546,14.895,598506,0
2008-05-02,14.899,15.081,14.753,14.825,379930,0
2008-05-05,14.837,14.999,14.736,14.999,460211,0
2008-05-06,14.888,15.095,14.833,15.021,353985,0
2008-05-07,15.011,15.011,14.704,14.731,341255,0
2008-05-08,14.837,14.841,14.479,14.796,352512,0
2008-05-09,14.895,14.903,14.644,14.866,261879,0
2008-05-12,14.866,15.282,14.866,15.226,494801,0
2008-05-13,15.234,15.488,15.129,15.488,370646,0
2008-05-14,15.48,15.633,15.408,15.433,398723,0
2008-05-15,15.373,15.417,15.222,15.357,307525,0
2008-05-16,15.426,15.473,15.234,15.368,358128,0
2008-05-19,15.368,15.413,15.211,15.282,356016,0
2008-05-20,15.184,15.488,15.184,15.368,424658,0
2008-05-21,15.43,15.571,15.199,15.263,399494,0
2008-05-22,15.27,15.534,15.27,15.453,441088,0
2008-05-23,15.346,15.461,15.136,15.207,185293,0
2008-05-27,15.191,15.484,15.145,15.47,322570,0
2008-05-28,15.457,15.513,15.364,15.449,280469,0
2008-05-29,15.368,15.531,15.338,15.346,435521,0
2008-05-30,15.449,15.449,15.175,15.234,642744,0
2008-06-02,15.218,15.274,15.037,15.115,440433,0
2008-06-03,15.167,15.302,15.081,15.15,643780,0
2008-06-04,15.095,15.477,15.088,15.378,365567,0
2008-06-05,15.449,15.662,15.278,15.605,384606,0
2008-06-06,15.442,15.501,15.191,15.203,442260,0
2008-06-09,15.237,15.329,15.099,15.249,265523,0
2008-06-10,15.108,15.368,15.033,15.216,280839,0
2008-06-11,15.207,15.286,15.003,15.018,211465,0
2008-06-12,15.111,15.179,15.007,15.084,223117,0
2008-06-13,15.216,15.278,15.055,15.234,295311,0
2008-06-16,15.15,15.234,15.055,15.167,219183,0
2008-06-17,15.184,15.274,15.055,15.145,180803,0
2008-06-18,15.103,15.433,15.076,15.27,376655,0
2008-06-19,15.253,15.453,15.218,15.263,260141,0
2008-06-20,15.222,15.413,15.136,15.385,914454,0
2008-06-23,15.509,15.675,15.442,15.534,447837,0
2008-06-24,15.526,15.605,15.298,15.298,319803,0
2008-06-25,15.282,15.43,15.084,15.398,539858,0
2008-06-26,15.39,15.488,15.065,15.095,596591,0
2008-06-27,15.111,15.203,14.725,14.731,1130759,0
2008-06-30,14.729,15.125,14.616,14.879,446814,0
2008-07-01,14.943,14.979,14.679,14.863,466792,0
2008-07-02,14.895,15.091,14.871,14.923,467743,0
2008-07-03,14.989,15.047,14.616,14.689,158347,0
2008-07-07,14.74,14.82,14.338,14.426,513322,0
2008-07-08,14.484,14.943,14.484,14.928,667962,0
2008-07-09,14.903,15.072,14.841,14.892,261512,0
2008-07-10,14.841,15.163,14.756,15.125,395733,0
2008-07-11,15.007,15.413,14.903,15.282,618663,0
2008-07-14,15.326,15.492,15.047,15.129,318001,0
2008-07-15,15.003,15.266,14.967,15.131,506312,0
2008-07-16,15.167,15.211,14.857,14.94,438801,0
2008-07-17,14.947,14.947,14.597,14.76,311077,0
2008-07-18,14.74,14.914,14.562,14.661,318098,0
2008-07-21,14.686,14.8,14.51,14.769,227931,0
2008-07-22,14.665,15.069,14.625,15.055,391358,0
2008-07-23,15.011,15.072,14.696,14.785,322705,0
2008-07-24,14.837,14.952,14.588,14.888,339850,0
2008-07-25,14.975,15.076,14.78,14.833,393616,0
2008-07-28,14.753,14.883,14.567,14.674,316542,0
2008-07-29,14.725,14.776,14.537,14.584,447885,0
2008-07-30,14.665,14.923,14.665,14.907,374047,0
2008-07-31,14.776,14.919,14.686,14.857,372254,0
2008-08-01,14.923,14.923,14.29,14.361,546134,0
2008-08-04,14.33,14.365,14.062,14.223,302844,0
2008-08-05,14.334,14.479,14.124,14.479,345674,0
2008-08-06,14.43,14.567,14.378,14.414,317806,0
2008-08-07,14.417,14.417,13.74,13.819,390280,0
2008-08-08,13.907,13.925,13.629,13.791,575943,0
2008-08-11,13.574,13.625,13.182,13.538,1718431,0
2008-08-12,13.522,13.676,13.263,13.538,499455,0
2008-08-13,13.545,13.93,13.545,13.898,515981,0
2008-08-14,13.831,13.93,13.645,13.809,411328,0
2008-08-15,14.012,14.012,13.744,13.863,417809,0
2008-08-18,13.94,14.084,13.868,13.949,352130,0
2008-08-19,13.868,13.967,13.831,13.953,264832,0
2008-08-20,14.012,14.182,13.953,14.128,356529,0
2008-08-21,14.046,14.227,13.963,14.143,315776,0
2008-08-22,14.19,14.19,13.989,14.042,501752,0
2008-08-25,13.981,14.021,13.586,13.689,343623,0
2008-08-26,13.689,13.94,13.676,13.877,298944,0
2008-08-27,13.93,14.235,13.881,14.14,517344,0
2008-08-28,14.14,14.43,14.025,14.389,525200,0
2008-08-29,14.41,14.426,14.137,14.206,418023,0
2008-09-02,14.513,14.537,14.143,14.303,520882,0
2008-09-03,14.254,14.464,14.042,14.08,725994,0
2008-09-04,14.095,14.095,13.659,13.794,611220,0
2008-09-05,13.777,13.863,13.486,13.753,708723,0
2008-09-08,13.819,14.086,13.794,13.993,521838,0
2008-09-09,14.025,14.15,13.777,13.791,409931,0
2008-09-10,13.907,13.967,13.794,13.893,348632,0
2008-09-11,13.781,13.953,13.634,13.936,358207,0
2008-09-12,13.903,14.206,13.898,14.14,446449,0
2008-09-15,13.744,14.283,13.693,13.922,915614,0
2008-09-16,13.676,13.945,13.24,13.945,839721,0
2008-09-17,13.708,13.846,13.306,13.335,692394,0
2008-09-18,13.981,14.837,13.522,14.577,1303924,0
2008-09-19,14.999,15.531,14.94,15.122,1517435,0
2008-09-22,15.294,15.294,14.653,14.772,687962,0
2008-09-23,14.841,15.373,14.692,15.055,425309,0
2008-09-24,15.136,15.136,14.446,14.517,394500,0
2008-09-25,14.529,14.888,14.438,14.489,701746,0
2008-09-26,14.19,14.653,13.981,14.637,425519,0
2008-09-29,14.43,14.434,13.564,13.868,625939,0
2008-09-30,13.975,14.27,13.685,14.219,466176,0
2008-10-01,14.084,14.287,14.05,14.274,585018,0
2008-10-02,14.227,14.573,14.054,14.459,535501,0
2008-10-03,14.597,14.871,14.143,14.143,596050,0
2008-10-06,13.863,13.975,12.998,13.681,635282,0
2008-10-07,13.855,13.93,12.936,12.969,539831,0
2008-10-08,12.71,12.969,12.049,12.467,860998,0
2008-10-09,12.635,12.661,11.155,11.155,794775,0
2008-10-10,10.65,12.067,10.034,12.067,1099070,0
2008-10-13,12.532,12.849,12.1,12.849,680843,0
2008-10-14,13.27,13.383,12.318,12.953,607881,0
2008-10-15,12.693,12.706,11.654,11.654,820862,0
2008-10-16,11.732,12.509,11.292,12.488,674860,0
2008-10-17,12.498,12.949,11.952,12.338,619507,0
2008-10-20,12.455,13.277,12.346,13.274,355875,0
2008-10-21,13.162,13.43,12.849,13.072,401247,0
2008-10-22,12.779,13.028,12.264,12.59,458728,0
2008-10-23,12.64,13.132,12.162,12.88,374097,0
2008-10-24,12.199,12.864,11.659,12.611,436381,0
2008-10-27,12.235,12.752,12.092,12.097,421495,0
2008-10-28,12.312,12.864,11.754,12.864,618256,0
2008-10-29,12.842,13.061,12.401,12.737,1134531,0
2008-10-30,13.023,13.173,12.583,13.17,455192,0
2008-10-31,13.082,13.831,12.884,13.569,787175,0
2008-11-03,13.56,13.925,13.435,13.8,246880,0
2008-11-04,14.006,14.006,13.265,13.549,348312,0
2008-11-05,13.285,13.642,12.957,13.036,394387,0
2008-11-06,13.2,13.422,12.911,13.053,320608,0
2008-11-07,13.177,13.736,13.177,13.621,352141,0
2008-11-10,13.893,13.922,13.518,13.669,402957,0
2008-11-11,13.522,14.58,13.522,13.919,651539,0
2008-11-12,13.665,13.812,13.29,13.306,613805,0
2008-11-13,13.358,14.625,13.082,14.601,1092283,0
2008-11-14,14.307,14.729,13.835,14.116,1037111,0
2008-11-17,13.958,14.665,13.826,14.283,607312,0
2008-11-18,14.355,14.8,13.724,14.358,471788,0
2008-11-19,14.315,14.914,14.029,14.029,716801,0
2008-11-20,13.877,14.522,13.593,13.681,805338,0
2008-11-21,13.985,14.907,13.531,14.888,1126132,0
2008-11-24,15.216,15.413,14.729,15.065,750716,0
2008-11-25,15.015,15.195,14.653,15.095,549073,0
2008-11-26,14.736,15.338,14.525,15.23,633241,0
2008-11-28,15.065,15.534,14.895,15.534,285696,0
2008-12-01,15.159,15.307,14.14,14.231,557726,0
2008-12-02,14.422,14.871,14.12,14.764,631646,0
2008-12-03,14.438,15.263,14.381,14.971,459502,0
2008-12-04,14.853,15.129,13.997,14.442,359692,0
2008-12-05,14.254,14.637,13.724,14.62,669801,0
2008-12-08,14.932,14.984,14.021,14.287,567251,0
2008-12-09,14.17,14.58,13.859,13.993,518477,0
2008-12-10,14.084,14.493,13.985,14.17,553955,0
2008-12-11,14.05,14.381,13.638,13.919,523316,0
2008-12-12,13.621,14.303,13.374,14.274,405614,0
2008-12-15,14.346,14.475,13.736,14.042,491509,0
2008-12-16,14.278,14.577,14.095,14.525,770937,0
2008-12-17,14.402,14.601,14.261,14.374,456761,0
2008-12-18,14.361,14.706,14.025,14.588,610381,0
2008-12-19,14.785,15.199,14.625,14.725,1078825,0
2008-12-22,14.736,15.011,14.466,14.957,753952,0
2008-12-23,15.136,15.195,14.679,14.78,625655,0
2008-12-24,14.745,14.883,14.571,14.875,435023,0
2008-12-26,14.952,15.041,14.628,14.863,752300,0
2008-12-29,14.863,15.282,14.745,15.175,1152281,0
2008-12-30,15.368,15.858,15.234,15.596,1159023,0
2008-12-31,15.641,16.162,15.545,15.87,959546,0
2009-01-02,15.887,16.243,15.832,15.906,763594,0
2009-01-05,15.853,16.062,15.628,15.78,1025150,0
2009-01-06,15.874,15.874,15.145,15.249,1040570,0
2009-01-07,14.923,15.334,14.892,15.069,496534,0
2009-01-08,15.021,15.395,15.021,15.218,468250,0
2009-01-09,15.266,15.266,14.776,14.875,367410,0
2009-01-12,14.875,15.23,14.736,15.118,519075,0
2009-01-13,15.047,15.122,14.879,15.055,368279,0
2009-01-14,14.863,15.011,14.489,14.537,606021,0
2009-01-15,14.562,14.573,14.15,14.558,780655,0
2009-01-16,14.665,15.131,14.496,14.736,658213,0
2009-01-20,14.637,14.8,14.321,14.358,432594,0
2009-01-21,14.525,14.729,14.071,14.669,641529,0
2009-01-22,14.537,14.785,14.265,14.644,451997,0
2009-01-23,14.417,14.665,14.227,14.558,381599,0
2009-01-26,14.653,15.084,14.584,14.883,618813,0
2009-01-27,14.928,15.154,14.788,15.011,251593,0
2009-01-28,15.218,15.218,14.833,14.96,291200,0
2009-01-29,14.736,15.191,14.405,14.892,443078,0
2009-01-30,15.011,15.159,14.816,14.857,512228,0
2009-02-02,14.7,15.122,14.601,14.999,722989,0
2009-02-03,15.084,15.131,14.78,14.96,436239,0
2009-02-04,14.866,15.298,14.866,15.069,441957,0
2009-02-05,15.069,15.405,14.937,15.118,429934,0
2009-02-06,15.084,15.373,14.932,15.199,479665,0
2009-02-09,15.234,15.234,14.964,15.111,442178,0
2009-02-10,15.088,15.315,14.816,14.903,610555,0
2009-02-11,14.975,15.154,14.802,15.069,1010555,0
2009-02-12,14.86,15.154,14.736,15.122,588378,0
2009-02-13,15.154,15.361,14.928,15.081,498934,0
2009-02-17,14.857,15.011,14.551,14.792,733593,0
2009-02-18,14.903,14.957,14.558,14.637,600862,0
2009-02-19,14.78,14.846,14.522,14.653,419009,0
2009-02-20,14.442,14.715,13.94,14.326,679537,0
2009-02-23,14.405,14.505,13.842,13.94,519325,0
2009-02-24,14.091,14.346,13.907,14.106,550664,0
2009-02-25,14.035,14.235,13.805,14.001,759363,0
2009-02-26,14.175,14.5,14.001,14.086,756150,0
2009-02-27,13.94,14.692,13.873,14.361,1025465,0
2009-03-02,14.163,14.235,13.697,13.868,1121453,0
2009-03-03,13.915,13.967,13.057,13.31,1524611,0
2009-03-04,13.542,13.851,13.394,13.693,1076247,0
2009-03-05,13.593,13.593,13.116,13.182,1061290,0
2009-03-06,13.111,13.366,12.932,13.265,926214,0
2009-03-09,13.119,13.224,12.809,13.006,1006360,0
2009-03-10,13.274,13.351,12.953,13.137,1026749,0
2009-03-11,13.159,13.252,12.941,13.045,709315,0
2009-03-12,13.015,13.2,12.737,13.124,818358,0
2009-03-13,13.154,13.263,13.053,13.224,569086,0
2009-03-16,13.256,13.461,13.154,13.338,863290,0
2009-03-17,13.366,13.711,13.177,13.711,765347,0
2009-03-18,13.689,13.931,13.465,13.931,605096,0
2009-03-19,13.989,14.214,13.889,14.054,849701,0
2009-03-20,14.054,14.307,13.997,14.042,864282,0
2009-03-23,14.14,14.283,13.805,14.159,601334,0
2009-03-24,13.989,14.17,13.819,13.863,460994,0
2009-03-25,14.01,14.106,13.765,14.08,623536,0
2009-03-26,14.312,14.312,13.881,14.298,515887,0
2009-03-27,14.287,14.287,13.922,13.975,481047,0
2009-03-30,13.889,14.035,13.693,14.01,791636,0
2009-03-31,14.186,14.186,13.889,13.936,625780,0
2009-04-01,13.786,14.102,13.649,14.091,655765,0
2009-04-02,14.219,14.417,14.058,14.248,709746,0
2009-04-03,14.283,14.365,14.111,14.27,540749,0
2009-04-06,14.12,14.33,13.945,14.086,452777,0
2009-04-07,13.989,14.15,13.873,13.93,335925,0
2009-04-08,14.016,14.086,13.842,13.967,285824,0
2009-04-09,14.194,14.318,13.753,13.919,510927,0
2009-04-13,13.835,13.855,13.549,13.672,393109,0
2009-04-14,13.564,13.729,13.422,13.574,980977,0
2009-04-15,13.597,13.863,13.545,13.809,1029477,0
2009-04-16,13.907,14.091,13.756,13.94,871667,0
2009-04-17,13.91,13.936,13.749,13.846,877697,0
2009-04-20,13.689,14.066,13.577,13.936,829138,0
2009-04-21,13.925,14.133,13.925,14.05,690326,0
2009-04-22,13.91,14.167,13.873,13.931,583791,0
2009-04-23,13.945,14.091,13.617,13.797,544396,0
2009-04-24,13.805,13.898,13.593,13.693,565921,0
2009-04-27,13.669,14.038,13.569,13.889,466284,0
2009-04-28,13.697,14.15,13.689,13.922,524628,0
2009-04-29,14.035,14.258,13.903,14.17,445977,0
2009-04-30,14.231,14.254,13.816,13.822,588238,0
2009-05-01,13.794,14.042,13.72,13.963,496742,0
2009-05-04,13.945,14.035,13.826,14.035,841320,0
2009-05-05,13.94,14.042,13.604,13.831,757975,0
2009-05-06,13.925,13.925,13.604,13.74,476381,0
2009-05-07,13.839,13.958,13.704,13.859,563221,0
2009-05-08,14.038,14.128,13.826,13.963,441564,0
2009-05-11,13.839,14.194,13.805,14.095,632080,0
2009-05-12,14.146,14.417,14.146,14.315,510833,0
2009-05-13,14.283,14.417,14.031,14.046,494773,0
2009-05-14,14.098,14.124,13.774,13.975,495929,0
2009-05-15,13.915,13.971,13.642,13.72,827801,0
2009-05-18,13.816,13.877,13.665,13.794,599317,0
2009-05-19,13.77,13.846,13.669,13.753,433896,0
2009-05-20,13.809,13.812,13.497,13.51,693797,0
2009-05-21,13.39,13.542,13.2,13.338,645586,0
2009-05-22,13.37,13.379,13.215,13.224,444638,0
2009-05-26,13.224,13.469,13.162,13.338,1038066,0
2009-05-27,13.298,13.366,13.228,13.281,601900,0
2009-05-28,13.413,13.443,13.159,13.285,573360,0
2009-05-29,13.319,13.402,13.162,13.294,792761,0
2009-06-01,13.43,13.608,13.294,13.43,853622,0
2009-06-02,13.413,13.629,13.383,13.601,943307,0
2009-06-03,13.531,13.724,13.497,13.597,407214,0
2009-06-04,13.704,13.704,13.531,13.634,712592,0
2009-06-05,13.704,13.819,13.549,13.689,547799,0
2009-06-08,13.549,13.781,13.522,13.659,606238,0
2009-06-09,13.676,13.676,13.383,13.409,748539,0
2009-06-10,13.473,13.473,13.235,13.358,930151,0
2009-06-11,13.358,13.669,13.285,13.569,544533,0
2009-06-12,13.51,13.903,13.366,13.877,478518,0
2009-06-15,13.653,13.794,13.501,13.672,699215,0
2009-06-16,13.74,13.826,13.501,13.634,483846,0
2009-06-17,13.593,13.889,13.569,13.689,347394,0
2009-06-18,13.642,13.881,13.569,13.873,287221,0
2009-06-19,13.931,13.981,13.469,13.645,749947,0
2009-06-22,13.564,13.74,13.469,13.613,432450,0
2009-06-23,13.665,13.676,13.409,13.486,462988,0
2009-06-24,13.556,13.663,13.342,13.37,642649,0
2009-06-25,13.335,13.649,13.322,13.514,452393,0
2009-06-26,13.486,13.863,13.374,13.816,1151307,0
2009-06-29,13.816,13.927,13.74,13.826,389392,0
2009-06-30,13.797,13.993,13.732,13.898,547625,0
2009-07-01,13.915,14.438,13.91,14.338,763046,0
2009-07-02,14.146,14.25,14.091,14.179,600269,0
2009-07-06,14.179,14.223,13.971,14.066,508574,0
2009-07-07,14.102,14.124,13.903,13.925,288110,0
2009-07-08,13.931,14.05,13.715,13.831,280020,0
2009-07-09,13.922,13.922,13.542,13.659,288583,0
2009-07-10,13.625,13.744,13.553,13.638,187529,0
2009-07-13,13.649,13.907,13.527,13.907,328568,0
2009-07-14,13.859,13.936,13.645,13.826,217609,0
2009-07-15,13.936,14.071,13.851,13.993,398519,0
2009-07-16,13.958,14.19,13.863,14.175,264505,0
2009-07-17,14.214,14.258,14.001,14.106,411264,0
2009-07-20,14.214,14.248,13.925,14.084,294191,0
2009-07-21,14.106,14.219,14.062,14.194,435463,0
2009-07-22,14.14,14.35,14.058,14.24,208057,0
2009-07-23,14.202,14.505,14.15,14.389,762540,0
2009-07-24,14.315,14.729,14.287,14.704,305723,0
2009-07-27,14.711,14.715,14.464,14.625,237197,0
2009-07-28,14.577,14.682,14.374,14.593,325765,0
2009-07-29,14.533,14.736,14.414,14.593,250979,0
2009-07-30,14.706,14.947,14.551,14.848,330854,0
2009-07-31,14.788,14.837,14.584,14.689,426614,0
2009-08-03,14.756,14.837,14.546,14.785,252575,0
2009-08-04,14.692,14.833,14.58,14.74,355435,0
2009-08-05,14.863,14.863,14.261,14.473,323530,0
2009-08-06,14.513,14.546,14.046,14.258,478645,0
2009-08-07,14.342,14.389,14.116,14.274,491106,0
2009-08-10,14.179,14.315,14.054,14.283,274385,0
2009-08-11,14.202,14.326,14.146,14.21,189197,0
2009-08-12,14.179,14.389,14.038,14.258,357485,0
2009-08-13,14.287,14.394,13.989,14.186,258255,0
2009-08-14,14.21,14.21,13.749,14.021,514772,0
2009-08-17,13.859,13.963,13.76,13.893,352342,0
2009-08-18,13.922,13.931,13.732,13.885,415135,0
2009-08-19,13.765,14.01,13.765,14.01,215968,0
2009-08-20,13.953,13.985,13.76,13.985,421331,0
2009-08-21,14.038,14.219,14.035,14.19,379812,0
2009-08-24,14.206,14.338,14.19,14.283,315916,0
2009-08-25,14.338,14.394,14.163,14.21,316373,0
2009-08-26,14.243,14.278,14.14,14.265,205433,0
2009-08-27,14.258,14.493,14.197,14.369,456137,0
2009-08-28,14.414,14.546,14.146,14.265,378765,0
2009-08-31,14.179,14.27,13.708,13.8,770873,0
2009-09-01,13.711,13.711,13.494,13.659,625686,0
2009-09-02,13.608,13.608,13.422,13.482,678765,0
2009-09-03,13.542,13.553,13.315,13.469,367507,0
2009-09-04,13.542,13.542,13.322,13.443,395759,0
2009-09-08,13.453,13.564,13.19,13.374,539132,0
2009-09-09,13.37,13.569,13.347,13.478,414064,0
2009-09-10,13.574,13.581,13.351,13.465,250940,0
2009-09-11,13.497,13.531,13.351,13.45,365600,0
2009-09-14,13.358,13.608,13.358,13.556,432026,0
2009-09-15,13.569,13.724,13.514,13.693,368256,0
2009-09-16,13.826,13.958,13.685,13.93,453075,0
2009-09-17,13.931,14.035,13.873,13.967,257234,0
2009-09-18,14.012,14.111,13.963,13.981,542921,0
2009-09-21,13.91,13.94,13.809,13.927,319859,0
2009-09-22,13.989,14.012,13.846,13.863,495848,0
2009-09-23,13.925,14.016,13.873,13.885,376452,0
2009-09-24,13.927,14.035,13.855,13.873,275945,0
2009-09-25,13.877,14.001,13.863,13.91,229635,0
2009-09-28,14.042,14.21,14.012,14.143,354286,0
2009-09-29,14.194,14.197,14.042,14.12,254321,0
2009-09-30,14.167,14.19,13.981,14.058,448569,0
2009-10-01,14.058,14.143,13.903,14.058,668560,0
2009-10-02,13.936,14.175,13.93,14.038,621219,0
2009-10-05,14.179,14.338,13.981,14.278,610290,0
2009-10-06,14.315,14.438,14.235,14.315,632306,0
2009-10-07,14.307,14.389,14.175,14.197,649408,0
2009-10-08,14.303,14.422,14.15,14.378,546813,0
2009-10-09,14.342,14.459,14.258,14.426,302668,0
2009-10-12,14.417,14.5,14.358,14.45,355785,0
2009-10-13,14.442,14.593,14.361,14.588,514277,0
2009-10-14,14.657,14.669,14.496,14.641,381103,0
2009-10-15,14.571,14.653,14.493,14.632,287925,0
2009-10-16,14.546,14.725,14.479,14.7,367840,0
2009-10-19,14.731,14.932,14.62,14.903,479036,0
2009-10-20,14.875,14.96,14.628,14.825,401261,0
2009-10-21,14.776,14.911,14.529,14.562,602902,0
2009-10-22,14.567,14.62,14.41,14.577,273078,0
2009-10-23,14.577,14.704,14.265,14.312,439027,0
2009-10-26,14.334,14.522,14.006,14.137,370258,0
2009-10-27,14.12,14.298,14.046,14.058,647761,0
2009-10-28,14.084,14.294,13.94,14.001,553119,0
2009-10-29,14.075,14.274,13.893,14.265,587261,0
2009-10-30,14.154,14.186,13.94,14.054,728712,0
2009-11-02,14.102,14.102,13.873,14.001,527595,0
2009-11-03,13.922,14.021,13.859,13.967,462722,0
2009-11-04,14.058,14.062,13.885,13.885,363397,0
2009-11-05,13.981,14.167,13.967,14.116,329056,0
2009-11-06,14.058,14.223,14.021,14.091,493473,0
2009-11-09,14.15,14.298,14.106,14.298,241340,0
2009-11-10,14.235,14.315,14.095,14.154,272962,0
2009-11-11,14.243,14.274,13.958,14.106,341346,0
2009-11-12,14.046,14.167,13.74,13.749,477489,0
2009-11-13,13.822,13.822,13.569,13.809,798299,0
2009-11-16,13.922,14.214,13.885,14.14,382929,0
2009-11-17,14.128,14.303,14.062,14.287,312776,0
2009-11-18,14.25,14.475,14.25,14.475,577178,0
2009-11-19,14.426,14.426,14.075,14.197,395474,0
2009-11-20,14.163,14.25,14.062,14.227,437537,0
2009-11-23,14.355,14.573,14.355,14.473,389139,0
2009-11-24,14.426,14.562,14.303,14.562,269546,0
2009-11-25,14.562,14.607,14.505,14.525,155295,0
2009-11-27,14.243,14.434,14.17,14.258,188362,0
2009-11-30,14.24,14.378,14.12,14.361,358551,0
2009-12-01,14.5,14.632,14.374,14.558,280160,0
2009-12-02,14.653,14.825,14.593,14.7,292587,0
2009-12-03,14.756,14.848,14.588,14.611,390769,0
2009-12-04,14.86,14.911,14.571,14.715,420793,0
2009-12-07,14.792,14.928,14.637,14.776,376809,0
2009-12-08,14.601,14.811,14.484,14.689,307819,0
2009-12-09,14.711,14.841,14.686,14.796,248712,0
2009-12-10,14.802,14.932,14.641,14.749,282451,0
2009-12-11,14.769,15.015,14.769,14.996,267865,0
2009-12-14,15.037,15.088,14.903,14.94,418460,0
2009-12-15,14.952,15.015,14.848,14.919,435382,0
2009-12-16,14.975,15.055,14.846,14.94,493324,0
2009-12-17,14.903,14.989,14.776,14.96,440885,0
2009-12-18,15.207,15.207,14.943,15.15,1027169,0
2009-12-21,15.172,15.352,15.111,15.282,435954,0
2009-12-22,15.282,15.402,15.195,15.294,411655,0
2009-12-23,15.381,15.48,15.253,15.368,422632,0
2009-12-24,15.361,15.492,15.29,15.433,75145,0
2009-12-28,15.561,15.701,15.484,15.683,436676,0
2009-12-29,15.819,16.027,15.749,15.844,524114,0
2009-12-30,15.807,15.955,15.592,15.658,368246,0
2009-12-31,15.695,15.819,15.207,15.207,333729,0
2010-01-04,15.368,15.488,15.307,15.488,387964,0
2010-01-05,15.465,15.541,15.091,15.263,990415,0
2010-01-06,15.29,15.315,14.989,15.084,989594,0
2010-01-07,15.024,15.099,14.892,15.084,405992,0
2010-01-08,15.118,15.159,14.971,15.065,343399,0
2010-01-11,15.175,15.222,15.065,15.199,321017,0
2010-01-12,15.154,15.381,15.111,15.266,457620,0
2010-01-13,15.274,15.43,15.245,15.405,259299,0
2010-01-14,15.357,15.521,15.334,15.426,206605,0
2010-01-15,15.47,15.484,15.159,15.357,484843,0
2010-01-19,15.334,15.576,15.334,15.517,274835,0
2010-01-20,15.505,15.505,15.218,15.405,472778,0
2010-01-21,15.537,15.633,15.24,15.253,517797,0
2010-01-22,15.307,15.322,15.154,15.203,514359,0
2010-01-25,15.274,15.568,15.145,15.433,507137,0
2010-01-26,15.395,15.477,15.329,15.357,226376,0
2010-01-27,15.263,15.47,15.222,15.326,349982,0
2010-01-28,15.39,15.437,15.216,15.278,433343,0
2010-01-29,15.364,15.364,15.175,15.266,685250,0
2010-02-01,15.352,15.352,15.191,15.294,281346,0
2010-02-02,15.27,15.398,15.234,15.253,418587,0
2010-02-03,15.163,15.274,15.129,15.263,572612,0
2010-02-04,15.216,15.352,15.103,15.294,892176,0
2010-02-05,15.274,15.274,14.967,15.167,366649,0
2010-02-08,15.145,15.163,14.952,14.952,383546,0
2010-02-09,15.115,15.191,14.964,15.033,401561,0
2010-02-10,14.971,15.037,14.811,14.947,475988,0
2010-02-11,14.888,15.237,14.888,15.237,507792,0
2010-02-12,15.118,15.29,15.041,15.282,414792,0
2010-02-16,15.338,15.473,15.274,15.352,586988,0
2010-02-17,15.417,15.446,15.298,15.442,251391,0
2010-02-18,15.461,15.628,15.461,15.605,298308,0
2010-02-19,15.613,15.92,15.6,15.87,405595,0
2010-02-22,15.932,15.983,15.828,15.887,293905,0
2010-02-23,15.903,15.91,15.76,15.765,225833,0
2010-02-24,15.756,15.836,15.534,15.701,477093,0
2010-02-25,15.55,15.68,15.492,15.675,520750,0
2010-02-26,15.756,16.13,15.72,15.878,727331,0
2010-03-01,15.973,16.166,15.937,16.12,387324,0
2010-03-02,16.104,16.183,16.048,16.126,367503,0
2010-03-03,16.15,16.281,16.106,16.135,297873,0
2010-03-04,16.142,16.214,16.031,16.126,148143,0
2010-03-05,16.15,16.257,16.069,16.243,374101,0
2010-03-08,16.186,16.214,16.044,16.095,192508,0
2010-03-09,16.035,16.162,16.019,16.13,203139,0
2010-03-10,16.081,16.135,15.932,16.052,261470,0
2010-03-11,15.998,16.154,15.784,16.154,183460,0
2010-03-12,16.17,16.286,16.13,16.286,234019,0
2010-03-15,16.257,16.378,16.206,16.337,186116,0
2010-03-16,16.432,16.655,16.374,16.643,166515,0
2010-03-17,16.684,16.796,16.64,16.73,157151,0
2010-03-18,16.671,16.856,16.632,16.709,172386,0
2010-03-19,16.764,16.864,16.616,16.751,343532,0
2010-03-22,16.613,16.747,16.556,16.738,180496,0
2010-03-23,16.796,16.86,16.59,16.839,222639,0
2010-03-24,16.827,16.846,16.613,16.616,169606,0
2010-03-25,16.65,16.725,16.472,16.5,206627,0
2010-03-26,16.5,16.585,16.398,16.445,134908,0
2010-03-29,16.432,16.721,16.432,16.576,353924,0
2010-03-30,16.544,16.676,16.437,16.632,384260,0
2010-03-31,16.632,16.926,16.608,16.725,491091,0
2010-04-01,16.783,16.905,16.747,16.819,168045,0
2010-04-05,16.884,17.173,16.842,17.173,349099,0
2010-04-06,17.145,17.385,17.131,17.341,322920,0
2010-04-07,17.272,17.341,17.161,17.206,230940,0
2010-04-08,17.21,17.21,16.939,16.951,197261,0
2010-04-09,16.995,17.091,16.78,17.086,134750,0
2010-04-12,17.118,17.118,16.991,17.034,192927,0
2010-04-13,16.98,17.007,16.884,16.894,156773,0
2010-04-14,16.915,16.915,16.738,16.898,259754,0
2010-04-15,16.898,16.947,16.815,16.915,144875,0
2010-04-16,16.926,16.951,16.835,16.868,294293,0
2010-04-19,16.819,16.955,16.721,16.935,380043,0
2010-04-20,16.942,17.233,16.942,17.222,237799,0
2010-04-21,17.186,17.465,17.186,17.436,350730,0
2010-04-22,17.358,17.734,17.35,17.698,356646,0
2010-04-23,17.798,18.085,17.601,18.003,431436,0
2010-04-26,18.114,18.145,17.851,17.863,296451,0
2010-04-27,17.765,17.896,17.676,17.712,544341,0
2010-04-28,17.842,17.906,17.564,17.881,235719,0
2010-04-29,17.963,18.078,17.784,18.068,297970,0
2010-04-30,18.124,18.322,17.938,17.966,319526,0
2010-05-03,18.038,18.249,17.818,18.204,606874,0
2010-05-04,18.089,18.089,17.743,17.906,449213,0
2010-05-05,17.789,17.955,17.401,17.521,456453,0
2010-05-06,17.385,17.521,16.398,17.178,540324,0
2010-05-07,17.201,17.345,16.492,16.628,849911,0
2010-05-10,17.268,17.268,16.792,17.169,539936,0
2010-05-11,17.057,17.715,16.939,17.559,251429,0
2010-05-12,17.583,18.029,17.473,17.876,451600,0
2010-05-13,17.738,18.064,17.72,17.97,382964,0
2010-05-14,17.918,17.99,17.747,17.903,269157,0
2010-05-17,17.99,18.136,17.658,17.987,417830,0
2010-05-18,18.155,18.256,17.859,17.993,487663,0
2010-05-19,17.974,18.136,17.83,17.978,475050,0
2010-05-20,17.724,17.887,17.297,17.33,689684,0
2010-05-21,17.226,17.703,17.082,17.48,960650,0
2010-05-24,17.496,17.591,17.118,17.325,478168,0
2010-05-25,17.011,17.138,16.759,17.107,491803,0
2010-05-26,17.191,17.658,17.191,17.533,633330,0
2010-05-27,17.859,18.175,17.516,17.834,388319,0
2010-05-28,17.728,17.81,17.48,17.48,414734,0
2010-06-01,17.385,17.576,17.178,17.178,371585,0
2010-06-02,17.233,17.591,17.149,17.568,531771,0
2010-06-03,17.738,17.834,17.53,17.807,337966,0
2010-06-04,17.645,17.645,16.975,17.011,530092,0
2010-06-07,17.118,17.301,16.963,16.984,500331,0
2010-06-08,17.011,17.023,16.713,16.93,366193,0
2010-06-09,17.107,17.165,16.738,16.823,372618,0
2010-06-10,17.049,17.161,16.926,17.153,318281,0
2010-06-11,16.984,17.182,16.926,17.169,250969,0
2010-06-14,17.301,17.431,17.169,17.233,183161,0
2010-06-15,17.389,17.424,17.169,17.381,396646,0
2010-06-16,17.361,17.751,17.182,17.687,325042,0
2010-06-17,17.743,17.951,17.628,17.922,262840,0
2010-06-18,17.951,18.162,17.899,18.132,574103,0
2010-06-21,18.315,18.392,18.101,18.197,383912,0
2010-06-22,18.208,18.405,17.821,17.922,543851,0
2010-06-23,17.906,17.906,17.385,17.401,815762,0
2010-06-24,17.306,17.444,17.186,17.201,402487,0
2010-06-25,17.312,17.564,17.075,17.436,531207,0
2010-06-28,17.465,17.728,17.306,17.526,205308,0
2010-06-29,17.285,17.424,17.103,17.21,359405,0
2010-06-30,17.161,17.448,17.03,17.111,509061,0
2010-07-01,17.078,17.082,16.717,16.919,453552,0
2010-07-02,17.011,17.075,16.835,16.967,224868,0
2010-07-06,17.182,17.397,17.075,17.201,425519,0
2010-07-07,17.293,17.792,17.145,17.751,708215,0
2010-07-08,17.881,18.029,17.818,17.982,199017,0
2010-07-09,17.998,18.074,17.887,18.064,180252,0
2010-07-12,18.105,18.191,17.896,17.93,287155,0
2010-07-13,18.141,18.297,17.914,18.266,324231,0
2010-07-14,18.195,18.293,18.011,18.171,201728,0
2010-07-15,18.2,18.24,17.914,18.141,218304,0
2010-07-16,18.055,18.094,17.579,17.583,284058,0
2010-07-19,17.666,17.855,17.5,17.81,272639,0
2010-07-20,17.611,18.118,17.546,18.114,233134,0
2010-07-21,18.187,18.187,17.683,17.772,245920,0
2010-07-22,18.007,18.27,17.96,18.249,434962,0
2010-07-23,18.162,18.7,18.007,18.61,360874,0
2010-07-26,18.74,19.027,18.673,19.009,363527,0
2010-07-27,19.194,19.533,19.087,19.208,666973,0
2010-07-28,19.042,19.157,18.791,18.858,394268,0
2010-07-29,18.919,19.017,18.426,18.712,327958,0
2010-07-30,18.456,18.808,18.452,18.606,195430,0
2010-08-02,18.719,19.013,18.719,18.993,353574,0
2010-08-03,18.951,19.309,18.909,19.109,202968,0
2010-08-04,19.173,19.218,18.951,19.169,292480,0
2010-08-05,18.978,19.384,18.94,19.272,318710,0
2010-08-06,19.122,19.122,18.572,18.847,324536,0
2010-08-09,18.935,18.985,18.794,18.922,356875,0
2010-08-10,18.712,19.161,18.563,19.022,436781,0
2010-08-11,18.669,18.787,18.504,18.533,432656,0
2010-08-12,18.244,18.645,17.99,18.563,436551,0
2010-08-13,18.499,18.587,18.356,18.392,249450,0
2010-08-16,18.339,18.598,18.187,18.595,370463,0
2010-08-17,18.757,18.993,18.61,18.787,330623,0
2010-08-18,18.708,18.833,18.529,18.645,229599,0
2010-08-19,18.637,18.637,18.014,18.197,407999,0
2010-08-20,18.074,18.197,17.903,18.098,327111,0
2010-08-23,18.187,18.372,18.014,18.055,269714,0
2010-08-24,17.821,18.179,17.743,17.998,208605,0
2010-08-25,17.884,18.433,17.872,18.422,450307,0
2010-08-26,18.448,18.602,18.388,18.46,268450,0
2010-08-27,18.537,18.914,18.36,18.87,308863,0
2010-08-30,18.836,18.839,18.388,18.422,342900,0
2010-08-31,18.458,18.814,18.202,18.717,758844,0
2010-09-01,18.895,19.133,18.7,19.101,589398,0
2010-09-02,19.161,19.161,18.777,18.919,338164,0
2010-09-03,19.07,19.186,18.926,19.097,317480,0
2010-09-07,19.042,19.093,18.761,18.804,363735,0
2010-09-08,18.794,18.794,18.529,18.553,253092,0
2010-09-09,18.769,18.958,18.766,18.854,176908,0
2010-09-10,18.87,18.943,18.715,18.839,233487,0
2010-09-13,18.881,19.14,18.881,19.053,325046,0
2010-09-14,19.05,19.114,18.94,18.981,188396,0
2010-09-15,18.85,19.07,18.7,19.022,215562,0
2010-09-16,18.931,18.993,18.572,18.816,230604,0
2010-09-17,18.931,19.005,18.677,18.902,211448,0
2010-09-20,18.874,19.177,18.744,19.137,406359,0
2010-09-21,19.078,19.276,18.935,18.993,279975,0
2010-09-22,18.877,19.182,18.877,19.017,279556,0
2010-09-23,18.812,19.097,18.798,18.828,276554,0
2010-09-24,18.993,19.272,18.951,19.272,226979,0
2010-09-27,19.315,19.364,19.118,19.312,223280,0
2010-09-28,19.257,19.486,19.05,19.477,349924,0
2010-09-29,19.373,19.597,19.361,19.597,256436,0
2010-09-30,19.732,19.83,19.518,19.701,338953,0
2010-10-01,19.736,19.913,19.622,19.906,509177,0
2010-10-04,19.906,19.958,19.736,19.778,401285,0
2010-10-05,20.016,20.016,19.839,19.946,829152,0
2010-10-06,19.89,20.138,19.862,20.058,362071,0
2010-10-07,20.042,20.284,20.042,20.208,345654,0
2010-10-08,20.212,20.28,19.974,20.14,339932,0
2010-10-11,20.09,20.208,20.029,20.077,169598,0
2010-10-12,19.966,20.051,19.839,19.946,237401,0
2010-10-13,19.974,20.196,19.938,20.149,343765,0
2010-10-14,20.173,20.204,19.913,20.01,256643,0
2010-10-15,20.064,20.289,19.985,20.117,361629,0
2010-10-18,20.108,20.308,20.108,20.178,196419,0
2010-10-19,19.993,20.28,19.913,20.01,196738,0
2010-10-20,20.061,20.149,19.977,20.117,500182,0
2010-10-21,20.236,20.316,19.902,20.029,221828,0
2010-10-22,20.081,20.121,19.958,20.085,138270,0
2010-10-25,20.182,20.27,20.037,20.085,123485,0
2010-10-26,20.002,20.117,19.846,19.938,173763,0
2010-10-27,19.806,19.97,19.655,19.935,209075,0
2010-10-28,20.055,20.144,19.851,19.985,149142,0
2010-10-29,19.797,20.106,19.794,20.059,224475,0
2010-11-01,20.058,20.193,19.646,19.823,207592,0
2010-11-02,19.986,20.259,19.986,20.202,228967,0
2010-11-03,20.196,20.316,19.997,20.196,166500,0
2010-11-04,20.463,20.647,20.353,20.487,365012,0
2010-11-05,20.499,20.555,20.396,20.508,174848,0
2010-11-08,20.718,20.763,20.504,20.529,190273,0
2010-11-09,20.602,20.602,20.22,20.308,221898,0
2010-11-10,20.339,20.42,20.134,20.392,344467,0
2010-11-11,20.09,20.471,20.09,20.412,148008,0
2010-11-12,20.138,20.33,20.077,20.129,350602,0
2010-11-15,20.224,20.441,20.117,20.19,162522,0
2010-11-16,20.061,20.113,19.762,19.966,340685,0
2010-11-17,20.01,20.033,19.851,19.97,150188,0
2010-11-18,20.09,20.252,20.037,20.178,275219,0
2010-11-19,20.178,20.22,20.077,20.204,174496,0
2010-11-22,20.104,20.316,20.077,20.228,431200,0
2010-11-23,20.058,20.27,19.922,20.2,177330,0
2010-11-24,20.339,20.621,20.293,20.584,225689,0
2010-11-26,20.429,20.642,20.403,20.455,94524,0
2010-11-29,20.33,20.529,20.037,20.512,221915,0
2010-11-30,20.379,20.411,20.202,20.387,448078,0
2010-12-01,20.625,20.846,20.569,20.746,320974,0
2010-12-02,20.733,21.037,20.555,20.928,320976,0
2010-12-03,20.767,20.928,20.576,20.885,305820,0
2010-12-06,20.798,20.953,20.798,20.87,160874,0
2010-12-07,21.069,21.195,20.866,20.949,206270,0
2010-12-08,20.924,20.977,20.79,20.854,210075,0
2010-12-09,20.885,20.941,20.69,20.786,259656,0
2010-12-10,20.759,21.049,20.759,21.034,186044,0
2010-12-13,21.013,21.122,20.916,20.962,201998,0
2010-12-14,21.053,21.289,21.053,21.092,216211,0
2010-12-15,21.083,21.173,20.898,20.97,335589,0
2010-12-16,20.984,21.262,20.892,21.259,257826,0
2010-12-17,21.261,21.306,20.898,21.306,366791,0
2010-12-20,21.431,21.431,21.207,21.258,226313,0
2010-12-21,21.353,21.388,21.2,21.265,157860,0
2010-12-22,21.295,21.38,21.104,21.164,203737,0
2010-12-23,21.212,21.348,21.145,21.187,195134,0
2010-12-27,21.18,21.407,21.096,21.327,179877,0
2010-12-28,21.469,21.469,21.168,21.393,158453,0
2010-12-29,21.489,21.603,21.453,21.511,204375,0
2010-12-30,21.557,21.585,21.318,21.327,124770,0
2010-12-31,21.342,21.365,21.009,21.037,154232,0
2011-01-03,21.164,21.427,21.162,21.327,252256,0
2011-01-04,21.295,21.393,20.813,21.046,210044,0
2011-01-05,21,21.071,20.834,21.005,232706,0
2011-01-06,21.046,21.046,20.779,20.911,222106,0
2011-01-07,20.965,21.069,20.668,20.97,168722,0
2011-01-10,20.911,21.173,20.759,21.083,268450,0
2011-01-11,21.153,21.153,20.97,21.083,161779,0
2011-01-12,21.261,21.36,21.049,21.158,190951,0
2011-01-13,21.122,21.245,21.08,21.207,175783,0
2011-01-14,21.18,21.393,21.176,21.373,194477,0
2011-01-18,21.262,21.433,21.162,21.404,149413,0
2011-01-19,21.377,21.476,21.18,21.191,259436,0
2011-01-20,21.125,21.285,21.013,21.046,147223,0
2011-01-21,21.071,21.087,20.837,20.928,167071,0
2011-01-24,20.902,21.158,20.902,21.104,124774,0
2011-01-25,20.993,21.245,20.941,21.237,200013,0
2011-01-26,21.327,21.491,21.176,21.431,178982,0
2011-01-27,21.399,21.423,21.2,21.22,246071,0
2011-01-28,21.225,21.225,20.763,20.826,253781,0
2011-01-31,20.912,20.955,20.689,20.808,248147,0
2011-02-01,20.858,21.18,20.782,21.118,162653,0
2011-02-02,21.109,21.289,21.041,21.137,254208,0
2011-02-03,21.096,21.238,20.972,21.141,227628,0
2011-02-04,21.083,21.145,21.034,21.137,184975,0
2011-02-07,21.118,21.345,21.118,21.245,120311,0
2011-02-08,21.253,21.327,21.149,21.249,179319,0
2011-02-09,21.162,21.183,20.894,21.114,188158,0
2011-02-10,20.999,21.228,20.999,21.149,130365,0
2011-02-11,21.158,21.3,21.08,21.285,136150,0
2011-02-14,21.249,21.376,21.2,21.318,107315,0
2011-02-15,21.3,21.44,21.253,21.261,250229,0
2011-02-16,21.348,21.427,21.265,21.399,142305,0
2011-02-18,21.535,21.653,21.417,21.576,173559,0
2011-02-22,21.306,21.662,21.306,21.423,216583,0
2011-02-23,21.38,21.543,21.187,21.204,259032,0
2011-02-24,21.137,21.276,21.062,21.216,278712,0
2011-02-25,21.245,21.727,21.187,21.672,302496,0
2011-02-28,21.876,22.091,21.682,21.847,259032,0
2011-03-01,21.974,22.188,21.797,21.822,289733,0
2011-03-02,21.919,22.219,21.834,22.188,283497,0
2011-03-03,22.319,22.817,22.319,22.708,237854,0
2011-03-04,22.66,22.66,22.188,22.462,330275,0
2011-03-07,22.515,22.689,22.322,22.394,225963,0
2011-03-08,22.406,22.87,22.406,22.672,173968,0
2011-03-09,22.66,22.763,22.6,22.636,140648,0
2011-03-10,22.366,22.366,21.919,21.951,250940,0
2011-03-11,21.874,21.958,21.693,21.874,211546,0
2011-03-14,21.827,21.827,21.499,21.77,207617,0
2011-03-15,21.338,21.603,21.338,21.471,211264,0
2011-03-16,21.607,21.607,21.245,21.262,304865,0
2011-03-17,21.459,21.459,21.248,21.276,151418,0
2011-03-18,21.499,21.682,21.429,21.514,366649,0
2011-03-21,21.743,22.102,21.743,22.034,221086,0
2011-03-22,22.043,22.048,21.886,21.926,112706,0
2011-03-23,21.953,21.953,21.56,21.839,199967,0
2011-03-24,22.038,22.038,21.702,21.922,273216,0
2011-03-25,21.947,22.272,21.842,21.951,225099,0
2011-03-28,22.123,22.212,21.937,21.951,183275,0
2011-03-29,21.951,22.179,21.874,22.059,117620,0
2011-03-30,22.052,22.35,22.052,22.283,147431,0
2011-03-31,22.262,22.473,22.232,22.434,237096,0
2011-04-01,22.544,22.689,22.502,22.576,144312,0
2011-04-04,22.6,22.801,22.536,22.792,187198,0
2011-04-05,22.876,23.096,22.731,22.922,233253,0
2011-04-06,22.964,23.262,22.964,23.046,201564,0
2011-04-07,23.029,23.054,22.717,22.743,221970,0
2011-04-08,22.87,22.87,22.56,22.631,301685,0
2011-04-11,22.6,22.6,22.227,22.28,226103,0
2011-04-12,22.052,22.313,21.804,21.816,267353,0
2011-04-13,21.866,22.021,21.757,21.862,186159,0
2011-04-14,21.686,22.021,21.665,22.003,158154,0
2011-04-15,22.003,22.267,21.906,22.203,436419,0
2011-04-18,21.934,22.063,21.717,21.862,197708,0
2011-04-19,21.878,21.958,21.713,21.797,125153,0
2011-04-20,22.059,22.192,22.034,22.192,172705,0
2011-04-21,22.245,22.276,22.106,22.212,135011,0
2011-04-25,22.126,22.249,21.999,22.141,114926,0
2011-04-26,22.123,22.564,22.123,22.471,217860,0
2011-04-27,22.427,22.702,22.376,22.668,136963,0
2011-04-28,22.672,22.897,22.615,22.876,84778,0
2011-04-29,22.922,23.11,22.812,23.029,231942,0
2011-05-02,22.996,23.06,22.668,22.721,159704,0
2011-05-03,22.65,22.759,22.555,22.65,198722,0
2011-05-04,22.619,22.619,22.354,22.391,209135,0
2011-05-05,22.259,22.396,21.994,22.172,217461,0
2011-05-06,22.432,22.581,22.179,22.28,174330,0
2011-05-09,22.233,22.6,22.197,22.536,136150,0
2011-05-10,22.708,22.912,22.611,22.866,182483,0
2011-05-11,22.789,22.863,22.418,22.539,272128,0
2011-05-12,22.432,22.862,22.406,22.841,143291,0
2011-05-13,22.88,22.88,22.293,22.419,204833,0
2011-05-16,22.304,22.494,22.192,22.312,277777,0
2011-05-17,22.188,22.258,22.126,22.219,371573,0
2011-05-18,22.358,22.38,22.168,22.327,313453,0
2011-05-19,22.398,22.523,22.245,22.366,233080,0
2011-05-20,22.254,22.443,22.052,22.155,393356,0
2011-05-23,21.853,21.947,21.746,21.802,352496,0
2011-05-24,21.822,21.886,21.607,21.619,252162,0
2011-05-25,21.53,22.23,21.523,22.114,369253,0
2011-05-26,22.055,22.183,21.802,22.168,167811,0
2011-05-27,22.227,22.313,22.099,22.168,95986,0
2011-05-31,22.288,22.463,22.237,22.438,421266,0
2011-06-01,22.313,22.463,21.873,21.921,394584,0
2011-06-02,21.841,21.881,21.557,21.678,337624,0
2011-06-03,21.373,21.467,21.088,21.322,453113,0
2011-06-06,21.322,21.368,21.046,21.155,442335,0
2011-06-07,21.299,21.412,21.123,21.231,306216,0
2011-06-08,21.188,21.545,21.188,21.332,464403,0
2011-06-09,21.416,21.416,21.139,21.182,250351,0
2011-06-10,21.03,21.182,20.852,20.897,304338,0
2011-06-13,20.96,20.96,20.718,20.831,339008,0
2011-06-14,21.004,21.034,20.86,20.931,242178,0
2011-06-15,20.763,20.9,20.539,20.609,288319,0
2011-06-16,20.607,20.97,20.515,20.618,289077,0
2011-06-17,20.71,20.923,20.574,20.596,417720,0
2011-06-20,20.53,20.81,20.522,20.69,244556,0
2011-06-21,20.831,20.989,20.81,20.867,320750,0
2011-06-22,20.776,20.872,20.694,20.73,189112,0
2011-06-23,20.484,20.86,20.441,20.823,306662,0
2011-06-24,20.847,21.106,20.834,21.004,490585,0
2011-06-27,20.96,21.327,20.96,21.267,361495,0
2011-06-28,21.28,21.538,21.243,21.459,342103,0
2011-06-29,21.538,21.743,21.373,21.711,463799,0
2011-06-30,21.796,22,21.709,21.922,440670,0
2011-07-01,21.941,22.344,21.937,22.176,428293,0
2011-07-05,22.212,22.374,22.095,22.151,276212,0
2011-07-06,22.083,22.331,22.083,22.28,175648,0
2011-07-07,22.425,22.493,22.212,22.332,163926,0
2011-07-08,22.082,22.239,22.01,22.114,436115,0
2011-07-11,21.865,21.865,21.623,21.779,504110,0
2011-07-12,21.708,21.998,21.665,21.865,261508,0
2011-07-13,21.901,22.079,21.841,21.937,209902,0
2011-07-14,22.017,22.047,21.662,21.694,236058,0
2011-07-15,21.694,21.812,21.639,21.808,302962,0
2011-07-18,21.698,21.735,21.252,21.376,515742,0
2011-07-19,21.495,21.587,21.357,21.553,401362,0
2011-07-20,21.627,21.642,21.493,21.567,437315,0
2011-07-21,21.682,21.682,21.552,21.642,756931,0
2011-07-22,21.67,21.708,21.507,21.561,279719,0
2011-07-25,21.393,21.538,21.38,21.393,231529,0
2011-07-26,21.38,21.384,21.036,21.07,316654,0
2011-07-27,21.034,21.034,20.663,20.687,529447,0
2011-07-28,20.701,20.741,20.598,20.618,238819,0
2011-07-29,20.42,20.569,20.204,20.383,452145,0
2011-08-01,20.586,20.646,20.295,20.491,255432,0
2011-08-02,20.433,20.618,20.128,20.132,344786,0
2011-08-03,20.169,20.323,19.801,20.274,363460,0
2011-08-04,20.025,20.403,19.544,19.562,639662,0
2011-08-05,19.736,19.736,18.935,19.396,617474,0
2011-08-08,19.032,19.463,17.348,17.534,742824,0
2011-08-09,17.932,18.849,17.295,18.835,1056184,0
2011-08-10,18.517,18.75,17.857,17.937,494202,0
2011-08-11,18.068,19.151,17.898,18.849,462345,0
2011-08-12,19.071,19.103,18.506,18.682,333390,0
2011-08-15,18.951,19.577,18.947,19.53,335760,0
2011-08-16,19.365,20.011,19.245,19.81,936393,0
2011-08-17,19.935,20.061,19.613,19.687,314656,0
2011-08-18,19.139,19.415,19.035,19.241,831454,0
2011-08-19,19.091,19.456,19.084,19.106,551332,0
2011-08-22,19.463,19.508,19.035,19.151,361268,0
2011-08-23,19.217,19.843,19.103,19.831,341064,0
2011-08-24,19.818,20.319,19.777,20.238,240878,0
2011-08-25,20.367,20.424,19.636,19.835,284314,0
2011-08-26,19.75,20.242,19.278,20.204,399248,0
2011-08-29,20.297,20.839,20.267,20.823,342199,0
2011-08-30,20.767,20.879,20.572,20.794,348219,0
2011-08-31,20.951,20.951,20.652,20.8,340584,0
2011-09-01,20.864,21.039,20.584,20.685,374481,0
2011-09-02,20.37,20.603,20.14,20.168,351155,0
2011-09-06,19.761,20.059,19.54,20.013,338628,0
2011-09-07,20.204,20.64,20.14,20.584,515492,0
2011-09-08,20.528,20.823,20.396,20.446,409344,0
2011-09-09,20.242,20.277,19.548,19.859,618896,0
2011-09-12,19.599,19.876,19.478,19.855,344356,0
2011-09-13,19.962,19.973,19.557,19.801,448486,0
2011-09-14,20.007,20.618,19.876,20.433,699005,0
2011-09-15,20.627,20.67,20.383,20.596,300122,0
2011-09-16,20.741,21.117,20.741,20.932,712615,0
2011-09-19,20.596,20.856,20.563,20.728,228388,0
2011-09-20,20.823,21.26,20.694,20.75,248226,0
2011-09-21,20.758,20.794,19.9,19.93,233173,0
2011-09-22,19.452,19.757,19.423,19.603,726529,0
2011-09-23,19.593,20.007,19.506,19.993,413619,0
2011-09-26,20.12,20.462,19.982,20.224,341276,0
2011-09-27,20.614,20.799,20.446,20.58,309503,0
2011-09-28,20.658,20.67,19.859,19.867,247282,0
2011-09-29,20.31,20.502,20.083,20.446,207592,0
2011-09-30,20.184,20.687,20.184,20.228,349055,0
2011-10-03,20.165,20.446,19.396,19.4,395431,0
2011-10-04,19.299,20.16,19.245,20.099,537925,0
2011-10-05,20.2,20.403,19.94,20.36,253380,0
2011-10-06,20.372,20.9,20.16,20.864,381636,0
2011-10-07,20.94,21.051,20.498,20.52,275698,0
2011-10-10,20.957,21.145,20.79,21.133,290561,0
2011-10-11,21.086,21.145,20.905,21.067,258133,0
2011-10-12,21.2,21.345,21.104,21.2,249246,0
2011-10-13,21.108,21.313,20.917,21.305,125486,0
2011-10-14,21.495,21.547,21.234,21.457,240466,0
2011-10-17,21.291,21.472,21.18,21.239,218817,0
2011-10-18,21.247,21.755,21.104,21.656,393078,0
2011-10-19,21.706,21.957,21.513,21.562,278355,0
2011-10-20,21.641,21.701,21.299,21.681,155030,0
2011-10-21,21.762,22.323,21.762,22.319,294837,0
2011-10-24,22.323,22.904,22.288,22.832,313012,0
2011-10-25,22.659,22.722,22.095,22.13,258844,0
2011-10-26,22.434,22.502,22.022,22.207,288749,0
2011-10-27,22.922,23.418,22.665,23.295,673827,0
2011-10-28,23.169,23.231,22.893,23.129,287387,0
2011-10-31,22.868,23.32,22.776,22.896,213018,0
2011-11-01,22.164,22.601,21.762,21.882,328725,0
2011-11-02,22.47,22.707,22.202,22.556,234465,0
2011-11-03,22.884,23.278,22.681,23.238,273024,0
2011-11-04,23.138,23.178,22.849,23.119,114809,0
2011-11-07,22.998,23.177,22.513,22.995,230800,0
2011-11-08,22.493,22.852,22.104,22.636,357241,0
2011-11-09,22.123,22.438,22.063,22.114,385204,0
2011-11-10,22.418,22.477,21.905,22.082,250303,0
2011-11-11,22.292,22.8,22.228,22.775,330545,0
2011-11-14,22.723,22.723,22.195,22.258,244567,0
2011-11-15,22.207,22.54,22.055,22.456,263074,0
2011-11-16,22.347,22.771,22.166,22.395,303035,0
2011-11-17,22.46,22.603,22.063,22.191,295166,0
2011-11-18,22.177,22.421,22.159,22.27,269292,0
2011-11-21,21.987,22.266,21.762,21.836,331162,0
2011-11-22,21.998,22.181,21.832,21.855,219143,0
2011-11-23,21.782,21.82,21.353,21.364,289027,0
2011-11-25,21.342,21.59,21.288,21.314,123899,0
2011-11-28,21.86,22.061,21.755,21.937,272332,0
2011-11-29,22.053,22.373,21.959,22.106,161567,0
2011-11-30,22.802,22.884,22.573,22.843,602346,0
2011-12-01,22.893,23.114,22.744,22.76,170830,0
2011-12-02,22.957,23.019,22.252,22.304,312807,0
2011-12-05,22.471,22.591,22.266,22.49,307153,0
2011-12-06,22.545,22.591,22.404,22.477,264407,0
2011-12-07,22.461,22.549,22.201,22.448,223819,0
2011-12-08,22.335,22.444,21.798,21.847,331918,0
2011-12-09,21.97,22.549,21.915,22.438,257840,0
2011-12-12,22.292,22.3,21.974,22.221,194486,0
2011-12-13,22.404,22.681,22.134,22.256,218513,0
2011-12-14,22.099,22.239,21.865,21.905,243483,0
2011-12-15,21.988,22.471,21.988,22.386,206304,0
2011-12-16,22.082,22.748,22.082,22.494,765777,0
2011-12-19,22.65,22.849,22.205,22.266,246896,0
2011-12-20,22.667,23.037,22.621,23.006,327464,0
2011-12-21,23.006,23.334,22.82,23.318,313600,0
2011-12-22,23.492,23.687,23.167,23.253,211650,0
2011-12-23,23.311,23.385,23.229,23.297,138623,0
2011-12-27,23.306,23.552,23.224,23.524,174528,0
2011-12-28,23.548,23.548,23.143,23.186,286922,0
2011-12-29,23.301,23.552,23.262,23.534,240806,0
2011-12-30,23.552,23.648,23.258,23.27,196742,0
2012-01-03,23.754,23.754,23.186,23.318,298325,0
2012-01-04,23.229,23.348,23.175,23.175,141567,0
2012-01-05,23.092,23.348,22.918,23.189,180666,0
2012-01-06,23.266,23.266,22.927,22.945,353146,0
2012-01-09,23.081,23.081,22.689,22.782,189045,0
2012-01-10,23.05,23.114,22.913,22.97,248837,0
2012-01-11,22.849,22.98,22.824,22.88,398223,0
2012-01-12,22.9,22.9,22.65,22.795,305694,0
2012-01-13,22.566,22.729,22.494,22.613,340246,0
2012-01-17,22.713,22.942,22.71,22.754,365625,0
2012-01-18,22.731,22.744,22.464,22.529,564970,0
2012-01-19,22.481,22.562,22.198,22.296,412118,0
2012-01-20,22.364,22.477,22.319,22.421,379514,0
2012-01-23,22.434,22.693,22.392,22.57,307786,0
2012-01-24,22.425,22.494,22.344,22.408,291944,0
2012-01-25,22.368,22.464,22.228,22.34,373810,0
2012-01-26,22.444,22.659,22.344,22.638,429076,0
2012-01-27,22.638,22.667,22.418,22.536,237845,0
2012-01-30,22.364,22.386,22.155,22.185,264218,0
2012-01-31,22.366,22.562,22.16,22.476,414008,0
2012-02-01,22.523,22.613,22.396,22.471,489745,0
2012-02-02,22.467,22.598,22.396,22.545,339212,0
2012-02-03,22.756,22.998,22.756,22.9,438937,0
2012-02-06,22.698,22.807,22.594,22.681,157782,0
2012-02-07,22.57,22.833,22.57,22.695,174733,0
2012-02-08,22.681,22.788,22.416,22.65,265521,0
2012-02-09,22.673,22.673,22.438,22.455,118504,0
2012-02-10,22.248,22.386,22.118,22.126,205744,0
2012-02-13,22.316,22.396,22.151,22.287,207904,0
2012-02-14,22.209,22.292,22.073,22.181,143697,0
2012-02-15,22.159,22.323,21.902,21.974,206286,0
2012-02-16,21.947,22.438,21.947,22.359,279304,0
2012-02-17,22.385,22.594,22.338,22.388,242128,0
2012-02-21,22.335,22.464,22.221,22.283,153558,0
2012-02-22,22.21,22.33,22.127,22.157,169593,0
2012-02-23,22.198,22.413,22.164,22.373,226210,0
2012-02-24,22.438,22.438,22.177,22.254,125695,0
2012-02-27,22.185,22.319,22,22.099,174608,0
2012-02-28,21.974,22.079,21.465,21.581,390018,0
2012-02-29,22.282,22.282,21.262,21.299,824671,0
2012-03-01,21.085,21.277,20.789,21.112,1051758,0
2012-03-02,21.081,21.193,20.683,20.929,612185,0
2012-03-05,20.831,21.277,20.703,21.277,430462,0
2012-03-06,21.17,21.232,20.999,21.145,930236,0
2012-03-07,21.182,21.202,20.947,21.149,298623,0
2012-03-08,21.227,21.236,20.967,21.188,323059,0
2012-03-09,21.125,21.465,21.108,21.297,319108,0
2012-03-12,21.219,21.465,21.202,21.376,269813,0
2012-03-13,21.492,21.492,21.205,21.457,307767,0
2012-03-14,21.413,21.455,21.073,21.104,416286,0
2012-03-15,21.067,21.108,20.823,21.063,242954,0
2012-03-16,21.046,21.133,20.988,21.037,516268,0
2012-03-19,20.921,21.129,20.852,20.999,235676,0
2012-03-20,20.868,21.094,20.865,20.954,191165,0
2012-03-21,20.947,21.042,20.831,20.934,282330,0
2012-03-22,20.934,20.938,20.64,20.813,211277,0
2012-03-23,20.775,20.963,20.719,20.934,240737,0
2012-03-26,21.049,21.253,21.034,21.133,430265,0
2012-03-27,21.09,21.154,20.938,20.967,314215,0
2012-03-28,20.911,21.013,20.576,20.687,489531,0
2012-03-29,20.559,20.744,20.454,20.703,225497,0
2012-03-30,20.765,20.806,20.654,20.658,274314,0
2012-04-02,20.593,20.929,20.528,20.902,310635,0
2012-04-03,20.924,21.067,20.687,20.81,286914,0
2012-04-04,20.611,20.64,20.376,20.46,409851,0
2012-04-05,20.364,20.451,20.059,20.101,227108,0
2012-04-09,20.043,20.067,19.918,19.944,391013,0
2012-04-10,19.906,19.997,19.637,19.69,317496,0
2012-04-11,19.85,19.892,19.629,19.721,462219,0
2012-04-12,19.686,19.914,19.686,19.829,314503,0
2012-04-13,19.742,19.902,19.645,19.659,269438,0
2012-04-16,19.671,19.892,19.577,19.824,237435,0
2012-04-17,19.987,20.158,19.858,20.107,383221,0
2012-04-18,20.075,20.075,19.928,19.968,331593,0
2012-04-19,19.997,19.997,19.642,19.746,202413,0
2012-04-20,19.984,20.15,19.91,20.039,347646,0
2012-04-23,19.798,19.889,19.601,19.709,273220,0
2012-04-24,19.75,19.984,19.713,19.984,293344,0
2012-04-25,20.075,20.207,20.001,20.184,423718,0
2012-04-26,20.08,20.266,20.039,20.192,228295,0
2012-04-27,20.306,20.306,20.112,20.236,235323,0
2012-04-30,20.274,20.369,20.121,20.331,342654,0
2012-05-01,20.332,20.576,20.204,20.33,305541,0
2012-05-02,20.207,20.236,19.956,20.101,354596,0
2012-05-03,20.047,20.171,19.9,19.997,303584,0
2012-05-04,19.931,19.935,19.75,19.798,258597,0
2012-05-07,19.774,19.837,19.474,19.582,328217,0
2012-05-08,19.53,19.757,19.415,19.718,337060,0
2012-05-09,19.554,19.818,19.499,19.732,269350,0
2012-05-10,19.888,19.98,19.732,19.858,191686,0
2012-05-11,19.774,19.85,19.704,19.77,262941,0
2012-05-14,19.619,19.704,19.487,19.526,244475,0
2012-05-15,19.502,19.615,19.446,19.572,215994,0
2012-05-16,19.666,19.746,19.609,19.671,302421,0
2012-05-17,19.679,19.761,19.59,19.622,376535,0
2012-05-18,19.615,19.743,19.505,19.54,271929,0
2012-05-21,19.683,19.683,19.495,19.615,274573,0
2012-05-22,19.659,19.69,19.499,19.595,283148,0
2012-05-23,19.526,19.629,19.204,19.365,282489,0
2012-05-24,19.374,19.582,19.305,19.54,144432,0
2012-05-25,19.597,19.65,19.505,19.605,274259,0
2012-05-29,19.735,19.807,19.577,19.798,167880,0
2012-05-30,19.684,19.799,19.605,19.65,230833,0
2012-05-31,19.713,20.092,19.626,19.984,551908,0
2012-06-01,19.655,20.25,19.594,20.126,683187,0
2012-06-04,20.242,20.242,20.071,20.166,656409,0
2012-06-05,20.138,20.421,20.084,20.33,438300,0
2012-06-06,20.458,20.82,20.359,20.758,521316,0
2012-06-07,20.958,21.012,20.825,20.886,810286,0
2012-06-08,20.832,21.081,20.775,21.017,769915,0
2012-06-11,21.182,21.245,20.866,20.877,418559,0
2012-06-12,20.982,21.041,20.72,20.882,345733,0
2012-06-13,20.928,21.158,20.771,20.87,235794,0
2012-06-14,20.94,21.158,20.914,21.149,262120,0
2012-06-15,21.193,21.386,21.069,21.103,496608,0
2012-06-18,21.012,21.245,21.012,21.037,222660,0
2012-06-19,21.072,21.346,21.007,21.158,343312,0
2012-06-20,21.112,21.149,20.815,20.854,242133,0
2012-06-21,20.9,20.92,20.683,20.696,334448,0
2012-06-22,20.736,21.012,20.691,20.974,671870,0
2012-06-25,20.866,20.928,20.711,20.863,171843,0
2012-06-26,20.908,21.066,20.82,20.914,288573,0
2012-06-27,20.982,21.177,20.982,21.053,208829,0
2012-06-28,20.928,21.232,20.811,21.215,525952,0
2012-06-29,21.599,21.599,21.108,21.211,402190,0
2012-07-02,21.206,21.669,21.193,21.641,447469,0
2012-07-03,21.714,22.027,21.608,22.022,330686,0
2012-07-05,22.044,22.081,21.916,22.057,324081,0
2012-07-06,21.855,22.053,21.832,21.972,853905,0
2012-07-09,21.991,21.991,21.69,21.855,359118,0
2012-07-10,21.986,22.106,21.836,21.919,194722,0
2012-07-11,21.968,22.081,21.865,21.976,192251,0
2012-07-12,21.93,21.986,21.79,21.893,208176,0
2012-07-13,21.959,22.278,21.959,22.137,185122,0
2012-07-16,22.073,22.199,21.955,22.069,212182,0
2012-07-17,22.102,22.199,21.82,22.069,202729,0
2012-07-18,22.01,22.123,21.907,21.949,327703,0
2012-07-19,22.013,22.013,21.753,21.916,207253,0
2012-07-20,21.806,22.126,21.765,22.002,366221,0
2012-07-23,21.66,21.893,21.647,21.802,256679,0
2012-07-24,21.903,21.939,21.45,21.644,338253,0
2012-07-25,21.79,21.79,21.432,21.54,200493,0
2012-07-26,21.753,21.814,21.62,21.714,202397,0
2012-07-27,21.802,22.106,21.786,22.065,406201,0
2012-07-30,22.073,22.254,22.031,22.173,269363,0
2012-07-31,22.237,22.246,21.949,21.998,267830,0
2012-08-01,22.094,22.302,21.702,21.702,529120,0
2012-08-02,21.616,21.636,21.378,21.516,152663,0
2012-08-03,21.802,22.044,21.714,21.911,226641,0
2012-08-06,21.93,22.106,21.855,21.919,177536,0
2012-08-07,22.16,22.465,21.911,21.919,322386,0
2012-08-08,21.907,22.227,21.84,22.04,246149,0
2012-08-09,22.035,22.069,21.781,21.84,288502,0
2012-08-10,21.769,21.991,21.753,21.93,172421,0
2012-08-13,21.851,21.878,21.551,21.686,199475,0
2012-08-14,21.757,21.757,21.595,21.647,242523,0
2012-08-15,21.585,21.66,21.499,21.641,208733,0
2012-08-16,21.632,21.698,21.428,21.66,240477,0
2012-08-17,21.571,21.595,21.391,21.551,239124,0
2012-08-20,21.551,21.555,21.415,21.525,266233,0
2012-08-21,21.485,21.686,21.358,21.411,206535,0
2012-08-22,21.282,21.395,21.232,21.278,188106,0
2012-08-23,21.294,21.294,21.017,21.066,164461,0
2012-08-24,21.057,21.182,21.057,21.094,209607,0
2012-08-27,21.089,21.299,21.063,21.262,180022,0
2012-08-28,21.202,21.358,21.154,21.318,209655,0
2012-08-29,21.299,21.44,21.287,21.365,145403,0
2012-08-30,21.354,21.354,21.202,21.228,174380,0
2012-08-31,21.314,21.336,21.053,21.066,274772,0
2012-09-04,21.025,21.432,21.021,21.375,235728,0
2012-09-05,21.477,21.477,21.266,21.302,248765,0
2012-09-06,21.465,21.676,21.283,21.632,233070,0
2012-09-07,21.733,21.733,21.503,21.579,112296,0
2012-09-10,21.479,21.686,21.396,21.598,105018,0
2012-09-11,21.571,21.668,21.31,21.351,257488,0
2012-09-12,21.355,21.554,21.228,21.515,312088,0
2012-09-13,21.503,22.16,21.479,22.109,368625,0
2012-09-14,22.122,22.122,21.913,22.012,282100,0
2012-09-17,22.012,22.021,21.736,21.824,217424,0
2012-09-18,21.736,22.016,21.672,22.001,203920,0
2012-09-19,21.967,21.993,21.828,21.913,206194,0
2012-09-20,21.791,21.886,21.585,21.816,358278,0
2012-09-21,21.996,22.181,21.871,22.052,703085,0
2012-09-24,21.996,22.481,21.996,22.374,184608,0
2012-09-25,22.387,22.555,22.25,22.274,377343,0
2012-09-26,22.237,22.572,22.109,22.227,252620,0
2012-09-27,22.26,22.328,21.993,22.26,261450,0
2012-09-28,22.151,22.344,22.047,22.202,211412,0
2012-10-01,22.214,22.269,22.083,22.151,367407,0
2012-10-02,22.274,22.316,22.097,22.177,196464,0
2012-10-03,22.264,22.269,22.042,22.067,149347,0
2012-10-04,22.109,22.219,21.946,22.164,129317,0
2012-10-05,22.164,22.428,22.072,22.097,126643,0
2012-10-08,21.993,22.177,21.993,22.072,55681,0
2012-10-09,22.012,22.109,21.879,21.908,182631,0
2012-10-10,21.862,21.996,21.757,21.841,165492,0
2012-10-11,21.871,21.951,21.71,21.765,216252,0
2012-10-12,21.733,21.82,21.519,21.598,179289,0
2012-10-15,21.547,21.554,21.288,21.475,304150,0
2012-10-16,21.498,21.676,21.43,21.656,226969,0
2012-10-17,21.611,21.932,21.559,21.932,192131,0
2012-10-18,21.865,21.937,21.816,21.862,175198,0
2012-10-19,21.698,21.811,21.435,21.598,305628,0
2012-10-22,21.246,21.479,21.202,21.479,312240,0
2012-10-23,21.363,21.421,21.081,21.367,250023,0
2012-10-24,21.383,21.438,21.182,21.28,183516,0
2012-10-25,21.328,21.503,21.27,21.503,196952,0
2012-10-26,21.483,21.515,21.299,21.383,150122,0
2012-10-31,21.22,21.421,21.071,21.22,307087,0
2012-11-01,21.174,21.274,21.076,21.166,344961,0
2012-11-02,21.141,21.483,20.972,20.972,216280,0
2012-11-05,20.93,21.125,20.826,20.855,219651,0
2012-11-06,21.032,21.259,20.934,21.112,133789,0
2012-11-07,20.925,20.96,20.154,20.196,246789,0
2012-11-08,20.323,20.796,20.265,20.389,368014,0
2012-11-09,20.275,20.512,20.234,20.265,162680,0
2012-11-12,20.314,20.394,19.936,20.088,158488,0
2012-11-13,19.97,20.26,19.97,20.059,122604,0
2012-11-14,20.051,20.075,19.615,19.663,464981,0
2012-11-15,19.59,19.684,19.235,19.44,189842,0
2012-11-16,19.49,19.768,19.215,19.715,425080,0
2012-11-19,19.898,20.037,19.78,20.037,320346,0
2012-11-20,20.051,20.301,19.991,20.238,321995,0
2012-11-21,20.289,20.377,19.991,20.104,160374,0
2012-11-23,20.181,20.357,19.987,20.154,92917,0
2012-11-26,20.138,20.512,20.134,20.512,299874,0
2012-11-27,20.488,20.728,20.461,20.535,298564,0
2012-11-28,20.494,20.654,20.269,20.464,307149,0
2012-11-29,20.598,21.069,20.598,20.902,256470,0
2012-11-30,20.943,21.015,20.777,20.96,385086,0
2012-12-03,21.069,21.069,20.788,20.916,172628,0
2012-12-04,20.981,21.102,20.75,21.02,273315,0
2012-12-05,21.141,21.435,20.993,21.274,324916,0
2012-12-06,21.238,21.267,21.044,21.145,171088,0
2012-12-07,21.137,21.212,20.949,21.111,235836,0
2012-12-10,21.084,21.28,21.068,21.17,161487,0
2012-12-11,21.17,21.382,21.051,21.234,382617,0
2012-12-12,21.33,21.468,21.166,21.229,208582,0
2012-12-13,21.203,21.297,21.106,21.225,112472,0
2012-12-14,21.137,21.415,21.137,21.303,198621,0
2012-12-17,21.385,21.859,21.301,21.729,350757,0
2012-12-18,21.762,21.792,21.597,21.72,263375,0
2012-12-19,21.677,21.783,21.454,21.478,225135,0
2012-12-20,21.457,21.745,21.433,21.737,317433,0
2012-12-21,21.652,21.968,21.478,21.957,1484276,0
2012-12-24,21.708,21.77,21.243,21.501,202010,0
2012-12-26,21.473,21.538,21.17,21.17,153400,0
2012-12-27,21.158,21.263,20.899,21.166,187878,0
2012-12-28,21.137,21.473,20.869,20.937,256719,0
2012-12-31,20.932,21.316,20.746,21.297,300455,0
2013-01-02,21.708,21.762,21.377,21.656,620752,0
2013-01-03,21.644,21.715,21.497,21.652,230824,0
2013-01-04,21.757,21.931,21.553,21.893,265127,0
2013-01-07,21.762,22.024,21.708,21.842,405291,0
2013-01-08,21.826,21.953,21.708,21.8,294359,0
2013-01-09,21.822,21.903,21.607,21.804,312642,0
2013-01-10,21.797,21.953,21.603,21.903,325155,0
2013-01-11,21.868,22.007,21.734,22.003,368745,0
2013-01-14,21.935,22.173,21.85,22.083,463988,0
2013-01-15,22.015,22.015,21.842,21.945,141598,0
2013-01-16,21.864,21.982,21.85,21.949,493551,0
2013-01-17,22.063,22.212,21.911,22.113,283869,0
2013-01-18,22.087,22.386,22.087,22.358,277799,0
2013-01-22,22.325,22.645,22.325,22.588,237209,0
2013-01-23,22.609,22.756,22.515,22.624,309827,0
2013-01-24,22.638,22.73,22.51,22.715,349155,0
2013-01-25,22.728,22.782,22.498,22.774,231236,0
2013-01-28,22.71,23.013,22.672,22.846,237914,0
2013-01-29,22.786,23.068,22.786,22.994,249559,0
2013-01-30,22.928,23.082,22.8,22.892,217257,0
2013-01-31,22.822,23.023,22.664,22.968,983574,0
2013-02-01,22.968,23.109,22.918,22.986,325356,0
2013-02-04,22.841,22.854,22.654,22.707,210861,0
2013-02-05,22.751,22.968,22.751,22.892,144584,0
2013-02-06,22.746,22.892,22.621,22.869,202983,0
2013-02-07,22.923,22.972,22.73,22.923,202880,0
2013-02-08,22.968,23.09,22.959,23.068,162569,0
2013-02-11,23.087,23.087,22.897,23.082,132234,0
2013-02-12,23.094,23.152,23.001,23.152,145621,0
2013-02-13,23.125,23.125,22.959,23.12,165096,0
2013-02-14,23.103,23.137,22.918,22.968,147056,0
2013-02-15,23.01,23.306,22.996,23.065,327726,0
2013-02-19,23.094,23.423,23.094,23.418,268505,0
2013-02-20,23.364,23.574,23.2,23.209,306806,0
2013-02-21,23.236,23.354,23.087,23.176,251333,0
2013-02-22,23.191,23.399,23.191,23.383,152015,0
2013-02-25,23.411,23.505,22.99,22.994,179626,0
2013-02-26,23.109,23.232,22.994,23.041,159336,0
2013-02-27,23.068,23.2,22.908,23.061,167612,0
2013-02-28,23.065,23.642,23.023,23.33,236574,0
2013-03-01,23.082,23.603,23.028,23.505,221905,0
2013-03-04,23.509,23.586,23.33,23.509,206153,0
2013-03-05,23.565,23.783,23.548,23.607,158464,0
2013-03-06,23.633,23.678,23.392,23.501,122796,0
2013-03-07,23.525,23.583,23.358,23.492,112466,0
2013-03-08,23.494,23.605,23.33,23.579,220665,0
2013-03-11,23.506,23.866,23.506,23.805,239600,0
2013-03-12,23.767,23.819,23.571,23.635,248642,0
2013-03-13,23.596,23.766,23.548,23.652,252022,0
2013-03-14,23.676,23.714,23.579,23.711,246438,0
2013-03-15,23.733,23.883,23.544,23.544,699904,0
2013-03-18,23.502,23.506,23.189,23.281,232580,0
2013-03-19,23.277,23.334,23.085,23.301,232948,0
2013-03-20,23.419,23.502,23.33,23.492,118540,0
2013-03-21,23.378,23.51,23.296,23.358,192009,0
2013-03-22,23.442,23.622,23.419,23.482,140799,0
2013-03-25,23.47,23.627,23.213,23.315,142741,0
2013-03-26,23.392,23.656,23.354,23.639,170888,0
2013-03-27,23.579,23.632,23.414,23.535,238905,0
2013-03-28,23.602,23.792,23.47,23.711,255549,0
2013-04-01,23.723,23.723,23.247,23.535,288161,0
2013-04-02,23.593,23.704,23.177,23.315,248059,0
2013-04-03,23.424,23.494,23.101,23.163,234774,0
2013-04-04,23.169,23.553,23.079,23.535,190340,0
2013-04-05,23.209,23.553,23.209,23.544,171206,0
2013-04-08,23.548,23.963,23.492,23.94,210539,0
2013-04-09,23.963,24.347,23.886,24.174,431830,0
2013-04-10,24.273,24.714,24.184,24.582,288950,0
2013-04-11,24.628,24.875,24.552,24.85,326410,0
2013-04-12,24.789,24.924,24.664,24.88,310278,0
2013-04-15,24.828,24.978,24.49,24.495,516403,0
2013-04-16,24.72,25.153,24.412,25.077,388823,0
2013-04-17,24.988,25.18,24.828,25.059,433204,0
2013-04-18,25.158,25.264,25.014,25.23,228256,0
2013-04-19,25.203,25.883,25.144,25.87,362662,0
2013-04-22,25.804,25.804,25.328,25.707,376088,0
2013-04-23,25.809,25.908,25.397,25.649,484117,0
2013-04-24,25.677,25.804,25.482,25.746,234856,0
2013-04-25,25.763,25.976,25.763,25.913,295876,0
2013-04-26,25.921,26.125,25.537,25.597,297594,0
2013-04-29,25.707,26.007,25.691,25.934,150250,0
2013-04-30,26.019,26.323,25.827,26.318,283593,0
2013-05-01,26.314,26.314,25.499,25.512,391433,0
2013-05-02,25.698,25.801,25.499,25.613,198771,0
2013-05-03,25.934,25.934,25.463,25.503,338325,0
2013-05-06,25.627,25.768,25.243,25.34,260926,0
2013-05-07,25.345,25.623,25.298,25.623,248363,0
2013-05-08,25.613,25.741,25.45,25.623,176937,0
2013-05-09,25.623,25.721,25.059,25.094,177845,0
2013-05-10,25.198,25.323,24.993,25.264,189084,0
2013-05-13,25.198,25.286,24.978,25.11,193827,0
2013-05-14,25.064,25.389,25.014,25.217,361638,0
2013-05-15,25.22,25.702,25.172,25.499,180981,0
2013-05-16,25.438,25.707,25.323,25.546,190362,0
2013-05-17,25.644,25.875,25.553,25.843,356549,0
2013-05-20,25.786,26.201,25.725,26.101,215963,0
2013-05-21,26.035,26.125,25.763,26.07,179666,0
2013-05-22,26.058,26.353,25.587,25.763,271217,0
2013-05-23,25.618,25.741,25.118,25.277,169227,0
2013-05-24,25.243,25.281,24.828,25.191,162468,0
2013-05-28,25.426,25.763,25.042,25.256,206896,0
2013-05-29,25.123,25.123,24.659,24.934,186780,0
2013-05-30,25.056,25.455,24.934,25.001,184205,0
2013-05-31,24.911,25.361,24.88,24.92,400999,0
2013-06-03,25.001,25.384,24.779,25.34,419886,0
2013-06-04,25.438,25.543,24.779,24.959,260900,0
2013-06-05,24.988,25.037,24.591,24.654,167986,0
2013-06-06,24.704,25.135,24.665,25.131,239496,0
2013-06-07,25.312,25.42,24.814,25.118,234360,0
2013-06-10,25.222,25.254,24.9,25.191,128248,0
2013-06-11,25.008,25.131,24.762,24.844,401501,0
2013-06-12,25.008,25.008,24.63,24.63,127931,0
2013-06-13,24.646,25.111,24.53,25.081,160840,0
2013-06-14,25.111,25.111,24.781,24.865,126673,0
2013-06-17,25.046,25.077,24.634,24.794,176916,0
2013-06-18,24.861,25.433,24.771,25.195,226184,0
2013-06-19,25.262,25.343,24.836,24.852,138642,0
2013-06-20,24.548,24.69,23.989,24.037,156644,0
2013-06-21,24.109,24.262,23.58,24.186,554889,0
2013-06-24,23.932,24.245,23.726,24.054,213253,0
2013-06-25,24.222,24.222,23.794,23.936,289299,0
2013-06-26,24.04,24.199,23.881,24.074,249422,0
2013-06-27,24.167,24.482,24.131,24.419,188911,0
2013-06-28,24.507,25.084,24.507,24.89,542795,0
2013-07-01,24.799,24.822,24.155,24.383,245783,0
2013-07-02,24.454,24.69,24.265,24.486,242087,0
2013-07-03,24.427,24.602,24.181,24.454,109933,0
2013-07-05,24.602,24.685,24.127,24.588,148852,0
2013-07-08,24.588,24.926,24.588,24.892,255927,0
2013-07-09,24.934,25.164,24.822,25.144,246914,0
2013-07-10,25.164,25.312,25.042,25.226,152957,0
2013-07-11,25.6,25.665,25.244,25.506,178416,0
2013-07-12,25.404,25.708,25.278,25.618,176933,0
2013-07-15,25.575,26.145,25.566,26.023,205269,0
2013-07-16,26,26.186,25.881,26.169,152066,0
2013-07-17,26.3,26.408,26.01,26.105,165270,0
2013-07-18,26.109,26.413,26.109,26.408,200513,0
2013-07-19,26.315,26.515,26.296,26.478,148457,0
2013-07-22,26.44,26.688,26.357,26.458,107217,0
2013-07-23,26.454,26.753,26.435,26.569,162702,0
2013-07-24,26.597,26.597,26.115,26.288,179719,0
2013-07-25,26.263,26.769,26.263,26.756,203036,0
2013-07-26,26.552,26.698,26.31,26.506,177559,0
2013-07-29,26.408,26.72,26.328,26.449,145688,0
2013-07-30,26.462,26.659,25.966,26.236,239246,0
2013-07-31,26.241,26.612,26.133,26.263,239753,0
2013-08-01,26.332,26.724,26.155,26.542,164999,0
2013-08-02,26.454,26.615,26.263,26.404,127887,0
2013-08-05,26.305,26.494,26.254,26.386,130163,0
2013-08-06,26.292,26.354,26.165,26.236,127261,0
2013-08-07,26.119,26.305,26.1,26.22,101038,0
2013-08-08,26.272,26.283,25.918,26.16,116236,0
2013-08-09,26.057,26.215,25.838,25.949,134445,0
2013-08-12,25.841,26.28,25.841,26.236,164117,0
2013-08-13,26.283,26.354,25.85,26,119461,0
2013-08-14,25.918,25.936,25.566,25.692,192885,0
2013-08-15,25.416,25.433,24.987,25.024,210835,0
2013-08-16,24.888,24.905,24.591,24.814,231726,0
2013-08-19,24.74,24.938,24.611,24.669,156492,0
2013-08-20,24.669,25.187,24.669,24.898,110824,0
2013-08-21,24.728,24.951,24.53,24.791,117766,0
2013-08-22,24.892,25.236,24.69,24.93,170698,0
2013-08-23,24.918,25.425,24.918,25.396,130338,0
2013-08-26,25.364,25.511,25.072,25.15,138014,0
2013-08-27,24.836,25.262,24.836,24.926,197496,0
2013-08-28,24.873,25.15,24.873,24.947,170968,0
2013-08-29,24.848,25.102,24.848,25.008,107741,0
2013-08-30,25.18,25.262,24.953,25.04,231197,0
2013-09-03,25.083,25.083,24.372,24.465,143223,0
2013-09-04,24.469,24.469,24.155,24.344,105699,0
2013-09-05,24.344,24.465,24.176,24.286,143872,0
2013-09-06,24.452,24.754,24.295,24.601,217331,0
2013-09-09,24.611,24.777,24.574,24.728,308663,0
2013-09-10,24.777,25.066,24.664,25.054,197261,0
2013-09-11,25.062,25.118,24.772,24.88,90718,0
2013-09-12,24.854,25.113,24.854,24.894,95435,0
2013-09-13,25.022,25.118,24.707,24.82,287845,0
2013-09-16,24.989,25.11,24.318,24.434,186024,0
2013-09-17,24.372,24.628,24.249,24.591,204310,0
2013-09-18,24.516,25.336,24.367,25.258,179249,0
2013-09-19,25.209,25.388,25.006,25.139,135849,0
2013-09-20,25.273,25.273,24.966,25.04,381411,0
2013-09-23,24.966,25.882,24.854,25.725,222536,0
2013-09-24,25.721,25.855,25.378,25.617,171263,0
2013-09-25,25.647,25.647,25.083,25.191,167612,0
2013-09-26,25.131,25.288,25.028,25.283,145145,0
2013-09-27,25.213,25.213,24.902,25.04,119071,0
2013-09-30,24.999,25.605,24.954,25.597,265426,0
2013-10-01,25.305,25.495,25.127,25.439,157059,0
2013-10-02,25.364,25.364,24.966,25.279,210421,0
2013-10-03,25.312,25.312,24.601,24.772,157827,0
2013-10-04,24.711,24.924,24.676,24.836,76107,0
2013-10-07,24.601,24.716,24.304,24.372,268314,0
2013-10-08,24.339,24.69,24.339,24.521,183893,0
2013-10-09,24.669,24.931,24.477,24.507,268688,0
2013-10-10,24.754,25.04,24.511,24.803,189752,0
2013-10-11,24.598,25.075,24.598,25.062,281252,0
2013-10-14,24.899,25.054,24.538,25.05,208891,0
2013-10-15,24.931,25.083,24.685,24.772,290450,0
2013-10-16,24.854,25.217,24.745,25.158,219298,0
2013-10-17,25.006,25.698,25.006,25.664,239407,0
2013-10-18,25.825,25.929,25.55,25.838,280401,0
2013-10-21,25.794,25.81,25.447,25.548,195162,0
2013-10-22,25.56,25.786,25.356,25.508,311194,0
2013-10-23,25.416,25.76,25.416,25.721,227603,0
2013-10-24,25.777,25.885,25.539,25.794,147186,0
2013-10-25,25.902,25.951,25.729,25.951,155373,0
2013-10-28,25.955,26.168,25.782,26.158,315411,0
2013-10-29,26.163,26.374,26.04,26.296,191120,0
2013-10-30,26.357,26.431,26.209,26.367,302944,0
2013-10-31,26.54,26.733,26.012,26.021,254343,0
2013-11-01,25.742,25.907,25.431,25.721,346164,0
2013-11-04,25.825,25.989,25.522,25.92,246562,0
2013-11-05,25.769,26.081,25.764,25.924,184483,0
2013-11-06,25.989,26.131,25.855,25.932,121072,0
2013-11-07,26.054,26.149,25.352,25.495,229538,0
2013-11-08,25.45,25.707,25.139,25.603,289968,0
2013-11-11,25.488,25.655,25.305,25.5,180440,0
2013-11-12,25.347,25.522,24.615,24.832,337863,0
2013-11-13,24.704,24.754,24.421,24.699,279901,0
2013-11-14,24.637,24.728,24.481,24.655,332423,0
2013-11-15,24.601,24.601,24.281,24.538,293459,0
2013-11-18,24.551,24.582,24.372,24.556,238771,0
2013-11-19,24.488,24.503,24.252,24.375,240539,0
2013-11-20,24.408,24.439,23.957,24.118,301922,0
2013-11-21,24.16,24.477,24.026,24.439,189596,0
2013-11-22,24.367,24.582,24.227,24.322,162616,0
2013-11-25,24.31,24.481,24.083,24.249,225543,0
2013-11-26,24.3,24.443,24.005,24.421,306086,0
2013-11-27,24.395,24.66,24.281,24.66,349097,0
2013-11-29,25.015,25.103,24.744,24.775,155776,0
2013-12-02,24.637,24.637,24.191,24.314,288650,0
2013-12-03,24.381,24.643,24.285,24.414,200292,0
2013-12-04,24.317,24.408,23.919,24.153,272602,0
2013-12-05,24.075,24.308,23.958,24.207,212431,0
2013-12-06,24.252,24.588,24.044,24.553,246775,0
2013-12-09,24.522,24.527,24.18,24.281,188678,0
2013-12-10,24.24,24.308,24.066,24.148,343114,0
2013-12-11,24.144,24.24,23.958,24.12,296023,0
2013-12-12,24.199,24.448,24.054,24.244,272270,0
2013-12-13,24.174,24.202,23.929,24.033,367922,0
2013-12-16,24.028,24.29,23.929,24.139,549590,0
2013-12-17,24.071,24.084,23.929,23.929,248129,0
2013-12-18,23.892,24.235,23.745,24.152,390042,0
2013-12-19,24.044,24.144,23.726,23.867,336354,0
2013-12-20,23.822,24.281,23.783,24.107,759418,0
2013-12-23,24.262,24.343,23.962,24.016,291036,0
2013-12-24,23.953,24.174,23.943,24.028,147391,0
2013-12-26,24.054,24.117,23.975,24.001,271486,0
2013-12-27,24.184,24.262,23.935,24.244,278778,0
2013-12-30,24.3,24.347,24.058,24.171,275166,0
2013-12-31,24.144,24.539,24.066,24.453,296717,0
2014-01-02,24.317,24.317,23.859,23.929,288258,0
2014-01-03,23.9,23.981,23.726,23.819,190019,0
2014-01-06,23.835,23.953,23.731,23.815,289772,0
2014-01-07,23.815,24.066,23.815,24.058,241979,0
2014-01-08,24.071,24.071,23.745,23.884,200485,0
2014-01-09,23.906,23.935,23.596,23.844,499835,0
2014-01-10,23.867,24.207,23.867,24.19,311654,0
2014-01-13,24.071,24.217,23.872,24.094,347436,0
2014-01-14,24.19,24.347,23.994,24.248,268737,0
2014-01-15,24.207,24.36,24.174,24.194,363384,0
2014-01-16,24.084,24.294,23.985,24.129,179803,0
2014-01-17,24.125,24.184,23.962,24.066,216010,0
2014-01-21,24.066,24.252,23.967,24.231,273563,0
2014-01-22,24.184,24.33,24.174,24.262,182329,0
2014-01-23,24.24,24.375,24.033,24.111,417407,0
2014-01-24,23.935,24.033,23.726,23.791,265614,0
2014-01-27,23.809,23.994,23.649,23.786,403022,0
2014-01-28,23.786,23.875,23.64,23.731,316229,0
2014-01-29,23.596,23.721,23.346,23.385,476074,0
2014-01-30,23.537,23.854,23.297,23.577,350896,0
2014-01-31,23.264,23.476,23.128,23.307,535244,0
2014-02-03,23.311,23.644,23.088,23.246,483698,0
2014-02-04,23.293,23.301,22.944,22.957,333257,0
2014-02-05,22.868,22.868,22.62,22.726,182673,0
2014-02-06,22.746,23.088,22.723,22.909,297685,0
2014-02-07,22.952,23.146,22.878,23.097,291539,0
2014-02-10,23.067,23.268,23.023,23.151,213973,0
2014-02-11,23.167,23.565,23.041,23.351,312440,0
2014-02-12,23.398,23.532,23.351,23.451,194214,0
2014-02-13,23.356,24.033,23.356,24.007,320213,0
2014-02-14,24.033,24.207,23.91,24.18,274308,0
2014-02-18,24.226,24.381,23.962,24.207,261182,0
2014-02-19,24.202,24.465,23.931,23.953,249246,0
2014-02-20,24.028,24.356,24.01,24.294,160803,0
2014-02-21,24.408,24.439,24.157,24.231,281130,0
2014-02-24,24.248,24.381,24.097,24.125,165805,0
2014-02-25,24.12,24.43,24.066,24.125,138670,0
2014-02-26,24.221,24.405,24.171,24.339,264565,0
2014-02-27,24.47,24.588,24.308,24.484,475181,0
2014-02-28,24.558,25.156,24.522,24.985,754516,0
2014-03-03,24.971,25.09,24.588,24.981,623067,0
2014-03-04,25.287,25.383,25.146,25.252,820868,0
2014-03-05,24.921,25.007,23.935,24.202,872632,0
2014-03-06,24.176,24.511,23.697,24.346,978999,0
2014-03-07,24.527,24.626,23.886,24.023,559279,0
2014-03-10,24.028,24.267,23.909,24.152,240302,0
2014-03-11,24.242,24.242,23.847,23.942,272308,0
2014-03-12,23.914,24.338,23.886,24.315,337933,0
2014-03-13,24.362,24.668,24.362,24.456,290348,0
2014-03-14,24.399,24.703,24.332,24.558,289002,0
2014-03-17,24.622,24.804,24.543,24.777,252186,0
2014-03-18,24.754,24.985,24.707,24.949,375041,0
2014-03-19,25.003,25.003,24.472,24.588,270577,0
2014-03-20,24.472,24.603,24.296,24.349,264679,0
2014-03-21,24.488,24.654,24.094,24.107,1114571,0
2014-03-24,24.252,24.358,24.107,24.249,304166,0
2014-03-25,24.364,24.539,24.176,24.434,297769,0
2014-03-26,24.562,24.617,24.196,24.203,331512,0
2014-03-27,24.249,24.517,24.217,24.461,295218,0
2014-03-28,24.511,24.58,24.223,24.332,224605,0
2014-03-31,24.498,24.804,24.403,24.719,326286,0
2014-04-01,24.719,24.719,24.428,24.668,320198,0
2014-04-02,24.773,24.965,24.565,24.834,349982,0
2014-04-03,24.934,24.934,24.763,24.8,194454,0
2014-04-04,24.965,25.1,24.456,24.534,251197,0
2014-04-07,24.424,24.498,24.286,24.37,236390,0
2014-04-08,24.399,24.632,24.259,24.565,253145,0
2014-04-09,24.639,24.639,24.32,24.588,162556,0
2014-04-10,24.504,24.715,24.129,24.286,214660,0
2014-04-11,24.139,24.424,23.979,24.066,205332,0
2014-04-14,24.283,24.539,24.135,24.306,210886,0
2014-04-15,24.315,24.613,24.071,24.575,233375,0
2014-04-16,24.668,24.812,24.527,24.68,257244,0
2014-04-17,24.658,24.768,24.543,24.694,234655,0
2014-04-21,24.635,24.703,24.399,24.58,262819,0
2014-04-22,24.595,24.728,24.504,24.703,247653,0
2014-04-23,24.635,24.878,24.613,24.668,246459,0
2014-04-24,24.837,24.856,24.603,24.856,301202,0
2014-04-25,24.722,25.003,24.722,24.931,340150,0
2014-04-28,25.055,25.258,24.9,25.226,358868,0
2014-04-29,25.353,25.363,25.023,25.072,271979,0
2014-04-30,24.919,25.353,24.919,25.319,417598,0
2014-05-01,25.363,25.363,24.949,25.156,297817,0
2014-05-02,25.166,25.217,24.736,24.828,249384,0
2014-05-05,24.715,24.914,24.639,24.837,173797,0
2014-05-06,24.834,25.112,24.689,24.754,364128,0
2014-05-07,24.864,25.059,24.773,24.994,194218,0
2014-05-08,25.003,25.1,24.719,24.773,247327,0
2014-05-09,24.477,24.943,24.477,24.943,288069,0
2014-05-12,24.989,25.1,24.745,24.864,477688,0
2014-05-13,24.816,24.905,24.488,24.562,333990,0
2014-05-14,24.613,24.812,24.472,24.592,290093,0
2014-05-15,24.498,24.689,24.354,24.635,363466,0
2014-05-16,24.613,25.031,24.613,25.015,229306,0
2014-05-19,24.934,25.036,24.768,24.843,147468,0
2014-05-20,24.892,24.934,24.521,24.807,335818,0
2014-05-21,24.926,24.926,24.571,24.719,213884,0
2014-05-22,24.821,25.028,24.715,24.9,121029,0
2014-05-23,24.97,25.094,24.856,25.023,194195,0
2014-05-27,25.208,25.381,25.046,25.34,230072,0
2014-05-28,25.236,25.236,25.006,25.151,264214,0
2014-05-29,25.25,25.34,24.994,25.186,233742,0
2014-05-30,25.208,25.363,25.124,25.349,295395,0
2014-06-02,25.366,25.376,25.231,25.311,287321,0
2014-06-03,25.292,25.296,25.103,25.231,517033,0
2014-06-04,25.133,25.292,25.103,25.258,187960,0
2014-06-05,25.323,25.847,25.203,25.843,307670,0
2014-06-06,25.929,26.081,25.752,25.827,297225,0
2014-06-09,25.765,25.907,25.49,25.76,267623,0
2014-06-10,25.787,25.787,25.428,25.49,253662,0
2014-06-11,25.471,25.503,25.254,25.311,224613,0
2014-06-12,25.355,25.49,25.044,25.378,259172,0
2014-06-13,25.461,25.623,25.27,25.582,184832,0
2014-06-16,25.543,26.081,25.543,25.812,267653,0
2014-06-17,25.765,25.991,25.653,25.83,291850,0
2014-06-18,25.83,26.165,25.807,26.118,274293,0
2014-06-19,26.199,26.356,26.128,26.23,215176,0
2014-06-20,26.329,26.329,26.145,26.258,499600,0
2014-06-23,26.356,26.365,26.062,26.199,280594,0
2014-06-24,26.098,26.556,26.098,26.248,226560,0
2014-06-25,26.213,26.552,26.213,26.542,240275,0
2014-06-26,26.451,26.63,26.389,26.616,288653,0
2014-06-27,26.476,26.888,26.476,26.716,458592,0
2014-06-30,26.707,26.901,26.372,26.84,347781,0
2014-07-01,26.822,26.955,26.675,26.707,604855,0
2014-07-02,26.68,26.707,26.284,26.329,633591,0
2014-07-03,26.365,26.427,25.978,26.089,283481,0
2014-07-07,25.991,26.196,25.83,25.938,318581,0
2014-07-08,25.929,26.089,25.83,26.004,435489,0
2014-07-09,26.034,26.034,25.657,25.775,665380,0
2014-07-10,25.554,25.859,25.554,25.817,334175,0
2014-07-11,25.742,25.911,25.657,25.775,315573,0
2014-07-14,25.907,25.929,25.623,25.871,536215,0
2014-07-15,25.787,25.854,25.55,25.586,167240,0
2014-07-16,25.627,25.637,25.222,25.569,196336,0
2014-07-17,25.529,25.529,25.05,25.067,226478,0
2014-07-18,24.993,25.495,24.93,25.495,264131,0
2014-07-21,25.341,25.364,25.171,25.246,206248,0
2014-07-22,25.355,25.444,25.115,25.124,338754,0
2014-07-23,25.081,25.099,24.797,24.848,222959,0
2014-07-24,24.858,24.959,24.617,24.765,313341,0
2014-07-25,24.588,24.664,24.327,24.363,266693,0
2014-07-28,24.363,24.673,24.261,24.659,560489,0
2014-07-29,24.649,24.756,24.475,24.552,227202,0
2014-07-30,24.654,24.654,24.113,24.229,353062,0
2014-07-31,24.071,24.247,23.799,23.799,373541,0
2014-08-01,23.827,23.921,23.646,23.796,489216,0
2014-08-04,23.83,23.868,23.215,23.641,721937,0
2014-08-05,23.565,24.135,23.464,23.704,612182,0
2014-08-06,24.347,24.427,23.654,23.912,435426,0
2014-08-07,23.926,24.186,23.926,24.084,283622,0
2014-08-08,24.075,24.88,24.027,24.806,549413,0
2014-08-11,24.867,24.932,24.64,24.736,285432,0
2014-08-12,24.742,24.88,24.588,24.801,325080,0
2014-08-13,24.818,24.983,24.818,24.973,404599,0
2014-08-14,24.993,25.311,24.993,25.302,263620,0
2014-08-15,25.456,25.569,25.161,25.405,308737,0
2014-08-18,25.582,25.595,25.351,25.456,257872,0
2014-08-19,25.55,25.752,25.498,25.706,319817,0
2014-08-20,25.608,25.643,25.525,25.623,324053,0
2014-08-21,25.65,25.747,25.525,25.559,374917,0
2014-08-22,25.662,25.929,25.599,25.662,456601,0
2014-08-25,25.783,25.796,25.539,25.675,233337,0
2014-08-26,25.696,25.836,25.422,25.428,294924,0
2014-08-27,25.503,25.71,25.471,25.696,251524,0
2014-08-28,25.586,25.72,25.55,25.645,252860,0
2014-08-29,25.796,25.839,25.586,25.747,275679,0
2014-09-02,25.613,25.827,25.48,25.578,276597,0
2014-09-03,25.623,25.72,25.418,25.48,258308,0
2014-09-04,25.525,25.543,25.368,25.471,141225,0
2014-09-05,25.418,25.67,25.418,25.666,262296,0
2014-09-08,25.754,25.754,25.413,25.587,449488,0
2014-09-09,25.582,25.659,25.268,25.439,396692,0
2014-09-10,25.366,25.396,25.045,25.126,372515,0
2014-09-11,25.072,25.243,24.963,25.18,387758,0
2014-09-12,25.148,25.234,24.566,24.714,325793,0
2014-09-15,24.782,24.816,24.539,24.702,271644,0
2014-09-16,24.633,24.916,24.633,24.8,233027,0
2014-09-17,24.787,24.787,24.468,24.498,263698,0
2014-09-18,24.516,24.614,24.207,24.386,332166,0
2014-09-19,24.326,24.544,24.316,24.41,465011,0
2014-09-22,24.372,24.427,24.153,24.153,454358,0
2014-09-23,24.123,24.132,23.622,23.626,347077,0
2014-09-24,23.737,23.917,23.585,23.769,336804,0
2014-09-25,23.728,23.819,23.538,23.673,306368,0
2014-09-26,23.687,23.872,23.475,23.746,298575,0
2014-09-29,23.508,23.868,23.508,23.822,242329,0
2014-09-30,23.822,24.082,23.711,23.902,584842,0
2014-10-01,23.844,24.127,23.743,23.822,377013,0
2014-10-02,23.926,24.137,23.844,23.933,366734,0
2014-10-03,24.15,24.232,23.819,24.091,228586,0
2014-10-06,24.096,24.184,23.885,24.067,204690,0
2014-10-07,23.999,24.273,23.921,24.024,304213,0
2014-10-08,24.007,24.628,23.868,24.614,282480,0
2014-10-09,24.614,24.709,24.232,24.245,452909,0
2014-10-10,24.338,24.983,24.222,24.637,423946,0
2014-10-13,24.67,24.95,24.481,24.739,353877,0
2014-10-14,24.941,25.059,24.697,24.932,564606,0
2014-10-15,24.749,25.014,24.516,24.852,547527,0
2014-10-16,24.614,24.973,24.406,24.884,599141,0
2014-10-17,25.081,25.081,24.609,24.777,584107,0
2014-10-20,24.739,25.05,24.67,24.978,477749,0
2014-10-21,25.035,25.503,24.973,25.484,476132,0
2014-10-22,25.533,25.857,25.522,25.55,233100,0
2014-10-23,25.767,25.914,25.613,25.702,231373,0
2014-10-24,25.786,25.786,25.6,25.662,261403,0
2014-10-27,25.629,25.633,25.206,25.318,713377,0
2014-10-28,25.431,25.869,25.252,25.869,499084,0
2014-10-29,25.793,25.982,25.49,25.759,306704,0
2014-10-30,25.619,26.236,25.579,26.214,312271,0
2014-10-31,26.429,26.429,26.151,26.269,354171,0
2014-11-03,26.318,26.604,26.259,26.59,408172,0
2014-11-04,26.595,26.759,26.416,26.491,268743,0
2014-11-05,26.644,26.734,26.357,26.712,328377,0
2014-11-06,26.616,26.675,26.245,26.421,301784,0
2014-11-07,26.496,26.496,26.017,26.189,309105,0
2014-11-10,26.058,26.434,25.759,25.973,413757,0
2014-11-11,25.982,26.098,25.869,26.072,339492,0
2014-11-12,25.982,26.053,25.698,26.009,317806,0
2014-11-13,26.009,26.112,25.56,25.619,203548,0
2014-11-14,25.639,25.721,25.332,25.354,180162,0
2014-11-17,25.277,25.533,25.172,25.3,217176,0
2014-11-18,25.435,25.461,25.215,25.332,214271,0
2014-11-19,25.31,25.422,25.184,25.314,214058,0
2014-11-20,25.287,25.413,25.152,25.382,152783,0
2014-11-21,25.659,25.973,25.265,25.878,475044,0
2014-11-24,25.829,25.999,25.573,25.579,233315,0
2014-11-25,25.55,25.596,25.215,25.358,333493,0
2014-11-26,25.386,25.533,25.257,25.484,282193,0
2014-11-28,25.547,25.946,25.435,25.57,260456,0
2014-12-01,25.564,25.659,25.323,25.336,324837,0
2014-12-02,25.292,25.711,25.21,25.56,328026,0
2014-12-03,25.516,25.838,25.516,25.587,331671,0
2014-12-04,25.497,25.857,25.497,25.761,296943,0
2014-12-05,25.643,25.941,25.643,25.905,377353,0
2014-12-08,25.659,26.323,25.659,26.038,477566,0
2014-12-09,26.038,26.634,25.815,26.621,410406,0
2014-12-10,26.599,26.599,26.241,26.259,563901,0
2014-12-11,26.298,26.639,26.223,26.426,572072,0
2014-12-12,26.156,26.328,25.914,25.968,430195,0
2014-12-15,26.017,26.098,25.564,25.702,360582,0
2014-12-16,25.754,26.112,25.3,25.767,438013,0
2014-12-17,25.761,26.081,25.533,26.066,498778,0
2014-12-18,26.262,26.469,26.073,26.426,316725,0
2014-12-19,26.348,26.444,25.905,26.019,921069,0
2014-12-22,25.923,26.068,25.752,26.054,319093,0
2014-12-23,26.073,26.316,26.03,26.131,298467,0
2014-12-24,26.014,26.416,26.01,26.34,333000,0
2014-12-26,26.322,26.809,26.275,26.705,310465,0
2014-12-29,26.615,27.667,26.615,27.662,611971,0
2014-12-30,27.594,27.627,26.967,26.989,398460,0
2014-12-31,27.109,27.212,26.587,26.626,414550,0
2015-01-02,26.701,26.841,26.335,26.664,342471,0
2015-01-05,26.523,26.622,26.248,26.275,382511,0
2015-01-06,26.271,26.677,26,26.063,353801,0
2015-01-07,26.158,26.538,26.035,26.509,258358,0
2015-01-08,26.591,26.88,26.591,26.817,251309,0
2015-01-09,26.872,26.872,26.439,26.641,241187,0
2015-01-12,26.728,26.728,26.312,26.615,323477,0
2015-01-13,26.799,27.22,26.61,26.862,377469,0
2015-01-14,26.606,27.165,26.509,27.123,386290,0
2015-01-15,27.165,27.174,26.754,27.065,294634,0
2015-01-16,26.989,27.342,26.846,27.269,399354,0
2015-01-20,27.374,27.441,27.004,27.378,354113,0
2015-01-21,27.356,27.428,26.893,27.113,308149,0
2015-01-22,27.306,27.306,26.998,27.126,450762,0
2015-01-23,27.212,27.3,27.084,27.247,206959,0
2015-01-26,27.216,27.36,26.664,27.36,242970,0
2015-01-27,27.216,27.418,27.113,27.257,259915,0
2015-01-28,27.328,27.342,26.641,26.799,284436,0
2015-01-29,26.836,27.22,26.701,27.103,413523,0
2015-01-30,27.016,27.045,26.306,26.322,310835,0
2015-02-02,26.322,26.668,26.096,26.617,258120,0
2015-02-03,26.547,27.264,26.547,26.967,575046,0
2015-02-04,26.953,27.065,26.664,26.809,347837,0
2015-02-05,26.777,27.229,26.777,27.184,436894,0
2015-02-06,27.165,27.165,26.163,26.296,372911,0
2015-02-09,26.296,26.504,25.747,25.856,380780,0
2015-02-10,25.905,26.288,25.725,26.253,301188,0
2015-02-11,26.207,26.391,25.77,25.932,237895,0
2015-02-12,26.023,26.131,25.757,25.946,167358,0
2015-02-13,25.995,25.995,25.452,25.737,255311,0
2015-02-17,25.803,25.841,25.226,25.391,279203,0
2015-02-18,25.408,26.125,25.339,26.059,249757,0
2015-02-19,26.115,26.227,25.635,25.644,252641,0
2015-02-20,25.689,25.742,25.349,25.611,198928,0
2015-02-23,25.615,25.9,25.566,25.9,303329,0
2015-02-24,25.932,26.044,25.625,25.684,301198,0
2015-02-25,25.775,25.851,25.408,25.512,180937,0
2015-02-26,25.621,25.621,25.268,25.416,218261,0
2015-02-27,25.327,25.757,25.26,25.611,607124,0
2015-03-02,25.679,25.715,25.251,25.255,572084,0
2015-03-03,25.16,25.391,24.912,25.3,472717,0
2015-03-04,25.281,25.281,24.594,24.713,338160,0
2015-03-05,24.799,24.912,24.663,24.707,344579,0
2015-03-06,24.544,24.626,23.738,23.875,393379,0
2015-03-09,24.064,24.288,23.906,23.969,355227,0
2015-03-10,23.969,24.264,23.828,24.153,415308,0
2015-03-11,24.155,24.348,23.892,24.038,348430,0
2015-03-12,24.217,24.54,24.083,24.512,404124,0
2015-03-13,24.549,24.549,23.911,24.417,335712,0
2015-03-16,24.568,24.958,24.512,24.573,341192,0
2015-03-17,24.564,24.768,24.404,24.73,327598,0
2015-03-18,24.759,25.474,24.617,25.233,526261,0
2015-03-19,25.142,25.575,25.056,25.11,619891,0
2015-03-20,25.269,25.451,25.023,25.347,1100107,0
2015-03-23,25.347,25.411,25.051,25.069,353034,0
2015-03-24,25.01,25.2,24.801,25.074,399300,0
2015-03-25,25.205,25.42,24.836,24.905,367943,0
2015-03-26,24.844,25.184,24.507,24.559,354128,0
2015-03-27,24.559,24.744,24.44,24.713,242519,0
2015-03-30,24.849,25.118,24.734,24.849,308083,0
2015-03-31,24.805,24.968,24.598,24.754,295760,0
2015-04-01,24.664,24.844,24.527,24.726,353034,0
2015-04-02,24.788,25.06,24.602,24.94,339878,0
2015-04-06,24.905,25.228,24.905,25.11,317512,0
2015-04-07,25.166,25.166,24.691,24.701,199795,0
2015-04-08,24.649,24.778,24.483,24.705,255018,0
2015-04-09,24.612,24.659,24.121,24.279,309721,0
2015-04-10,24.431,24.749,24.361,24.544,276287,0
2015-04-13,24.607,24.709,24.34,24.408,473854,0
2015-04-14,24.493,24.659,24.374,24.481,285059,0
2015-04-15,24.507,24.677,24.422,24.471,304649,0
2015-04-16,24.476,24.582,24.047,24.174,263199,0
2015-04-17,24.016,24.252,23.937,23.951,280236,0
2015-04-20,23.984,24.554,23.984,24.303,262737,0
2015-04-21,24.328,24.476,24.155,24.193,218528,0
2015-04-22,24.169,24.245,23.96,24.117,149411,0
2015-04-23,24.145,24.353,24.13,24.303,133759,0
2015-04-24,24.274,24.686,24.274,24.488,140629,0
2015-04-27,24.522,24.568,24.121,24.252,290321,0
2015-04-28,24.252,24.682,24.025,24.669,237914,0
2015-04-29,24.493,24.659,24.269,24.573,298653,0
2015-04-30,24.399,24.408,23.896,24.056,367287,0
2015-05-01,24.14,24.255,23.828,23.892,267956,0
2015-05-04,23.956,24.236,23.837,23.87,195594,0
2015-05-05,23.862,24.169,23.167,23.383,379346,0
2015-05-06,23.504,23.875,23.396,23.857,411237,0
2015-05-07,23.884,24.06,23.647,23.791,362803,0
2015-05-08,23.896,24.471,23.379,23.642,502031,0
2015-05-11,23.714,24.107,23.714,23.769,316742,0
2015-05-12,23.714,23.786,23.496,23.723,239595,0
2015-05-13,23.762,23.852,23.531,23.668,352594,0
2015-05-14,23.842,24.088,23.614,24.052,417830,0
2015-05-15,24.088,24.454,23.96,24.361,233653,0
2015-05-18,24.236,24.498,24.169,24.454,230239,0
2015-05-19,24.37,24.517,24.069,24.336,272120,0
2015-05-20,24.298,24.507,24.26,24.399,222894,0
2015-05-21,24.361,24.417,24.178,24.236,204365,0
2015-05-22,24.169,24.245,23.999,24.052,239229,0
2015-05-26,24.025,24.117,23.852,23.999,341540,0
2015-05-27,23.979,24.043,23.778,23.96,309507,0
2015-05-28,23.932,24.126,23.796,24.107,248905,0
2015-05-29,24.016,24.188,23.888,24.069,320034,0
2015-06-01,24.088,24.298,23.941,24.016,271563,0
2015-06-02,23.925,24.06,23.587,23.796,399192,0
2015-06-03,23.805,23.969,23.668,23.823,236928,0
2015-06-04,23.796,23.896,23.569,23.596,239229,0
2015-06-05,23.488,23.531,23.285,23.387,343386,0
2015-06-08,23.422,23.49,23.222,23.232,362383,0
2015-06-09,23.192,23.361,22.991,23.057,297403,0
2015-06-10,23.166,23.48,23.12,23.285,302076,0
2015-06-11,23.388,23.507,23.303,23.371,193317,0
2015-06-12,23.321,23.388,23.038,23.065,211156,0
2015-06-15,23.028,23.057,22.621,22.844,384966,0
2015-06-16,22.789,22.826,22.578,22.808,499609,0
2015-06-17,22.88,22.983,22.64,22.779,333506,0
2015-06-18,23.158,23.628,23.028,23.498,752237,0
2015-06-19,23.48,23.654,23.313,23.6,956878,0
2015-06-22,23.646,23.885,23.543,23.662,257838,0
2015-06-23,23.6,23.662,23.341,23.526,341926,0
2015-06-24,23.48,23.58,23.313,23.388,251216,0
2015-06-25,23.396,23.472,23.083,23.139,280420,0
2015-06-26,23.139,23.313,22.937,23.285,468233,0
2015-06-29,23.212,23.462,23.028,23.038,325689,0
2015-06-30,23.149,23.212,22.715,22.779,315168,0
2015-07-01,22.834,22.908,22.64,22.77,303436,0
2015-07-02,22.88,23.028,22.741,22.944,293338,0
2015-07-06,22.908,23.073,22.75,23.009,286391,0
2015-07-07,23.028,23.48,22.928,23.396,409284,0
2015-07-08,23.268,23.49,23.259,23.405,548789,0
2015-07-09,23.49,23.553,22.724,22.76,449778,0
2015-07-10,22.817,23.331,22.75,23.202,357282,0
2015-07-13,23.388,23.452,23.129,23.321,346751,0
2015-07-14,23.295,23.49,23.176,23.405,236329,0
2015-07-15,23.422,23.572,23.202,23.396,231495,0
2015-07-16,23.462,23.747,23.422,23.572,348164,0
2015-07-17,23.533,23.533,23.212,23.388,464327,0
2015-07-20,23.38,23.38,23.057,23.101,253930,0
2015-07-21,23.092,23.212,22.826,22.87,210505,0
2015-07-22,22.861,23.166,22.834,22.844,233304,0
2015-07-23,22.799,22.808,22.134,22.226,453469,0
2015-07-24,22.181,22.218,21.914,21.968,445652,0
2015-07-27,21.968,22.483,21.968,22.243,695783,0
2015-07-28,22.337,22.355,22.033,22.125,416448,0
2015-07-29,22.088,22.346,22.005,22.107,577122,0
2015-07-30,22.088,22.473,22.043,22.08,372047,0
2015-07-31,22.226,22.521,22.226,22.328,465737,0
2015-08-03,22.337,22.493,22.153,22.263,213922,0
2015-08-04,22.302,22.649,22.014,22.107,311361,0
2015-08-05,22.143,22.384,22.143,22.302,368898,0
2015-08-06,22.364,22.364,21.996,22.116,369498,0
2015-08-07,21.877,22.08,21.701,21.784,541949,0
2015-08-10,22.043,23.202,22.043,22.741,844622,0
2015-08-11,22.649,23.038,22.587,22.817,309116,0
2015-08-12,22.799,23.303,22.741,23.249,432517,0
2015-08-13,23.212,23.259,22.928,23.009,315486,0
2015-08-14,22.999,23.472,22.963,23.452,265871,0
2015-08-17,23.422,23.828,23.259,23.662,377041,0
2015-08-18,23.662,23.876,23.533,23.767,388873,0
2015-08-19,23.767,24.032,23.572,23.876,319394,0
2015-08-20,23.701,23.885,23.498,23.553,361625,0
2015-08-21,23.183,23.728,22.937,23.413,535543,0
2015-08-24,22.64,23.472,22.531,22.741,526859,0
2015-08-25,23.212,23.212,22.374,22.411,459221,0
2015-08-26,22.77,22.77,22.181,22.669,417643,0
2015-08-27,22.789,22.808,22.181,22.587,388549,0
2015-08-28,22.578,22.699,22.302,22.54,239492,0
2015-08-31,22.401,22.559,21.978,22.2,346209,0
2015-09-01,21.914,22.005,21.591,21.646,357174,0
2015-09-02,21.794,21.84,21.406,21.637,413409,0
2015-09-03,21.748,21.802,21.5,21.62,240143,0
2015-09-04,21.352,21.444,21.14,21.269,298549,0
2015-09-08,21.504,21.851,21.455,21.8,479620,0
2015-09-09,21.885,21.923,21.558,21.576,418361,0
2015-09-10,21.624,21.875,21.474,21.514,256695,0
2015-09-11,21.447,21.539,21.335,21.504,206925,0
2015-09-14,21.531,21.755,21.447,21.504,247624,0
2015-09-15,21.576,21.679,21.464,21.643,254603,0
2015-09-16,21.707,21.996,21.679,21.707,350816,0
2015-09-17,21.689,22.471,21.689,22.22,329424,0
2015-09-18,21.988,22.527,21.958,22.228,771110,0
2015-09-21,22.358,22.536,22.314,22.396,261690,0
2015-09-22,22.228,22.489,22.202,22.341,276294,0
2015-09-23,22.358,22.406,22.108,22.183,356079,0
2015-09-24,22.145,22.536,22.108,22.489,219996,0
2015-09-25,22.527,22.899,22.416,22.619,342763,0
2015-09-28,22.527,23.178,22.489,22.984,482455,0
2015-09-29,23.04,23.273,22.778,22.834,431461,0
2015-09-30,22.909,23.541,22.807,23.514,462388,0
2015-10-01,23.514,23.599,22.955,23.17,483863,0
2015-10-02,23.123,23.662,23.03,23.662,523488,0
2015-10-05,23.812,24.12,23.496,24.101,410108,0
2015-10-06,24.036,24.072,23.748,23.793,432535,0
2015-10-07,23.83,24.008,23.617,23.822,369393,0
2015-10-08,23.728,24.165,23.681,24.155,304321,0
2015-10-09,24.213,24.213,23.86,23.925,279515,0
2015-10-12,23.951,24.286,23.915,24.203,339454,0
2015-10-13,24.165,24.296,23.83,23.868,237099,0
2015-10-14,23.878,24.092,23.767,24.008,372401,0
2015-10-15,24.008,24.567,23.915,24.567,407193,0
2015-10-16,24.632,24.948,24.548,24.706,553126,0
2015-10-19,24.67,25.209,24.65,25.182,427492,0
2015-10-20,25.125,25.396,25.088,25.311,325959,0
2015-10-21,25.377,25.46,25.005,25.107,378736,0
2015-10-22,25.237,25.423,25.116,25.227,282415,0
2015-10-23,25.329,25.329,24.482,24.632,400963,0
2015-10-26,24.52,25.116,24.482,25.088,519408,0
2015-10-27,25.023,25.023,24.558,24.622,378628,0
2015-10-28,24.482,24.8,24.213,24.679,522198,0
2015-10-29,24.622,24.67,24.446,24.65,278978,0
2015-10-30,24.65,24.8,24.548,24.688,266202,0
2015-11-02,24.65,24.772,24.465,24.724,220470,0
2015-11-03,24.64,24.948,24.51,24.912,237206,0
2015-11-04,24.912,25.163,24.809,25.014,230325,0
2015-11-05,24.966,25.098,24.612,24.679,264374,0
2015-11-06,24.379,24.465,22.378,22.759,848856,0
2015-11-09,22.677,22.677,22.368,22.454,575364,0
2015-11-10,22.368,22.657,22.314,22.527,486978,0
2015-11-11,22.657,22.705,22.295,22.517,312373,0
2015-11-12,22.555,22.647,22.089,22.108,343299,0
2015-11-13,22.053,22.246,21.856,21.988,424805,0
2015-11-16,21.958,22.295,21.958,22.246,324617,0
2015-11-17,22.246,22.305,21.67,21.689,266309,0
2015-11-18,21.707,21.968,21.428,21.94,342548,0
2015-11-19,21.968,22.266,21.95,22.183,317852,0
2015-11-20,22.202,22.305,21.875,21.893,446817,0
2015-11-23,21.745,22.126,21.586,21.856,468294,0
2015-11-24,21.727,21.846,21.494,21.846,519300,0
2015-11-25,21.697,21.903,21.494,21.531,465825,0
2015-11-27,21.418,21.624,21.418,21.539,303998,0
2015-11-30,21.558,21.781,21.261,21.382,472159,0
2015-12-01,21.392,21.81,21.325,21.781,427053,0
2015-12-02,21.755,21.755,21.428,21.464,649185,0
2015-12-03,21.484,21.484,20.869,20.898,382266,0
2015-12-04,20.917,21.204,20.777,20.944,367031,0
2015-12-07,20.851,20.908,20.469,20.469,407622,0
2015-12-08,20.425,20.548,20.322,20.52,416504,0
2015-12-09,20.784,21.217,20.529,20.944,480285,0
2015-12-10,21.084,21.256,20.577,20.623,520919,0
2015-12-11,20.623,20.661,20.095,20.142,855219,0
2015-12-14,20.181,20.302,20.019,20.237,559941,0
2015-12-15,20.415,21.142,20.34,21.133,582029,0
2015-12-16,21.33,22.084,21.187,22.065,594972,0
2015-12-17,22.112,22.302,21.991,22.15,493973,0
2015-12-18,22.103,22.536,21.764,22.253,1104540,0
2015-12-21,22.283,22.292,21.925,22.084,565373,0
2015-12-22,22.028,22.33,21.773,22.33,450322,0
2015-12-23,22.16,22.716,22.037,22.594,580120,0
2015-12-24,22.395,22.649,22.243,22.463,378487,0
2015-12-28,22.273,22.639,22.225,22.585,497115,0
2015-12-29,22.865,22.997,22.669,22.848,441298,0
2015-12-30,22.802,22.88,22.649,22.649,316792,0
2015-12-31,22.639,22.639,21.877,22.17,455594,0
2016-01-04,22.084,22.216,21.83,22.17,497987,0
2016-01-05,22.179,22.453,21.811,22.376,297868,0
2016-01-06,22.15,22.679,22.15,22.649,422358,0
2016-01-07,22.376,22.689,22.312,22.517,560235,0
2016-01-08,22.669,22.699,22.122,22.189,503566,0
2016-01-11,22.263,22.594,22.171,22.347,599848,0
2016-01-12,22.508,22.508,21.678,21.858,471598,0
2016-01-13,21.848,21.934,21.227,21.33,365099,0
2016-01-14,21.481,22.234,21.434,22.065,562421,0
2016-01-15,21.604,21.782,21.029,21.388,525366,0
2016-01-19,21.584,21.707,21.31,21.623,530468,0
2016-01-20,21.388,21.594,20.793,21.388,530558,0
2016-01-21,21.388,21.556,21.094,21.443,495624,0
2016-01-22,21.584,22.424,21.556,22.424,413081,0
2016-01-25,22.312,22.376,21.688,21.773,275054,0
2016-01-26,21.868,22.234,21.868,22.094,380259,0
2016-01-27,22.018,22.312,21.83,22.225,488533,0
2016-01-28,22.33,22.743,22.047,22.602,400371,0
2016-01-29,22.743,23.431,22.743,23.431,798194,0
2016-02-01,23.499,23.583,23.13,23.517,442331,0
2016-02-02,23.358,24.044,23.298,23.999,384535,0
2016-02-03,24.082,24.309,23.894,24.092,471670,0
2016-02-04,24.092,24.258,23.78,23.885,256423,0
2016-02-05,24.102,24.102,23.508,23.819,486577,0
2016-02-08,23.649,24.082,23.574,24.082,375441,0
2016-02-09,23.894,24.696,23.799,24.686,650022,0
2016-02-10,24.771,24.884,24.383,24.677,740194,0
2016-02-11,24.478,24.864,24.329,24.827,626141,0
2016-02-12,24.884,24.973,24.574,24.931,536454,0
2016-02-16,25.054,25.204,24.761,25.111,409223,0
2016-02-17,25.119,25.119,24.422,24.564,600721,0
2016-02-18,24.564,25.326,24.403,25.157,377892,0
2016-02-19,25.111,25.28,24.8,24.836,430043,0
2016-02-22,24.931,25.394,24.741,25.186,458898,0
2016-02-23,25.119,25.252,24.903,24.958,248819,0
2016-02-24,24.845,25.091,24.668,25.054,306336,0
2016-02-25,25.081,25.29,24.978,25.242,318220,0
2016-02-26,25.261,25.261,24.545,24.714,328508,0
2016-02-29,24.461,24.8,23.95,23.989,698943,0
2016-03-01,24.112,24.417,23.903,24.338,485346,0
2016-03-02,24.186,24.402,23.819,24.186,466454,0
2016-03-03,24.196,24.461,24.017,24.422,293485,0
2016-03-04,24.252,25.044,24.153,24.923,440747,0
2016-03-07,24.894,25.072,24.781,24.855,329315,0
2016-03-08,24.884,25.091,24.809,24.949,268883,0
2016-03-09,24.958,25.335,24.889,25.326,277337,0
2016-03-10,25.317,25.317,24.809,25.091,279818,0
2016-03-11,25.29,25.379,25.101,25.326,321965,0
2016-03-14,25.27,25.477,25.213,25.43,410003,0
2016-03-15,25.472,25.557,25.292,25.387,339601,0
2016-03-16,25.377,25.653,25.054,25.595,350960,0
2016-03-17,25.625,26.404,25.625,26.385,480753,0
2016-03-18,26.528,26.6,25.938,26.023,1139240,0
2016-03-21,26.023,26.454,25.843,26.339,418968,0
2016-03-22,26.31,26.652,26.232,26.424,320456,0
2016-03-23,26.376,26.548,26.205,26.31,342721,0
2016-03-24,26.366,26.454,26.196,26.404,253100,0
2016-03-28,26.404,26.682,26.261,26.481,196716,0
2016-03-29,26.481,27.205,26.381,27.147,388790,0
2016-03-30,27.253,27.738,27.061,27.071,520269,0
2016-03-31,27.023,27.28,26.947,27.081,429670,0
2016-04-01,26.986,27.17,26.843,27.071,468090,0
2016-04-04,27.061,27.173,26.538,26.538,381277,0
2016-04-05,26.49,26.662,26.053,26.062,210268,0
2016-04-06,26.091,26.244,25.863,26.062,229757,0
2016-04-07,26.005,26.205,25.881,26.129,264726,0
2016-04-08,26.205,26.508,26.124,26.339,151558,0
2016-04-11,26.261,26.49,26.023,26.081,262694,0
2016-04-12,26.072,26.463,25.938,26.357,212989,0
2016-04-13,26.444,26.444,26.081,26.376,248891,0
2016-04-14,26.271,26.414,26.096,26.281,161219,0
2016-04-15,26.233,26.637,26.205,26.528,161702,0
2016-04-18,26.528,26.7,26.376,26.682,214286,0
2016-04-19,26.662,26.88,26.528,26.795,320541,0
2016-04-20,26.7,26.8,26.185,26.205,486645,0
2016-04-21,26.187,26.225,25.901,26.023,292982,0
2016-04-22,26.033,26.32,25.938,26.187,253942,0
2016-04-25,26.138,26.558,25.995,26.558,282063,0
2016-04-26,26.586,26.729,26.444,26.72,323011,0
2016-04-27,26.746,26.986,26.281,26.632,305201,0
2016-04-28,26.444,26.691,26.357,26.568,201005,0
2016-04-29,26.454,26.691,26.271,26.568,232380,0
2016-05-02,26.538,26.986,26.538,26.929,209780,0
2016-05-03,26.909,26.938,26.568,26.824,210931,0
2016-05-04,26.805,27.528,26.805,27.289,353082,0
2016-05-05,27.299,27.347,26.662,26.746,424553,0
2016-05-06,26.015,26.081,25.025,26.081,714460,0
2016-05-09,26.129,26.315,25.968,26.271,525302,0
2016-05-10,26.271,26.853,26.11,26.833,472781,0
2016-05-11,26.652,26.652,25.377,25.729,1056703,0
2016-05-12,25.625,25.709,25.111,25.443,1193971,0
2016-05-13,26.528,27.309,26.177,27.289,7749749,0
2016-05-16,27.51,27.52,27.12,27.224,1083619,0
2016-05-17,27.166,27.232,26.147,26.577,1554689,0
2016-05-18,26.577,26.766,26.174,26.366,1278842,0
2016-05-19,26.414,26.824,26.271,26.776,589793,0
2016-05-20,26.824,26.843,26.596,26.833,718365,0
2016-05-23,26.824,26.824,26.622,26.672,665400,0
2016-05-24,26.795,27.166,26.693,27.137,469078,0
2016-05-25,26.996,27.195,26.833,26.919,357509,0
2016-05-26,26.938,27.357,26.853,27.243,331370,0
2016-05-27,27.376,27.413,27.081,27.395,326970,0
2016-05-31,27.471,27.575,27.205,27.5,1866594,0
2016-06-01,27.528,27.643,27.386,27.614,425503,0
2016-06-02,27.565,27.605,27.149,27.594,365703,0
2016-06-03,27.718,28.118,27.585,27.785,420367,0
2016-06-06,27.832,27.986,27.71,27.881,526594,0
2016-06-07,27.995,28.375,27.991,28.365,513783,0
2016-06-08,28.302,28.84,28.201,28.802,359557,0
2016-06-09,28.86,28.994,28.695,28.936,487200,0
2016-06-10,28.763,29.002,28.599,28.887,442947,0
2016-06-13,28.86,29.147,28.695,28.917,464659,0
2016-06-14,28.812,29.032,28.504,28.936,433296,0
2016-06-15,29.022,29.022,28.71,28.946,328360,0
2016-06-16,28.936,29.166,28.83,28.985,401661,0
2016-06-17,29.012,29.012,28.629,28.975,1187461,0
2016-06-20,28.955,29.137,28.773,28.917,470842,0
2016-06-21,28.84,29.262,28.59,29.243,490122,0
2016-06-22,29.243,29.281,29.042,29.157,436372,0
2016-06-23,29.291,29.358,28.994,29.262,289721,0
2016-06-24,28.59,29.714,28.58,29.435,875090,0
2016-06-27,29.426,29.944,29.286,29.858,644342,0
2016-06-28,29.675,29.675,28.86,29.176,818317,0
2016-06-29,29.272,29.493,29.08,29.128,394254,0
2016-06-30,29.416,30.386,29.406,30.367,728404,0
2016-07-01,30.645,30.645,30.041,30.482,389778,0
2016-07-05,30.462,30.627,29.968,30.53,536949,0
2016-07-06,30.434,30.588,30.166,30.511,481880,0
2016-07-07,30.406,30.53,29.916,30.031,458815,0
2016-07-08,30.001,30.406,29.656,30.367,436226,0
2016-07-11,30.462,30.654,30.107,30.588,477921,0
2016-07-12,30.444,30.597,30.195,30.232,442595,0
2016-07-13,30.386,30.569,30.338,30.434,431351,0
2016-07-14,30.376,30.462,29.934,29.974,381858,0
2016-07-15,29.991,30.3,29.974,30.107,356050,0
2016-07-18,30.126,30.271,30.041,30.107,363012,0
2016-07-19,30.204,30.204,29.906,30.051,228753,0
2016-07-20,30.079,30.079,29.916,29.944,184708,0
2016-07-21,29.916,30.098,29.724,30.06,432298,0
2016-07-22,30.069,30.386,29.991,30.242,239472,0
2016-07-25,30.367,30.502,29.647,30.492,264129,0
2016-07-26,30.569,30.597,30.31,30.472,242729,0
2016-07-27,30.578,30.578,29.839,30.156,432238,0
2016-07-28,30.213,30.477,30.147,30.396,360074,0
2016-07-29,30.425,30.732,30.386,30.617,579411,0
2016-08-01,30.636,30.761,30.415,30.578,392205,0
2016-08-02,30.53,30.539,30.098,30.222,396701,0
2016-08-03,30.29,30.338,29.956,30.242,398006,0
2016-08-04,30.166,30.347,30.146,30.261,472965,0
2016-08-05,30.089,30.175,29.733,29.876,446087,0
2016-08-08,29.849,30.079,29.215,30.011,453471,0
2016-08-09,29.954,30.107,29.887,30.011,315461,0
2016-08-10,30.06,30.089,29.926,30.041,231534,0
2016-08-11,30.06,30.107,29.916,29.954,243359,0
2016-08-12,30.041,30.347,29.896,29.944,281701,0
2016-08-15,29.886,30.136,29.662,29.675,256057,0
2016-08-16,29.675,29.675,28.868,28.907,580611,0
2016-08-17,28.887,29.186,28.677,29.176,294851,0
2016-08-18,29.196,29.608,29.196,29.598,263939,0
2016-08-19,29.579,29.579,28.97,29.147,335943,0
2016-08-22,29.071,29.281,29.012,29.223,361665,0
2016-08-23,29.358,29.714,29.311,29.311,372849,0
2016-08-24,29.311,29.311,28.975,29.1,473093,0
2016-08-25,29.128,29.321,29.043,29.157,588727,0
2016-08-26,29.176,29.503,28.504,28.59,384948,0
2016-08-29,28.553,29.002,28.553,28.897,257457,0
2016-08-30,28.955,29.1,28.619,28.638,300405,0
2016-08-31,28.715,28.715,28.225,28.504,1086185,0
2016-09-01,28.418,28.447,28.071,28.187,461682,0
2016-09-02,28.331,28.927,28.331,28.734,509823,0
2016-09-06,28.773,29.215,28.629,29.022,514665,0
2016-09-07,28.968,29.181,28.658,29.171,301094,0
2016-09-08,28.89,29.327,28.58,28.996,355725,0
2016-09-09,28.726,28.726,27.804,27.824,379066,0
2016-09-12,27.777,28.173,27.698,28.086,317744,0
2016-09-13,27.98,28.039,27.592,27.738,253885,0
2016-09-14,27.767,27.834,27.291,27.39,355172,0
2016-09-15,27.407,27.563,27.311,27.533,365139,0
2016-09-16,27.582,28.057,27.321,28.019,589471,0
2016-09-19,28.039,28.406,27.975,28.406,264622,0
2016-09-20,28.522,28.706,28.387,28.426,220984,0
2016-09-21,28.512,29.162,28.435,29.132,266002,0
2016-09-22,29.307,29.966,29.22,29.966,502753,0
2016-09-23,29.83,29.888,29.579,29.724,391380,0
2016-09-26,29.607,29.908,29.511,29.714,279969,0
2016-09-27,29.868,30.082,29.559,29.636,381974,0
2016-09-28,29.471,29.569,28.91,29.307,343372,0
2016-09-29,29.268,29.268,28.678,28.832,252964,0
2016-09-30,28.87,29.074,28.445,28.629,375461,0
2016-10-03,28.59,28.678,28.009,28.357,393952,0
2016-10-04,28.231,28.29,27.34,27.446,502292,0
2016-10-05,27.572,27.611,26.992,27.156,494398,0
2016-10-06,27.02,27.128,26.873,27.04,363307,0
2016-10-07,27.136,27.291,26.798,26.875,373568,0
2016-10-10,26.808,27.254,26.808,27.205,250560,0
2016-10-11,27.089,27.098,26.652,26.662,328861,0
2016-10-12,26.692,27.098,26.692,27.03,325247,0
2016-10-13,27.05,28.086,26.934,27.553,425226,0
2016-10-14,27.427,27.854,27.301,27.456,230603,0
2016-10-17,27.39,27.622,27.34,27.533,249140,0
2016-10-18,27.602,27.903,27.39,27.718,178014,0
2016-10-19,27.718,27.921,27.553,27.738,192822,0
2016-10-20,27.795,27.893,27.524,27.622,169196,0
2016-10-21,27.456,27.679,27.263,27.38,180110,0
2016-10-24,27.427,27.824,27.321,27.496,227195,0
2016-10-25,27.496,27.93,27.466,27.93,184393,0
2016-10-26,27.874,28.006,27.767,27.883,188797,0
2016-10-27,27.757,27.99,27.688,27.95,221807,0
2016-10-28,27.97,28.231,27.883,27.93,177351,0
2016-10-31,27.874,28.794,27.854,28.726,359536,0
2016-11-01,28.696,28.706,27.804,27.864,277936,0
2016-11-02,27.804,28.091,27.321,27.34,179227,0
2016-11-03,27.263,27.795,27.166,27.572,262566,0
2016-11-04,28.822,29.355,28.3,28.754,747529,0
2016-11-07,28.852,29.564,28.852,29.462,432098,0
2016-11-08,29.287,29.772,29.287,29.597,408919,0
2016-11-09,29.162,29.263,28.668,29.075,561964,0
2016-11-10,29.046,29.792,28.241,29.317,509056,0
2016-11-11,29.268,29.719,29.191,29.549,914701,0
2016-11-14,29.462,30.12,29.287,30.034,330561,0
2016-11-15,30.102,30.595,30.102,30.334,283811,0
2016-11-16,30.334,30.547,30.12,30.537,258587,0
2016-11-17,30.499,30.895,30.327,30.615,239073,0
2016-11-18,30.644,30.994,30.518,30.984,398470,0
2016-11-21,31.236,31.924,31.166,31.924,295123,0
2016-11-22,31.951,32.368,31.778,32.338,407445,0
2016-11-23,31.391,31.793,30.974,31.216,528307,0
2016-11-25,31.226,31.826,31.226,31.826,92598,0
2016-11-28,31.806,32.563,31.512,32.563,520531,0
2016-11-29,32.563,33.017,32.328,32.795,782953,0
2016-11-30,32.01,32.543,31.603,31.971,687731,0
2016-12-01,31.748,32.61,31.526,31.68,559131,0
2016-12-02,31.981,32.475,31.632,32.03,271867,0
2016-12-05,31.874,31.951,31.361,31.914,377575,0
2016-12-06,31.971,32.171,31.739,31.981,359838,0
2016-12-07,32.033,32.794,32.003,32.726,263408,0
2016-12-08,32.394,33.272,32.207,33.195,328996,0
2016-12-09,33.234,33.483,32.999,33.262,414842,0
2016-12-12,32.961,33.366,32.911,33.195,469295,0
2016-12-13,33.479,33.927,33.302,33.849,468975,0
2016-12-14,33.908,33.937,32.872,33.097,492068,0
2016-12-15,33.107,33.898,32.765,33.38,479794,0
2016-12-16,33.459,33.737,32.98,33.165,3222509,0
2016-12-19,33.371,33.947,33.019,33.878,541140,0
2016-12-20,33.723,34.045,33.703,33.791,312597,0
2016-12-21,33.84,34.005,33.517,33.536,254473,0
2016-12-22,33.556,33.683,33.282,33.488,250936,0
2016-12-23,33.546,33.723,33.292,33.449,177637,0
2016-12-27,33.459,33.82,33.404,33.644,366659,0
2016-12-28,33.596,33.693,32.952,33.028,260225,0
2016-12-29,33.088,33.898,33.084,33.546,415264,0
2016-12-30,33.644,33.644,32.814,32.911,449489,0
2017-01-03,32.882,33.058,32.334,32.862,579257,0
2017-01-04,32.99,33.586,32.99,33.419,536375,0
2017-01-05,33.459,33.459,32.99,33.018,346652,0
2017-01-06,32.941,33.09,32.589,32.608,395694,0
2017-01-09,32.17,32.227,31.133,31.162,865707,0
2017-01-10,31.143,31.279,30.664,30.771,656800,0
2017-01-11,30.841,31.446,30.724,31.172,501176,0
2017-01-12,31.251,31.27,30.724,31.251,541020,0
2017-01-13,31.124,31.68,31.04,31.232,418132,0
2017-01-17,31.329,31.583,31.115,31.436,346590,0
2017-01-18,31.456,31.749,31.289,31.67,390037,0
2017-01-19,31.543,31.662,31.232,31.279,266382,0
2017-01-20,31.202,31.358,31.085,31.339,407678,0
2017-01-23,31.416,31.529,31.124,31.261,257207,0
2017-01-24,31.349,31.349,30.997,31.27,335231,0
2017-01-25,31.388,31.642,31.211,31.27,646274,0
2017-01-26,31.563,31.69,31.368,31.69,361543,0
2017-01-27,31.886,31.886,31.505,31.749,219783,0
2017-01-30,31.779,31.779,31.397,31.652,381682,0
2017-01-31,31.612,32.307,31.456,32.237,397897,0
2017-02-01,32.237,32.334,31.7,31.769,343469,0
2017-02-02,31.944,32.16,31.769,32.13,257088,0
2017-02-03,32.277,32.706,32.125,32.589,310644,0
2017-02-06,32.56,32.833,32.414,32.443,370088,0
2017-02-07,32.541,32.765,32.334,32.404,282476,0
2017-02-08,32.443,32.706,32.237,32.315,312532,0
2017-02-09,32.344,32.579,32.217,32.344,201395,0
2017-02-10,32.394,32.784,32.307,32.697,180163,0
2017-02-13,32.794,33.018,32.648,32.775,239889,0
2017-02-14,32.658,32.794,32.334,32.461,230482,0
2017-02-15,32.197,32.481,32.1,32.424,195195,0
2017-02-16,32.414,32.658,32.257,32.589,216770,0
2017-02-17,32.716,32.716,31.817,32.287,368567,0
2017-02-21,32.315,32.824,32.207,32.775,205512,0
2017-02-22,32.706,32.814,32.344,32.735,191135,0
2017-02-23,32.824,33.175,32.531,33.165,372901,0
2017-02-24,33.165,34.192,33.014,33.966,296670,0
2017-02-27,33.927,34.279,33.732,34.025,360252,0
2017-02-28,34.015,34.631,34.015,34.21,443072,0
2017-03-01,34.103,34.621,33.82,34.396,308766,0
2017-03-02,34.25,34.553,34.045,34.269,223269,0
2017-03-03,34.259,34.259,33.312,33.751,510390,0
2017-03-06,33.546,33.675,33.39,33.536,273717,0
2017-03-07,33.429,33.606,33.254,33.312,376502,0
2017-03-08,33.135,33.195,32.481,32.491,280060,0
2017-03-09,32.521,32.765,32.414,32.452,318046,0
2017-03-10,32.589,32.853,32.325,32.677,546334,0
2017-03-13,32.667,32.667,31.983,32.17,750061,0
2017-03-14,32.17,32.364,31.944,32.307,390386,0
2017-03-15,32.515,33.589,32.515,33.421,522141,0
2017-03-16,33.431,33.471,33.067,33.195,406041,0
2017-03-17,33.263,33.904,33.175,33.845,1565245,0
2017-03-20,33.914,33.914,33.559,33.707,273278,0
2017-03-21,33.835,34.298,33.667,34.052,328025,0
2017-03-22,34.239,34.298,33.677,34.14,266590,0
2017-03-23,34.15,34.83,33.82,34.436,280569,0
2017-03-24,34.416,34.928,34.387,34.918,518780,0
2017-03-27,34.918,35.263,34.623,35.214,453146,0
2017-03-28,35.066,35.43,34.908,35.145,255466,0
2017-03-29,35.145,35.302,34.85,35.066,462536,0
2017-03-30,35.066,35.135,34.652,34.988,273524,0
2017-03-31,35.066,35.401,34.978,35.116,315269,0
2017-04-03,35.017,35.056,34.643,34.82,288271,0
2017-04-04,34.84,37.46,34.83,35.578,1416036,0
2017-04-05,35.608,36.446,35.45,36.396,856752,0
2017-04-06,36.416,36.868,36.18,36.83,551610,0
2017-04-07,36.84,37.134,36.682,36.878,531992,0
2017-04-10,36.898,37.036,36.298,36.74,233866,0
2017-04-11,36.75,36.996,36.602,36.859,369259,0
2017-04-12,36.868,37.125,36.622,37.076,289125,0
2017-04-13,37.115,37.234,36.78,36.948,412069,0
2017-04-17,37.026,37.322,36.918,37.302,293140,0
2017-04-18,37.332,37.49,36.978,37.243,365631,0
2017-04-19,37.262,37.41,36.79,36.8,339524,0
2017-04-20,36.84,37.036,36.554,36.84,318958,0
2017-04-21,36.78,37.076,36.76,36.76,355280,0
2017-04-24,37.036,37.253,36.76,36.76,375961,0
2017-04-25,36.938,37.164,36.78,36.918,428271,0
2017-04-26,36.928,37.627,36.81,37.548,401730,0
2017-04-27,37.558,37.824,37.395,37.4,265460,0
2017-04-28,37.44,37.49,36.905,36.958,292450,0
2017-05-01,37.134,37.134,36.298,36.672,216588,0
2017-05-02,36.692,37.046,36.544,36.672,260777,0
2017-05-03,36.622,36.622,36.16,36.268,225367,0
2017-05-04,36.208,36.248,35.706,36.061,231074,0
2017-05-05,36.248,36.544,36.13,36.328,243949,0
2017-05-08,36.514,36.514,35.884,36.14,267036,0
2017-05-09,35.805,36.135,34.672,34.988,523724,0
2017-05-10,34.889,35.056,34.367,34.672,508540,0
2017-05-11,34.426,34.81,34.13,34.682,321313,0
2017-05-12,34.722,34.938,34.623,34.84,330047,0
2017-05-15,34.86,35.244,34.83,34.918,278435,0
2017-05-16,34.908,35.027,34.249,34.278,484250,0
2017-05-17,34.229,34.524,33.943,34.278,512059,0
2017-05-18,34.308,34.603,34.002,34.15,389091,0
2017-05-19,34.13,34.502,33.983,34.258,325081,0
2017-05-22,34.337,34.603,34.052,34.544,170869,0
2017-05-23,34.554,34.988,34.534,34.81,295785,0
2017-05-24,34.8,35.194,34.692,35.007,217422,0
2017-05-25,34.988,35.598,34.988,35.549,251529,0
2017-05-26,35.49,35.52,35.283,35.44,195246,0
2017-05-30,35.322,35.598,35.312,35.598,219643,0
2017-05-31,35.658,35.874,35.51,35.864,364537,0
2017-06-01,35.844,36.346,35.578,36.298,333677,0
2017-06-02,36.534,36.987,36.248,36.692,325978,0
2017-06-05,36.612,36.682,36.233,36.406,300419,0
2017-06-06,36.406,36.544,36.08,36.328,340488,0
2017-06-07,36.419,36.617,36.295,36.339,331763,0
2017-06-08,36.31,36.379,35.831,36.359,240410,0
2017-06-09,36.26,36.806,36.191,36.647,358931,0
2017-06-12,36.528,37.004,36.359,36.568,377703,0
2017-06-13,36.617,36.717,36.349,36.518,196106,0
2017-06-14,36.617,36.885,36.459,36.607,168164,0
2017-06-15,36.339,36.855,36.339,36.568,175392,0
2017-06-16,36.24,36.429,35.446,36.081,1037033,0
2017-06-19,36.181,36.181,35.555,35.555,264713,0
2017-06-20,35.615,35.645,35.069,35.069,242299,0
2017-06-21,35.208,35.208,34.464,34.514,208291,0
2017-06-22,34.424,34.682,34.246,34.335,340823,0
2017-06-23,34.345,34.732,34.246,34.355,389971,0
2017-06-26,34.295,34.662,34.206,34.365,197326,0
2017-06-27,34.315,34.533,34.082,34.275,308276,0
2017-06-28,34.474,34.781,34.047,34.097,386549,0
2017-06-29,33.958,34.017,33.67,33.998,222519,0
2017-06-30,34.007,34.295,33.839,33.908,265290,0
2017-07-03,33.898,34.156,33.809,33.968,115500,0
2017-07-05,34.127,34.166,33.462,33.67,451741,0
2017-07-06,33.472,33.546,33.333,33.412,228000,0
2017-07-07,33.412,33.68,33.323,33.422,167806,0
2017-07-10,33.362,33.452,33.005,33.015,285560,0
2017-07-11,33.055,33.094,32.688,32.817,320009,0
2017-07-12,33.075,33.293,32.747,33.144,349482,0
2017-07-13,33.114,33.114,32.618,32.688,169094,0
2017-07-14,32.807,32.946,32.578,32.707,254721,0
2017-07-17,33.194,33.432,32.936,33.382,419276,0
2017-07-18,33.392,33.422,33.114,33.313,185565,0
2017-07-19,33.313,33.69,33.115,33.69,263073,0
2017-07-20,33.66,33.998,33.472,33.849,293134,0
2017-07-21,34.067,34.335,33.799,34.166,207403,0
2017-07-24,34.156,34.196,33.64,33.74,173341,0
2017-07-25,33.71,33.908,33.521,33.66,158682,0
2017-07-26,33.65,33.869,33.417,33.69,290620,0
2017-07-27,33.7,33.978,33.462,33.958,264943,0
2017-07-28,33.819,33.839,33.233,33.521,303079,0
2017-07-31,33.571,33.839,33.293,33.71,217894,0
2017-08-01,33.74,34.057,33.591,33.928,182247,0
2017-08-02,33.869,34.027,33.7,33.779,117389,0
2017-08-03,33.789,34.087,33.591,33.958,198464,0
2017-08-04,34.097,34.206,33.511,34.027,210429,0
2017-08-07,33.938,34.097,33.69,33.988,270709,0
2017-08-08,34.92,35.109,34.414,34.643,464534,0
2017-08-09,34.752,35.198,34.553,35.149,455877,0
2017-08-10,34.96,35.893,34.901,35.873,445747,0
2017-08-11,35.605,35.843,34.722,35.099,551491,0
2017-08-14,35.159,35.455,34.841,35.099,263522,0
2017-08-15,34.92,35.119,34.831,35.01,137668,0
2017-08-16,35.079,35.168,34.861,34.93,119001,0
2017-08-17,34.92,35.168,34.533,34.533,233440,0
2017-08-18,34.285,34.593,34.186,34.533,260221,0
2017-08-21,34.504,34.781,34.444,34.603,301900,0
2017-08-22,34.672,35.069,34.573,35.059,135336,0
2017-08-23,34.99,35.129,34.687,34.811,248401,0
2017-08-24,34.861,35.307,34.732,35.307,209906,0
2017-08-25,35.317,35.417,35.12,35.327,149325,0
2017-08-28,35.377,35.4,34.99,35.228,190292,0
2017-08-29,35.248,35.397,35.049,35.119,196171,0
2017-08-30,35.039,35.168,34.603,35.159,244934,0
2017-08-31,35.476,35.923,35.397,35.605,259367,0
2017-09-01,35.605,36.032,35.516,35.923,290753,0
2017-09-05,35.893,36.081,35.168,35.357,354981,0
2017-09-06,35.327,35.476,34.96,35.01,193327,0
2017-09-07,35.03,35.044,34.692,34.97,244132,0
2017-09-08,34.93,35.47,34.77,35.47,210821,0
2017-09-11,35.38,35.98,35.38,35.93,130125,0
2017-09-12,35.81,35.8676,35.54,35.75,203441,0
2017-09-13,35.69,35.84,35.49,35.59,271275,0
2017-09-14,35.56,36.15,35.31,36.1,172166,0
2017-09-15,36.2,36.41,35.88,36.34,721144,0
2017-09-18,35.75,35.825,35.32,35.42,339009,0
2017-09-19,35.4,35.48,35.12,35.14,279421,0
2017-09-20,35.17,35.35,34.54,34.68,346955,0
2017-09-21,34.71,34.88,34.23,34.31,338601,0
2017-09-22,34.53,34.59,34.225,34.26,246730,0
2017-09-25,34.23,34.57,34.06,34.35,491650,0
2017-09-26,34.34,34.93,34.24,34.7,321193,0
2017-09-27,34.6,34.785,34.41,34.66,432422,0
2017-09-28,34.63,34.93,34.39,34.81,233886,0
2017-09-29,34.77,34.77,34.435,34.53,305185,0
2017-10-02,34.62,35.04,34.47,34.89,312828,0
2017-10-03,35.07,35.5,34.845,35.25,482315,0
2017-10-04,35.24,35.45,35.075,35.43,172936,0
2017-10-05,35.44,35.535,35.24,35.34,166911,0
2017-10-06,35.24,35.38,35.07,35.34,151992,0
2017-10-09,35.41,35.51,35.33,35.4,289547,0
2017-10-10,35.52,35.76,35.46,35.68,329617,0
2017-10-11,35.65,36,35.65,35.69,171232,0
2017-10-12,35.66,36.01,35.64,35.64,265676,0
2017-10-13,35.75,35.855,35.28,35.29,242687,0
2017-10-16,35.21,35.465,31.76,32,1024446,0
2017-10-17,32.29,33.42,32.04,32.73,1348068,0
2017-10-18,33,33.43,32.66,33.11,1185280,0
2017-10-19,33.25,33.81,33.12,33.47,538426,0
2017-10-20,33.56,34.08,33.28,33.4,314338,0
2017-10-23,33.34,33.54,33.14,33.32,372811,0
2017-10-24,33.38,33.53,32.93,33.07,325703,0
2017-10-25,33,33.33,32.71,33.16,271478,0
2017-10-26,33.27,33.58,33.08,33.31,408792,0
2017-10-27,33.469,34.21,33.09,33.97,266173,0
2017-10-30,33.99,34.01,33.425,33.55,187595,0
2017-10-31,33.595,34.11,33.515,33.97,275070,0
2017-11-01,34.04,34.09,33.29,33.36,194951,0
2017-11-02,33.41,33.77,33.28,33.52,148746,0
2017-11-03,32.15,33.7578,32.14,33.25,305402,0
2017-11-06,33.29,33.2965,32.58,32.62,328815,0
2017-11-07,32.6,32.71,32.15,32.2,419927,0
2017-11-08,32.15,32.419,32.01,32.05,452437,0
2017-11-09,32.06,32.25,31.82,31.86,279035,0
2017-11-10,31.85,31.9,31.5,31.54,252646,0
