Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.7767,6.8657,6.7542,6.8139,160611,0
2005-02-28,6.8509,6.8805,6.7689,6.8433,232050,0
2005-03-01,6.8433,7.1708,6.8433,7.1487,342706,0
2005-03-02,7.0816,7.1638,7.0445,7.1638,209491,0
2005-03-03,7.1415,7.1415,7.0667,7.1039,96419,0
2005-03-04,7.1487,7.3645,7.1487,7.2679,275562,0
2005-03-07,7.2527,7.3423,7.2383,7.3053,165975,0
2005-03-08,7.3576,7.5954,7.3576,7.5808,239563,0
2005-03-09,7.6702,7.7819,7.4395,7.4988,235545,0
2005-03-10,7.506,7.7594,7.506,7.6253,224534,0
2005-03-11,7.6327,7.7224,7.5358,7.5658,148259,0
2005-03-14,7.5358,7.7744,7.5358,7.7224,375473,0
2005-03-15,7.7594,7.8485,7.6476,7.6476,319877,0
2005-03-16,7.6554,7.7073,7.5358,7.5583,126501,0
2005-03-17,7.5583,7.6702,7.4317,7.6403,313964,0
2005-03-18,7.6403,7.6403,7.462,7.506,165447,0
2005-03-21,7.5658,7.5881,7.4169,7.462,276904,0
2005-03-22,7.5215,7.5881,7.4685,7.5358,280400,0
2005-03-23,7.4912,7.5658,7.4169,7.4538,319340,0
2005-03-24,7.4988,7.5658,7.4762,7.4762,157928,0
2005-03-28,7.4538,7.5508,7.4169,7.5137,242258,0
2005-03-29,7.4762,7.5954,7.4169,7.4395,113605,0
2005-03-30,7.4538,7.4839,7.3645,7.4317,229639,0
2005-03-31,7.5287,7.6104,7.4685,7.5881,192032,0
2005-04-01,7.5658,7.5658,7.4092,7.4685,111463,0
2005-04-04,7.3943,7.4538,7.3801,7.4241,166786,0
2005-04-05,7.4169,7.5508,7.4169,7.5358,108502,0
2005-04-06,7.5358,7.5358,7.4241,7.4241,250855,0
2005-04-07,7.4169,7.4988,7.3576,7.3943,324977,0
2005-04-08,7.3943,7.402,7.2453,7.3278,324977,0
2005-04-11,7.3278,7.402,7.2453,7.2976,145572,0
2005-04-12,7.3278,7.3351,7.2453,7.3351,77084,0
2005-04-13,7.3053,7.3351,7.1415,7.2234,163825,0
2005-04-14,7.2156,7.2305,7.0445,7.1638,210833,0
2005-04-15,7.2607,7.4317,7.2305,7.2607,224534,0
2005-04-18,7.2679,7.3278,7.0667,7.2081,198480,0
2005-04-19,7.2156,7.2305,7.1039,7.1264,388634,0
2005-04-20,7.0445,7.2234,7.0369,7.1487,203578,0
2005-04-21,7.1638,7.1859,7.1264,7.1487,113068,0
2005-04-22,7.1487,7.2453,7.1039,7.2156,124625,0
2005-04-25,7.2081,7.2527,7.1415,7.2453,384874,0
2005-04-26,7.2305,7.2453,7.1708,7.2012,238492,0
2005-04-27,7.1708,7.2679,7.1708,7.2383,305642,0
2005-04-28,7.1859,7.2976,7.1487,7.2081,154426,0
2005-04-29,7.2305,7.2679,7.156,7.2305,482634,0
2005-05-02,7.2607,7.4169,7.2012,7.4169,456584,0
2005-05-03,7.4241,7.4241,7.3498,7.3576,182631,0
2005-05-04,7.3943,7.4395,7.3801,7.4169,204658,0
2005-05-05,7.4462,7.5358,7.4169,7.4912,178066,0
2005-05-06,7.4988,7.6998,7.4241,7.4839,152280,0
2005-05-09,7.6327,7.6327,7.4762,7.6033,147722,0
2005-05-10,7.6403,7.7744,7.6033,7.6178,145301,0
2005-05-11,7.6702,7.6922,7.5358,7.5881,120859,0
2005-05-12,7.6033,7.6178,7.402,7.4462,162220,0
2005-05-13,7.4317,7.5435,7.3718,7.3869,87555,0
2005-05-16,7.3869,7.5583,7.3869,7.4317,234202,0
2005-05-17,7.4395,7.4912,7.3498,7.4685,333567,0
2005-05-18,7.4762,7.506,7.4241,7.4839,174036,0
2005-05-19,7.4762,7.7891,7.4685,7.6178,199017,0
2005-05-20,7.6253,7.7445,7.6033,7.6702,162220,0
2005-05-23,7.6702,7.7224,7.6702,7.6774,29541,0
2005-05-24,7.7445,7.7666,7.6403,7.6403,145839,0
2005-05-25,7.6476,7.6774,7.5734,7.6554,118716,0
2005-05-26,7.6403,7.7073,7.5583,7.6403,105285,0
2005-05-27,7.6626,7.8192,7.6403,7.8113,59088,0
2005-05-31,7.7965,8.0952,7.7666,7.8863,324977,0
2005-06-01,7.8559,7.9607,7.7819,7.8637,359354,0
2005-06-02,7.8113,7.931,7.7073,7.8559,181284,0
2005-06-03,7.9009,7.9901,7.8637,7.931,274491,0
2005-06-06,7.9677,8.0797,7.9157,7.9826,134020,0
2005-06-07,8.005,8.005,7.8936,7.9454,141275,0
2005-06-08,7.9826,8.005,7.8863,7.9157,116562,0
2005-06-09,7.9083,7.9157,7.8336,7.8559,96687,0
2005-06-10,7.8863,7.9157,7.8559,7.8936,78958,0
2005-06-13,7.7891,7.8336,7.7297,7.7445,189614,0
2005-06-14,7.7594,7.7594,7.5881,7.6178,205733,0
2005-06-15,7.6626,7.8784,7.6626,7.8784,210294,0
2005-06-16,7.8863,7.9754,7.8113,7.8263,157656,0
2005-06-17,7.8936,7.931,7.7744,7.7965,138051,0
2005-06-20,7.7891,7.9607,7.7891,7.9009,107970,0
2005-06-21,7.9009,7.931,7.7891,7.7891,114678,0
2005-06-22,7.8113,7.8415,7.7819,7.7965,121127,0
2005-06-23,7.7819,7.7891,7.6702,7.7368,218356,0
2005-06-24,7.7297,7.7594,7.5508,7.6033,96150,0
2005-06-27,7.6033,7.6327,7.5358,7.5881,121127,0
2005-06-28,7.5808,7.8192,7.5808,7.6853,89710,0
2005-06-29,7.7445,7.7594,7.6178,7.7073,214862,0
2005-06-30,7.7073,7.7891,7.6403,7.7297,161145,0
2005-07-01,7.7297,7.7819,7.6853,7.7073,43232,0
2005-07-05,7.5215,7.5734,7.4092,7.4092,193107,0
2005-07-06,7.4538,7.6104,7.4092,7.4912,156048,0
2005-07-07,7.5215,7.6327,7.4092,7.6033,101523,0
2005-07-08,7.6033,7.6327,7.4241,7.5358,341364,0
2005-07-11,7.5583,7.6033,7.4762,7.5734,256221,0
2005-07-12,7.5583,7.6403,7.4912,7.5658,345394,0
2005-07-13,7.5508,7.6327,7.4839,7.5435,263207,0
2005-07-14,7.5734,7.6403,7.5435,7.5583,565361,0
2005-07-15,7.5358,7.5734,7.462,7.5508,451478,0
2005-07-18,7.5954,7.6554,7.4988,7.6253,559986,0
2005-07-19,7.6554,7.7594,7.6104,7.7445,557834,0
2005-07-20,7.7744,7.7965,7.6702,7.6702,702604,0
2005-07-21,7.7594,7.9826,7.7368,7.9157,2451047,0
2005-07-22,7.8936,7.9009,7.7965,7.8192,1010926,0
2005-07-25,7.8415,7.8713,7.8044,7.8415,808686,0
2005-07-26,7.7297,7.7891,7.6702,7.7145,645125,0
2005-07-27,7.7145,7.7445,7.6626,7.7073,640827,0
2005-07-28,7.6922,7.7445,7.6104,7.7445,520239,0
2005-07-29,7.7297,7.7445,7.6853,7.7297,1176374,0
2005-08-01,7.6853,7.7744,7.6702,7.6998,378699,0
2005-08-02,7.8263,7.8559,7.7368,7.7445,539845,0
2005-08-03,7.7819,8.1169,7.7819,8.005,2539405,0
2005-08-04,8.0571,8.3244,8.0498,8.2638,1504848,0
2005-08-05,8.2283,8.2421,8.1096,8.1468,2588290,0
2005-08-08,8.2152,8.2222,8.0952,8.1389,3676836,0
2005-08-09,8.1617,8.2152,8.0952,8.0952,421399,0
2005-08-10,8.0952,8.2152,8.0348,8.0797,496062,0
2005-08-11,8.1468,8.1693,8.0423,8.1019,658822,0
2005-08-12,8.0423,8.0722,7.9754,7.9977,547630,0
2005-08-15,7.9677,8.0124,7.9532,7.9826,398031,0
2005-08-16,7.931,8.0797,7.931,7.9754,311817,0
2005-08-17,7.931,8.0722,7.8863,8.0203,999645,0
2005-08-18,8.0348,8.0498,7.9754,7.9826,599733,0
2005-08-19,8.332,8.332,7.9532,7.9901,633574,0
2005-08-22,8.005,8.0571,8.005,8.0203,493914,0
2005-08-23,8.0722,8.0722,8.005,8.027,801169,0
2005-08-24,8.0642,8.1316,7.9677,7.9977,1345313,0
2005-08-25,8.0348,8.0797,7.9826,8.005,590329,0
2005-08-26,7.9677,7.9826,7.6476,7.7965,818085,0
2005-08-29,7.7073,7.8637,7.6998,7.8263,357207,0
2005-08-30,7.7666,7.8713,7.7666,7.8192,1010122,0
2005-08-31,7.8415,7.8863,7.8113,7.8192,640289,0
2005-09-01,7.8113,7.8637,7.6922,7.7891,418981,0
2005-09-02,7.7965,7.8044,7.6998,7.7819,127844,0
2005-09-06,7.8044,7.8415,7.7594,7.8044,192032,0
2005-09-07,7.8263,7.8936,7.7891,7.8192,865895,0
2005-09-08,7.8044,7.9009,7.7744,7.8263,706632,0
2005-09-09,7.8336,7.8936,7.7519,7.7666,225873,0
2005-09-12,7.7224,7.7594,7.6702,7.7445,157656,0
2005-09-13,7.7744,7.8485,7.7297,7.8113,184783,0
2005-09-14,7.8044,7.9754,7.7965,7.8336,202778,0
2005-09-15,7.7744,7.8713,7.7368,7.8485,446382,0
2005-09-16,7.9607,7.9977,7.9083,7.9379,283890,0
2005-09-19,8.0203,8.0203,7.9532,7.9532,211643,0
2005-09-20,8.0722,8.0952,7.8263,7.8263,662584,0
2005-09-21,7.8336,7.8713,7.7744,7.7819,329544,0
2005-09-22,7.7965,7.9083,7.7519,7.7744,335998,0
2005-09-23,7.7819,7.7819,7.6922,7.6998,639216,0
2005-09-26,7.6853,7.7666,7.6774,7.6998,873952,0
2005-09-27,7.7073,7.7891,7.6998,7.7445,2084436,0
2005-09-28,7.7519,7.7891,7.6922,7.7297,2473337,0
2005-09-29,7.7744,7.7819,7.7145,7.7445,1710577,0
2005-09-30,7.7819,7.8559,7.7819,7.8044,1288370,0
2005-10-03,7.8415,7.8784,7.7744,7.7819,751480,0
2005-10-04,7.7891,7.8485,7.7594,7.8044,1627586,0
2005-10-05,7.8336,7.8863,7.7819,7.7891,1115674,0
2005-10-06,7.7891,7.8336,7.6178,7.6403,606181,0
2005-10-07,7.6853,7.7368,7.6853,7.7073,432413,0
2005-10-10,8.0571,8.0571,7.6922,7.7073,170011,0
2005-10-11,7.7224,7.7666,7.5287,7.5508,678428,0
2005-10-12,7.5881,7.6554,7.4839,7.4839,632502,0
2005-10-13,7.4317,7.5137,7.3125,7.3498,537160,0
2005-10-14,7.3645,7.4839,7.275,7.4685,283345,0
2005-10-17,7.4988,7.5358,7.4538,7.4762,274219,0
2005-10-18,7.4538,7.4988,7.3718,7.4169,237691,0
2005-10-19,7.4169,7.506,7.3576,7.4839,683270,0
2005-10-20,7.462,7.5137,7.3576,7.4241,272603,0
2005-10-21,7.402,7.4395,7.3576,7.402,295168,0
2005-10-24,7.4395,7.4685,7.3423,7.462,283079,0
2005-10-25,7.5137,7.5358,7.4317,7.4462,210027,0
2005-10-26,7.5658,7.5954,7.5287,7.5358,629551,0
2005-10-27,7.5215,7.5583,7.3645,7.3943,277980,0
2005-10-28,7.402,7.5358,7.402,7.5215,168401,0
2005-10-31,7.5215,7.6033,7.5137,7.5358,125962,0
2005-11-01,7.5881,7.5954,7.5215,7.5583,250048,0
2005-11-02,7.5508,7.6178,7.4839,7.5215,226680,0
2005-11-03,7.5287,7.5435,7.4685,7.4912,364998,0
2005-11-04,7.5137,7.5583,7.402,7.4538,212179,0
2005-11-07,7.4538,7.4839,7.3943,7.4241,204925,0
2005-11-08,7.4092,7.4988,7.3943,7.4762,190153,0
2005-11-09,7.4685,7.5137,7.4169,7.4912,66339,0
2005-11-10,7.4839,7.5954,7.2976,7.5215,516211,0
2005-11-11,7.5287,7.5435,7.4462,7.5137,539304,0
2005-11-14,7.4762,7.5508,7.4762,7.4839,273680,0
2005-11-15,7.4462,7.5358,7.3576,7.4317,507618,0
2005-11-16,7.3801,7.4395,7.3423,7.402,241452,0
2005-11-17,7.4241,7.4685,7.3801,7.462,280129,0
2005-11-18,7.4988,7.6104,7.4538,7.4839,299467,0
2005-11-21,7.4988,7.5658,7.4762,7.5358,449063,0
2005-11-22,7.5358,7.6104,7.4685,7.5658,517814,0
2005-11-23,7.6327,7.6554,7.6033,7.6104,281468,0
2005-11-25,7.7073,7.7224,7.6403,7.6403,176453,0
2005-11-28,7.6702,7.6853,7.6403,7.6626,314770,0
2005-11-29,7.6554,7.7224,7.6033,7.6253,626859,0
2005-11-30,7.6253,7.6253,7.5137,7.5358,380309,0
2005-12-01,7.4685,7.6774,7.462,7.6626,735634,0
2005-12-02,7.6476,7.8192,7.6327,7.7891,367412,0
2005-12-05,7.8113,7.8485,7.7073,7.7594,327396,0
2005-12-06,7.7891,7.9157,7.7891,7.8784,236892,0
2005-12-07,7.8713,7.8784,7.8113,7.8113,250048,0
2005-12-08,7.8336,7.8336,7.7297,7.8113,173237,0
2005-12-09,7.8113,7.931,7.8113,7.8263,192032,0
2005-12-12,7.8415,7.8713,7.8263,7.8485,126501,0
2005-12-13,7.8637,7.931,7.8485,7.9083,146108,0
2005-12-14,7.9083,7.9532,7.8263,7.8863,223460,0
2005-12-15,7.8263,7.9232,7.8263,7.8863,256491,0
2005-12-16,7.9232,7.9826,7.9157,7.9532,192032,0
2005-12-19,7.9009,7.9901,7.8415,7.8415,126770,0
2005-12-20,7.8485,7.9379,7.8336,7.8863,117096,0
2005-12-21,7.8784,8.0348,7.8485,8.027,167054,0
2005-12-22,8.0348,8.0423,7.9532,8.027,503312,0
2005-12-23,8.0423,8.0797,7.9901,8.0498,99106,0
2005-12-27,8.0423,8.1389,7.9826,7.9901,58011,0
2005-12-28,8.005,8.1389,8.005,8.1246,280129,0
2005-12-29,8.1019,8.2074,8.0797,8.2001,174314,0
2005-12-30,8.1693,8.1693,8.0498,8.0722,179943,0
2006-01-03,8.0952,8.5109,8.0871,8.4591,388634,0
2006-01-04,8.4162,8.4881,8.3632,8.3779,387018,0
2006-01-05,8.3089,8.3244,8.2222,8.25,313964,0
2006-01-06,8.1851,8.2421,8.1617,8.2283,449330,0
2006-01-09,8.0797,8.0871,7.9379,8.0203,432948,0
2006-01-10,7.9977,8.0952,7.9977,8.0571,541990,0
2006-01-11,8.0871,8.1096,8.0642,8.0952,310750,0
2006-01-12,8.1169,8.1693,8.0722,8.0952,381918,0
2006-01-13,8.1169,8.2152,8.0722,8.2074,681655,0
2006-01-17,8.3244,8.408,8.2946,8.408,325787,0
2006-01-18,8.3632,8.3923,8.2721,8.3851,229639,0
2006-01-19,8.408,8.8023,8.3923,8.7558,952917,0
2006-01-20,8.6751,8.8854,8.5554,8.5869,321765,0
2006-01-23,8.6965,8.7558,8.6751,8.6965,227220,0
2006-01-24,8.7119,8.7119,8.5787,8.6154,286301,0
2006-01-25,8.6552,8.8088,8.6552,8.6621,170281,0
2006-01-26,8.6677,8.741,8.6621,8.6828,254612,0
2006-01-27,8.7797,8.8473,8.7189,8.7189,589796,0
2006-01-30,8.8023,9.0533,8.7952,8.9146,293287,0
2006-01-31,8.9569,9.136,8.878,9.0692,348344,0
2006-02-01,9.0458,9.2315,9.0392,9.2247,279859,0
2006-02-02,9.2044,9.2247,9.0392,9.1538,426771,0
2006-02-03,9.117,9.4704,9.0778,9.3466,352108,0
2006-02-06,9.3317,9.4268,9.2534,9.3466,723550,0
2006-02-07,9.3614,10.316,9.3229,9.3614,3535832,0
2006-02-08,9.3614,9.522,9.3229,9.4566,387018,0
2006-02-09,9.628,10.002,9.619,9.718,696693,0
2006-02-10,9.703,9.792,9.522,9.569,280669,0
2006-02-13,9.508,9.545,9.2454,9.2863,312351,0
2006-02-14,9.2863,9.4953,9.2773,9.4408,235004,0
2006-02-15,9.4139,9.4566,9.3776,9.4059,103406,0
2006-02-16,9.3856,9.4566,9.3614,9.4059,196324,0
2006-02-17,9.4059,9.4477,9.3915,9.4268,116562,0
2006-02-21,9.4626,9.4953,9.4139,9.4408,337606,0
2006-02-22,9.4208,9.502,9.3974,9.502,222116,0
2006-02-23,9.4408,9.628,9.4408,9.569,252197,0
2006-02-24,9.569,9.642,9.502,9.586,211907,0
2006-02-27,9.594,10.01,9.594,9.815,444228,0
2006-02-28,9.71,10.01,9.679,9.732,422204,0
2006-03-01,9.724,9.799,9.688,9.732,196864,0
2006-03-02,9.732,9.971,9.703,9.874,440194,0
2006-03-03,9.822,9.883,9.754,9.837,208686,0
2006-03-06,9.786,9.854,9.586,9.771,315582,0
2006-03-07,9.679,9.679,9.4873,9.517,311278,0
2006-03-08,9.4626,9.537,9.2773,9.537,396420,0
2006-03-09,9.522,9.522,9.3004,9.3004,378966,0
2006-03-10,9.2315,9.4268,9.1451,9.3614,504656,0
2006-03-13,9.2534,9.3776,9.2534,9.3614,145301,0
2006-03-14,9.3614,9.4059,9.3399,9.3399,268040,0
2006-03-15,9.3856,9.545,9.3856,9.502,316388,0
2006-03-16,9.4873,9.545,9.4783,9.517,179943,0
2006-03-17,9.4873,9.537,9.3776,9.3974,196059,0
2006-03-20,9.3915,9.4953,9.2773,9.3974,211373,0
2006-03-21,9.3689,9.4953,9.3466,9.4139,146641,0
2006-03-22,9.3856,9.3856,9.2773,9.3466,170548,0
2006-03-23,9.3317,9.3466,9.1661,9.1969,253000,0
2006-03-24,9.1594,9.212,9.0024,9.0196,248973,0
2006-03-27,8.9798,9.0024,8.6552,8.8473,401522,0
2006-03-28,8.8473,8.9798,8.7189,8.7327,239834,0
2006-03-29,8.7327,8.8473,8.6621,8.7717,142080,0
2006-03-30,8.863,9.0692,8.863,8.9884,246015,0
2006-03-31,9.011,9.0196,8.7558,8.9062,164372,0
2006-04-03,8.8977,8.943,8.6621,8.7189,294361,0
2006-04-04,8.7717,8.8546,8.6751,8.8396,272603,0
2006-04-05,8.7495,8.9277,8.7495,8.9212,272341,0
2006-04-06,8.9212,8.9647,8.863,8.9277,239563,0
2006-04-07,8.9647,9.1748,8.9647,9.1538,380578,0
2006-04-10,9.1538,9.2386,9.093,9.1294,199017,0
2006-04-11,9.1748,9.2187,9.011,9.136,283616,0
2006-04-12,9.1538,9.2534,9.1294,9.1825,226139,0
2006-04-13,9.2187,9.2247,9.0778,9.212,233126,0
2006-04-17,9.2315,9.2454,9.1294,9.1661,183171,0
2006-04-18,9.1538,9.545,9.1538,9.522,299196,0
2006-04-19,9.529,9.665,9.522,9.569,197675,0
2006-04-20,9.537,9.537,9.3776,9.4953,311011,0
2006-04-21,9.529,9.673,9.4626,9.634,220500,0
2006-04-24,9.562,9.74,9.562,9.71,212713,0
2006-04-25,9.71,9.822,9.673,9.806,187474,0
2006-04-26,9.83,9.883,9.822,9.854,174849,0
2006-04-27,9.771,9.963,9.754,9.957,183977,0
2006-04-28,9.971,10.046,9.957,10.032,209760,0
2006-05-01,10.032,10.09,9.986,10.025,215398,0
2006-05-02,10.025,10.219,10.025,10.204,196864,0
2006-05-03,10.204,10.401,10.105,10.361,305642,0
2006-05-04,10.361,10.662,10.322,10.589,277441,0
2006-05-05,10.6,10.987,10.6,10.771,280129,0
2006-05-08,10.708,10.708,10.539,10.662,161412,0
2006-05-09,10.662,10.811,10.6,10.63,209760,0
2006-05-10,10.625,10.803,10.625,10.785,175653,0
2006-05-11,10.748,10.748,10.532,10.595,252731,0
2006-05-12,10.589,10.654,10.516,10.583,146909,0
2006-05-15,10.503,10.63,10.387,10.455,249235,0
2006-05-16,10.471,10.616,10.455,10.546,267502,0
2006-05-17,10.546,10.546,10.204,10.279,297321,0
2006-05-18,10.334,10.387,10.219,10.379,364729,0
2006-05-19,10.348,10.6,10.316,10.434,327396,0
2006-05-22,10.387,10.447,10.279,10.37,61507,0
2006-05-23,10.387,10.447,10.327,10.341,226412,0
2006-05-24,10.279,10.327,10.025,10.105,291676,0
2006-05-25,10.239,10.516,10.239,10.495,248166,0
2006-05-26,10.575,10.583,10.37,10.455,244412,0
2006-05-30,10.546,10.583,10.239,10.348,256491,0
2006-05-31,10.51,10.524,10.354,10.387,242792,0
2006-06-01,10.308,10.679,10.286,10.625,328469,0
2006-06-02,10.616,10.679,10.51,10.532,148259,0
2006-06-05,10.447,10.63,10.354,10.37,229097,0
2006-06-06,10.334,10.334,10.171,10.213,266971,0
2006-06-07,10.213,10.316,10.213,10.246,222116,0
2006-06-08,10.163,10.261,10.075,10.213,168128,0
2006-06-09,10.246,10.516,10.246,10.447,241452,0
2006-06-12,10.532,10.708,10.447,10.516,527224,0
2006-06-13,10.425,10.625,10.163,10.27,929013,0
2006-06-14,10.348,10.409,10.141,10.261,504656,0
2006-06-15,10.188,10.464,10.188,10.279,552203,0
2006-06-16,10.279,10.334,10.133,10.18,355056,0
2006-06-19,10.197,10.213,10.017,10.155,328739,0
2006-06-20,10.225,10.27,10.141,10.213,481291,0
2006-06-21,10.246,10.524,10.141,10.401,190153,0
2006-06-22,10.316,10.327,9.986,10.01,287381,0
2006-06-23,9.957,9.995,9.854,9.971,211907,0
2006-06-26,9.902,10.046,9.883,9.986,196059,0
2006-06-27,10.017,10.046,9.837,9.957,286573,0
2006-06-28,9.963,10.105,9.911,10.067,214862,0
2006-06-29,10.155,10.395,10.067,10.354,245211,0
2006-06-30,10.316,10.56,10.294,10.532,587920,0
2006-07-03,10.575,10.811,10.575,10.796,136703,0
2006-07-05,10.779,10.796,10.575,10.616,692397,0
2006-07-06,10.616,10.616,10.37,10.464,542798,0
2006-07-07,10.425,10.524,10.387,10.479,324715,0
2006-07-10,10.464,10.608,10.316,10.589,251385,0
2006-07-11,10.524,10.575,10.471,10.516,385950,0
2006-07-12,10.479,10.616,10.471,10.503,304837,0
2006-07-13,10.503,10.503,10.316,10.395,357480,0
2006-07-14,10.409,10.568,10.348,10.516,327667,0
2006-07-17,10.516,10.539,10.447,10.455,201708,0
2006-07-18,10.464,10.7,10.464,10.645,320953,0
2006-07-19,10.645,10.725,10.575,10.685,225337,0
2006-07-20,10.764,10.764,10.645,10.662,172427,0
2006-07-21,10.671,10.671,10.56,10.589,241452,0
2006-07-24,10.583,10.638,10.583,10.616,203313,0
2006-07-25,10.638,10.803,10.589,10.74,216203,0
2006-07-26,10.757,11.049,10.757,10.963,451216,0
2006-07-27,10.979,11.057,10.734,10.764,322561,0
2006-07-28,10.764,10.945,10.764,10.893,142080,0
2006-07-31,10.901,10.971,10.796,10.796,266971,0
2006-08-01,10.811,11.036,10.717,11.008,241452,0
2006-08-02,11.029,11.193,11.029,11.127,224534,0
2006-08-03,11.127,11.178,10.999,11.127,165720,0
2006-08-04,11.155,11.25,11.049,11.127,131065,0
2006-08-07,11.142,11.142,10.885,10.954,161955,0
2006-08-08,10.954,11.036,10.885,11.014,205733,0
2006-08-09,11.036,11.142,10.987,11.127,402594,0
2006-08-10,11.11,11.142,10.893,10.909,580132,0
2006-08-11,10.945,11.102,10.885,10.954,277441,0
2006-08-14,10.992,10.992,10.725,10.785,408506,0
2006-08-15,10.871,11.008,10.796,10.93,283890,0
2006-08-16,10.923,11.094,10.923,11.014,223186,0
2006-08-17,11.044,11.094,10.945,11.022,153089,0
2006-08-18,11.022,11.029,10.954,10.992,301081,0
2006-08-21,11.049,11.155,11.008,11.029,228559,0
2006-08-22,11.057,11.142,11.022,11.049,135903,0
2006-08-23,10.999,11.193,10.971,11.029,247362,0
2006-08-24,11.044,11.044,10.909,10.971,154974,0
2006-08-25,10.963,11.199,10.963,11.178,109315,0
2006-08-28,11.206,11.386,11.199,11.32,232321,0
2006-08-29,11.357,11.357,11.127,11.162,494717,0
2006-08-30,11.199,11.409,11.199,11.258,232857,0
2006-08-31,11.258,11.295,11.162,11.193,127038,0
2006-09-01,11.245,11.266,11.162,11.258,216473,0
2006-09-05,11.258,11.258,11.119,11.206,153898,0
2006-09-06,11.127,11.134,10.963,11.022,142080,0
2006-09-07,11.022,11.022,10.841,10.979,178066,0
2006-09-08,10.979,11.014,10.848,10.885,177796,0
2006-09-11,10.835,11.071,10.595,11.022,396152,0
2006-09-12,10.999,11.102,10.93,11.08,210294,0
2006-09-13,11.044,11.044,10.662,10.819,241988,0
2006-09-14,10.835,10.93,10.734,10.796,183171,0
2006-09-15,10.811,11.17,10.734,10.901,280669,0
2006-09-18,10.916,10.979,10.819,10.916,174036,0
2006-09-19,10.909,11.014,10.638,10.708,289524,0
2006-09-20,10.757,11.064,10.757,10.979,171893,0
2006-09-21,11.057,11.193,10.901,10.963,225067,0
2006-09-22,11.057,11.11,10.963,11.08,145572,0
2006-09-25,11.142,11.193,11.088,11.15,121127,0
2006-09-26,11.142,11.206,11.094,11.199,154162,0
2006-09-27,11.199,11.25,11.119,11.245,117905,0
2006-09-28,11.239,11.32,11.239,11.272,207074,0
2006-09-29,11.239,11.239,11.134,11.178,163825,0
2006-10-02,11.178,11.214,11.119,11.162,120059,0
2006-10-03,11.11,11.127,10.901,10.954,197938,0
2006-10-04,10.937,11.014,10.835,10.987,145572,0
2006-10-05,10.971,11.064,10.878,10.916,168669,0
2006-10-06,10.909,10.954,10.835,10.864,116562,0
2006-10-09,10.841,10.992,10.841,10.963,262402,0
2006-10-10,10.945,10.945,10.685,10.708,244412,0
2006-10-11,10.685,10.796,10.595,10.616,174578,0
2006-10-12,10.645,10.679,10.471,10.575,211907,0
2006-10-13,10.552,10.764,10.503,10.748,199552,0
2006-10-16,10.771,10.857,10.748,10.803,96959,0
2006-10-17,10.871,10.885,10.638,10.734,108502,0
2006-10-18,10.779,10.923,10.757,10.848,421938,0
2006-10-19,10.885,10.93,10.848,10.901,199017,0
2006-10-20,10.963,11.014,10.945,10.999,656407,0
2006-10-23,10.999,11.134,10.999,11.094,356673,0
2006-10-24,11.08,11.245,11.014,11.142,110655,0
2006-10-25,11.142,11.402,11.088,11.357,201437,0
2006-10-26,11.379,11.588,11.134,11.495,266703,0
2006-10-27,11.402,11.676,11.379,11.618,142879,0
2006-10-30,11.625,11.708,11.511,11.664,243602,0
2006-10-31,11.742,12.24,11.722,12.206,416561,0
2006-11-01,12.206,12.284,11.572,11.656,403132,0
2006-11-02,11.81,11.824,11.525,11.676,216203,0
2006-11-03,11.708,11.831,11.58,11.648,159533,0
2006-11-06,11.685,11.757,11.625,11.703,150405,0
2006-11-07,11.742,11.848,11.676,11.708,110923,0
2006-11-08,11.685,11.694,11.503,11.664,136430,0
2006-11-09,11.639,11.764,11.58,11.703,107426,0
2006-11-10,11.728,11.757,11.481,11.495,246826,0
2006-11-13,11.539,11.539,11.239,11.302,256491,0
2006-11-14,11.335,11.394,11.142,11.328,186390,0
2006-11-15,11.328,11.44,11.258,11.431,110923,0
2006-11-16,11.417,11.557,11.379,11.394,124081,0
2006-11-17,11.394,11.394,11.193,11.348,133755,0
2006-11-20,11.328,11.532,11.328,11.525,158195,0
2006-11-21,11.525,11.824,11.511,11.742,302957,0
2006-11-22,11.771,11.793,11.618,11.625,114149,0
2006-11-24,11.625,11.728,11.625,11.694,34913,0
2006-11-27,11.694,11.694,11.518,11.669,150679,0
2006-11-28,11.685,11.878,11.676,11.793,152550,0
2006-11-29,11.757,11.818,11.525,11.595,248166,0
2006-11-30,11.625,11.648,11.503,11.572,161145,0
2006-12-01,11.572,11.603,11.25,11.44,258100,0
2006-12-04,11.417,11.565,11.417,11.511,232857,0
2006-12-05,11.548,11.572,11.475,11.565,180752,0
2006-12-06,11.565,11.764,11.548,11.694,190691,0
2006-12-07,11.722,11.831,11.685,11.81,138861,0
2006-12-08,11.771,11.824,11.618,11.694,133755,0
2006-12-11,11.656,11.824,11.518,11.565,215935,0
2006-12-12,11.532,11.618,11.489,11.595,156048,0
2006-12-13,11.618,11.685,11.455,11.595,135091,0
2006-12-14,11.694,11.894,11.61,11.869,147450,0
2006-12-15,11.917,11.982,11.771,11.901,122739,0
2006-12-18,11.917,12.098,11.824,11.901,235545,0
2006-12-19,11.86,11.991,11.771,11.951,184243,0
2006-12-20,12.046,12.175,11.967,12.046,119789,0
2006-12-21,12.027,12.084,11.945,12.035,164102,0
2006-12-22,11.982,12.035,11.917,11.917,78691,0
2006-12-26,11.951,12.098,11.818,11.886,88630,0
2006-12-27,11.886,12.039,11.848,11.998,62307,0
2006-12-28,11.901,11.998,11.869,11.982,97494,0
2006-12-29,11.908,11.933,11.801,11.81,105823,0
2007-01-03,11.824,12.084,11.793,12.084,254880,0
2007-01-04,12.005,12.284,11.901,12.116,249235,0
2007-01-05,12.035,12.084,11.938,12.084,170548,0
2007-01-08,12.084,12.169,12.027,12.131,86484,0
2007-01-09,12.059,12.154,12.035,12.154,302957,0
2007-01-10,12.16,12.544,12.16,12.475,424351,0
2007-01-11,12.698,13.498,12.698,13.442,1453809,0
2007-01-12,13.51,14.109,13.476,13.956,898931,0
2007-01-16,13.908,14.036,13.74,13.82,601082,0
2007-01-17,13.776,13.836,13.703,13.798,563208,0
2007-01-18,13.812,13.849,13.776,13.812,644322,0
2007-01-19,13.812,13.908,13.776,13.857,172427,0
2007-01-22,13.812,13.843,13.733,13.776,249780,0
2007-01-23,13.843,13.843,13.695,13.74,175653,0
2007-01-24,13.727,13.812,13.727,13.776,230708,0
2007-01-25,13.764,13.829,13.658,13.658,129452,0
2007-01-26,13.703,13.703,13.49,13.611,284691,0
2007-01-29,13.611,13.619,13.349,13.427,281468,0
2007-01-30,13.427,13.46,13.11,13.18,589796,0
2007-01-31,13.156,13.238,13.103,13.204,285502,0
2007-02-01,13.22,13.265,13.156,13.22,293287,0
2007-02-02,13.134,13.484,13.118,13.388,546020,0
2007-02-05,13.401,13.418,13.26,13.38,213251,0
2007-02-06,13.357,13.357,13.164,13.284,133755,0
2007-02-07,13.284,13.364,12.999,13.046,168128,0
2007-02-08,13.032,13.307,12.999,13.189,187474,0
2007-02-09,13.204,13.272,13.096,13.189,199552,0
2007-02-12,13.103,13.189,13.021,13.11,438452,0
2007-02-13,13.088,13.253,13.007,13.054,500225,0
2007-02-14,13.075,13.442,13.032,13.442,272069,0
2007-02-15,13.498,13.857,13.476,13.829,311011,0
2007-02-16,13.882,13.908,13.686,13.843,463033,0
2007-02-20,13.619,13.74,13.521,13.718,271531,0
2007-02-21,13.727,13.924,13.712,13.916,192302,0
2007-02-22,13.908,13.908,13.686,13.776,228559,0
2007-02-23,13.866,13.896,13.755,13.873,281197,0
2007-02-26,13.896,13.94,13.537,13.573,134828,0
2007-02-27,13.49,13.49,12.935,13.021,227487,0
2007-02-28,13.007,13.126,12.73,12.843,659362,0
2007-03-01,12.757,12.981,12.672,12.942,347536,0
2007-03-02,12.872,13.039,12.73,12.75,194987,0
2007-03-05,12.715,12.829,12.659,12.672,165447,0
2007-03-06,12.86,12.999,12.793,12.928,209491,0
2007-03-07,12.981,13.021,12.743,12.86,196864,0
2007-03-08,12.872,12.897,12.715,12.793,205197,0
2007-03-09,12.843,13.272,12.843,13.238,194456,0
2007-03-12,13.238,13.349,13.118,13.349,168940,0
2007-03-13,13.326,13.349,13.007,13.021,160066,0
2007-03-14,12.999,13.021,12.757,12.965,212179,0
2007-03-15,13.007,13.134,12.965,13.11,103943,0
2007-03-16,13.18,13.18,12.999,13.028,104476,0
2007-03-19,13.14,13.272,12.981,13.068,136703,0
2007-03-20,13.088,13.299,13.068,13.148,107160,0
2007-03-21,13.156,13.537,13.148,13.51,200091,0
2007-03-22,13.581,13.924,13.581,13.896,692931,0
2007-03-23,13.896,13.947,13.649,13.776,319877,0
2007-03-26,13.829,14.154,13.74,13.965,197403,0
2007-03-27,13.977,14.126,13.908,13.94,154699,0
2007-03-28,13.82,13.82,12.999,13.51,195259,0
2007-03-29,13.602,14.009,13.602,13.908,253803,0
2007-03-30,13.908,13.932,13.573,13.748,233126,0
2007-04-02,13.733,13.748,13.595,13.686,150937,0
2007-04-03,13.74,14.131,13.703,14.068,250855,0
2007-04-04,14.075,14.203,13.924,13.977,142879,0
2007-04-05,13.977,14.224,13.977,14.154,177535,0
2007-04-09,14.186,14.37,14.186,14.283,123546,0
2007-04-10,14.357,14.434,14.163,14.35,326853,0
2007-04-11,14.335,14.461,14.247,14.357,136430,0
2007-04-12,14.392,14.756,14.35,14.708,267502,0
2007-04-13,14.75,14.786,14.364,14.634,336790,0
2007-04-16,14.756,15.08,14.723,14.975,310750,0
2007-04-17,14.975,15.235,14.82,15.235,694011,0
2007-04-18,15.205,15.25,14.975,15.112,290605,0
2007-04-19,15.009,15.017,14.671,14.756,258913,0
2007-04-20,14.843,14.93,14.634,14.671,553002,0
2007-04-23,14.692,14.922,14.627,14.657,587648,0
2007-04-24,14.634,14.734,14.401,14.648,363659,0
2007-04-25,14.77,14.882,14.627,14.882,353181,0
2007-04-26,14.829,14.829,14.541,14.564,202234,0
2007-04-27,14.52,14.58,14.335,14.548,205282,0
2007-04-30,14.627,14.756,14.37,14.434,253539,0
2007-05-01,14.455,14.606,14.029,14.37,360967,0
2007-05-02,14.401,14.906,14.37,14.77,326853,0
2007-05-03,14.876,14.882,14.491,14.557,219965,0
2007-05-04,14.734,14.734,14.392,14.52,167054,0
2007-05-07,14.572,14.742,14.386,14.434,189345,0
2007-05-08,14.401,14.512,14.26,14.478,189345,0
2007-05-09,14.44,14.44,14.095,14.126,193378,0
2007-05-10,14.118,14.203,13.791,14.095,453897,0
2007-05-11,14.075,14.37,14.054,14.364,192032,0
2007-05-14,14.434,14.503,14.131,14.203,230440,0
2007-05-15,14.216,14.341,14.195,14.32,500629,0
2007-05-16,14.296,14.613,14.268,14.448,305906,0
2007-05-17,14.503,14.786,14.487,14.734,275834,0
2007-05-18,14.96,15.135,14.723,15.067,276634,0
2007-05-21,15.08,15.145,15.067,15.098,158131,0
2007-05-22,15.118,15.297,14.829,14.945,410120,0
2007-05-23,15.098,15.37,15.098,15.303,404208,0
2007-05-24,15.318,15.57,14.876,14.975,235004,0
2007-05-25,15.073,15.259,15.042,15.098,133217,0
2007-05-29,15.183,15.465,15.183,15.378,228298,0
2007-05-30,15.37,15.599,15.266,15.599,257295,0
2007-05-31,15.641,15.742,15.356,15.52,489079,0
2007-06-01,15.691,16.212,15.682,16.095,400452,0
2007-06-04,16.157,16.331,15.966,16.111,389804,0
2007-06-05,16.08,16.234,15.881,16.042,540062,0
2007-06-06,16.026,16.095,15.758,15.943,182098,0
2007-06-07,16.01,16.01,15.593,15.718,460609,0
2007-06-08,15.789,16.01,15.599,15.852,234202,0
2007-06-11,15.912,15.958,15.789,15.928,152020,0
2007-06-12,15.875,15.928,15.674,15.703,484781,0
2007-06-13,15.57,15.703,15.408,15.703,247362,0
2007-06-14,15.703,15.758,15.433,15.674,358821,0
2007-06-15,15.726,15.813,15.641,15.734,159000,0
2007-06-18,15.666,15.666,15.506,15.57,190153,0
2007-06-19,15.586,15.832,15.57,15.813,281736,0
2007-06-20,15.742,15.781,15.607,15.657,188545,0
2007-06-21,15.691,15.995,15.45,15.995,291942,0
2007-06-22,15.958,16.101,15.758,15.875,175116,0
2007-06-25,15.896,16.31,15.826,15.896,303227,0
2007-06-26,15.943,15.943,15.401,15.528,429991,0
2007-06-27,15.394,15.774,15.339,15.666,596509,0
2007-06-28,15.861,16.01,15.623,15.696,399917,0
2007-06-29,15.674,15.696,15.498,15.653,298924,0
2007-07-02,15.797,15.919,15.674,15.797,486396,0
2007-07-03,15.928,15.974,15.385,15.548,387018,0
2007-07-05,15.577,15.881,15.45,15.832,651840,0
2007-07-06,15.875,16.199,15.819,16.08,399103,0
2007-07-09,16.248,16.488,16.248,16.467,374398,0
2007-07-10,16.351,16.473,16.279,16.396,437241,0
2007-07-11,16.288,16.674,16.241,16.661,353987,0
2007-07-12,16.873,17.312,16.768,17.261,670910,0
2007-07-13,17.088,17.297,16.907,16.994,439116,0
2007-07-16,17.261,17.435,17.095,17.268,452819,0
2007-07-17,17.303,17.5,17.248,17.487,1076733,0
2007-07-18,17.466,17.784,17.459,17.784,336523,0
2007-07-19,17.79,17.947,17.595,17.835,266433,0
2007-07-20,17.871,17.908,17.674,17.751,295976,0
2007-07-23,17.726,18.391,17.726,18.369,556222,0
2007-07-24,18.43,19.002,18.416,18.645,820510,0
2007-07-25,18.615,19.21,18.459,18.937,1592129,0
2007-07-26,19.187,20.426,18.192,18.529,1509676,0
2007-07-27,18.592,18.858,18.3,18.375,410656,0
2007-07-30,18.468,18.632,18.139,18.229,590329,0
2007-07-31,18.204,18.26,17.586,17.705,1349330,0
2007-08-01,17.648,17.726,17.198,17.726,6926364,0
2007-08-02,17.908,18.044,17.312,17.712,1271721,0
2007-08-03,17.688,17.688,17.104,17.15,603355,0
2007-08-06,17,17.166,16.344,16.907,341364,0
2007-08-07,16.828,17.602,16.828,16.994,433887,0
2007-08-08,17.273,17.595,16.503,16.873,462359,0
2007-08-09,16.746,16.966,15.826,16.351,838101,0
2007-08-10,16.206,16.915,16.206,16.719,570993,0
2007-08-13,17.043,17.05,16.473,16.538,351840,0
2007-08-14,16.396,16.449,15.832,16.018,276365,0
2007-08-15,15.653,16.441,15.167,15.826,468133,0
2007-08-16,15.819,15.889,14.906,15.765,453365,0
2007-08-17,16.652,16.682,15.789,16.164,539440,0
2007-08-20,16.458,17.007,16.294,16.644,650900,0
2007-08-21,16.856,17.037,16.644,16.719,387287,0
2007-08-22,16.865,17.043,16.768,16.924,451346,0
2007-08-23,17.213,17.346,16.768,17.058,303632,0
2007-08-24,17.128,17.346,16.768,17.24,467057,0
2007-08-27,17.135,17.563,17.128,17.381,319877,0
2007-08-28,17.303,17.312,16.582,16.704,432948,0
2007-08-29,16.873,17.288,16.74,17.261,324041,0
2007-08-30,17.198,17.372,16.979,17.05,283345,0
2007-08-31,17.355,17.481,17.128,17.303,512581,0
2007-09-04,17.24,17.487,17.088,17.207,665029,0
2007-09-05,16.994,17.198,16.843,17.007,575832,0
2007-09-06,17.02,17.088,16.79,16.873,533936,0
2007-09-07,16.843,16.931,16.396,16.697,793914,0
2007-09-10,16.753,16.865,16.63,16.689,234202,0
2007-09-11,16.79,17.233,16.63,17.142,478203,0
2007-09-12,17.166,17.268,16.843,17.104,291135,0
2007-09-13,17.095,17.826,17,17.625,427713,0
2007-09-14,17.435,18.327,17.397,17.983,433351,0
2007-09-17,18.022,18.375,17.648,18.006,425160,0
2007-09-18,18.088,18.506,17.864,18.341,686484,0
2007-09-19,18.355,18.779,18.341,18.559,348611,0
2007-09-20,18.706,18.841,18.568,18.756,232459,0
2007-09-21,18.788,18.864,18.599,18.728,218493,0
2007-09-24,18.7,18.779,18.506,18.675,315985,0
2007-09-25,18.841,18.841,18.399,18.72,434829,0
2007-09-26,18.714,18.858,18.575,18.675,337606,0
2007-09-27,18.9,18.987,18.268,18.513,290335,0
2007-09-28,18.475,18.692,18.355,18.499,300005,0
2007-10-01,18.592,18.771,18.399,18.624,268175,0
2007-10-02,18.743,18.937,18.624,18.841,263879,0
2007-10-03,18.817,19.428,18.817,19.033,335728,0
2007-10-04,19.155,19.374,18.987,19.264,180885,0
2007-10-05,19.526,19.658,19.464,19.557,169473,0
2007-10-08,19.676,19.697,19.442,19.548,170011,0
2007-10-09,19.494,19.571,19.363,19.485,188139,0
2007-10-10,19.571,19.571,19.326,19.45,159943,0
2007-10-11,19.69,19.734,19.28,19.388,341094,0
2007-10-12,19.519,19.683,19.395,19.586,217818,0
2007-10-15,19.667,19.667,18.937,19.097,328739,0
2007-10-16,18.995,19.381,18.987,19.064,217550,0
2007-10-17,19.264,19.503,19.133,19.436,209491,0
2007-10-18,19.436,19.979,19.369,19.928,293287,0
2007-10-19,19.844,20.061,19.464,19.658,635593,0
2007-10-22,19.442,19.762,17.908,19.734,512177,0
2007-10-23,19.868,20.031,19.747,19.958,479148,0
2007-10-24,19.882,19.97,19.645,19.801,313697,0
2007-10-25,19.984,20.28,19.86,20.055,420996,0
2007-10-26,20.13,20.379,20.074,20.165,355198,0
2007-10-29,20.28,20.505,20.194,20.471,226277,0
2007-10-30,20.366,20.648,20.302,20.587,322959,0
2007-10-31,20.615,20.82,20.434,20.79,259714,0
2007-11-01,20.545,20.695,20.308,20.322,227487,0
2007-11-02,20.532,21.064,20.532,21.008,239169,0
2007-11-05,20.755,20.839,20.357,20.704,360660,0
2007-11-06,20.887,20.965,20.194,20.856,603355,0
2007-11-07,20.487,21.038,20.419,20.441,441971,0
2007-11-08,21.44,21.44,19.936,20.313,540114,0
2007-11-09,20.165,20.478,19.877,20.302,432196,0
2007-11-12,20.209,20.209,19.273,19.318,400168,0
2007-11-13,19.478,19.92,19.478,19.667,227686,0
2007-11-14,19.979,19.979,19.064,19.121,220903,0
2007-11-15,19.133,19.133,18.309,18.579,383002,0
2007-11-16,18.7,18.706,18.244,18.391,290063,0
2007-11-19,18.192,18.499,17.925,18.044,214423,0
2007-11-20,18.022,18.103,17.466,17.674,257838,0
2007-11-21,17.443,17.767,16.985,17.609,305377,0
2007-11-23,17.609,17.641,17.405,17.474,106093,0
2007-11-26,17.389,17.961,17.346,17.737,238630,0
2007-11-27,17.864,17.864,17.389,17.751,352239,0
2007-11-28,17.817,18.168,17.751,18.139,563609,0
2007-11-29,18.03,18.391,17.934,18.315,166118,0
2007-11-30,18.499,18.499,18.212,18.45,139658,0
2007-12-03,18.407,18.407,17.744,17.848,388872,0
2007-12-04,17.536,17.696,16.966,17.665,285630,0
2007-12-05,17.732,17.908,17.536,17.848,318266,0
2007-12-06,17.864,18.43,17.826,18.3,280937,0
2007-12-07,18.43,18.908,18.43,18.615,178676,0
2007-12-10,18.538,18.908,18.49,18.692,286949,0
2007-12-11,18.575,18.887,18.43,18.529,240516,0
2007-12-12,18.624,18.825,18.199,18.319,196864,0
2007-12-13,18.053,18.292,17.826,18.229,151348,0
2007-12-14,18.08,18.391,17.908,18.08,108772,0
2007-12-17,17.848,18.341,17.76,17.871,182338,0
2007-12-18,17.956,18.144,17.609,17.983,218493,0
2007-12-19,18.061,18.369,17.76,18.252,143834,0
2007-12-20,18.375,18.468,18.176,18.3,202643,0
2007-12-21,18.49,18.49,17.934,18.252,208552,0
2007-12-24,18.212,18.654,18.212,18.529,67145,0
2007-12-26,18.599,18.683,18.315,18.327,123281,0
2007-12-27,18.361,18.468,17.916,17.983,159772,0
2007-12-28,18.118,18.43,18.08,18.176,368152,0
2007-12-31,18.355,18.355,17.625,17.634,268648,0
2008-01-02,17.617,17.925,17.617,17.68,305377,0
2008-01-03,17.871,18.26,17.609,18.134,550049,0
2008-01-04,18.103,18.103,17.586,17.79,409194,0
2008-01-07,17.803,18.361,17.602,17.648,797272,0
2008-01-08,17.76,17.81,16.95,17.05,900275,0
2008-01-09,16.907,17.029,16.337,16.682,714281,0
2008-01-10,16.682,16.944,16.337,16.835,468806,0
2008-01-11,17.5,17.556,15.632,16.074,1432860,0
2008-01-14,16.337,16.753,15.586,15.674,1481741,0
2008-01-15,15.513,15.564,14.93,15.098,1066484,0
2008-01-16,14.9,15.104,14.532,14.597,810838,0
2008-01-17,14.487,14.648,14.283,14.357,742821,0
2008-01-18,14.32,14.648,14.036,14.296,1433337,0
2008-01-22,13.573,13.733,13.164,13.51,1779661,0
2008-01-23,12.965,13.442,12.965,13.272,1167765,0
2008-01-24,13.326,14.503,13.326,14.392,690352,0
2008-01-25,14.75,14.988,14.075,14.274,913300,0
2008-01-28,14.434,14.434,13.965,14.311,408421,0
2008-01-29,14.461,14.708,14.186,14.641,421264,0
2008-01-30,14.777,14.906,14.532,14.541,964856,0
2008-01-31,14.296,14.9,14.102,14.677,963043,0
2008-02-01,14.503,15.421,14.503,15.37,429942,0
2008-02-04,15.401,15.49,15.126,15.347,276773,0
2008-02-05,15.196,15.235,14.564,14.641,384067,0
2008-02-06,14.786,14.906,14.491,14.512,299865,0
2008-02-07,14.335,14.82,14.283,14.692,389703,0
2008-02-08,14.75,15.073,14.677,14.945,400992,0
2008-02-11,14.888,15.026,14.77,14.975,206135,0
2008-02-12,15.104,15.274,14.945,15.08,384266,0
2008-02-13,15.228,15.813,15.126,15.586,416298,0
2008-02-14,15.647,15.742,15.221,15.385,183439,0
2008-02-15,15.465,15.657,15.274,15.599,188816,0
2008-02-19,15.734,15.826,15.37,15.459,191296,0
2008-02-20,15.378,15.433,15.009,15.089,213652,0
2008-02-21,15.221,15.259,14.699,14.795,249109,0
2008-02-22,14.869,15.154,14.699,15.104,183888,0
2008-02-25,15.009,15.401,14.894,15.126,346867,0
2008-02-26,15.228,15.557,15.112,15.45,238234,0
2008-02-27,15.441,15.441,14.835,15.08,486861,0
2008-02-28,14.922,15.196,14.906,15.174,343916,0
2008-02-29,14.996,15.059,14.448,14.503,265086,0
2008-03-03,14.455,14.455,13.537,14.118,457349,0
2008-03-04,14.001,14.054,13.498,13.74,514463,0
2008-03-05,13.873,13.94,13.51,13.784,337337,0
2008-03-06,13.733,13.866,13.686,13.764,173768,0
2008-03-07,13.673,13.956,13.619,13.836,191472,0
2008-03-10,13.873,13.994,13.442,13.537,256535,0
2008-03-11,13.628,14.147,13.586,13.924,768540,0
2008-03-12,13.924,14.023,13.658,13.703,599465,0
2008-03-13,13.686,13.857,13.521,13.666,552333,0
2008-03-14,13.586,13.804,13.34,13.74,481023,0
2008-03-17,12.438,13.265,12.046,13.126,729897,0
2008-03-18,13.103,13.537,13.103,13.476,420709,0
2008-03-19,13.307,13.695,12.757,12.781,471730,0
2008-03-20,12.801,13.442,12.723,13.245,455109,0
2008-03-24,13.172,13.977,13.172,13.769,330621,0
2008-03-25,13.666,14.036,13.544,13.873,338679,0
2008-03-26,13.784,13.97,13.537,13.733,271417,0
2008-03-27,13.68,13.985,13.521,13.544,234601,0
2008-03-28,13.784,13.829,13.197,13.253,186130,0
2008-03-31,13.189,13.611,13.189,13.537,296912,0
2008-04-01,13.798,14.541,13.74,14.497,328072,0
2008-04-02,14.564,14.803,14.409,14.541,395081,0
2008-04-03,14.671,14.764,14.427,14.684,139342,0
2008-04-04,14.671,15.242,14.548,15.135,271803,0
2008-04-07,15.126,15.297,14.597,14.634,307276,0
2008-04-08,14.641,15.19,14.532,14.888,225603,0
2008-04-09,14.742,14.786,14.597,14.657,168536,0
2008-04-10,14.82,14.975,14.557,14.894,221174,0
2008-04-11,15.19,15.557,14.677,15.421,445838,0
2008-04-14,15.416,15.421,14.723,14.75,275585,0
2008-04-15,14.888,14.953,14.564,14.606,198173,0
2008-04-16,15.002,15.19,14.882,15.154,283072,0
2008-04-17,15.067,15.235,14.692,14.756,250451,0
2008-04-18,15.08,15.401,15.042,15.31,241694,0
2008-04-21,15.154,15.401,14.945,15.026,278249,0
2008-04-22,15.126,15.378,14.96,15.235,231459,0
2008-04-23,15.145,15.535,15.067,15.459,147818,0
2008-04-24,15.408,15.465,15.104,15.332,244806,0
2008-04-25,15.378,15.564,15.274,15.339,124358,0
2008-04-28,15.49,15.657,15.339,15.593,206022,0
2008-04-29,15.696,15.861,15.416,15.599,540968,0
2008-04-30,15.845,15.896,15.599,15.813,357163,0
2008-05-01,15.607,15.703,15.548,15.593,352374,0
2008-05-02,15.586,16.22,15.586,15.958,412355,0
2008-05-05,15.896,16.08,15.282,15.31,293295,0
2008-05-06,15.318,15.364,15.16,15.274,306660,0
2008-05-07,15.297,15.979,15.205,15.781,843209,0
2008-05-08,15.789,16.065,15.607,15.928,662958,0
2008-05-09,15.904,16.496,15.889,16.157,328587,0
2008-05-12,16.303,16.375,16.065,16.316,464502,0
2008-05-13,16.303,16.51,16.148,16.433,200095,0
2008-05-14,16.588,16.711,16.412,16.433,192571,0
2008-05-15,16.384,16.538,16.234,16.458,152200,0
2008-05-16,16.559,16.652,16.133,16.323,172073,0
2008-05-19,16.323,16.53,16.248,16.428,78490,0
2008-05-20,16.227,16.51,16.157,16.234,172521,0
2008-05-21,16.148,16.234,15.45,15.541,310700,0
2008-05-22,15.641,16.552,15.641,16.351,289053,0
2008-05-23,16.157,16.279,15.896,16.148,184228,0
2008-05-27,16.08,16.148,15.228,15.266,418044,0
2008-05-28,15.235,15.647,15.235,15.433,340467,0
2008-05-29,15.557,15.593,15.25,15.297,679689,0
2008-05-30,15.303,15.535,15.213,15.427,330981,0
2008-06-02,15.364,15.421,15.167,15.326,242425,0
2008-06-03,15.318,15.318,15.118,15.145,225429,0
2008-06-04,15.034,15.221,15.009,15.183,249566,0
2008-06-05,15.288,15.433,15.228,15.408,205904,0
2008-06-06,15.339,15.339,15.067,15.213,171523,0
2008-06-09,15.183,15.385,15.059,15.135,214269,0
2008-06-10,15.098,15.607,14.9,15.25,356154,0
2008-06-11,15.139,15.145,14.708,14.708,172936,0
2008-06-12,14.692,14.812,14.418,14.557,277152,0
2008-06-13,14.597,14.756,14.448,14.597,449332,0
2008-06-16,14.715,14.982,14.572,14.945,381378,0
2008-06-17,14.843,14.906,14.641,14.664,181601,0
2008-06-18,14.671,14.906,14.627,14.829,188092,0
2008-06-19,14.786,14.86,14.557,14.634,116983,0
2008-06-20,14.427,14.613,14.102,14.186,167141,0
2008-06-23,14.163,14.283,13.932,14.209,392924,0
2008-06-24,14.147,14.335,14.081,14.154,481844,0
2008-06-25,14.418,14.906,14.311,14.77,239640,0
2008-06-26,14.364,14.503,14.054,14.139,202307,0
2008-06-27,14.699,14.795,14.023,14.58,266719,0
2008-06-30,14.657,15.288,14.541,15.16,244903,0
2008-07-01,15.067,15.364,14.996,15.228,155502,0
2008-07-02,15.08,15.607,14.975,15.408,334267,0
2008-07-03,15.242,15.666,15.16,15.427,153020,0
2008-07-07,15.401,15.666,15.205,15.332,207882,0
2008-07-08,15.332,15.943,15.332,15.943,290052,0
2008-07-09,16.065,16.199,15.832,15.87,221372,0
2008-07-10,15.845,16.018,15.703,15.845,294178,0
2008-07-11,15.696,15.875,15.535,15.765,258678,0
2008-07-14,15.75,15.919,15.427,15.528,209892,0
2008-07-15,15.235,16.101,15.205,15.805,384963,0
2008-07-16,15.87,16.279,15.339,16.148,257901,0
2008-07-17,16.181,16.331,15.875,16.042,278489,0
2008-07-18,16.111,17.487,16.111,17.029,382450,0
2008-07-21,17.15,17.15,16.552,16.768,165768,0
2008-07-22,16.613,16.813,16.488,16.697,160896,0
2008-07-23,16.783,17.207,16.538,16.994,353142,0
2008-07-24,16.79,16.971,16.396,16.552,224510,0
2008-07-25,16.644,16.644,15.987,16.19,224487,0
2008-07-28,16.241,16.323,15.861,15.966,136939,0
2008-07-29,15.881,15.881,15.52,15.75,190739,0
2008-07-30,15.995,15.995,15.535,15.774,318819,0
2008-07-31,15.758,15.904,15.364,15.614,361004,0
2008-08-01,15.875,15.928,15.385,15.632,169240,0
2008-08-04,15.593,15.593,15.274,15.332,67949,0
2008-08-05,15.154,15.875,15.098,15.734,285724,0
2008-08-06,15.797,15.797,15.339,15.593,238327,0
2008-08-07,15.632,15.852,15.303,15.653,195101,0
2008-08-08,15.564,15.75,15.274,15.52,184516,0
2008-08-11,15.416,15.813,15.416,15.548,132097,0
2008-08-12,15.641,16.118,15.528,16.057,175080,0
2008-08-13,15.813,16.199,15.427,16.199,259868,0
2008-08-14,15.943,16.065,15.703,15.758,219927,0
2008-08-15,15.819,15.987,15.653,15.774,163543,0
2008-08-18,15.889,15.889,15.408,15.465,135138,0
2008-08-19,15.37,15.45,15.08,15.167,179264,0
2008-08-20,15.154,15.378,14.966,15.318,119247,0
2008-08-21,15.118,15.682,15.073,15.653,225354,0
2008-08-22,15.599,15.657,15.228,15.356,123902,0
2008-08-25,15.19,15.607,15.16,15.465,128215,0
2008-08-26,15.421,15.826,15.25,15.682,351663,0
2008-08-27,15.441,15.726,15.408,15.71,318981,0
2008-08-28,15.919,16.331,15.919,16.323,211072,0
2008-08-29,15.935,16.125,15.797,16.026,194252,0
2008-09-02,16.384,16.835,16.199,16.613,334259,0
2008-09-03,16.559,16.661,16.101,16.518,843331,0
2008-09-04,16.396,16.604,15.758,15.813,262117,0
2008-09-05,15.653,16.08,15.318,16.003,386056,0
2008-09-08,16.133,16.42,16.026,16.133,195977,0
2008-09-09,16.359,16.644,16.057,16.172,205005,0
2008-09-10,16.344,16.588,16.14,16.271,219055,0
2008-09-11,15.995,16.441,15.881,16.323,165330,0
2008-09-12,16.042,16.807,16.01,16.674,200986,0
2008-09-15,16.279,16.279,15.974,16.19,302739,0
2008-09-16,15.912,16.157,15.758,16.101,375892,0
2008-09-17,15.726,15.845,15.31,15.599,434959,0
2008-09-18,15.875,16.552,15.326,16.164,779588,0
2008-09-19,16.746,16.979,15.765,15.896,739168,0
2008-09-22,16.087,16.384,15.666,15.774,299517,0
2008-09-23,15.819,15.839,15.135,15.303,272526,0
2008-09-24,15.416,15.535,15.332,15.421,449405,0
2008-09-25,15.564,15.904,15.564,15.758,163379,0
2008-09-26,15.789,15.974,15.682,15.87,153214,0
2008-09-29,15.912,15.912,14.541,14.922,266822,0
2008-09-30,15.009,15.332,14.664,15.139,227062,0
2008-10-01,15.034,15.034,14.692,14.888,206687,0
2008-10-02,14.734,15.026,14.26,14.527,276603,0
2008-10-03,14.723,14.922,14.118,14.154,283822,0
2008-10-06,13.857,14.29,12.629,13.641,469771,0
2008-10-07,13.866,14.163,13.566,13.641,668780,0
2008-10-08,13.34,13.467,12.598,13.401,635593,0
2008-10-09,13.673,13.712,12.335,12.566,475813,0
2008-10-10,12.09,12.558,11.503,12.484,676851,0
2008-10-13,12.73,13.409,12.405,13.388,200361,0
2008-10-14,13.649,15.042,12.538,13.118,763613,0
2008-10-15,12.75,13.032,12.24,12.405,506148,0
2008-10-16,12.24,12.888,11.625,12.888,428764,0
2008-10-17,12.635,13.292,12.412,13.156,389350,0
2008-10-20,13.007,13.14,12.736,13.013,267946,0
2008-10-21,12.935,13.062,12.566,12.575,267073,0
2008-10-22,12.26,12.26,11.525,11.777,369266,0
2008-10-23,11.58,12.131,11.08,11.669,442314,0
2008-10-24,11.008,11.908,10.826,11.656,419010,0
2008-10-27,11.639,11.728,10.826,10.878,853800,0
2008-10-28,11.239,11.764,10.811,11.722,475764,0
2008-10-29,11.664,12.866,11.58,12.629,680724,0
2008-10-30,12.935,13.134,12.506,12.95,553210,0
2008-10-31,12.86,13.56,12.606,13.26,544000,0
2008-11-03,13.46,13.924,13.204,13.82,336902,0
2008-11-04,14.016,14.503,13.932,14.418,305104,0
2008-11-05,14.109,14.434,14.016,14.016,361718,0
2008-11-06,13.896,14.255,13.712,13.947,445816,0
2008-11-07,14.045,14.102,13.727,13.888,299631,0
2008-11-10,14.045,14.186,13.686,13.764,247172,0
2008-11-11,13.764,13.812,13.103,13.537,301197,0
2008-11-12,13.062,13.34,12.672,12.736,413072,0
2008-11-13,12.86,13.521,12.566,13.51,828432,0
2008-11-14,13.401,13.947,13.18,13.649,832665,0
2008-11-17,13.409,13.628,13.189,13.22,608650,0
2008-11-18,13.332,13.498,12.715,13.021,598077,0
2008-11-19,12.787,12.999,12.26,12.322,924005,0
2008-11-20,12.131,12.131,11.426,11.548,1038947,0
2008-11-21,11.648,11.771,11.057,11.676,685510,0
2008-11-24,11.976,12.743,11.728,12.445,1677695,0
2008-11-25,12.852,12.888,12.462,12.781,1440031,0
2008-11-26,12.214,12.715,12.131,12.642,1450961,0
2008-11-28,12.635,12.736,12.421,12.73,442529,0
2008-12-01,12.888,12.981,12.512,12.765,769644,0
2008-12-02,12.843,13.265,12.428,12.52,850507,0
2008-12-03,12.544,12.698,11.901,12.666,1083435,0
2008-12-04,12.544,12.99,12.421,12.575,623064,0
2008-12-05,12.635,12.793,11.976,12.706,549455,0
2008-12-08,13.039,13.595,12.781,13.515,625113,0
2008-12-09,13.156,13.401,12.723,12.942,911893,0
2008-12-10,13.118,13.156,12.315,12.582,552090,0
2008-12-11,12.73,12.958,12.335,12.538,474695,0
2008-12-12,12.512,12.743,12.306,12.715,462700,0
2008-12-15,12.659,12.801,12.405,12.73,468732,0
2008-12-16,12.757,13.148,12.659,13.148,374668,0
2008-12-17,13.062,13.118,12.757,13.032,178315,0
2008-12-18,13.068,13.238,12.75,12.829,630948,0
2008-12-19,12.75,13.081,12.715,12.904,378684,0
2008-12-22,12.999,13.34,12.935,13.278,537380,0
2008-12-23,13.357,13.515,12.981,13.088,369763,0
2008-12-24,13.148,13.148,12.75,13.013,124724,0
2008-12-26,12.99,13.075,12.606,12.866,169491,0
2008-12-29,12.872,12.919,12.527,12.698,851325,0
2008-12-30,12.813,13.253,12.589,13.18,590125,0
2008-12-31,13.238,13.284,12.872,13.164,733747,0
2009-01-02,12.999,13.611,12.981,13.573,521470,0
2009-01-05,13.68,14.023,13.484,13.985,576318,0
2009-01-06,14.147,14.163,13.581,13.641,535342,0
2009-01-07,13.666,13.68,13.204,13.357,459873,0
2009-01-08,13.26,13.666,13.253,13.641,293450,0
2009-01-09,13.619,13.619,13.013,13.039,422254,0
2009-01-12,12.99,13.021,12.405,12.454,512356,0
2009-01-13,12.284,12.566,12.271,12.412,306075,0
2009-01-14,12.02,12.139,11.625,11.917,606383,0
2009-01-15,12.125,12.575,11.749,12.484,565749,0
2009-01-16,12.582,12.897,12.506,12.86,1265621,0
2009-01-20,12.598,12.829,12.175,12.322,606359,0
2009-01-21,12.405,12.499,11.976,12.499,564538,0
2009-01-22,12.139,12.359,12.075,12.214,958659,0
2009-01-23,11.848,12.438,11.777,12.232,610473,0
2009-01-26,12.52,12.614,12.169,12.421,515405,0
2009-01-27,12.566,12.566,12.175,12.359,755960,0
2009-01-28,12.706,12.75,12.4,12.552,473615,0
2009-01-29,12.506,12.582,12.271,12.384,337458,0
2009-01-30,12.26,12.328,11.908,12.027,585667,0
2009-02-02,11.917,12.107,11.793,12.059,490717,0
2009-02-03,12.139,12.306,12.012,12.248,507217,0
2009-02-04,12.384,12.538,12.131,12.214,922492,0
2009-02-05,12.198,12.359,12.154,12.328,722156,0
2009-02-06,12.284,12.544,12.284,12.462,598679,0
2009-02-09,12.512,12.73,12.475,12.622,1044474,0
2009-02-10,12.4,12.538,12.027,12.067,904942,0
2009-02-11,12.075,12.16,11.901,12.039,492663,0
2009-02-12,11.991,12.107,11.886,12.098,710545,0
2009-02-13,12.012,12.214,12.012,12.116,649677,0
2009-02-17,11.735,11.786,11.532,11.639,462692,0
2009-02-18,11.742,11.742,11.214,11.222,872165,0
2009-02-19,11.44,11.44,11.134,11.17,773504,0
2009-02-20,11.088,11.184,10.945,10.987,515930,0
2009-02-23,10.945,11.134,10.685,10.717,494274,0
2009-02-24,10.734,11.119,10.734,11.064,630167,0
2009-02-25,11.08,11.08,10.693,10.979,604326,0
2009-02-26,11.127,11.258,10.885,11.014,557275,0
2009-02-27,10.841,11.162,10.79,10.963,674254,0
2009-03-02,10.708,10.909,10.239,10.409,920834,0
2009-03-03,10.387,10.471,10.002,10.09,1084506,0
2009-03-04,10.409,10.93,10.111,10.841,871443,0
2009-03-05,10.757,10.923,10.361,10.471,1009064,0
2009-03-06,10.524,10.757,10.286,10.464,782778,0
2009-03-09,10.239,10.471,9.971,10.133,854297,0
2009-03-10,10.354,11.057,10.334,11.029,926242,0
2009-03-11,11.162,11.32,10.79,10.803,713964,0
2009-03-12,10.826,11.302,10.7,11.258,491378,0
2009-03-13,11.348,11.348,10.811,10.945,511562,0
2009-03-16,11.049,11.365,11.049,11.11,369988,0
2009-03-17,11.17,11.409,11.142,11.402,326418,0
2009-03-18,11.402,11.801,11.279,11.777,397967,0
2009-03-19,11.764,11.894,11.58,11.632,284952,0
2009-03-20,11.588,11.735,11.447,11.625,295186,0
2009-03-23,11.632,12.214,11.632,12.214,330894,0
2009-03-24,12.248,12.468,12.012,12.046,523963,0
2009-03-25,12.214,12.284,11.793,11.982,529095,0
2009-03-26,12.035,12.538,11.967,12.445,560970,0
2009-03-27,12.344,12.375,12.027,12.19,471458,0
2009-03-30,11.694,11.714,10.999,11.341,754640,0
2009-03-31,11.348,11.402,11.184,11.279,511215,0
2009-04-01,11.049,11.409,10.987,11.328,683302,0
2009-04-02,11.603,12.054,11.603,11.86,645397,0
2009-04-03,11.818,11.901,11.694,11.786,446635,0
2009-04-06,11.714,11.793,11.455,11.771,501677,0
2009-04-07,11.461,11.771,11.373,11.632,566388,0
2009-04-08,11.728,11.938,11.503,11.703,357715,0
2009-04-09,11.588,11.848,11.348,11.489,746662,0
2009-04-13,11.373,11.618,11.373,11.565,405269,0
2009-04-14,11.489,11.565,11.335,11.394,404414,0
2009-04-15,11.402,11.669,11.402,11.618,370801,0
2009-04-16,11.639,11.669,11.365,11.475,534085,0
2009-04-17,11.426,11.518,11.365,11.365,362652,0
2009-04-20,11.302,11.302,10.954,11.142,289678,0
2009-04-21,10.901,10.979,10.79,10.901,422871,0
2009-04-22,10.954,11.049,10.63,10.909,300761,0
2009-04-23,10.909,11.155,10.819,11.094,414486,0
2009-04-24,11.11,11.311,11.094,11.25,329163,0
2009-04-27,10.987,11.532,10.987,11.455,657436,0
2009-04-28,11.402,11.503,11.222,11.394,367605,0
2009-04-29,11.664,11.886,11.603,11.749,513047,0
2009-04-30,11.831,12.107,11.44,11.481,514699,0
2009-05-01,11.572,11.685,11.365,11.58,431987,0
2009-05-04,11.639,12.306,11.61,12.299,639648,0
2009-05-05,12.214,12.454,12.214,12.391,274370,0
2009-05-06,12.384,12.552,12.206,12.24,395010,0
2009-05-07,12.278,12.484,12.206,12.291,838004,0
2009-05-08,12.566,12.642,12.384,12.475,626481,0
2009-05-11,12.384,12.462,12.284,12.328,752183,0
2009-05-12,12.328,12.52,12.232,12.384,900857,0
2009-05-13,12.351,12.428,12.116,12.291,2965540,0
2009-05-14,12.359,12.421,12.175,12.182,549614,0
2009-05-15,12.26,12.366,11.81,11.86,509777,0
2009-05-18,11.96,12.175,11.764,12.16,271744,0
2009-05-19,12.09,12.328,12.075,12.19,460964,0
2009-05-20,12.391,12.622,12.278,12.405,1195207,0
2009-05-21,12.26,12.484,12.16,12.4,588108,0
2009-05-22,12.475,12.666,12.445,12.629,346663,0
2009-05-26,12.544,13.007,12.499,12.843,404188,0
2009-05-27,12.801,12.942,12.642,12.659,284845,0
2009-05-28,12.659,12.981,12.622,12.836,506270,0
2009-05-29,12.872,13.028,12.793,12.95,369668,0
2009-06-01,12.919,13.046,12.681,12.836,546600,0
2009-06-02,12.787,13.013,12.787,12.801,399667,0
2009-06-03,12.787,12.787,12.499,12.622,358998,0
2009-06-04,12.73,12.75,12.512,12.73,282502,0
2009-06-05,12.73,12.75,12.475,12.614,278929,0
2009-06-08,12.582,12.614,12.421,12.512,626124,0
2009-06-09,12.566,12.781,12.492,12.69,1146748,0
2009-06-10,12.723,12.723,12.52,12.672,415598,0
2009-06-11,12.723,12.757,12.614,12.629,1222450,0
2009-06-12,12.544,12.642,12.4,12.622,2456153,0
2009-06-15,12.575,12.575,12.299,12.384,526264,0
2009-06-16,12.506,12.527,12.278,12.291,410366,0
2009-06-17,12.26,12.512,12.169,12.421,320038,0
2009-06-18,12.405,12.527,12.315,12.468,711027,0
2009-06-19,12.506,12.801,12.499,12.715,524265,0
2009-06-22,12.492,12.512,12.291,12.306,686711,0
2009-06-23,12.291,12.391,12.084,12.223,504897,0
2009-06-24,12.26,12.512,12.232,12.405,322945,0
2009-06-25,12.366,12.69,12.248,12.651,379768,0
2009-06-26,12.642,12.866,12.575,12.743,595971,0
2009-06-29,12.622,12.681,12.462,12.622,431104,0
2009-06-30,12.552,12.715,12.405,12.552,359927,0
2009-07-01,12.715,12.736,12.544,12.629,147123,0
2009-07-02,12.484,12.582,12.084,12.182,305368,0
2009-07-06,12.175,12.322,12.012,12.125,360762,0
2009-07-07,12.035,12.054,11.664,11.664,312291,0
2009-07-08,11.786,11.786,11.32,11.532,358240,0
2009-07-09,11.656,11.714,11.455,11.58,223218,0
2009-07-10,11.525,11.656,11.467,11.525,155989,0
2009-07-13,11.503,11.703,11.328,11.664,253136,0
2009-07-14,11.771,11.976,11.664,11.917,260950,0
2009-07-15,12.147,12.405,12.147,12.315,348183,0
2009-07-16,12.351,12.428,12.254,12.405,231967,0
2009-07-17,12.335,12.544,12.335,12.527,164728,0
2009-07-20,12.651,12.801,12.499,12.743,291096,0
2009-07-21,12.781,12.935,12.681,12.73,212024,0
2009-07-22,12.723,12.958,12.723,12.781,244965,0
2009-07-23,12.743,13.046,12.743,12.972,145055,0
2009-07-24,12.942,13.021,12.801,12.95,179859,0
2009-07-27,12.888,13.068,12.836,13.068,258264,0
2009-07-28,13.021,13.081,12.82,12.888,154779,0
2009-07-29,12.88,12.95,12.75,12.801,160222,0
2009-07-30,12.836,13.068,12.836,12.942,414528,0
2009-07-31,12.942,13.096,12.942,13.054,474297,0
2009-08-03,13.062,13.253,13.062,13.148,87415,0
2009-08-04,13.156,13.26,13.081,13.172,141880,0
2009-08-05,13.189,13.238,13.013,13.172,151273,0
2009-08-06,13.11,13.204,12.999,13.013,175123,0
2009-08-07,13.007,13.118,12.793,13.075,157951,0
2009-08-10,13.081,13.081,12.813,12.86,118816,0
2009-08-11,12.743,12.806,12.405,12.428,256161,0
2009-08-12,12.438,12.582,12.421,12.512,151460,0
2009-08-13,12.52,12.829,12.499,12.773,185109,0
2009-08-14,12.872,12.872,12.499,12.606,200074,0
2009-08-17,12.475,12.475,12.24,12.359,135729,0
2009-08-18,12.351,12.566,12.351,12.531,168518,0
2009-08-19,12.335,12.73,12.328,12.606,213443,0
2009-08-20,12.492,12.606,12.445,12.484,517330,0
2009-08-21,12.544,12.829,12.544,12.829,172560,0
2009-08-24,12.806,12.942,12.757,12.813,162351,0
2009-08-25,12.911,12.99,12.723,12.75,107917,0
2009-08-26,12.651,12.69,12.475,12.506,171552,0
2009-08-27,12.552,12.69,12.328,12.666,1470702,0
2009-08-28,12.681,12.829,12.52,12.589,137777,0
2009-08-31,12.375,12.806,12.328,12.765,311051,0
2009-09-01,12.75,12.904,12.544,12.606,188773,0
2009-09-02,12.552,12.787,12.552,12.73,170531,0
2009-09-03,12.736,12.836,12.681,12.73,389851,0
2009-09-04,12.793,13.046,12.793,13.013,446450,0
2009-09-08,13.272,13.364,12.958,13.039,854904,0
2009-09-09,13.134,13.134,12.928,13.039,222169,0
2009-09-10,13.088,13.088,12.935,13.021,227238,0
2009-09-11,13.054,13.148,12.958,13.062,261541,0
2009-09-14,13.039,13.211,12.919,13.197,977251,0
2009-09-15,13.326,13.484,13.14,13.427,356192,0
2009-09-16,13.521,13.551,13.46,13.544,205162,0
2009-09-17,13.498,13.718,13.498,13.528,217961,0
2009-09-18,13.551,13.703,13.46,13.51,233267,0
2009-09-21,13.401,13.528,13.197,13.278,255880,0
2009-09-22,13.299,13.521,13.299,13.484,176380,0
2009-09-23,13.467,13.573,13.357,13.364,166898,0
2009-09-24,13.451,13.451,12.928,13.054,545728,0
2009-09-25,13.007,13.054,12.911,13.021,316741,0
2009-09-28,12.972,13.388,12.958,13.134,237801,0
2009-09-29,13.172,13.418,13.156,13.272,217116,0
2009-09-30,13.393,13.502,13.204,13.409,325859,0
2009-10-01,13.467,13.484,13.062,13.068,239510,0
2009-10-02,13.039,13.245,12.935,13.14,282478,0
2009-10-05,13.22,13.586,13.148,13.49,253530,0
2009-10-06,13.628,13.947,13.602,13.857,410875,0
2009-10-07,13.849,14.179,13.695,14.095,360301,0
2009-10-08,14.17,14.224,14.001,14.17,626613,0
2009-10-09,14.17,14.335,14.17,14.274,290526,0
2009-10-12,14.268,14.427,14.247,14.296,115991,0
2009-10-13,14.179,14.37,14.081,14.255,347168,0
2009-10-14,14.461,14.497,14.247,14.357,310090,0
2009-10-15,14.247,14.401,14.163,14.186,316189,0
2009-10-16,14.44,14.44,13.97,14.268,270371,0
2009-10-19,14.364,14.418,14.209,14.268,200330,0
2009-10-20,14.708,14.708,14.054,14.268,454248,0
2009-10-21,14.203,14.648,14.203,14.296,343766,0
2009-10-22,14.296,14.671,14.195,14.58,416285,0
2009-10-23,14.58,14.58,14.016,14.131,285577,0
2009-10-26,14.075,14.154,13.586,13.673,676398,0
2009-10-27,13.748,13.748,13.566,13.602,868901,0
2009-10-28,13.51,13.628,13.307,13.34,678821,0
2009-10-29,13.442,13.515,13.349,13.476,537866,0
2009-10-30,13.401,13.515,13.204,13.22,667749,0
2009-11-02,13.26,13.484,13.156,13.393,377314,0
2009-11-03,13.34,13.467,13.278,13.401,546877,0
2009-11-04,13.409,13.748,13.409,13.435,407797,0
2009-11-05,13.451,13.703,13.451,13.602,790219,0
2009-11-06,13.476,13.776,13.349,13.727,466412,0
2009-11-09,14.062,14.231,13.866,13.994,1112850,0
2009-11-10,13.956,14.139,13.882,14.126,2337971,0
2009-11-11,14.231,14.329,14.147,14.224,1216812,0
2009-11-12,14.17,14.203,13.843,13.908,222849,0
2009-11-13,13.843,14.045,13.843,13.977,241827,0
2009-11-16,14.109,14.17,13.985,14.075,227130,0
2009-11-17,13.977,14.154,13.908,14.139,239774,0
2009-11-18,14.209,14.311,14.029,14.095,124525,0
2009-11-19,14.062,14.062,13.857,13.97,118331,0
2009-11-20,13.908,13.908,13.628,13.866,142987,0
2009-11-23,14.102,14.203,13.947,13.97,156951,0
2009-11-24,14.009,14.147,13.882,14.081,184202,0
2009-11-25,14.231,14.409,14.186,14.377,171429,0
2009-11-27,14.139,14.434,13.873,14.341,166697,0
2009-11-30,14.35,14.455,14.283,14.386,418718,0
2009-12-01,14.418,14.756,14.418,14.734,323226,0
2009-12-02,14.786,14.93,14.692,14.843,270747,0
2009-12-03,14.786,14.996,14.684,14.851,208572,0
2009-12-04,15.002,15.118,14.795,14.975,245858,0
2009-12-07,15.002,15.427,14.835,15.408,245736,0
2009-12-08,15.235,15.37,15.05,15.242,294500,0
2009-12-09,15.31,15.347,15.112,15.339,228698,0
2009-12-10,15.408,15.593,15.356,15.57,226830,0
2009-12-11,15.465,15.535,15.16,15.318,329220,0
2009-12-14,15.459,15.459,15.08,15.235,198922,0
2009-12-15,15.16,15.167,14.936,15.009,364128,0
2009-12-16,14.966,15.282,14.953,15.002,225996,0
2009-12-17,15.498,15.498,14.786,14.922,319781,0
2009-12-18,15.067,15.385,14.764,15.297,369459,0
2009-12-21,15.394,15.541,15.228,15.297,306271,0
2009-12-22,15.394,15.427,15.126,15.205,174082,0
2009-12-23,15.259,15.356,15.196,15.221,163729,0
2009-12-24,15.213,15.433,15.213,15.266,197715,0
2009-12-28,15.364,15.421,15.31,15.401,68794,0
2009-12-29,15.378,15.506,15.154,15.183,831366,0
2009-12-30,15.073,15.126,15.017,15.073,492961,0
2009-12-31,15.135,15.364,15.112,15.318,113311,0
2010-01-04,15.45,15.528,15.297,15.385,251039,0
2010-01-05,15.339,15.459,14.9,14.93,623275,0
2010-01-06,14.988,15.034,14.734,14.77,978231,0
2010-01-07,14.75,15.104,14.692,14.975,561117,0
2010-01-08,15.009,15.139,14.86,15.002,279563,0
2010-01-11,15.017,15.25,14.996,15.167,260424,0
2010-01-12,15.183,15.183,14.75,14.936,602960,0
2010-01-13,14.975,15.059,14.82,15.026,527525,0
2010-01-14,15.08,15.126,14.9,14.96,384228,0
2010-01-15,14.9,14.996,14.648,14.664,294170,0
2010-01-19,14.786,14.829,14.699,14.734,465466,0
2010-01-20,14.52,14.641,14.455,14.557,365078,0
2010-01-21,14.541,14.664,14.409,14.427,314605,0
2010-01-22,14.255,14.427,14.224,14.231,348604,0
2010-01-25,14.311,14.392,14.126,14.304,377423,0
2010-01-26,14.231,14.231,14.009,14.062,259539,0
2010-01-27,14.023,14.029,13.882,14.001,202872,0
2010-01-28,14.154,14.24,13.888,13.924,347597,0
2010-01-29,13.932,14.001,13.755,13.866,234501,0
2010-02-01,13.896,14.068,13.791,14.029,159058,0
2010-02-02,14.023,14.296,13.965,14.255,205064,0
2010-02-03,14.268,14.268,13.947,13.965,244141,0
2010-02-04,13.882,13.908,13.46,13.46,277835,0
2010-02-05,13.401,13.74,13.326,13.703,427434,0
2010-02-08,13.764,13.764,13.528,13.56,177993,0
2010-02-09,13.712,13.985,13.695,13.908,265378,0
2010-02-10,13.804,13.924,13.586,13.908,207176,0
2010-02-11,13.924,14.095,13.812,14.016,160429,0
2010-02-12,13.994,13.994,13.566,13.658,349936,0
2010-02-16,13.727,14.023,13.727,13.94,232512,0
2010-02-17,13.932,14.311,13.932,14.109,250152,0
2010-02-18,14.139,14.357,14.075,14.247,202479,0
2010-02-19,14.154,14.418,14.154,14.418,135576,0
2010-02-22,14.427,14.448,14.24,14.26,149079,0
2010-02-23,14.29,14.341,14.029,14.045,135903,0
2010-02-24,14.029,14.147,13.965,14.045,153203,0
2010-02-25,13.849,13.956,13.666,13.947,212007,0
2010-02-26,13.896,14.131,13.857,14.075,220129,0
2010-03-01,14.147,14.335,14.147,14.274,211683,0
2010-03-02,14.364,14.541,14.341,14.527,176090,0
2010-03-03,14.641,14.869,14.606,14.803,213852,0
2010-03-04,14.922,14.996,14.589,14.742,230066,0
2010-03-05,14.9,15.034,14.835,14.996,97376,0
2010-03-08,14.966,15.118,14.86,14.86,169654,0
2010-03-09,14.82,14.882,14.734,14.786,153274,0
2010-03-10,14.786,14.882,14.692,14.75,147350,0
2010-03-11,14.641,14.843,14.641,14.77,128122,0
2010-03-12,14.882,15.08,14.882,15.034,176599,0
2010-03-15,14.96,15.05,14.869,15.034,73166,0
2010-03-16,15.002,15.126,14.966,15.104,75514,0
2010-03-17,15.118,15.154,15.026,15.059,94335,0
2010-03-18,15.104,15.112,14.692,14.851,197806,0
2010-03-19,14.82,14.894,14.597,14.671,101750,0
2010-03-22,14.52,14.671,14.52,14.641,168323,0
2010-03-23,14.708,14.756,14.541,14.723,114588,0
2010-03-24,14.677,14.677,14.497,14.548,127822,0
2010-03-25,14.634,14.731,14.58,14.621,98410,0
2010-03-26,14.684,14.684,14.491,14.589,104040,0
2010-03-29,14.621,14.723,14.613,14.692,79776,0
2010-03-30,14.648,14.9,14.648,14.777,102941,0
2010-03-31,14.77,14.888,14.671,14.795,158227,0
2010-04-01,14.829,14.953,14.795,14.894,93246,0
2010-04-05,14.882,14.936,14.835,14.876,88201,0
2010-04-06,14.764,14.913,14.764,14.835,108259,0
2010-04-07,14.756,14.803,14.461,14.512,142397,0
2010-04-08,14.448,14.671,14.268,14.58,324891,0
2010-04-09,14.945,14.945,14.512,14.734,353745,0
2010-04-12,14.699,14.786,14.657,14.657,162146,0
2010-04-13,14.613,14.731,14.503,14.664,194369,0
2010-04-14,14.671,14.731,14.589,14.677,88505,0
2010-04-15,14.613,14.764,14.613,14.692,132078,0
2010-04-16,14.671,14.671,14.341,14.341,150072,0
2010-04-19,14.268,14.478,14.26,14.478,97647,0
2010-04-20,14.461,14.75,14.461,14.684,185805,0
2010-04-21,14.715,14.742,14.478,14.684,314314,0
2010-04-22,14.621,14.634,14.448,14.478,169026,0
2010-04-23,14.476,14.51,14.346,14.432,200832,0
2010-04-26,14.409,14.52,14.392,14.448,131895,0
2010-04-27,14.37,14.434,14.087,14.126,248209,0
2010-04-28,14.179,14.231,14.009,14.068,133625,0
2010-04-29,14.17,14.296,14.131,14.24,145257,0
2010-04-30,14.274,14.296,13.97,14.009,276849,0
2010-05-03,14.036,14.036,13.566,13.812,365418,0
2010-05-04,13.888,14.001,13.633,13.896,349622,0
2010-05-05,13.755,13.812,13.633,13.733,301817,0
2010-05-06,13.602,13.791,12.75,13.349,589756,0
2010-05-07,13.418,13.51,13.007,13.498,501769,0
2010-05-10,13.896,14.081,13.829,13.908,240586,0
2010-05-11,13.857,14.274,13.857,14.087,285274,0
2010-05-12,14.195,14.247,14.068,14.195,152491,0
2010-05-13,14.24,14.418,14.126,14.147,174948,0
2010-05-14,13.994,14.023,13.695,13.829,231405,0
2010-05-17,13.873,13.932,13.51,13.733,156762,0
2010-05-18,13.857,13.956,13.551,13.641,170919,0
2010-05-19,13.544,13.784,13.26,13.371,347433,0
2010-05-20,13.081,13.22,12.852,12.919,280011,0
2010-05-21,12.852,13.364,12.852,13.357,223128,0
2010-05-24,13.326,13.38,13.134,13.134,140886,0
2010-05-25,12.843,13.349,12.843,13.349,197599,0
2010-05-26,13.409,13.673,13.292,13.332,371397,0
2010-05-27,13.56,13.703,13.544,13.673,173660,0
2010-05-28,13.712,13.764,13.551,13.595,100528,0
2010-06-01,13.427,13.733,13.326,13.326,142541,0
2010-06-02,13.502,13.873,13.49,13.866,212393,0
2010-06-03,13.836,13.97,13.727,13.873,205456,0
2010-06-04,13.666,13.703,13.435,13.467,246615,0
2010-06-07,13.46,13.791,13.46,13.695,187854,0
2010-06-08,13.764,14.023,13.68,13.956,199750,0
2010-06-09,14.075,14.311,14.075,14.139,176651,0
2010-06-10,14.329,14.455,14.29,14.386,131105,0
2010-06-11,14.179,14.341,14.163,14.29,104595,0
2010-06-14,14.434,14.512,14.341,14.357,104378,0
2010-06-15,14.434,14.671,14.434,14.657,107821,0
2010-06-16,14.58,14.664,14.532,14.634,115009,0
2010-06-17,14.641,14.664,14.478,14.613,147650,0
2010-06-18,14.572,14.634,14.478,14.491,119703,0
2010-06-21,14.657,14.742,14.35,14.392,130800,0
2010-06-22,14.341,14.548,14.195,14.195,171627,0
2010-06-23,14.095,14.118,13.924,14.054,229100,0
2010-06-24,13.977,14.081,13.849,13.882,134764,0
2010-06-25,13.932,13.977,13.686,13.873,167419,0
2010-06-28,13.882,13.916,13.804,13.888,140815,0
2010-06-29,13.633,13.68,13.49,13.537,256125,0
2010-06-30,13.539,13.678,13.38,13.427,196568,0
2010-07-01,13.427,13.68,13.332,13.666,146533,0
2010-07-02,13.537,13.82,13.515,13.718,321229,0
2010-07-06,13.903,14.179,13.888,14.016,155755,0
2010-07-07,14.045,14.304,13.977,14.29,243028,0
2010-07-08,14.392,14.44,14.179,14.304,113479,0
2010-07-09,14.401,14.597,14.392,14.589,149636,0
2010-07-12,14.564,14.589,14.386,14.491,118245,0
2010-07-13,14.613,14.634,14.491,14.541,97184,0
2010-07-14,14.541,14.621,14.386,14.44,104209,0
2010-07-15,14.52,14.52,14.247,14.455,212865,0
2010-07-16,14.26,14.304,14.139,14.247,211502,0
2010-07-19,14.283,14.386,14.24,14.357,174681,0
2010-07-20,14.247,14.627,14.247,14.597,133702,0
2010-07-21,14.648,14.677,14.377,14.434,187296,0
2010-07-22,14.613,14.82,14.497,14.564,175904,0
2010-07-23,14.597,14.777,14.541,14.77,245799,0
2010-07-26,14.734,14.876,14.731,14.742,168084,0
2010-07-27,14.742,14.975,14.491,14.532,214221,0
2010-07-28,14.532,14.613,14.386,14.461,123267,0
2010-07-29,14.541,14.621,14.37,14.52,202909,0
2010-07-30,14.503,14.692,14.364,14.589,147942,0
2010-08-02,14.777,14.945,14.742,14.835,64974,0
2010-08-03,14.786,14.86,14.597,14.756,101099,0
2010-08-04,14.93,15.416,14.922,15.332,244734,0
2010-08-05,15.31,15.473,15.167,15.421,210622,0
2010-08-06,15.356,15.356,14.922,15.183,163639,0
2010-08-09,15.259,15.332,15.145,15.228,91018,0
2010-08-10,15.08,15.288,14.812,15.118,173907,0
2010-08-11,14.77,14.922,14.491,14.564,154874,0
2010-08-12,14.434,14.756,14.409,14.699,133641,0
2010-08-13,14.677,14.9,14.657,14.835,140658,0
2010-08-16,14.795,14.882,14.671,14.86,92535,0
2010-08-17,14.922,15.25,14.922,15.235,158101,0
2010-08-18,15.266,15.347,15.196,15.242,189876,0
2010-08-19,15.235,15.25,15.009,15.067,84656,0
2010-08-20,15.034,15.154,14.945,15.154,119289,0
2010-08-23,15.266,15.266,14.996,15.135,101521,0
2010-08-24,15.05,15.297,14.913,15.167,103944,0
2010-08-25,15.059,15.135,14.835,14.96,140651,0
2010-08-26,15.08,15.242,14.9,15.059,109757,0
2010-08-27,15.08,15.427,14.835,15.347,131241,0
2010-08-30,15.378,15.481,15.282,15.303,114519,0
2010-08-31,15.205,15.379,15.182,15.303,158315,0
2010-09-01,15.441,15.641,15.401,15.586,146847,0
2010-09-02,15.607,15.839,15.541,15.813,155107,0
2010-09-03,15.861,16.035,15.797,16.01,68509,0
2010-09-07,16.057,16.206,15.943,16.087,143728,0
2010-09-08,16.118,16.384,16.087,16.111,107909,0
2010-09-09,16.118,16.22,15.912,16.125,154674,0
2010-09-10,16.14,16.323,16.101,16.264,69692,0
2010-09-13,16.42,16.467,16.125,16.206,106927,0
2010-09-14,16.234,16.351,15.912,15.919,170689,0
2010-09-15,15.87,16.14,15.758,16.118,169469,0
2010-09-16,16.095,16.206,15.974,16.065,102212,0
2010-09-17,16.108,16.157,15.75,15.889,151962,0
2010-09-20,15.951,16.181,15.839,16.118,88803,0
2010-09-21,16.157,16.172,15.912,16.026,117921,0
2010-09-22,16.049,16.101,15.928,16.057,67047,0
2010-09-23,15.958,16.148,15.875,15.951,124868,0
2010-09-24,16.199,16.375,16.14,16.303,81836,0
2010-09-27,16.351,16.351,15.995,16.08,84292,0
2010-09-28,16.026,16.294,15.896,16.248,90182,0
2010-09-29,16.248,16.344,16.148,16.264,87951,0
2010-09-30,16.432,16.55,16.314,16.388,109066,0
2010-10-01,16.53,16.53,16.255,16.279,83584,0
2010-10-04,16.303,16.337,16.074,16.31,77412,0
2010-10-05,16.441,16.652,16.396,16.613,100223,0
2010-10-06,16.644,16.719,16.48,16.575,112735,0
2010-10-07,16.597,16.637,16.359,16.518,111372,0
2010-10-08,16.488,16.575,16.375,16.552,81922,0
2010-10-11,16.496,16.622,16.441,16.622,43671,0
2010-10-12,16.582,16.661,16.42,16.582,88301,0
2010-10-13,16.689,16.733,16.568,16.63,60084,0
2010-10-14,16.644,16.807,16.588,16.719,77618,0
2010-10-15,16.733,16.746,16.53,16.622,74979,0
2010-10-18,16.588,16.936,16.518,16.924,240819,0
2010-10-19,16.597,16.746,16.396,16.63,142464,0
2010-10-20,16.604,16.95,16.604,16.813,61951,0
2010-10-21,16.865,17.043,16.79,17.014,80197,0
2010-10-22,16.604,16.674,16.042,16.049,443526,0
2010-10-25,16.496,16.496,16.026,16.074,189724,0
2010-10-26,16.049,16.181,15.896,15.919,203434,0
2010-10-27,15.852,15.904,15.691,15.774,387537,0
2010-10-28,15.852,15.951,15.813,15.852,132271,0
2010-10-29,15.906,15.983,15.831,15.922,163601,0
2010-11-01,16.018,16.14,15.919,15.995,105018,0
2010-11-02,16.074,16.164,15.889,15.951,93551,0
2010-11-03,16.003,16.042,15.726,15.904,138898,0
2010-11-04,16.108,16.234,15.987,16.026,130031,0
2010-11-05,16.095,16.227,16.057,16.118,116052,0
2010-11-08,16.042,16.087,15.966,15.979,60800,0
2010-11-09,16.035,16.057,15.819,15.928,156021,0
2010-11-10,15.974,16.08,15.845,16.065,104736,0
2010-11-11,15.935,15.951,15.674,15.703,105178,0
2010-11-12,15.607,15.607,15.196,15.31,196734,0
2010-11-15,15.332,15.623,15.213,15.541,239524,0
2010-11-16,15.37,15.401,15.08,15.25,203779,0
2010-11-17,15.259,15.326,15.196,15.282,72497,0
2010-11-18,15.45,15.513,15.221,15.274,87034,0
2010-11-19,15.25,15.416,15.196,15.364,72234,0
2010-11-22,15.339,15.394,15.19,15.235,139551,0
2010-11-23,15.089,15.154,14.966,15.034,149286,0
2010-11-24,15.154,15.282,15.009,15.05,156171,0
2010-11-26,14.851,15.135,14.803,15.098,60167,0
2010-11-29,15.034,15.205,14.9,15.167,136992,0
2010-11-30,15.031,15.111,14.917,14.934,112510,0
2010-12-01,15.126,15.52,15.118,15.364,129318,0
2010-12-02,15.427,15.593,15.364,15.433,119504,0
2010-12-03,15.433,15.577,15.266,15.31,118055,0
2010-12-06,15.332,15.364,15.205,15.332,127967,0
2010-12-07,15.52,15.52,15.221,15.274,91640,0
2010-12-08,15.297,15.339,15.183,15.19,102821,0
2010-12-09,15.205,15.318,15.05,15.073,90870,0
2010-12-10,15.135,15.242,15.089,15.205,71864,0
2010-12-13,15.205,15.347,15.145,15.288,85590,0
2010-12-14,15.356,15.557,15.288,15.356,94606,0
2010-12-15,15.394,15.427,15.282,15.378,210943,0
2010-12-16,15.355,15.408,15.249,15.318,74624,0
2010-12-17,15.266,15.789,15.154,15.433,222097,0
2010-12-20,15.347,15.473,15.266,15.332,83596,0
2010-12-21,15.356,15.541,15.356,15.513,84050,0
2010-12-22,15.632,15.691,15.57,15.607,96951,0
2010-12-23,15.586,15.674,15.586,15.653,48160,0
2010-12-27,15.666,15.726,15.548,15.614,61347,0
2010-12-28,15.805,15.881,15.666,15.797,86527,0
2010-12-29,15.869,15.928,15.811,15.86,98321,0
2010-12-30,15.845,16.068,15.845,16.068,72288,0
2010-12-31,16.075,16.097,15.89,15.923,73046,0
2011-01-03,16.026,16.08,15.87,16.003,102057,0
2011-01-04,16.042,16.042,15.641,15.734,272593,0
2011-01-05,15.805,15.889,15.734,15.805,192430,0
2011-01-06,15.832,15.904,15.623,15.653,214790,0
2011-01-07,15.742,15.774,15.25,15.378,264544,0
2011-01-10,15.318,15.339,14.982,15.139,199912,0
2011-01-11,15.183,15.282,15.167,15.196,359855,0
2011-01-12,15.347,15.364,15.221,15.282,359542,0
2011-01-13,15.339,15.718,15.303,15.481,383692,0
2011-01-14,15.433,15.742,15.282,15.653,275185,0
2011-01-18,15.742,15.845,15.653,15.797,154006,0
2011-01-19,15.945,15.997,15.586,15.593,209467,0
2011-01-20,15.535,15.657,15.401,15.599,146073,0
2011-01-21,15.75,15.896,15.657,15.805,145579,0
2011-01-24,15.819,16.101,15.758,16.035,163912,0
2011-01-25,15.951,15.979,15.758,15.928,140902,0
2011-01-26,15.943,15.974,15.819,15.87,89115,0
2011-01-27,15.912,15.928,15.789,15.797,69175,0
2011-01-28,15.718,15.832,15.465,15.682,408811,0
2011-01-31,15.762,15.796,15.622,15.722,147000,0
2011-02-01,15.896,16.049,15.839,16.018,91972,0
2011-02-02,15.995,16.212,15.987,16.148,158847,0
2011-02-03,16.109,16.306,16.109,16.291,169714,0
2011-02-04,16.344,16.384,16.065,16.22,229453,0
2011-02-07,16.22,16.384,16.19,16.344,132614,0
2011-02-08,16.331,16.48,16.241,16.359,128818,0
2011-02-09,16.351,16.375,16.241,16.316,339641,0
2011-02-10,16.244,16.346,16.207,16.297,335640,0
2011-02-11,16.227,16.344,16.164,16.264,389354,0
2011-02-14,16.323,16.433,16.255,16.396,348492,0
2011-02-15,16.133,16.133,15.845,16.01,294057,0
2011-02-16,16.14,16.172,15.904,15.995,124698,0
2011-02-18,16.012,16.058,15.814,15.877,85943,0
2011-02-22,15.781,15.87,15.623,15.718,159709,0
2011-02-23,15.718,15.718,15.441,15.632,166769,0
2011-02-24,15.718,15.789,15.513,15.614,149467,0
2011-02-25,15.683,15.798,15.586,15.79,120591,0
2011-02-28,15.86,15.981,15.838,15.889,153397,0
2011-03-01,15.832,15.913,15.674,15.789,183792,0
2011-03-02,15.832,15.832,15.703,15.758,98475,0
2011-03-03,15.832,15.839,15.703,15.758,75929,0
2011-03-04,15.774,15.814,15.648,15.675,139376,0
2011-03-07,15.704,15.727,15.416,15.49,134082,0
2011-03-08,15.535,15.697,15.45,15.593,110564,0
2011-03-09,15.692,15.79,15.571,15.711,92981,0
2011-03-10,15.585,15.734,15.419,15.518,82148,0
2011-03-11,15.441,15.641,15.385,15.578,115288,0
2011-03-14,15.459,15.641,15.363,15.623,93662,0
2011-03-15,15.158,15.45,14.986,15.258,244628,0
2011-03-16,15.212,15.258,15.04,15.133,128202,0
2011-03-17,15.232,15.363,15.179,15.232,106437,0
2011-03-18,15.355,15.535,15.318,15.52,136691,0
2011-03-21,15.657,15.847,15.623,15.711,81134,0
2011-03-22,15.719,15.883,15.704,15.847,95098,0
2011-03-23,15.814,15.854,15.697,15.734,100224,0
2011-03-24,15.774,15.774,15.535,15.632,144700,0
2011-03-25,15.639,15.674,15.337,15.337,102669,0
2011-03-28,15.378,15.459,15.302,15.339,115138,0
2011-03-29,15.296,15.513,15.281,15.513,148716,0
2011-03-30,15.666,15.928,15.615,15.89,103928,0
2011-03-31,15.931,15.985,15.705,15.754,126012,0
2011-04-01,15.889,15.953,15.718,15.813,61877,0
2011-04-04,15.84,15.862,15.683,15.766,79506,0
2011-04-05,15.763,15.966,15.763,15.928,76554,0
2011-04-06,16.021,16.143,15.936,16.037,84826,0
2011-04-07,16.011,16.159,15.944,16.036,102530,0
2011-04-08,16.112,16.292,16.028,16.112,121613,0
2011-04-11,16.136,16.342,16.097,16.284,84547,0
2011-04-12,16.151,16.201,15.935,15.988,101396,0
2011-04-13,16.059,16.059,15.343,15.425,248650,0
2011-04-14,15.285,15.361,14.968,15.107,417983,0
2011-04-15,15.036,15.107,14.947,14.983,162264,0
2011-04-18,14.901,15.329,14.876,15.3,261877,0
2011-04-19,15.337,15.471,15.3,15.413,161632,0
2011-04-20,15.57,15.695,15.438,15.504,112123,0
2011-04-21,15.57,15.585,15.39,15.425,101977,0
2011-04-25,15.527,15.527,15.383,15.471,77122,0
2011-04-26,15.523,15.619,15.509,15.582,62610,0
2011-04-27,15.646,15.665,15.293,15.646,166595,0
2011-04-28,15.652,15.813,15.534,15.805,142849,0
2011-04-29,15.792,15.905,15.71,15.874,261892,0
2011-05-02,15.882,15.96,15.862,15.897,97461,0
2011-05-03,15.851,15.936,15.687,15.804,166294,0
2011-05-04,15.804,15.804,15.59,15.656,139251,0
2011-05-05,15.529,15.671,15.409,15.536,199263,0
2011-05-06,15.708,15.756,15.427,15.574,169691,0
2011-05-09,15.596,15.695,15.501,15.611,217932,0
2011-05-10,15.671,15.74,15.637,15.716,305866,0
2011-05-11,15.796,15.818,15.551,15.603,164496,0
2011-05-12,15.53,15.708,15.418,15.688,103427,0
2011-05-13,15.662,15.708,15.501,15.552,70370,0
2011-05-16,15.53,15.574,15.372,15.462,132974,0
2011-05-17,15.427,15.59,15.423,15.56,106019,0
2011-05-18,15.574,15.838,15.516,15.825,116010,0
2011-05-19,15.811,16.151,15.811,16.128,149983,0
2011-05-20,16.098,16.129,15.851,15.944,123772,0
2011-05-23,15.818,15.845,15.523,15.651,157922,0
2011-05-24,15.772,15.811,15.484,15.811,202745,0
2011-05-25,15.74,15.811,15.628,15.772,108458,0
2011-05-26,15.662,15.818,15.611,15.818,80187,0
2011-05-27,15.796,16.012,15.796,15.838,72309,0
2011-05-31,15.972,16.21,15.972,16.137,219935,0
2011-06-01,16.143,16.151,15.582,15.611,178934,0
2011-06-02,15.651,15.811,15.627,15.771,134882,0
2011-06-03,15.61,15.796,15.492,15.748,99062,0
2011-06-06,15.811,15.896,15.645,15.788,203865,0
2011-06-07,15.848,16.094,15.806,15.983,125782,0
2011-06-08,15.848,16.173,15.82,15.962,156025,0
2011-06-09,16.032,16.032,15.923,15.978,90320,0
2011-06-10,15.975,16.021,15.724,15.748,103777,0
2011-06-13,15.838,15.838,15.61,15.715,159766,0
2011-06-14,15.869,16.091,15.851,16.028,170393,0
2011-06-15,15.959,16.052,15.771,15.881,157140,0
2011-06-16,15.78,15.898,15.65,15.748,174663,0
2011-06-17,15.875,15.959,15.645,15.687,137473,0
2011-06-20,15.656,15.804,15.651,15.7,103037,0
2011-06-21,15.912,16.396,15.905,16.254,300440,0
2011-06-22,16.195,16.413,16.109,16.113,422874,0
2011-06-23,15.896,16.006,15.724,15.92,252736,0
2011-06-24,15.914,15.962,15.681,15.734,650429,0
2011-06-27,15.7,16.028,15.687,16.012,270023,0
2011-06-28,16.052,16.358,15.997,16.316,162498,0
2011-06-29,16.468,16.925,16.468,16.842,228161,0
2011-06-30,16.985,17.284,16.928,17.257,304408,0
2011-07-01,17.259,17.566,17.259,17.364,160966,0
2011-07-05,17.122,17.468,17.122,17.253,364669,0
2011-07-06,17.076,17.24,17.001,17.031,314573,0
2011-07-07,17.253,17.363,17.096,17.17,226022,0
2011-07-08,17.05,17.23,17.036,17.178,195698,0
2011-07-11,16.995,16.995,16.75,16.931,191798,0
2011-07-12,16.831,17.245,16.734,17.23,298599,0
2011-07-13,17.272,17.382,17.067,17.098,275485,0
2011-07-14,17.155,17.398,17.016,17.115,205019,0
2011-07-15,17.186,17.39,17.131,17.364,182074,0
2011-07-18,17.155,17.238,16.736,16.872,153579,0
2011-07-19,16.966,17.358,16.966,17.254,156847,0
2011-07-20,17.259,17.303,17.138,17.246,125756,0
2011-07-21,17.312,17.607,17.28,17.483,136583,0
2011-07-22,17.427,17.468,17.279,17.412,102109,0
2011-07-25,17.303,17.42,17.259,17.332,119358,0
2011-07-26,17.349,17.409,17.108,17.376,145773,0
2011-07-27,17.287,17.287,16.75,16.787,204293,0
2011-07-28,16.779,17.061,16.779,17.008,169603,0
2011-07-29,16.809,17.184,16.755,17.102,540029,0
2011-08-01,17.398,17.398,16.715,17.06,204295,0
2011-08-02,16.99,17.034,16.883,16.939,254802,0
2011-08-03,16.903,17.21,16.852,17.178,257662,0
2011-08-04,16.936,17.053,16.396,16.429,378994,0
2011-08-05,16.514,16.611,15.657,16.111,638362,0
2011-08-08,15.452,15.815,15.163,15.209,541781,0
2011-08-09,15.385,15.71,14.88,15.703,559662,0
2011-08-10,15.516,15.673,15.194,15.493,420466,0
2011-08-11,15.652,16.514,15.63,16.35,353333,0
2011-08-12,16.46,16.514,16.185,16.359,244980,0
2011-08-15,16.46,16.86,16.46,16.831,126694,0
2011-08-16,16.62,16.964,16.556,16.852,187852,0
2011-08-17,16.846,17.089,16.763,16.784,172607,0
2011-08-18,16.309,16.846,16.135,16.514,285039,0
2011-08-19,16.316,16.688,16.27,16.292,237936,0
2011-08-22,16.628,16.682,16.413,16.543,248878,0
2011-08-23,16.62,16.887,16.535,16.878,328253,0
2011-08-24,16.807,16.955,16.586,16.72,274541,0
2011-08-25,16.846,16.903,16.49,16.643,276225,0
2011-08-26,16.594,16.839,16.207,16.72,190127,0
2011-08-29,16.846,17.029,16.711,16.977,167559,0
2011-08-30,16.887,17.302,16.72,17.266,214475,0
2011-08-31,17.325,17.479,17.1,17.382,257118,0
2011-09-01,17.161,17.337,16.792,16.823,380722,0
2011-09-02,16.442,16.603,16.289,16.543,215556,0
2011-09-06,16.08,16.55,15.771,16.414,290609,0
2011-09-07,16.507,16.654,16.414,16.604,161104,0
2011-09-08,16.516,16.707,16.507,16.631,179583,0
2011-09-09,16.396,16.572,16.245,16.39,323873,0
2011-09-12,16.239,16.49,16.125,16.3,199705,0
2011-09-13,16.366,16.611,16.276,16.543,165037,0
2011-09-14,16.505,16.808,16.358,16.704,238237,0
2011-09-15,16.824,17.076,16.801,16.93,172771,0
2011-09-16,16.972,17.061,16.556,16.66,345483,0
2011-09-19,16.429,16.535,16.207,16.469,240653,0
2011-09-20,16.413,16.611,16.3,16.549,230433,0
2011-09-21,16.476,16.498,16.072,16.125,524098,0
2011-09-22,15.472,15.67,15.298,15.542,687210,0
2011-09-23,15.41,15.763,15.309,15.649,376346,0
2011-09-26,15.687,15.708,15.22,15.498,398256,0
2011-09-27,15.805,16.094,15.732,15.914,293211,0
2011-09-28,15.853,15.93,15.528,15.535,201587,0
2011-09-29,15.756,15.819,15.267,15.413,269255,0
2011-09-30,15.261,15.513,15.172,15.437,384369,0
2011-10-03,15.275,15.438,14.975,14.975,295204,0
2011-10-04,14.835,14.89,14.465,14.784,461306,0
2011-10-05,14.866,15.66,14.758,15.624,408895,0
2011-10-06,15.445,15.548,15.231,15.526,336282,0
2011-10-07,15.608,15.698,15.364,15.418,223574,0
2011-10-10,15.615,15.938,15.533,15.929,140754,0
2011-10-11,15.818,15.898,15.698,15.87,196707,0
2011-10-12,16.208,16.39,16.08,16.101,464532,0
2011-10-13,16.055,16.108,15.763,15.889,294100,0
2011-10-14,16.055,16.15,15.906,16.111,275162,0
2011-10-17,16.111,16.239,15.831,15.876,159864,0
2011-10-18,15.914,16.047,15.831,15.946,212167,0
2011-10-19,15.977,16.15,15.838,15.882,211958,0
2011-10-20,15.73,15.747,15.395,15.54,252731,0
2011-10-21,15.724,15.74,15.428,15.495,335074,0
2011-10-24,15.51,15.555,15.193,15.28,374851,0
2011-10-25,15.196,15.196,14.89,14.956,309191,0
2011-10-26,15.104,15.332,14.901,15.295,304360,0
2011-10-27,15.692,15.698,15.454,15.615,334532,0
2011-10-28,15.577,15.624,15.409,15.445,261623,0
2011-10-31,15.41,15.789,15.402,15.559,287182,0
2011-11-01,15.156,15.188,14.98,15.091,331465,0
2011-11-02,15.231,15.386,15.079,15.104,186998,0
2011-11-03,15.188,15.56,15.1,15.508,237990,0
2011-11-04,15.403,15.446,15.269,15.436,177007,0
2011-11-07,15.462,15.57,15.27,15.526,200871,0
2011-11-08,15.57,15.608,15.324,15.608,123112,0
2011-11-09,15.321,15.376,15.156,15.282,255149,0
2011-11-10,15.392,15.433,15.074,15.367,192577,0
2011-11-11,15.445,15.805,15.418,15.789,201350,0
2011-11-14,15.707,15.932,15.66,15.9,217286,0
2011-11-15,15.826,16.05,15.707,16.035,195023,0
2011-11-16,15.9,16.081,15.813,15.813,131141,0
2011-11-17,15.9,16.018,15.772,15.978,253786,0
2011-11-18,16.058,16.089,15.915,15.985,141946,0
2011-11-21,15.813,15.863,15.643,15.78,174969,0
2011-11-22,15.731,15.832,15.608,15.66,190117,0
2011-11-23,15.6,15.6,15.087,15.146,268099,0
2011-11-25,14.949,15.188,14.941,15.009,162068,0
2011-11-28,15.356,15.386,15.207,15.301,167348,0
2011-11-29,15.301,15.503,15.237,15.264,133309,0
2011-11-30,15.619,15.894,15.61,15.894,271395,0
2011-12-01,15.908,16.129,15.819,15.878,304415,0
2011-12-02,15.907,15.923,15.408,15.475,421743,0
2011-12-05,15.622,15.754,15.156,15.268,514497,0
2011-12-06,15.26,15.328,15.142,15.282,201267,0
2011-12-07,15.223,15.744,15.144,15.689,293449,0
2011-12-08,15.603,15.603,15.133,15.153,234307,0
2011-12-09,15.22,15.433,15.156,15.336,157262,0
2011-12-12,15.142,15.204,14.972,15.204,215689,0
2011-12-13,15.181,15.26,14.926,15.009,188750,0
2011-12-14,14.877,14.956,14.553,14.596,323573,0
2011-12-15,14.738,14.917,14.702,14.828,230412,0
2011-12-16,14.763,14.837,14.642,14.72,255167,0
2011-12-19,14.738,14.869,14.612,14.626,192635,0
2011-12-20,14.811,14.98,14.753,14.852,185764,0
2011-12-21,14.844,14.995,14.784,14.901,183423,0
2011-12-22,14.933,15.142,14.908,15.13,240247,0
2011-12-23,15.191,15.285,15.153,15.184,335306,0
2011-12-27,15.188,15.275,15.15,15.181,73726,0
2011-12-28,15.282,15.282,14.941,15.043,119605,0
2011-12-29,15.13,15.212,15.001,15.15,152297,0
2011-12-30,15.13,15.399,15.091,15.367,183685,0
2012-01-03,15.542,15.618,15.47,15.579,346202,0
2012-01-04,15.565,15.651,15.429,15.455,166037,0
2012-01-05,15.403,15.47,15.223,15.325,302666,0
2012-01-06,15.308,15.429,15.269,15.347,166804,0
2012-01-09,15.395,15.497,15.317,15.47,275845,0
2012-01-10,15.557,15.695,15.534,15.636,207220,0
2012-01-11,15.695,15.695,15.51,15.616,234493,0
2012-01-12,15.54,15.54,15.203,15.384,330747,0
2012-01-13,15.301,15.301,14.958,15.062,374692,0
2012-01-17,15.207,15.28,15.062,15.192,315190,0
2012-01-18,15.159,15.488,15.144,15.446,289971,0
2012-01-19,15.505,15.681,15.418,15.446,232466,0
2012-01-20,15.436,15.519,15.206,15.294,203201,0
2012-01-23,15.347,15.446,15.325,15.387,249353,0
2012-01-24,15.301,15.371,15.223,15.237,291392,0
2012-01-25,15.254,15.429,15.124,15.395,240055,0
2012-01-26,15.488,15.497,15.246,15.285,214185,0
2012-01-27,15.268,15.368,15.203,15.275,347652,0
2012-01-30,15.184,15.331,15.159,15.278,171961,0
2012-01-31,15.371,15.41,15.204,15.395,224524,0
2012-02-01,15.497,15.519,15.347,15.395,230560,0
2012-02-02,15.429,15.488,15.285,15.301,261191,0
2012-02-03,15.376,15.453,15.306,15.321,252440,0
2012-02-06,15.26,15.417,15.25,15.361,179475,0
2012-02-07,15.374,15.449,15.231,15.365,174018,0
2012-02-08,15.413,15.508,15.303,15.349,145875,0
2012-02-09,15.413,15.44,15.358,15.413,164699,0
2012-02-10,15.314,15.328,15.099,15.136,237548,0
2012-02-13,15.314,15.469,15.282,15.376,180502,0
2012-02-14,15.376,15.384,15.22,15.336,219752,0
2012-02-15,15.421,15.547,15.328,15.376,208689,0
2012-02-16,15.361,15.526,15.321,15.526,140572,0
2012-02-17,15.563,15.68,15.51,15.656,135032,0
2012-02-21,15.661,15.822,15.635,15.708,205624,0
2012-02-22,15.661,15.816,15.65,15.742,155112,0
2012-02-23,15.775,15.828,15.695,15.742,143358,0
2012-02-24,15.749,15.79,15.607,15.757,146338,0
2012-02-27,15.68,15.822,15.547,15.816,158806,0
2012-02-28,15.799,15.945,15.758,15.88,190928,0
2012-02-29,15.96,16.057,15.928,15.969,225446,0
2012-03-01,16.055,16.073,15.912,16.015,432920,0
2012-03-02,16.014,16.128,15.952,16.055,388102,0
2012-03-05,16.032,16.032,15.857,15.999,442637,0
2012-03-06,15.841,15.885,15.705,15.755,281924,0
2012-03-07,15.78,15.902,15.692,15.848,152982,0
2012-03-08,15.975,16.047,15.88,16.031,159673,0
2012-03-09,16.087,16.119,15.842,15.911,240644,0
2012-03-12,15.894,16.095,15.872,16.014,192393,0
2012-03-13,16.022,16.297,15.968,16.248,226013,0
2012-03-14,16.306,16.334,15.82,15.928,263657,0
2012-03-15,15.944,15.975,15.732,15.806,187029,0
2012-03-16,15.866,16.22,15.85,16.203,252240,0
2012-03-19,16.102,16.56,16.08,16.508,317454,0
2012-03-20,16.357,16.396,16.111,16.178,414471,0
2012-03-21,16.203,16.712,16.169,16.517,317278,0
2012-03-22,16.32,16.452,16.256,16.383,238439,0
2012-03-23,16.385,16.577,16.328,16.562,269661,0
2012-03-26,16.658,16.819,16.59,16.688,224971,0
2012-03-27,16.658,16.658,16.522,16.552,264413,0
2012-03-28,16.584,16.634,16.435,16.522,451489,0
2012-03-29,16.492,16.56,16.396,16.546,504400,0
2012-03-30,16.584,16.634,16.492,16.546,444735,0
2012-04-02,16.518,16.93,16.478,16.895,204736,0
2012-04-03,16.829,16.904,16.706,16.751,424263,0
2012-04-04,16.537,16.64,16.483,16.576,407102,0
2012-04-05,16.583,16.59,16.411,16.434,253373,0
2012-04-09,16.321,16.423,16.211,16.376,201063,0
2012-04-10,16.298,16.307,15.918,15.99,397339,0
2012-04-11,16.101,16.298,15.959,16.211,363575,0
2012-04-12,16.248,16.454,16.161,16.405,238596,0
2012-04-13,16.108,16.111,15.41,15.48,973604,0
2012-04-16,15.543,15.574,15.316,15.455,381338,0
2012-04-17,15.513,15.828,15.489,15.677,336496,0
2012-04-18,15.653,15.872,15.646,15.841,366493,0
2012-04-19,15.813,15.872,15.63,15.763,339725,0
2012-04-20,15.858,15.912,15.765,15.807,321675,0
2012-04-23,15.582,15.653,15.346,15.463,310770,0
2012-04-24,15.513,15.692,15.463,15.611,206939,0
2012-04-25,15.705,15.772,15.55,15.698,259522,0
2012-04-26,15.705,15.935,15.653,15.91,158593,0
2012-04-27,15.97,16.253,15.97,16.035,493887,0
2012-04-30,15.952,16.211,15.902,16.197,245264,0
2012-05-01,16.2,16.427,16.091,16.182,198202,0
2012-05-02,16.047,16.101,15.856,15.967,279167,0
2012-05-03,15.976,15.976,15.603,15.651,357857,0
2012-05-04,15.583,15.654,15.33,15.378,231208,0
2012-05-07,15.386,15.583,15.284,15.567,296795,0
2012-05-08,15.498,15.506,15.276,15.371,311636,0
2012-05-09,15.287,15.327,15.131,15.296,367819,0
2012-05-10,15.415,15.415,15.166,15.183,330732,0
2012-05-11,15.268,15.346,15.119,15.119,692496,0
2012-05-14,15.039,15.119,14.91,15.047,378819,0
2012-05-15,15.013,15.088,14.919,14.952,418991,0
2012-05-16,14.919,14.936,14.792,14.844,620172,0
2012-05-17,14.836,14.91,14.753,14.829,362384,0
2012-05-18,15.065,15.156,14.783,14.829,685025,0
2012-05-21,14.852,15.128,14.852,15.128,111861,0
2012-05-22,15.021,15.112,14.975,15.013,182056,0
2012-05-23,14.904,14.96,14.76,14.96,230830,0
2012-05-24,14.891,14.952,14.829,14.944,150273,0
2012-05-25,14.912,14.969,14.893,14.962,165901,0
2012-05-29,15.029,15.156,14.997,15.079,146675,0
2012-05-30,14.928,15.065,14.878,14.982,175310,0
2012-05-31,14.994,15.133,14.888,15.051,261235,0
2012-06-01,14.88,14.88,14.391,14.493,713562,0
2012-06-04,14.493,14.661,14.441,14.623,219940,0
2012-06-05,14.609,14.762,14.609,14.746,199811,0
2012-06-06,14.821,14.984,14.753,14.978,192405,0
2012-06-07,15.115,15.152,14.992,15.007,170301,0
2012-06-08,14.912,15,14.813,14.899,140082,0
2012-06-11,15.032,15.05,14.63,14.655,371055,0
2012-06-12,14.708,14.776,14.557,14.737,283247,0
2012-06-13,14.646,15.059,14.63,14.731,234027,0
2012-06-14,14.753,14.863,14.708,14.803,215463,0
2012-06-15,14.794,15.007,14.753,14.813,270604,0
2012-06-18,14.768,14.953,14.737,14.893,188011,0
2012-06-19,14.984,15.131,14.905,15.122,297360,0
2012-06-20,15.101,15.341,15.05,15.296,238753,0
2012-06-21,15.311,15.327,14.846,14.863,191245,0
2012-06-22,15.007,15.041,14.863,14.937,117753,0
2012-06-25,14.912,15.082,14.88,14.93,167536,0
2012-06-26,14.946,15.091,14.887,15.059,131687,0
2012-06-27,15.101,15.101,14.88,14.978,188416,0
2012-06-28,14.921,14.921,14.617,14.872,229861,0
2012-06-29,15.107,15.115,14.813,14.978,254674,0
2012-07-02,15.059,15.391,15.059,15.311,194697,0
2012-07-03,15.238,15.421,15.115,15.264,268329,0
2012-07-05,15.366,15.503,15.366,15.415,199633,0
2012-07-06,15.341,15.391,15.183,15.206,126853,0
2012-07-09,15.191,15.319,15.137,15.271,153087,0
2012-07-10,15.287,15.408,15.174,15.28,168239,0
2012-07-11,15.255,15.391,15.231,15.334,134634,0
2012-07-12,15.28,15.494,15.224,15.452,272707,0
2012-07-13,15.468,15.646,15.398,15.588,114469,0
2012-07-16,15.541,15.619,15.433,15.564,131304,0
2012-07-17,15.517,15.657,15.477,15.646,139337,0
2012-07-18,15.498,15.623,15.329,15.385,145856,0
2012-07-19,15.408,15.494,15.375,15.398,350508,0
2012-07-20,15.311,15.375,15.198,15.224,107590,0
2012-07-23,14.984,15.091,14.746,15.041,170436,0
2012-07-24,15.116,15.133,14.888,15.016,226634,0
2012-07-25,15.091,15.303,15.067,15.296,237460,0
2012-07-26,15.408,15.503,15.327,15.461,298878,0
2012-07-27,15.517,15.692,15.477,15.692,353213,0
2012-07-30,15.657,15.721,15.527,15.579,165195,0
2012-07-31,15.61,15.729,15.408,15.461,310046,0
2012-08-01,15.564,15.603,15.433,15.494,532464,0
2012-08-02,15.418,15.489,15.24,15.306,456488,0
2012-08-03,15.588,15.705,15.51,15.595,183819,0
2012-08-06,15.579,15.674,15.557,15.637,82708,0
2012-08-07,15.697,15.886,15.683,15.856,134821,0
2012-08-08,15.833,15.928,15.813,15.841,101340,0
2012-08-09,15.856,15.983,15.826,15.849,107536,0
2012-08-10,15.805,15.928,15.771,15.865,291945,0
2012-08-13,15.826,15.841,15.729,15.813,160274,0
2012-08-14,15.865,15.983,15.833,15.88,107986,0
2012-08-15,15.894,15.991,15.819,15.919,224039,0
2012-08-16,15.976,16.097,15.945,16.015,141796,0
2012-08-17,16.015,16.147,15.928,16.033,148928,0
2012-08-20,16.057,16.46,16.007,16.363,243410,0
2012-08-21,16.42,16.552,16.199,16.207,177004,0
2012-08-22,16.131,16.245,16.057,16.104,132416,0
2012-08-23,16.024,16.049,15.856,15.953,142035,0
2012-08-24,15.949,16.03,15.877,15.974,135775,0
2012-08-27,16.015,16.049,15.856,15.928,111680,0
2012-08-28,15.969,16.245,15.969,16.172,183415,0
2012-08-29,16.182,16.253,16.131,16.199,80475,0
2012-08-30,16.182,16.261,16.097,16.121,63063,0
2012-08-31,16.261,16.324,16.156,16.207,148399,0
2012-09-04,16.237,16.292,16.119,16.153,117936,0
2012-09-05,16.164,16.164,15.729,16.066,252952,0
2012-09-06,16.191,16.402,16.191,16.381,140063,0
2012-09-07,16.418,16.591,16.41,16.516,139440,0
2012-09-10,16.559,16.6,16.323,16.401,98391,0
2012-09-11,16.499,16.627,16.401,16.499,98233,0
2012-09-12,16.521,16.618,16.276,16.323,170153,0
2012-09-13,16.379,16.506,16.292,16.483,128319,0
2012-09-14,16.529,16.584,16.316,16.418,117687,0
2012-09-17,16.353,16.529,16.346,16.483,98985,0
2012-09-18,16.476,16.745,16.418,16.65,153326,0
2012-09-19,16.736,16.775,16.427,16.568,113191,0
2012-09-20,16.459,16.529,16.379,16.41,86004,0
2012-09-21,16.476,16.537,16.379,16.392,83186,0
2012-09-24,16.41,16.483,16.309,16.331,85905,0
2012-09-25,16.353,16.476,16.292,16.346,96558,0
2012-09-26,16.338,16.418,16.268,16.309,77714,0
2012-09-27,16.379,16.521,16.323,16.459,73944,0
2012-09-28,16.427,16.427,16.221,16.301,110786,0
2012-10-01,16.37,16.6,16.323,16.427,193159,0
2012-10-02,16.506,16.506,16.301,16.41,191816,0
2012-10-03,16.392,16.418,16.292,16.323,132851,0
2012-10-04,16.392,16.491,16.346,16.491,167120,0
2012-10-05,16.584,16.698,16.433,16.491,99479,0
2012-10-08,16.499,16.506,16.418,16.506,38016,0
2012-10-09,16.559,16.559,16.309,16.427,142550,0
2012-10-10,16.41,16.468,16.338,16.401,208893,0
2012-10-11,16.521,16.674,16.506,16.608,136929,0
2012-10-12,16.634,16.634,16.432,16.483,157009,0
2012-10-15,16.515,16.627,16.458,16.627,129079,0
2012-10-16,16.608,16.674,16.536,16.642,93866,0
2012-10-17,16.65,16.862,16.568,16.823,77728,0
2012-10-18,16.767,16.799,16.674,16.76,162726,0
2012-10-19,16.666,16.714,16.468,16.559,117421,0
2012-10-22,16.529,16.608,16.426,16.6,89702,0
2012-10-23,16.506,16.521,16.33,16.409,130350,0
2012-10-24,16.441,16.521,16.292,16.458,164804,0
2012-10-25,16.706,16.872,16.627,16.751,215499,0
2012-10-26,16.736,16.862,16.576,16.839,215371,0
2012-10-31,17.069,17.451,17.069,17.433,230350,0
2012-11-01,17.263,17.527,17.085,17.204,327710,0
2012-11-02,17.186,17.393,17.161,17.171,217955,0
2012-11-05,17.136,17.217,17.015,17.144,120967,0
2012-11-06,17.225,17.347,17.046,17.241,157503,0
2012-11-07,17.077,17.217,16.977,17.186,196442,0
2012-11-08,17.195,17.217,17.039,17.179,154559,0
2012-11-09,17.093,17.263,17.062,17.171,139919,0
2012-11-12,17.171,17.25,16.999,17.25,64629,0
2012-11-13,17.052,17.275,17.045,17.233,128458,0
2012-11-14,17.269,17.283,16.924,16.96,254845,0
2012-11-15,16.944,17.019,16.679,16.905,290175,0
2012-11-16,16.951,17.143,16.772,17.11,179513,0
2012-11-19,17.233,17.325,17.16,17.301,126938,0
2012-11-20,17.275,17.332,17.045,17.101,129368,0
2012-11-21,17.127,17.194,16.982,17.143,82275,0
2012-11-23,17.143,17.409,17.101,17.401,63094,0
2012-11-26,17.424,17.424,17.005,17.178,191057,0
2012-11-27,17.263,17.283,17.084,17.194,118702,0
2012-11-28,17.143,17.317,17.005,17.216,161068,0
2012-11-29,17.24,17.442,17.233,17.424,150293,0
2012-11-30,17.416,17.708,17.338,17.605,587127,0
2012-12-03,17.674,17.759,17.332,17.401,232300,0
2012-12-04,17.409,17.483,17.332,17.433,322943,0
2012-12-05,17.504,17.737,17.496,17.57,221923,0
2012-12-06,17.631,17.749,17.467,17.613,243922,0
2012-12-07,17.647,17.798,17.527,17.708,150415,0
2012-12-10,17.759,17.903,17.656,17.798,245417,0
2012-12-11,17.88,17.968,17.821,17.968,183792,0
2012-12-12,17.977,18.208,17.977,18.09,166541,0
2012-12-13,18.09,18.158,17.945,18.106,113928,0
2012-12-14,18.051,18.25,17.961,18.009,137297,0
2012-12-17,17.977,18.294,17.977,18.268,148801,0
2012-12-18,18.294,18.431,18.186,18.428,313783,0
2012-12-19,18.401,18.694,18.346,18.58,188628,0
2012-12-20,18.509,18.534,18.2,18.484,252688,0
2012-12-21,18.384,18.593,18.194,18.243,243135,0
2012-12-24,18.323,18.484,18.051,18.143,137685,0
2012-12-26,18.234,18.353,18.143,18.186,94575,0
2012-12-27,18.098,18.346,18.026,18.2,176636,0
2012-12-28,18.138,18.268,18.09,18.234,123667,0
2012-12-31,18.259,18.534,18.194,18.475,208342,0
2013-01-02,18.517,18.763,18.376,18.534,252462,0
2013-01-03,18.55,18.754,18.411,18.732,251603,0
2013-01-04,18.754,18.934,18.542,18.601,142139,0
2013-01-07,18.61,18.684,18.277,18.467,188555,0
2013-01-08,18.428,18.525,18.13,18.353,175442,0
2013-01-09,18.44,18.567,18.259,18.509,547989,0
2013-01-10,18.34,18.856,17.854,18.813,646626,0
2013-01-11,18.874,18.975,18.719,18.775,273021,0
2013-01-14,18.816,18.842,18.727,18.816,155914,0
2013-01-15,18.793,18.865,18.646,18.824,282690,0
2013-01-16,18.749,19.023,18.655,18.968,167632,0
2013-01-17,19,19.049,18.809,19.017,230451,0
2013-01-18,18.897,19.234,18.897,19.133,316003,0
2013-01-22,19.158,19.511,19.128,19.492,293123,0
2013-01-23,19.437,19.502,19.133,19.185,313065,0
2013-01-24,19.133,19.168,19.049,19.12,194870,0
2013-01-25,19.023,19.066,18.842,18.874,326742,0
2013-01-28,18.842,19.042,18.703,19.008,239733,0
2013-01-29,19.008,19.201,18.968,19.191,266612,0
2013-01-30,19.023,19.059,18.859,18.984,390900,0
2013-01-31,18.968,18.991,18.824,18.897,336913,0
2013-02-01,18.892,19.075,18.735,18.991,354973,0
2013-02-04,18.842,19.017,18.775,18.85,191603,0
2013-02-05,18.951,19.042,18.816,18.874,187351,0
2013-02-06,18.859,19.133,18.824,19.084,223361,0
2013-02-07,19.033,19.227,18.882,19.066,230361,0
2013-02-08,19.023,19.158,18.892,19.042,199258,0
2013-02-11,18.984,19.075,18.874,19.066,223979,0
2013-02-12,19.042,19.318,19.023,19.268,366562,0
2013-02-13,19.149,19.348,18.994,18.994,196012,0
2013-02-14,19.002,19.203,18.977,19.114,182857,0
2013-02-15,18.977,19.203,18.894,19.149,247218,0
2013-02-19,19.114,19.515,19.087,19.487,273308,0
2013-02-20,19.39,19.471,19.171,19.18,339139,0
2013-02-21,19.187,19.408,19.01,19.026,426523,0
2013-02-22,19.142,19.374,18.946,19.357,630499,0
2013-02-25,19.34,19.424,18.908,18.908,407380,0
2013-02-26,19.019,19.087,18.713,19.087,430581,0
2013-02-27,19.035,19.432,19.026,19.398,461824,0
2013-02-28,19.313,19.408,19.171,19.363,296979,0
2013-03-01,19.363,19.369,19.087,19.295,317825,0
2013-03-04,19.237,19.408,19.106,19.374,514220,0
2013-03-05,19.458,19.634,19.381,19.54,217377,0
2013-03-06,19.589,19.602,19.287,19.441,247519,0
2013-03-07,19.497,19.523,19.153,19.23,252317,0
2013-03-08,19.313,19.33,19.187,19.322,150292,0
2013-03-11,19.253,19.398,19.194,19.398,140867,0
2013-03-12,19.381,19.658,19.322,19.658,219573,0
2013-03-13,19.648,19.73,19.492,19.528,285263,0
2013-03-14,19.52,19.828,19.502,19.738,223217,0
2013-03-15,19.812,19.972,19.745,19.834,374872,0
2013-03-18,19.73,19.934,19.52,19.544,354166,0
2013-03-19,19.484,19.769,19.484,19.713,200295,0
2013-03-20,19.868,19.893,19.752,19.852,147290,0
2013-03-21,19.852,19.899,19.622,19.73,309295,0
2013-03-22,19.778,19.852,19.674,19.738,233997,0
2013-03-25,19.852,19.916,19.614,19.69,210593,0
2013-03-26,19.752,19.958,19.698,19.941,224440,0
2013-03-27,19.958,20.031,19.69,20.006,284245,0
2013-03-28,20.014,20.208,19.899,20.087,440588,0
2013-04-01,20.048,20.096,19.778,19.828,301518,0
2013-04-02,19.941,20.286,19.916,20.104,228965,0
2013-04-03,20.2,20.2,19.492,19.561,431709,0
2013-04-04,19.631,19.706,19.484,19.614,452319,0
2013-04-05,19.371,19.577,19.151,19.577,480470,0
2013-04-08,19.552,19.64,19.266,19.502,422011,0
2013-04-09,19.561,19.606,19.419,19.552,299806,0
2013-04-10,19.569,20.031,19.544,20.031,340522,0
2013-04-11,20.019,20.019,19.659,19.873,280151,0
2013-04-12,19.764,19.838,19.243,19.463,512163,0
2013-04-15,19.133,19.523,18.312,18.377,791893,0
2013-04-16,18.37,18.691,18.156,18.502,898123,0
2013-04-17,18.413,18.538,18.258,18.355,713636,0
2013-04-18,18.495,18.584,18.332,18.332,428216,0
2013-04-19,18.386,18.47,18.347,18.361,557023,0
2013-04-22,18.394,18.512,18.294,18.347,1470516,0
2013-04-23,18.347,18.386,18.206,18.34,507360,0
2013-04-24,18.377,18.403,18.276,18.332,351565,0
2013-04-25,18.355,18.37,18.225,18.332,360688,0
2013-04-26,18.258,18.347,18.141,18.175,285758,0
2013-04-29,18.243,18.347,18.165,18.294,285189,0
2013-04-30,18.285,18.606,18.12,18.553,556473,0
2013-05-01,18.633,18.752,18.386,18.495,303323,0
2013-05-02,18.538,18.691,18.403,18.553,266555,0
2013-05-03,18.706,18.917,18.59,18.597,253350,0
2013-05-06,18.569,18.691,18.546,18.633,169484,0
2013-05-07,18.706,18.974,18.706,18.82,248000,0
2013-05-08,18.87,18.957,18.691,18.797,225159,0
2013-05-09,18.813,18.902,18.641,18.681,194798,0
2013-05-10,18.606,18.672,18.546,18.648,234182,0
2013-05-13,18.712,18.802,18.542,18.776,194482,0
2013-05-14,18.719,18.853,18.499,18.594,212553,0
2013-05-15,18.456,18.669,18.43,18.603,373762,0
2013-05-16,18.594,18.785,18.534,18.58,254873,0
2013-05-17,18.654,18.654,18.366,18.524,195493,0
2013-05-20,18.621,18.621,18.408,18.43,119094,0
2013-05-21,18.524,19.406,18.417,19.152,480535,0
2013-05-22,19.118,19.293,18.862,18.862,280157,0
2013-05-23,18.853,18.914,18.373,18.817,283588,0
2013-05-24,18.603,18.862,18.534,18.727,174520,0
2013-05-28,18.844,18.9,18.516,18.645,225200,0
2013-05-29,18.58,18.909,18.55,18.802,276817,0
2013-05-30,18.862,18.988,18.63,18.719,181166,0
2013-05-31,18.619,18.676,18.255,18.255,396297,0
2013-06-03,18.319,18.687,18.272,18.594,304137,0
2013-06-04,18.516,18.55,18.262,18.491,382249,0
2013-06-05,18.43,18.439,17.802,18.123,415043,0
2013-06-06,18.081,18.169,17.809,18.16,473613,0
2013-06-07,18.254,18.262,17.927,18.194,243157,0
2013-06-10,18.194,18.447,18.051,18.381,231343,0
2013-06-11,18.237,18.587,18.059,18.483,382450,0
2013-06-12,18.597,18.597,18.074,18.133,870759,0
2013-06-13,18.162,18.402,17.976,18.33,319020,0
2013-06-14,18.3,18.385,18.182,18.33,330550,0
2013-06-17,18.512,18.682,18.376,18.521,265045,0
2013-06-18,18.441,18.8,18.441,18.772,251820,0
2013-06-19,18.772,18.772,18.34,18.402,793355,0
2013-06-20,18.061,18.139,17.79,17.85,799837,0
2013-06-21,17.79,18.247,17.7,17.919,957656,0
2013-06-24,17.7,17.877,17.515,17.731,604120,0
2013-06-25,17.817,17.919,17.639,17.902,425579,0
2013-06-26,18.019,18.322,18,18.092,836287,0
2013-06-27,18.316,18.822,18.316,18.8,923228,0
2013-06-28,18.79,19.891,18.748,19.741,1003312,0
2013-07-01,19.933,19.964,19.47,19.693,321101,0
2013-07-02,19.539,19.891,19.275,19.43,707454,0
2013-07-03,19.367,19.514,19.292,19.47,286535,0
2013-07-05,19.414,19.651,19.308,19.485,378876,0
2013-07-08,19.572,19.775,19.556,19.669,286786,0
2013-07-09,19.792,19.875,19.547,19.875,332696,0
2013-07-10,19.775,20.031,19.594,19.882,300298,0
2013-07-11,20.134,20.576,20.092,20.516,403807,0
2013-07-12,20.462,20.585,20.232,20.301,232672,0
2013-07-15,20.241,20.499,20.15,20.285,250584,0
2013-07-16,20.207,20.454,20.181,20.277,244360,0
2013-07-17,20.313,20.454,20.197,20.291,315759,0
2013-07-18,20.353,20.592,20.291,20.454,294529,0
2013-07-19,20.395,20.608,20.291,20.404,281592,0
2013-07-22,20.363,20.634,20.343,20.343,317864,0
2013-07-23,20.423,20.576,20.267,20.462,357716,0
2013-07-24,20.545,20.847,20.499,20.816,432807,0
2013-07-25,20.792,20.891,20.576,20.746,293148,0
2013-07-26,20.652,20.891,20.592,20.746,296079,0
2013-07-29,20.712,20.915,20.652,20.762,241825,0
2013-07-30,20.808,20.967,20.72,20.8,414734,0
2013-07-31,20.899,20.99,20.447,20.48,659798,0
2013-08-01,20.563,20.615,20.37,20.516,303027,0
2013-08-02,20.462,20.746,20.447,20.521,305730,0
2013-08-05,20.521,20.615,20.509,20.585,54515,0
2013-08-06,20.489,20.53,20.126,20.232,388266,0
2013-08-07,20.027,20.395,19.99,20.37,159682,0
2013-08-08,20.423,20.847,20.386,20.762,351507,0
2013-08-09,20.516,20.784,20.516,20.67,255432,0
2013-08-12,20.585,20.608,20.165,20.447,319428,0
2013-08-13,20.407,20.457,20.27,20.382,241744,0
2013-08-14,20.407,20.699,20.294,20.541,306874,0
2013-08-15,20.366,20.725,20.152,20.425,308150,0
2013-08-16,20.356,20.683,20.244,20.356,261123,0
2013-08-19,20.34,20.417,19.978,20.235,285581,0
2013-08-20,20.235,20.519,20.136,20.398,264004,0
2013-08-21,20.27,20.27,19.921,20.036,215889,0
2013-08-22,19.992,20.02,19.655,19.954,310354,0
2013-08-23,19.984,20.068,19.829,20.046,301697,0
2013-08-26,20.002,20.012,19.813,19.871,225996,0
2013-08-27,19.746,19.887,19.559,19.854,556577,0
2013-08-28,19.823,20.002,19.621,19.912,273433,0
2013-08-29,19.845,20.085,19.761,19.903,340155,0
2013-08-30,19.887,20.046,19.823,19.929,303490,0
2013-09-03,19.576,19.599,18.777,18.811,864977,0
2013-09-04,18.733,19.197,18.709,19.173,883409,0
2013-09-05,19.154,19.45,19.137,19.284,409933,0
2013-09-06,19.551,19.606,19.077,19.248,524578,0
2013-09-09,19.284,19.559,19.248,19.524,281610,0
2013-09-10,19.599,19.599,19.301,19.389,292277,0
2013-09-11,19.164,19.708,19.164,19.691,678651,0
2013-09-12,19.606,19.675,19.215,19.285,392521,0
2013-09-13,19.285,19.489,19.267,19.328,242287,0
2013-09-16,19.499,19.632,19.356,19.449,222646,0
2013-09-17,19.465,19.623,19.407,19.551,217001,0
2013-09-18,19.509,19.64,19.31,19.614,231466,0
2013-09-19,19.675,19.715,19.509,19.535,148831,0
2013-09-20,19.641,19.667,19.337,19.368,395130,0
2013-09-23,19.363,19.525,19.337,19.459,247467,0
2013-09-24,19.465,19.632,19.356,19.599,327032,0
2013-09-25,19.614,19.699,19.449,19.551,278203,0
2013-09-26,19.535,19.715,19.389,19.407,209478,0
2013-09-27,19.398,19.459,19.31,19.327,180094,0
2013-09-30,19.319,19.576,19.277,19.292,177879,0
2013-10-01,19.198,19.472,19.051,19.277,385163,0
2013-10-02,19.173,19.319,19.106,19.301,257938,0
2013-10-03,19.327,19.551,19.31,19.551,337326,0
2013-10-04,19.585,19.989,19.518,19.974,417505,0
2013-10-07,19.876,20.059,19.726,19.892,373017,0
2013-10-08,19.892,19.942,19.536,19.585,454792,0
2013-10-09,19.606,19.783,19.543,19.624,330561,0
2013-10-10,19.733,20.067,19.686,20.043,185801,0
2013-10-11,20.092,20.109,19.909,20.092,149731,0
2013-10-14,19.95,20.25,19.95,20.207,87168,0
2013-10-15,20.067,20.073,19.677,19.775,335350,0
2013-10-16,19.765,19.85,19.641,19.757,307801,0
2013-10-17,19.7,20.234,19.677,20.182,561083,0
2013-10-18,20.158,20.356,20.158,20.198,441722,0
2013-10-21,20.189,20.372,20.134,20.279,222652,0
2013-10-22,20.293,20.658,20.287,20.621,403784,0
2013-10-23,20.519,20.658,20.269,20.333,378097,0
2013-10-24,19.883,19.982,19.284,19.551,510087,0
2013-10-25,19.433,19.658,19.276,19.649,317401,0
2013-10-28,19.6,19.85,19.6,19.74,269308,0
2013-10-29,19.792,20.134,19.792,20.116,625238,0
2013-10-30,20.126,20.143,19.716,19.85,388729,0
2013-10-31,19.892,20.302,19.859,19.935,404693,0
2013-11-01,19.909,20.126,19.757,19.95,318504,0
2013-11-04,20.126,20.134,19.775,19.916,307083,0
2013-11-05,19.81,19.833,19.526,19.709,419686,0
2013-11-06,19.733,19.999,19.726,19.95,287567,0
2013-11-07,19.925,19.974,19.792,19.818,212576,0
2013-11-08,19.757,19.8,19.577,19.692,199077,0
2013-11-11,19.775,19.783,19.465,19.481,169194,0
2013-11-12,19.465,19.551,19.337,19.543,212134,0
2013-11-13,19.531,19.654,19.377,19.564,221628,0
2013-11-14,19.59,19.746,19.469,19.738,174757,0
2013-11-15,19.706,19.738,19.54,19.713,275458,0
2013-11-18,19.779,19.788,19.494,19.548,164946,0
2013-11-19,19.58,19.58,19.287,19.371,105741,0
2013-11-20,19.419,19.477,19.27,19.402,250841,0
2013-11-21,19.377,19.461,19.244,19.304,188948,0
2013-11-22,19.35,19.35,19.191,19.27,250609,0
2013-11-25,19.252,19.445,19.191,19.445,226540,0
2013-11-26,19.477,19.477,19.218,19.314,377893,0
2013-11-27,19.218,19.287,19.089,19.176,308229,0
2013-11-29,19.27,19.522,19.261,19.454,113013,0
2013-12-02,19.244,19.494,19.184,19.279,364233,0
2013-12-03,19.228,19.35,19.062,19.201,372438,0
2013-12-04,19.131,19.371,19.07,19.364,946853,0
2013-12-05,19.384,19.637,19.287,19.564,491382,0
2013-12-06,19.59,19.932,19.572,19.897,293315,0
2013-12-09,19.905,19.987,19.73,19.939,449510,0
2013-12-10,19.932,20.089,19.762,20.07,278821,0
2013-12-11,20.152,20.168,19.708,19.733,740344,0
2013-12-12,19.676,19.757,19.462,19.613,609026,0
2013-12-13,19.716,19.764,19.457,19.725,194193,0
2013-12-16,19.859,20.084,19.657,19.676,412082,0
2013-12-17,19.691,19.917,19.575,19.757,375514,0
2013-12-18,19.818,19.96,19.631,19.783,360471,0
2013-12-19,19.749,19.936,19.606,19.917,207222,0
2013-12-20,20.01,20.054,19.774,20.028,639539,0
2013-12-23,20.161,20.161,19.926,20.045,302190,0
2013-12-24,20.111,20.175,19.943,20.129,134077,0
2013-12-26,20.193,20.304,20.075,20.304,91839,0
2013-12-27,20.245,20.312,19.983,20.067,329309,0
2013-12-30,20.144,20.297,20.067,20.237,212727,0
2013-12-31,20.304,20.49,20.175,20.422,213970,0
2014-01-02,20.403,20.412,19.867,20.01,246242,0
2014-01-03,20.102,20.152,19.951,20.067,216880,0
2014-01-06,20.067,20.067,19.74,19.983,343630,0
2014-01-07,19.867,19.951,19.733,19.8,475016,0
2014-01-08,19.84,19.84,19.622,19.691,329386,0
2014-01-09,19.74,19.792,19.559,19.691,290335,0
2014-01-10,19.592,19.84,19.524,19.774,345487,0
2014-01-13,19.779,19.905,19.528,19.618,436719,0
2014-01-14,19.473,19.536,18.87,19.16,884643,0
2014-01-15,18.945,19.203,18.896,19.046,1599486,0
2014-01-16,19.082,19.127,18.969,19.037,646279,0
2014-01-17,18.976,19.091,18.937,19.02,350735,0
2014-01-21,19.072,19.141,18.961,19.11,453549,0
2014-01-22,19.187,19.194,19.003,19.064,516132,0
2014-01-23,18.952,19.003,18.819,18.919,382127,0
2014-01-24,18.864,18.994,18.776,18.864,633028,0
2014-01-27,18.87,18.911,18.659,18.767,599644,0
2014-01-28,18.776,18.785,18.616,18.642,850463,0
2014-01-29,18.642,18.702,18.406,18.446,762729,0
2014-01-30,18.465,18.583,18.465,18.552,755373,0
2014-01-31,18.396,18.694,18.331,18.569,695326,0
2014-02-03,18.674,18.758,18.491,18.535,1067433,0
2014-02-04,18.5,18.577,18.446,18.552,445367,0
2014-02-05,18.518,18.937,18.483,18.911,550754,0
2014-02-06,18.896,19.147,18.879,19.133,520835,0
2014-02-07,19.222,19.368,19.187,19.368,872866,0
2014-02-10,19.309,19.362,19.055,19.17,422293,0
2014-02-11,19.16,19.528,19.11,19.491,444108,0
2014-02-12,19.574,19.64,19.446,19.582,438765,0
2014-02-13,19.533,19.852,19.523,19.834,488801,0
2014-02-14,19.784,19.938,19.631,19.776,255426,0
2014-02-18,19.801,19.938,19.741,19.842,299802,0
2014-02-19,19.776,19.894,19.726,19.834,592242,0
2014-02-20,19.766,19.86,19.287,19.313,824427,0
2014-02-21,19.226,19.47,19.137,19.25,546746,0
2014-02-24,19.376,19.496,19.207,19.287,368775,0
2014-02-25,19.287,19.429,19.207,19.358,391027,0
2014-02-26,19.363,19.419,19.154,19.25,390228,0
2014-02-27,19.269,19.438,19.25,19.376,353383,0
2014-02-28,19.419,19.631,19.313,19.566,453343,0
2014-03-03,19.47,19.506,19.363,19.446,252807,0
2014-03-04,19.591,19.613,19.446,19.533,291182,0
2014-03-05,19.591,19.928,19.591,19.928,300622,0
2014-03-06,19.919,20.022,19.834,20.004,279371,0
2014-03-07,19.878,19.945,19.827,19.902,232335,0
2014-03-10,19.842,19.902,19.657,19.834,350773,0
2014-03-11,19.842,19.869,19.784,19.819,136371,0
2014-03-12,19.767,19.862,19.701,19.844,191076,0
2014-03-13,19.913,19.913,19.686,19.742,206151,0
2014-03-14,19.727,19.803,19.632,19.701,149082,0
2014-03-17,19.735,19.904,19.667,19.871,310931,0
2014-03-18,19.821,19.956,19.742,19.794,297731,0
2014-03-19,19.777,19.88,19.606,19.693,323572,0
2014-03-20,19.667,19.701,19.592,19.677,582731,0
2014-03-21,19.727,19.727,19.533,19.583,1066635,0
2014-03-24,19.667,19.667,19.575,19.641,510509,0
2014-03-25,19.767,19.767,19.592,19.632,342749,0
2014-03-26,19.667,19.854,19.559,19.803,314578,0
2014-03-27,19.862,19.896,19.751,19.887,347225,0
2014-03-28,19.956,20.183,19.922,20.166,328677,0
2014-03-31,20.272,20.361,20.209,20.281,308403,0
2014-04-01,20.272,20.455,20.191,20.404,252295,0
2014-04-02,20.44,20.589,20.385,20.549,332514,0
2014-04-03,20.252,20.336,19.701,19.946,794025,0
2014-04-04,20.058,20.236,19.987,20.091,269410,0
2014-04-07,20.091,20.15,20.024,20.116,260739,0
2014-04-08,20.159,20.361,20.109,20.336,197277,0
2014-04-09,20.395,20.622,20.385,20.596,258961,0
2014-04-10,20.567,20.842,20.524,20.65,933902,0
2014-04-11,20.342,20.513,19.946,20.288,601664,0
2014-04-14,20.336,20.519,20.272,20.465,312001,0
2014-04-15,20.386,20.503,20.312,20.465,381915,0
2014-04-16,20.525,20.582,20.465,20.567,302181,0
2014-04-17,20.582,20.614,20.493,20.534,323237,0
2014-04-21,20.519,20.597,20.456,20.55,185207,0
2014-04-22,20.542,20.542,20.166,20.288,359599,0
2014-04-23,20.304,20.369,20.2,20.342,410585,0
2014-04-24,20.405,20.474,20.217,20.328,221182,0
2014-04-25,20.32,20.342,20.183,20.304,195807,0
2014-04-28,20.369,20.414,20.244,20.405,267884,0
2014-04-29,20.456,20.55,20.456,20.534,174846,0
2014-04-30,20.525,20.671,20.465,20.634,170205,0
2014-05-01,20.614,20.74,20.582,20.704,296775,0
2014-05-02,20.643,20.874,20.624,20.855,313583,0
2014-05-05,20.829,20.952,20.723,20.915,298004,0
2014-05-06,20.969,21.059,20.907,21.059,205197,0
2014-05-07,20.961,21.103,20.952,21.076,312590,0
2014-05-08,21.094,21.23,21.045,21.206,222960,0
2014-05-09,21.113,21.197,21.052,21.122,188331,0
2014-05-12,21.163,21.326,21.076,21.317,273196,0
2014-05-13,21.319,21.319,21.104,21.207,278482,0
2014-05-14,21.231,21.421,21.223,21.302,287005,0
2014-05-15,21.319,21.351,21.027,21.247,174087,0
2014-05-16,21.215,21.319,21.141,21.247,222041,0
2014-05-19,21.302,21.386,21.241,21.344,172375,0
2014-05-20,21.223,21.395,21.141,21.197,192657,0
2014-05-21,21.197,21.361,21.197,21.344,157343,0
2014-05-22,21.241,21.479,21.241,21.454,192109,0
2014-05-23,21.495,21.531,21.311,21.361,239356,0
2014-05-27,21.43,21.43,21.207,21.337,214904,0
2014-05-28,21.371,21.371,21.19,21.241,192927,0
2014-05-29,21.311,21.361,21.132,21.207,185565,0
2014-05-30,21.215,21.293,21.181,21.247,165053,0
2014-06-02,21.141,21.403,21.141,21.337,174018,0
2014-06-03,21.276,21.438,21.241,21.351,153123,0
2014-06-04,21.311,21.487,21.132,21.462,286512,0
2014-06-05,21.445,21.445,20.944,21.141,480576,0
2014-06-06,21.114,21.215,21.002,21.181,212459,0
2014-06-09,21.231,21.231,21.053,21.104,398595,0
2014-06-10,21.141,21.266,21.104,21.266,211985,0
2014-06-11,21.286,21.381,21.096,21.149,272972,0
2014-06-12,21.124,21.313,21.124,21.313,190592,0
2014-06-13,21.277,21.313,21.198,21.258,163963,0
2014-06-16,21.224,21.58,21.174,21.49,285191,0
2014-06-17,21.44,21.498,21.372,21.465,167438,0
2014-06-18,21.44,21.688,21.423,21.671,217699,0
2014-06-19,21.706,21.782,21.372,21.405,290499,0
2014-06-20,21.447,21.524,21.295,21.372,326587,0
2014-06-23,21.415,21.447,21.054,21.133,500299,0
2014-06-24,21.115,21.165,20.944,20.977,1066911,0
2014-06-25,20.961,21.198,20.944,21.105,894164,0
2014-06-26,21.165,21.363,21.096,21.149,774074,0
2014-06-27,21.313,21.871,21.046,21.854,718317,0
2014-06-30,21.888,22.162,21.706,22.012,907079,0
2014-07-01,22.093,22.245,22.04,22.227,277516,0
2014-07-02,22.11,22.288,21.871,22.281,414601,0
2014-07-03,22.264,22.461,22.21,22.359,163301,0
2014-07-07,22.288,22.451,22.236,22.35,333554,0
2014-07-08,22.332,22.341,22.129,22.281,301490,0
2014-07-09,22.272,22.562,22.186,22.469,325593,0
2014-07-10,22.359,22.562,22.35,22.53,273941,0
2014-07-11,22.497,22.497,21.961,22.049,377452,0
2014-07-14,22.093,22.255,22.084,22.192,241583,0
2014-07-15,22.21,22.255,21.961,22.093,223582,0
2014-07-16,22.129,22.236,22.093,22.178,222637,0
2014-07-17,22.146,22.192,22.04,22.049,268124,0
2014-07-18,22.11,22.219,22.058,22.138,223988,0
2014-07-21,22.093,22.17,21.979,22.04,190330,0
2014-07-22,22.04,22.093,21.988,22.04,195137,0
2014-07-23,22.138,22.146,21.969,22.049,186205,0
2014-07-24,22.067,22.093,22.012,22.093,130513,0
2014-07-25,22.04,22.058,21.799,21.836,146715,0
2014-07-28,21.862,21.862,21.645,21.79,235466,0
2014-07-29,21.772,21.951,21.695,21.712,200915,0
2014-07-30,21.687,21.846,21.618,21.719,214067,0
2014-07-31,21.611,21.611,21.008,21.102,395865,0
2014-08-01,21.034,21.23,20.929,21.084,290200,0
2014-08-04,21.145,21.327,21.084,21.292,163713,0
2014-08-05,21.23,21.437,21.161,21.204,309719,0
2014-08-06,21.17,21.35,21.17,21.283,151161,0
2014-08-07,21.344,21.36,20.948,21.034,262404,0
2014-08-08,21.042,21.187,20.904,21.016,163735,0
2014-08-11,21.025,21.204,21.025,21.161,128677,0
2014-08-12,21.12,21.246,21.051,21.179,206146,0
2014-08-13,21.276,21.276,20.974,21.189,202105,0
2014-08-14,21.206,21.423,21.189,21.405,192826,0
2014-08-15,21.49,21.545,21.13,21.525,273309,0
2014-08-18,21.545,21.665,21.362,21.571,254122,0
2014-08-19,21.554,21.554,21.372,21.498,275589,0
2014-08-20,21.516,21.554,21.312,21.498,156571,0
2014-08-21,21.545,21.681,21.525,21.63,160722,0
2014-08-22,21.63,21.803,21.598,21.723,292579,0
2014-08-25,21.757,21.757,21.381,21.535,204451,0
2014-08-26,21.581,21.639,21.352,21.432,212939,0
2014-08-27,21.673,21.732,21.498,21.723,365976,0
2014-08-28,21.665,21.741,21.59,21.741,204857,0
2014-08-29,21.766,21.793,21.69,21.766,165580,0
2014-09-02,21.673,21.831,21.621,21.803,190678,0
2014-09-03,21.851,22.233,21.757,22.116,595512,0
2014-09-04,22.175,22.252,21.974,22.063,166755,0
2014-09-05,22.063,22.063,21.841,21.956,253847,0
2014-09-08,21.821,21.948,21.707,21.748,195552,0
2014-09-09,21.699,21.793,21.615,21.793,168654,0
2014-09-10,21.757,21.803,21.63,21.803,200338,0
2014-09-11,21.682,21.934,21.607,21.749,191526,0
2014-09-12,21.715,21.943,21.666,21.852,278110,0
2014-09-15,21.867,21.916,21.786,21.859,191715,0
2014-09-16,21.867,22.325,21.786,22.325,336586,0
2014-09-17,22.352,22.551,22.307,22.343,368251,0
2014-09-18,22.462,22.49,22.288,22.397,212758,0
2014-09-19,22.462,22.462,21.893,21.992,439467,0
2014-09-22,21.985,22.038,21.786,21.916,242337,0
2014-09-23,21.916,21.958,21.786,21.786,376540,0
2014-09-24,21.823,21.843,21.572,21.786,894277,0
2014-09-25,21.607,21.742,21.129,21.179,419558,0
2014-09-26,21.197,21.423,21.007,21.294,300582,0
2014-09-29,21.312,21.44,21.033,21.312,378678,0
2014-09-30,21.246,21.312,21.024,21.221,276376,0
2014-10-01,21.197,21.205,20.947,21.024,275519,0
2014-10-02,21.042,21.102,20.774,21.066,246360,0
2014-10-03,21.042,21.32,20.987,21.24,350592,0
2014-10-06,21.352,21.631,21.197,21.423,291877,0
2014-10-07,21.303,21.507,21.303,21.381,235114,0
2014-10-08,21.405,21.607,21.294,21.599,249951,0
2014-10-09,21.546,21.691,21.294,21.423,275687,0
2014-10-10,21.33,21.39,21.007,21.024,269032,0
2014-10-13,21.015,21.163,20.867,20.885,125374,0
2014-10-14,20.876,21.102,20.704,20.721,295932,0
2014-10-15,20.545,21.057,20.514,20.938,637335,0
2014-10-16,20.63,21.015,20.578,20.938,269145,0
2014-10-17,20.965,21.241,20.839,21.057,290404,0
2014-10-20,20.972,21.363,20.972,21.321,173268,0
2014-10-21,21.407,21.694,21.214,21.574,279588,0
2014-10-22,21.518,21.711,21.442,21.449,346573,0
2014-10-23,21.624,21.703,21.285,21.499,346899,0
2014-10-24,21.564,21.711,21.432,21.669,263303,0
2014-10-27,21.584,22.032,21.557,21.988,372451,0
2014-10-28,22.096,22.531,21.979,22.486,302418,0
2014-10-29,22.564,22.583,22.231,22.321,257141,0
2014-10-30,22.27,22.433,22.173,22.4,186908,0
2014-10-31,22.349,22.4,22.173,22.357,282384,0
2014-11-03,22.33,22.408,22.231,22.339,267380,0
2014-11-04,22.251,22.502,22.241,22.375,280721,0
2014-11-05,22.441,22.768,22.4,22.729,311300,0
2014-11-06,22.704,22.704,22.321,22.495,249827,0
2014-11-07,22.583,22.694,22.312,22.477,362836,0
2014-11-10,22.495,22.783,22.459,22.651,262077,0
2014-11-11,22.694,22.919,22.583,22.704,312009,0
2014-11-12,22.722,22.914,22.523,22.888,370258,0
2014-11-13,22.922,23.114,22.81,23.071,281065,0
2014-11-14,23.114,23.437,22.957,23.429,417546,0
2014-11-17,23.309,23.545,23.194,23.394,346658,0
2014-11-18,23.42,23.762,23.412,23.638,323780,0
2014-11-19,23.613,23.829,23.503,23.769,249054,0
2014-11-20,23.72,23.839,23.638,23.749,333445,0
2014-11-21,23.972,23.972,23.691,23.858,253413,0
2014-11-24,23.849,23.903,23.656,23.739,259789,0
2014-11-25,23.807,23.997,23.656,23.691,697520,0
2014-11-26,23.71,23.823,23.666,23.788,189471,0
2014-11-28,23.604,23.807,23.536,23.656,231269,0
2014-12-01,23.666,23.807,23.58,23.749,371424,0
2014-12-02,23.691,23.71,23.512,23.656,306534,0
2014-12-03,23.682,23.922,23.503,23.903,354956,0
2014-12-04,23.858,23.964,23.258,23.343,455496,0
2014-12-05,23.343,23.613,23.267,23.57,222424,0
2014-12-08,23.503,23.57,23.22,23.309,258017,0
2014-12-09,23.149,23.493,23.149,23.437,384703,0
2014-12-10,23.394,23.437,22.785,22.844,402188,0
2014-12-11,22.796,23.725,22.796,23.507,496282,0
2014-12-12,23.354,23.362,22.77,23.043,381157,0
2014-12-15,23.152,23.322,22.796,23.023,399903,0
2014-12-16,22.989,23.487,22.979,23.213,547060,0
2014-12-17,23.187,23.585,22.989,23.556,587730,0
2014-12-18,23.677,23.752,23.117,23.525,455177,0
2014-12-19,23.652,23.725,23.242,23.297,975406,0
2014-12-22,23.269,23.625,23.213,23.303,436429,0
2014-12-23,23.322,23.715,23.233,23.677,319360,0
2014-12-24,23.774,23.9,23.556,23.803,189806,0
2014-12-26,23.854,24.036,23.854,23.935,151741,0
2014-12-29,23.951,24.063,23.686,23.735,293723,0
2014-12-30,23.671,23.881,23.601,23.744,242653,0
2014-12-31,23.803,23.854,23.585,23.661,310563,0
2015-01-02,23.556,23.819,23.322,23.516,384953,0
2015-01-05,23.354,23.497,23.043,23.059,536728,0
2015-01-06,22.989,23.389,22.969,23.006,509118,0
2015-01-07,23.169,23.398,22.915,22.959,471878,0
2015-01-08,23.033,23.525,23.033,23.516,454702,0
2015-01-09,23.398,23.516,22.979,23.014,484624,0
2015-01-12,23.023,23.1,22.778,22.941,527496,0
2015-01-13,23.025,23.348,22.821,22.943,674030,0
2015-01-14,22.548,22.575,21.547,22.203,1024466,0
2015-01-15,22.066,22.284,21.695,22.146,799935,0
2015-01-16,22.009,22.037,21.79,21.873,699511,0
2015-01-20,21.782,21.809,21.124,21.273,974146,0
2015-01-21,21.194,21.379,20.795,21.069,1157744,0
2015-01-22,21.159,21.244,20.99,21.167,817279,0
2015-01-23,21.194,21.202,20.73,20.779,939596,0
2015-01-26,20.73,20.981,20.618,20.694,848782,0
2015-01-27,20.647,21.105,20.391,21.078,675223,0
2015-01-28,21.142,21.142,20.637,20.657,784104,0
2015-01-29,20.666,20.73,20.282,20.628,791880,0
2015-01-30,20.346,20.73,20.236,20.356,582028,0
2015-02-02,20.473,20.839,20.366,20.739,573286,0
2015-02-03,20.903,21.177,20.754,21.035,695125,0
2015-02-04,21,21.053,20.73,20.886,739538,0
2015-02-05,20.981,21.415,20.975,21.177,524863,0
2015-02-06,21.237,21.237,20.73,20.839,528879,0
2015-02-09,20.868,20.981,20.647,20.779,391230,0
2015-02-10,20.839,20.877,20.543,20.83,496078,0
2015-02-11,20.797,20.923,20.586,20.677,393344,0
2015-02-12,20.807,21.071,20.774,21.011,443967,0
2015-02-13,21.002,21.247,20.952,21.126,489436,0
2015-02-17,21.221,21.322,21.055,21.179,348847,0
2015-02-18,21.064,21.247,20.933,21.064,353832,0
2015-02-19,20.904,20.992,20.86,20.913,287625,0
2015-02-20,20.896,20.982,20.826,20.87,432582,0
2015-02-23,20.764,20.879,20.722,20.826,309622,0
2015-02-24,20.78,20.943,20.428,20.85,455393,0
2015-02-25,20.896,21.011,20.619,20.748,487298,0
2015-02-26,20.638,20.807,20.401,20.438,564917,0
2015-02-27,20.473,20.648,20.41,20.502,483317,0
2015-03-02,20.492,20.593,20.252,20.366,453696,0
2015-03-03,20.41,20.473,20.33,20.382,640631,0
2015-03-04,20.305,20.695,20.226,20.638,470115,0
2015-03-05,20.629,20.695,20.373,20.464,575868,0
2015-03-06,20.271,20.339,20.111,20.261,418824,0
2015-03-09,20.235,20.261,20.082,20.179,386777,0
2015-03-10,20.014,20.13,19.835,20.014,383273,0
2015-03-11,20.003,20.049,19.861,20.003,588687,0
2015-03-12,20.119,20.297,20.039,20.129,404148,0
2015-03-13,20.081,20.188,19.772,19.993,480691,0
2015-03-16,20.021,20.281,19.95,20.11,375511,0
2015-03-17,20.021,20.162,19.933,20.056,328502,0
2015-03-18,20.031,20.305,19.879,20.281,752488,0
2015-03-19,20.129,20.226,19.933,19.942,946618,0
2015-03-20,20.137,20.439,20.072,20.154,796344,0
2015-03-23,20.226,20.235,20.049,20.179,378780,0
2015-03-24,20.197,20.536,20.137,20.519,572906,0
2015-03-25,20.603,20.603,20.145,20.207,451496,0
2015-03-26,20.252,20.429,20.1,20.366,445857,0
2015-03-27,20.339,20.503,19.967,20.065,410347,0
2015-03-30,20.013,20.252,19.967,20.013,484411,0
2015-03-31,19.861,19.942,19.648,19.897,507359,0
2015-04-01,19.799,19.914,19.61,19.791,455891,0
2015-04-02,19.809,20.261,19.809,20.244,474154,0
2015-04-06,20.339,20.741,20.305,20.421,615632,0
2015-04-07,20.339,20.543,20.33,20.373,297721,0
2015-04-08,20.552,20.843,20.513,20.543,407978,0
2015-04-09,20.536,20.82,20.513,20.579,299857,0
2015-04-10,20.65,20.724,20.552,20.669,410010,0
2015-04-13,20.678,20.74,20.311,20.455,606852,0
2015-04-14,20.168,20.399,19.804,20.035,673644,0
2015-04-15,20.027,20.061,19.368,19.671,1331676,0
2015-04-16,19.706,20.045,19.582,19.989,436467,0
2015-04-17,20.009,20.054,19.837,19.971,422415,0
2015-04-20,20.054,20.143,19.866,19.883,305105,0
2015-04-21,19.928,20.035,19.856,19.919,381173,0
2015-04-22,19.989,20.045,19.823,19.901,400637,0
2015-04-23,19.911,20.287,19.823,20.159,377963,0
2015-04-24,20.194,20.258,20.097,20.241,282433,0
2015-04-27,20.319,20.446,20.25,20.409,321500,0
2015-04-28,20.399,20.63,20.278,20.524,370780,0
2015-04-29,20.491,20.678,20.463,20.55,339346,0
2015-04-30,20.371,20.569,20.241,20.353,483369,0
2015-05-01,20.343,20.343,20.143,20.278,334519,0
2015-05-04,20.336,20.38,20.304,20.363,245953,0
2015-05-05,20.38,20.389,20.054,20.106,299945,0
2015-05-06,20.069,20.311,20.027,20.268,543769,0
2015-05-07,20.194,20.232,20.009,20.078,451535,0
2015-05-08,20.304,20.336,20.133,20.232,298371,0
2015-05-11,20.213,20.268,19.919,20.009,385035,0
2015-05-12,19.999,20.204,19.928,20.017,446882,0
2015-05-13,20.096,20.158,19.784,19.926,439224,0
2015-05-14,20.026,20.096,19.864,19.909,297285,0
2015-05-15,19.899,20.053,19.812,20.026,278819,0
2015-05-18,19.953,19.953,19.821,19.836,210029,0
2015-05-19,19.764,19.891,19.551,19.668,323326,0
2015-05-20,19.694,20.034,19.677,19.926,341097,0
2015-05-21,19.962,20.353,19.836,20.294,448387,0
2015-05-22,20.232,20.232,20.008,20.053,427374,0
2015-05-26,19.962,19.979,19.694,19.864,355672,0
2015-05-27,19.829,20.026,19.72,19.774,346906,0
2015-05-28,19.694,19.936,19.687,19.917,313579,0
2015-05-29,19.774,19.812,19.425,19.745,619158,0
2015-06-01,19.754,19.845,19.561,19.821,355164,0
2015-06-02,19.873,20.06,19.812,20.044,364042,0
2015-06-03,19.998,20.053,19.729,19.774,323999,0
2015-06-04,19.658,19.711,19.485,19.589,351269,0
2015-06-05,19.476,19.611,19.425,19.595,258619,0
2015-06-08,19.603,19.603,19.291,19.371,320978,0
2015-06-09,19.407,19.561,19.301,19.505,331383,0
2015-06-10,19.649,19.836,19.63,19.794,334836,0
2015-06-11,19.801,19.828,19.549,19.753,211900,0
2015-06-12,19.637,19.718,19.587,19.637,253010,0
2015-06-15,19.54,19.863,19.482,19.783,392311,0
2015-06-16,19.744,20.06,19.693,19.979,403773,0
2015-06-17,20.026,20.124,19.801,19.935,336124,0
2015-06-18,20.06,20.06,19.854,19.898,258020,0
2015-06-19,19.602,20.034,19.422,19.844,695169,0
2015-06-22,19.916,20.096,19.82,19.872,326112,0
2015-06-23,19.908,20.086,19.811,20.077,399599,0
2015-06-24,20.026,20.086,19.773,20.077,446051,0
2015-06-25,20.185,20.43,20.06,20.288,529388,0
2015-06-26,20.195,20.328,20.096,20.159,510026,0
2015-06-29,20.008,20.008,19.587,19.666,710746,0
2015-06-30,19.628,19.718,19.482,19.587,625199,0
2015-07-01,19.656,19.881,19.466,19.594,524160,0
2015-07-02,19.473,19.71,19.335,19.666,636311,0
2015-07-06,19.54,19.569,19.345,19.492,609942,0
2015-07-07,19.414,19.473,19.159,19.297,1313787,0
2015-07-08,19.233,19.249,18.884,18.99,704738,0
2015-07-09,19.187,19.196,18.841,18.917,893883,0
2015-07-10,19.034,19.241,18.917,19.206,453840,0
2015-07-13,19.142,19.414,19.142,19.324,382859,0
2015-07-14,19.315,19.354,19.142,19.258,438270,0
2015-07-15,19.232,19.232,19.006,19.072,453162,0
2015-07-16,19.195,19.296,19.158,19.205,388618,0
2015-07-17,19.205,19.205,19.042,19.168,376214,0
2015-07-20,19.186,19.205,18.897,18.914,366575,0
2015-07-21,18.924,18.962,18.819,18.933,338224,0
2015-07-22,18.772,18.838,18.591,18.681,381086,0
2015-07-23,18.7,18.809,18.529,18.717,477770,0
2015-07-24,18.7,18.7,18.568,18.662,613104,0
2015-07-27,18.671,18.717,18.568,18.629,307215,0
2015-07-28,18.708,18.847,18.568,18.8,386402,0
2015-07-29,18.735,19.015,18.645,18.997,557729,0
2015-07-30,18.952,19.081,18.762,19.042,273108,0
2015-07-31,19.119,19.296,19.11,19.142,498702,0
2015-08-03,19.101,19.168,18.942,19.101,257191,0
2015-08-04,19.006,19.258,18.989,19.127,406002,0
2015-08-05,19.224,19.224,18.891,18.924,645442,0
2015-08-06,18.914,18.914,18.691,18.762,746084,0
2015-08-07,18.708,18.872,18.61,18.645,326817,0
2015-08-10,18.708,18.864,18.568,18.809,407220,0
2015-08-11,18.691,18.691,18.429,18.549,327009,0
2015-08-12,18.538,18.662,18.363,18.618,388007,0
2015-08-13,18.583,18.644,18.39,18.538,345421,0
2015-08-14,18.509,18.576,18.39,18.528,419558,0
2015-08-17,18.472,18.557,18.313,18.528,349721,0
2015-08-18,18.509,18.591,18.363,18.576,366822,0
2015-08-19,18.567,18.618,18.284,18.518,375537,0
2015-08-20,18.444,18.444,18.229,18.337,417573,0
2015-08-21,18.239,18.454,18.173,18.239,613616,0
2015-08-24,17.758,18.146,17.386,17.686,1087160,0
2015-08-25,18.057,18.073,17.504,17.529,614718,0
2015-08-26,17.776,17.92,17.432,17.901,644283,0
2015-08-27,18.048,18.256,17.882,18.146,575111,0
2015-08-28,18.039,18.239,17.958,18.2,431141,0
2015-08-31,18.146,18.284,17.882,18.229,854229,0
2015-09-01,17.949,18.127,17.601,17.809,823887,0
2015-09-02,17.93,17.939,17.601,17.696,534294,0
2015-09-03,17.731,18.039,17.715,17.968,695250,0
2015-09-04,17.793,17.91,17.715,17.793,553484,0
2015-09-08,18.021,18.137,17.985,18.048,528445,0
2015-09-09,18.266,18.266,17.958,17.994,631817,0
2015-09-10,17.985,18.101,17.949,18.012,665335,0
2015-09-11,17.968,18.031,17.714,17.766,394465,0
2015-09-14,17.775,17.845,17.449,17.58,775305,0
2015-09-15,17.599,17.675,17.412,17.646,583893,0
2015-09-16,17.705,17.985,17.637,17.949,408966,0
2015-09-17,17.891,18.057,17.723,17.872,504314,0
2015-09-18,17.766,17.985,17.695,17.785,744534,0
2015-09-21,17.845,17.891,17.695,17.808,496980,0
2015-09-22,17.675,17.747,17.459,17.562,518299,0
2015-09-23,17.599,17.73,17.519,17.57,392817,0
2015-09-24,17.403,17.519,17.307,17.494,408941,0
2015-09-25,17.618,17.646,17.478,17.546,333371,0
2015-09-28,17.468,17.528,17.157,17.157,395153,0
2015-09-29,17.157,17.459,17.147,17.353,357213,0
2015-09-30,17.459,17.656,17.403,17.656,422923,0
2015-10-01,17.801,17.828,17.429,17.546,610483,0
2015-10-02,17.459,17.882,17.459,17.863,406110,0
2015-10-05,18.021,18.23,18.002,18.109,328316,0
2015-10-06,18.101,18.24,18.031,18.211,313701,0
2015-10-07,18.285,18.436,18.23,18.32,369304,0
2015-10-08,18.304,18.559,18.193,18.559,396223,0
2015-10-09,18.559,18.621,18.436,18.466,252391,0
2015-10-12,18.52,18.602,18.436,18.55,275352,0
2015-10-13,18.356,18.776,18.21,18.593,476642,0
2015-10-14,18.631,18.766,18.52,18.712,526549,0
2015-10-15,18.738,18.823,18.593,18.685,382079,0
2015-10-16,18.72,18.776,18.593,18.638,306235,0
2015-10-19,18.593,18.647,18.446,18.474,241883,0
2015-10-20,18.685,18.906,18.54,18.904,334772,0
2015-10-21,18.939,19.021,18.738,18.785,356142,0
2015-10-22,18.93,18.959,18.401,18.436,535961,0
2015-10-23,18.373,18.401,18,18.107,508055,0
2015-10-26,18.266,18.275,18.046,18.081,369820,0
2015-10-27,17.992,18.046,17.671,17.772,1154994,0
2015-10-28,17.917,18.328,17.72,18.266,1163313,0
2015-10-29,18.246,19.371,18.2,19.287,832456,0
2015-10-30,19.24,19.278,18.861,18.959,607870,0
2015-11-02,18.959,19.03,18.823,18.93,414214,0
2015-11-03,18.911,19.278,18.757,19.24,593311,0
2015-11-04,19.325,19.564,18.886,18.959,862561,0
2015-11-05,18.995,19.099,18.911,19.07,461098,0
2015-11-06,18.968,19.05,18.738,18.814,540230,0
2015-11-09,18.823,18.843,18.493,18.55,411897,0
2015-11-10,18.55,18.758,18.419,18.704,505399,0
2015-11-11,18.713,18.941,18.638,18.796,307205,0
2015-11-12,18.647,18.657,18.283,18.41,581493,0
2015-11-13,18.355,18.436,18.152,18.238,407391,0
2015-11-16,18.219,18.569,18.18,18.53,429961,0
2015-11-17,18.593,18.786,18.436,18.758,585414,0
2015-11-18,18.749,18.806,18.493,18.777,366183,0
2015-11-19,18.806,18.896,18.72,18.806,327483,0
2015-11-20,18.887,19.152,18.758,19.11,394419,0
2015-11-23,18.997,19.262,18.878,18.906,482940,0
2015-11-24,18.906,18.984,18.704,18.868,348419,0
2015-11-25,18.868,18.997,18.72,18.806,322685,0
2015-11-27,18.676,18.906,18.666,18.878,93863,0
2015-11-30,18.896,19.127,18.853,19.022,472802,0
2015-12-01,19.032,19.309,18.97,19.3,402993,0
2015-12-02,19.262,19.338,19.101,19.144,361116,0
2015-12-03,19.227,19.227,18.844,18.906,334660,0
2015-12-04,18.906,19.042,18.786,18.988,373053,0
2015-12-07,18.853,18.923,18.53,18.569,482940,0
2015-12-08,18.363,18.41,18.061,18.125,441215,0
2015-12-09,18.134,18.238,17.796,18.143,465280,0
2015-12-10,18.115,18.246,17.857,18.027,417530,0
2015-12-11,17.849,17.984,17.717,17.824,270445,0
2015-12-14,17.814,18.011,17.593,17.659,612252,0
2015-12-15,17.771,18.064,17.678,17.993,438470,0
2015-12-16,18.011,18.056,17.771,18.03,373519,0
2015-12-17,16.792,16.839,16.12,16.425,1059839,0
2015-12-18,16.324,16.389,15.577,15.614,1109474,0
2015-12-21,15.772,15.853,15.559,15.653,535242,0
2015-12-22,15.69,15.735,15.422,15.671,552645,0
2015-12-23,15.772,16.02,15.697,15.835,778101,0
2015-12-24,15.843,15.919,15.782,15.843,245011,0
2015-12-28,15.69,15.881,15.659,15.819,376160,0
2015-12-29,15.9,15.991,15.827,15.991,425323,0
2015-12-30,15.91,16.015,15.843,15.939,363307,0
2015-12-31,15.939,15.939,15.781,15.827,258722,0
2016-01-04,15.835,15.919,15.587,15.881,679683,0
2016-01-05,15.948,15.957,15.577,15.681,560714,0
2016-01-06,15.487,15.624,15.386,15.542,341790,0
2016-01-07,15.311,15.653,15.247,15.32,574567,0
2016-01-08,15.448,15.448,15.101,15.171,618576,0
2016-01-11,15.257,15.372,15.171,15.275,601760,0
2016-01-12,15.367,15.542,15.129,15.22,538762,0
2016-01-13,15.837,16.781,15.837,15.922,1314003,0
2016-01-14,15.56,16.162,15.56,15.883,1351811,0
2016-01-15,15.439,15.478,15.043,15.257,663940,0
2016-01-19,15.266,15.368,14.932,15.12,849321,0
2016-01-20,14.803,14.997,14.479,14.932,629277,0
2016-01-21,15.006,15.201,14.775,15.181,807808,0
2016-01-22,15.508,15.698,15.397,15.692,764461,0
2016-01-25,15.636,15.747,15.247,15.292,512054,0
2016-01-26,15.459,15.698,15.439,15.597,504547,0
2016-01-27,15.552,15.708,15.414,15.488,876233,0
2016-01-28,15.663,15.837,15.57,15.775,640904,0
2016-01-29,15.846,16.052,15.756,15.977,844278,0
2016-02-01,15.942,16.014,15.597,15.968,764716,0
2016-02-02,15.775,16.024,15.616,15.959,533512,0
2016-02-03,16.282,16.348,15.942,16.319,987449,0
2016-02-04,16.439,16.597,16.172,16.245,574420,0
2016-02-05,16.338,16.348,15.968,16.005,486051,0
2016-02-08,15.856,15.856,15.616,15.673,819080,0
2016-02-09,15.654,15.813,15.344,15.543,898078,0
2016-02-10,15.758,15.831,15.387,15.397,452752,0
2016-02-11,15.22,15.301,14.948,15.051,451471,0
2016-02-12,15.145,15.247,15.042,15.2,1017814,0
2016-02-16,15.377,15.7,15.301,15.646,751471,0
2016-02-17,15.767,16.017,15.767,15.896,829847,0
2016-02-18,15.945,16.093,15.839,16.037,466024,0
2016-02-19,15.935,15.971,15.777,15.896,505792,0
2016-02-22,16.102,16.109,15.979,16.027,353975,0
2016-02-23,15.954,16.093,15.646,15.7,475123,0
2016-02-24,15.489,15.971,15.329,15.954,720829,0
2016-02-25,16.055,16.109,15.823,15.868,724876,0
2016-02-26,15.961,16.102,15.92,16.037,845546,0
2016-02-29,16.046,16.221,15.998,16.055,875107,0
2016-03-01,16.195,16.537,16.195,16.482,921835,0
2016-03-02,16.372,16.372,15.954,16.037,667672,0
2016-03-03,16.027,16.118,15.935,16.102,898244,0
2016-03-04,16.127,16.412,16.075,16.333,650277,0
2016-03-07,16.286,17.037,16.258,16.974,1199542,0
2016-03-08,16.843,17.018,16.677,16.694,624434,0
2016-03-09,16.759,16.948,16.741,16.75,523340,0
2016-03-10,16.732,16.843,16.546,16.703,687212,0
2016-03-11,16.997,17.079,16.896,17.051,772590,0
2016-03-14,17.014,17.051,16.935,17.014,876176,0
2016-03-15,16.866,17.284,16.809,17.266,1040524,0
2016-03-16,17.241,17.555,17.182,17.475,1016626,0
2016-03-17,17.592,17.978,17.538,17.881,986973,0
2016-03-18,17.881,18.087,17.735,18.052,1311952,0
2016-03-21,18.035,18.114,17.919,18.042,1064933,0
2016-03-22,17.958,18.124,17.89,18.042,696061,0
2016-03-23,17.958,18.005,17.745,17.79,828253,0
2016-03-24,17.582,17.63,17.418,17.582,688387,0
2016-03-28,17.668,17.881,17.591,17.852,640634,0
2016-03-29,17.862,17.9,17.708,17.844,799005,0
2016-03-30,17.978,18.295,17.958,18.16,1188624,0
2016-03-31,18.151,18.305,17.968,18.005,459174,0
2016-04-01,17.79,18.052,17.649,18.025,704742,0
2016-04-04,18.042,18.042,17.816,17.852,331866,0
2016-04-05,17.678,17.826,17.436,17.708,441454,0
2016-04-06,17.726,17.79,17.563,17.698,464231,0
2016-04-07,17.63,17.63,17.436,17.52,385889,0
2016-04-08,17.745,17.816,17.572,17.668,652483,0
2016-04-11,17.763,17.844,17.63,17.639,810219,0
2016-04-12,17.678,17.992,17.678,17.939,1152239,0
2016-04-13,17.963,17.963,17.682,17.729,917783,0
2016-04-14,17.449,17.531,17.1,17.13,1079445,0
2016-04-15,17.13,17.169,16.838,16.877,650967,0
2016-04-18,16.791,17.286,16.772,17.259,1319683,0
2016-04-19,17.402,17.643,17.304,17.314,1040336,0
2016-04-20,17.314,17.531,17.286,17.362,879936,0
2016-04-21,17.352,17.504,17.243,17.276,759162,0
2016-04-22,17.334,17.558,17.334,17.42,550942,0
2016-04-25,17.382,17.523,17.324,17.478,665624,0
2016-04-26,17.513,17.712,17.487,17.567,553592,0
2016-04-27,17.586,17.605,17.304,17.439,750346,0
2016-04-28,17.42,17.586,17.402,17.495,816741,0
2016-04-29,17.513,17.513,17.187,17.324,700733,0
2016-05-02,17.149,17.531,17.139,17.412,1171094,0
2016-05-03,17.296,17.342,17.12,17.314,928878,0
2016-05-04,17.215,17.268,17.033,17.159,706706,0
2016-05-05,17.233,17.276,17.057,17.139,518587,0
2016-05-06,17.024,17.149,16.936,17.149,451923,0
2016-05-09,17.169,17.187,17.006,17.139,678755,0
2016-05-10,17.224,17.304,17.071,17.296,524746,0
2016-05-11,17.292,17.641,17.292,17.593,624417,0
2016-05-12,17.68,18.038,17.583,17.953,954388,0
2016-05-13,17.875,17.913,17.602,17.69,886295,0
2016-05-16,17.69,18.009,17.661,17.953,731774,0
2016-05-17,17.913,17.933,17.769,17.838,589967,0
2016-05-18,17.784,17.923,17.661,17.765,629063,0
2016-05-19,17.631,17.631,17.363,17.538,446288,0
2016-05-20,17.555,17.756,17.55,17.68,435791,0
2016-05-23,17.69,17.745,17.485,17.492,174844,0
2016-05-24,17.621,17.894,17.564,17.838,728104,0
2016-05-25,17.903,18.047,17.802,17.953,576540,0
2016-05-26,18.056,18.092,17.838,17.913,360798,0
2016-05-27,17.855,18.009,17.819,17.991,444605,0
2016-05-31,17.962,18.082,17.903,17.982,440045,0
2016-06-01,17.933,18.073,17.894,18.038,342837,0
2016-06-02,17.943,18.004,17.865,17.972,444416,0
2016-06-03,18.056,18.147,17.972,18.12,372448,0
2016-06-06,18.156,18.337,18.156,18.312,383378,0
2016-06-07,18.302,18.421,18.273,18.392,280427,0
2016-06-08,18.575,18.636,18.374,18.383,428200,0
2016-06-09,18.337,18.337,18.082,18.235,532438,0
2016-06-10,18.186,18.225,17.884,17.933,548449,0
2016-06-13,17.843,17.988,17.835,17.861,388820,0
2016-06-14,17.825,17.856,17.646,17.77,408308,0
2016-06-15,17.77,17.815,17.665,17.705,392410,0
2016-06-16,17.525,17.743,17.324,17.724,480119,0
2016-06-17,17.752,18.094,17.752,17.798,651654,0
2016-06-20,18.062,18.08,17.881,17.9,331841,0
2016-06-21,17.9,18.31,17.843,18.203,504500,0
2016-06-22,18.29,18.467,18.193,18.4,747840,0
2016-06-23,18.609,18.838,18.54,18.618,586133,0
2016-06-24,17.969,18.29,17.843,18.044,598241,0
2016-06-27,17.89,17.969,17.636,17.89,720544,0
2016-06-28,18.016,18.117,17.815,18.054,430703,0
2016-06-29,18.193,18.281,18.044,18.126,752360,0
2016-06-30,18.163,18.29,18.044,18.117,907286,0
2016-07-01,18.117,18.3,18.016,18.117,718020,0
2016-07-05,18.117,18.223,17.825,17.909,1116010,0
2016-07-06,17.988,18.036,17.733,17.929,776773,0
2016-07-07,18.026,18.071,17.775,17.825,733418,0
2016-07-08,17.881,17.914,17.616,17.636,1263477,0
2016-07-11,17.685,17.929,17.651,17.9,1000015,0
2016-07-12,18.183,18.515,18.154,18.39,676841,0
2016-07-13,18.406,18.453,18.256,18.33,520258,0
2016-07-14,18.492,18.633,18.314,18.463,495803,0
2016-07-15,18.57,18.605,18.043,18.228,746096,0
2016-07-18,18.149,18.587,18.121,18.483,761251,0
2016-07-19,18.425,18.521,18.276,18.425,553728,0
2016-07-20,18.443,18.605,18.357,18.57,547206,0
2016-07-21,18.579,18.816,18.483,18.661,549556,0
2016-07-22,18.681,18.854,18.681,18.816,434668,0
2016-07-25,18.728,18.806,18.656,18.757,449199,0
2016-07-26,18.766,18.926,18.735,18.926,657797,0
2016-07-27,18.946,18.976,18.825,18.946,604397,0
2016-07-28,18.976,19.109,18.879,19.09,359335,0
2016-07-29,19.118,19.365,19.118,19.211,638814,0
2016-08-01,18.966,19.09,18.854,18.909,493321,0
2016-08-02,19.071,19.183,18.786,18.889,593268,0
2016-08-03,18.899,19.041,18.844,19.012,433496,0
2016-08-04,19.012,19.118,18.835,18.863,534183,0
2016-08-05,18.766,19.003,18.691,18.966,500613,0
2016-08-08,19.021,19.071,18.899,19.003,416997,0
2016-08-09,19.071,19.24,19.031,19.08,502843,0
2016-08-10,19.191,19.287,19.071,19.191,495038,0
2016-08-11,19.322,19.54,19.255,19.464,370231,0
2016-08-12,19.455,19.502,19.375,19.455,255238,0
2016-08-15,19.531,19.607,19.446,19.492,285395,0
2016-08-16,19.55,19.55,19.284,19.293,385878,0
2016-08-17,19.255,19.389,19.16,19.351,306418,0
2016-08-18,19.389,19.455,19.312,19.446,245048,0
2016-08-19,19.331,19.389,19.142,19.302,387844,0
2016-08-22,19.255,19.322,19.142,19.293,229469,0
2016-08-23,19.389,19.473,19.275,19.473,336238,0
2016-08-24,19.437,19.46,19.302,19.331,372557,0
2016-08-25,19.331,19.536,19.255,19.482,308293,0
2016-08-26,19.56,19.607,19.142,19.151,500392,0
2016-08-29,19.151,19.188,19.026,19.085,333858,0
2016-08-30,19.056,19.188,18.998,19.114,341206,0
2016-08-31,19.105,19.105,18.765,19.008,437435,0
2016-09-01,19.017,19.202,18.961,19.18,368211,0
2016-09-02,19.265,19.427,19.246,19.371,404109,0
2016-09-06,19.473,19.492,19.322,19.455,359504,0
2016-09-07,19.482,19.482,19.246,19.341,433435,0
2016-09-08,19.302,19.414,19.188,19.322,356609,0
2016-09-09,19.17,19.17,18.869,18.911,405180,0
2016-09-12,18.77,19.008,18.665,18.961,428831,0
2016-09-13,18.806,18.816,18.69,18.737,344229,0
2016-09-14,18.69,18.826,18.66,18.737,306996,0
2016-09-15,18.727,18.937,18.7,18.937,362908,0
2016-09-16,18.766,18.786,18.623,18.7,573097,0
2016-09-19,18.776,18.912,18.68,18.737,420182,0
2016-09-20,18.796,19.092,18.718,19.005,447140,0
2016-09-21,19.102,19.204,18.976,19.194,267850,0
2016-09-22,19.387,19.387,19.234,19.301,333088,0
2016-09-23,19.185,19.194,19.053,19.053,411228,0
2016-09-26,18.996,19.014,18.776,18.835,564061,0
2016-09-27,18.786,18.986,18.7,18.88,362554,0
2016-09-28,18.9,19.224,18.835,19.214,351917,0
2016-09-29,19.282,19.549,19.224,19.471,451815,0
2016-09-30,19.569,19.645,19.407,19.53,576318,0
2016-10-03,19.471,19.582,19.369,19.53,430419,0
2016-10-04,19.511,19.559,19.253,19.359,326216,0
2016-10-05,19.425,19.444,19.31,19.32,251816,0
2016-10-06,19.282,19.407,19.214,19.349,394907,0
2016-10-07,19.32,19.369,18.927,19.082,449404,0
2016-10-10,19.111,19.349,19.111,19.349,153387,0
2016-10-11,19.214,19.282,18.947,18.996,422856,0
2016-10-12,18.972,19.078,18.922,18.981,463202,0
2016-10-13,18.859,19.326,18.82,19.22,413782,0
2016-10-14,19.297,19.366,19.149,19.2,290251,0
2016-10-17,19.23,19.23,19.043,19.107,286799,0
2016-10-18,19.297,19.404,19.21,19.269,287087,0
2016-10-19,19.336,19.478,19.249,19.278,239338,0
2016-10-20,19.21,19.21,19.014,19.163,338152,0
2016-10-21,19,19.048,18.84,18.932,528759,0
2016-10-24,18.895,19.028,18.875,18.922,312190,0
2016-10-25,18.922,19,18.859,18.912,388228,0
2016-10-26,18.83,18.991,18.82,18.859,353157,0
2016-10-27,18.885,18.932,18.79,18.895,424414,0
2016-10-28,18.895,19.068,18.84,18.981,335214,0
2016-10-31,18.952,19.098,18.932,18.991,302931,0
2016-11-01,19.018,19.038,18.731,18.8,511841,0
2016-11-02,18.866,18.866,18.712,18.8,475156,0
2016-11-03,18.82,19.038,18.81,18.859,468544,0
2016-11-04,18.751,18.866,18.684,18.731,328360,0
2016-11-07,18.875,18.981,18.76,18.981,617439,0
2016-11-08,18.991,19.427,18.972,19.375,435532,0
2016-11-09,19.018,19.126,18.952,19.098,301937,0
2016-11-10,18.945,19.052,18.574,18.619,425179,0
2016-11-11,18.544,18.629,18.498,18.524,353813,0
2016-11-14,18.534,18.544,18.294,18.313,472177,0
2016-11-15,18.34,18.514,18.34,18.464,456333,0
2016-11-16,18.397,18.743,18.397,18.656,408463,0
2016-11-17,18.629,18.783,18.578,18.676,373218,0
2016-11-18,18.656,18.783,18.554,18.637,221125,0
2016-11-21,18.773,18.861,18.696,18.803,272393,0
2016-11-22,18.868,18.935,18.763,18.868,328878,0
2016-11-23,18.743,18.864,18.733,18.743,398858,0
2016-11-25,18.743,18.852,18.733,18.793,147832,0
2016-11-28,18.898,18.945,18.803,18.823,379970,0
2016-11-29,18.833,19.072,18.783,18.994,401804,0
2016-11-30,19.042,19.072,18.666,18.823,590366,0
2016-12-01,18.908,19.157,18.813,18.915,360353,0
2016-12-02,18.925,18.994,18.803,18.915,353054,0
2016-12-05,18.898,18.935,18.823,18.823,281477,0
2016-12-06,18.813,19.042,18.803,18.984,300680,0
2016-12-07,18.935,19.331,18.898,19.283,526932,0
2016-12-08,19.263,19.464,19.253,19.38,350199,0
2016-12-09,19.418,19.493,19.341,19.446,395373,0
2016-12-12,19.455,19.811,19.409,19.752,484680,0
2016-12-13,19.787,20,19.767,19.943,346437,0
2016-12-14,19.933,20,19.604,19.624,402711,0
2016-12-15,19.517,19.673,19.44,19.556,382206,0
2016-12-16,19.585,19.643,19.431,19.526,389568,0
2016-12-19,19.653,19.653,19.426,19.468,369949,0
2016-12-20,19.468,19.716,19.459,19.643,601766,0
2016-12-21,19.459,19.497,19.142,19.247,689731,0
2016-12-22,19.188,19.373,19.104,19.364,353683,0
2016-12-23,19.314,19.324,19.188,19.237,366738,0
2016-12-27,19.217,19.383,19.217,19.334,185239,0
2016-12-28,19.237,19.276,19.074,19.237,338765,0
2016-12-29,19.247,19.364,19.237,19.344,199545,0
2016-12-30,19.421,19.459,19.276,19.364,261780,0
2017-01-03,19.364,19.477,19.334,19.468,275836,0
2017-01-04,19.576,19.928,19.576,19.866,427486,0
2017-01-05,19.846,20.067,19.846,19.923,321553,0
2017-01-06,19.933,19.953,19.72,19.894,420359,0
2017-01-09,20.193,20.406,19.894,20.26,691791,0
2017-01-10,20.317,20.646,20.29,20.396,605802,0
2017-01-11,20.44,20.779,20.321,20.711,624672,0
2017-01-12,20.303,20.584,20.187,20.411,634018,0
2017-01-13,20.44,20.642,20.331,20.574,396678,0
2017-01-17,20.622,20.811,20.535,20.632,727980,0
2017-01-18,20.574,20.602,20.227,20.237,437688,0
2017-01-19,20.197,20.303,20.159,20.245,544646,0
2017-01-20,20.237,20.312,20.11,20.207,534678,0
2017-01-23,20.217,20.237,20.008,20.177,505747,0
2017-01-24,20.217,20.535,20.13,20.508,410777,0
2017-01-25,20.565,20.759,20.525,20.74,555989,0
2017-01-26,20.731,20.893,20.711,20.883,433129,0
2017-01-27,20.943,20.982,20.826,20.903,512268,0
2017-01-30,20.903,20.933,20.721,20.883,730102,0
2017-01-31,20.972,21.05,20.806,20.913,431363,0
2017-02-01,20.855,20.883,20.721,20.836,387411,0
2017-02-02,20.874,20.952,20.721,20.796,370351,0
2017-02-03,20.865,20.962,20.797,20.943,233925,0
2017-02-06,20.845,20.845,20.687,20.816,346720,0
2017-02-07,20.74,20.841,20.682,20.806,400388,0
2017-02-08,20.789,20.874,20.662,20.75,387718,0
2017-02-09,20.779,20.883,20.662,20.682,381020,0
2017-02-10,20.731,20.845,20.721,20.74,329601,0
2017-02-13,20.812,20.851,20.726,20.802,253606,0
2017-02-14,20.792,20.929,20.696,20.871,370073,0
2017-02-15,20.754,20.851,20.462,20.822,483777,0
2017-02-16,20.832,20.899,20.706,20.822,275201,0
2017-02-17,20.774,20.861,20.726,20.792,388266,0
2017-02-21,20.929,20.998,20.692,20.978,1603704,0
2017-02-22,20.919,21.23,20.832,21.056,1215087,0
2017-02-23,21.181,21.181,20.884,20.909,759930,0
2017-02-24,20.861,20.889,20.553,20.627,721867,0
2017-02-27,20.579,20.647,20.415,20.579,559520,0
2017-02-28,20.54,20.56,20.22,20.249,548615,0
2017-03-01,20.258,20.258,20.038,20.133,515947,0
2017-03-02,20.073,20.23,20.053,20.162,448703,0
2017-03-03,20.171,20.2,20.033,20.162,258123,0
2017-03-06,20.093,20.18,20.015,20.143,250823,0
2017-03-07,20.133,20.239,20.073,20.162,387768,0
2017-03-08,20.133,20.153,19.913,19.948,363344,0
2017-03-09,19.977,20.033,19.856,19.928,408034,0
2017-03-10,20.033,20.103,19.831,20.073,441032,0
2017-03-13,20.086,20.164,20.036,20.146,314885,0
2017-03-14,20.046,20.116,19.838,19.863,351659,0
2017-03-15,19.98,20.156,19.863,20.146,437725,0
2017-03-16,20.193,20.233,19.98,20.046,371220,0
2017-03-17,20.086,20.156,20.017,20.096,405753,0
2017-03-20,20.126,20.164,19.872,19.872,356334,0
2017-03-21,20.009,20.121,19.687,19.753,434862,0
2017-03-22,19.716,19.848,19.637,19.833,475997,0
2017-03-23,19.833,19.999,19.773,19.92,439898,0
2017-03-24,19.843,20.061,19.803,19.91,424981,0
2017-03-27,19.853,20.066,19.773,20.066,417902,0
2017-03-28,20.066,20.282,19.999,20.233,707386,0
2017-03-29,20.243,20.262,20.076,20.243,364065,0
2017-03-30,20.282,20.324,20.151,20.233,330674,0
2017-03-31,20.262,20.272,20.146,20.213,263615,0
2017-04-03,20.066,20.282,20.046,20.262,512400,0
2017-04-04,20.183,20.282,20.116,20.243,373776,0
2017-04-05,20.301,20.329,20.076,20.086,369228,0
2017-04-06,19.92,20.116,19.881,20.017,496041,0
2017-04-07,20.066,20.257,19.98,20.213,437972,0
2017-04-10,20.282,20.419,20.233,20.389,485526,0
2017-04-11,20.333,20.393,19.932,20.186,604079,0
2017-04-12,20.764,21.234,20.736,21.234,1367461,0
2017-04-13,21.234,21.254,20.843,20.853,782084,0
2017-04-17,20.891,21.102,20.872,21.01,718069,0
2017-04-18,20.881,20.96,20.597,20.803,645863,0
2017-04-19,20.853,20.853,20.677,20.726,387431,0
2017-04-20,20.736,20.813,20.667,20.754,440739,0
2017-04-21,20.726,20.726,20.589,20.607,780697,0
2017-04-24,20.736,20.754,20.589,20.627,325097,0
2017-04-25,20.569,20.687,20.539,20.667,613130,0
2017-04-26,20.706,20.872,20.597,20.784,451970,0
2017-04-27,20.823,20.931,20.647,20.853,570524,0
2017-04-28,20.813,20.813,20.647,20.764,359145,0
2017-05-01,20.677,21,20.637,20.774,639493,0
2017-05-02,20.754,21.029,20.716,21.02,622417,0
2017-05-03,21.029,21.029,20.716,20.764,452806,0
2017-05-04,20.716,20.764,20.579,20.597,452569,0
2017-05-05,20.597,20.931,20.597,20.872,447071,0
2017-05-08,20.853,20.96,20.764,20.921,420101,0
2017-05-09,20.881,20.881,20.667,20.774,357437,0
2017-05-10,20.823,20.921,20.754,20.853,315336,0
2017-05-11,20.747,20.747,20.511,20.598,600913,0
2017-05-12,20.54,20.618,20.471,20.58,264709,0
2017-05-15,20.776,20.835,20.648,20.688,354574,0
2017-05-16,20.707,20.845,20.58,20.648,440981,0
2017-05-17,20.521,20.521,20.313,20.343,388646,0
2017-05-18,20.333,20.628,20.285,20.491,358873,0
2017-05-19,20.58,20.815,20.501,20.815,292162,0
2017-05-22,20.845,20.992,20.815,20.883,154221,0
2017-05-23,20.855,20.962,20.752,20.786,595110,0
2017-05-24,20.747,21.032,20.747,21.022,472025,0
2017-05-25,21.07,21.09,20.82,20.933,307885,0
2017-05-26,20.923,20.952,20.805,20.855,541333,0
2017-05-30,20.835,21.095,20.835,21.042,309615,0
2017-05-31,21.032,21.07,20.898,21.002,771276,0
2017-06-01,21.022,21.154,20.972,21.08,451144,0
2017-06-02,21.09,21.198,21.051,21.12,454760,0
2017-06-05,21.12,21.297,20.933,21.208,470988,0
2017-06-06,21.15,21.277,21.11,21.208,296148,0
2017-06-07,21.198,21.297,20.928,20.962,422171,0
2017-06-08,20.923,21.032,20.845,20.923,289462,0
2017-06-09,20.962,21.1,20.81,20.972,352780,0
2017-06-12,20.972,21.12,20.845,21.11,638380,0
2017-06-13,21.783,22.227,21.596,21.912,919597,0
2017-06-14,22.049,22.67,22.01,22.484,1174500,0
2017-06-15,22.227,22.414,22.089,22.275,636979,0
2017-06-16,22.345,22.484,22.29,22.464,487316,0
2017-06-19,22.414,22.661,22.325,22.552,385384,0
2017-06-20,22.424,22.552,22.285,22.424,486174,0
2017-06-21,22.365,22.479,22.275,22.375,423815,0
2017-06-22,22.444,22.523,22.365,22.474,449140,0
2017-06-23,22.355,22.561,22.285,22.513,426955,0
2017-06-26,22.523,22.641,22.429,22.474,504128,0
2017-06-27,22.523,22.76,22.474,22.641,1058505,0
2017-06-28,22.78,22.976,22.571,22.798,1484894,0
2017-06-29,22.798,22.808,21.616,21.695,1189628,0
2017-06-30,21.743,21.773,21.202,21.478,1092086,0
2017-07-03,21.448,21.537,21.281,21.301,159199,0
2017-07-05,21.301,21.301,21.123,21.152,841824,0
2017-07-06,21.152,21.177,21.005,21.123,820161,0
2017-07-07,21.212,21.448,21.098,21.379,749527,0
2017-07-10,21.379,21.497,21.212,21.212,561740,0
2017-07-11,21.172,21.202,21.035,21.083,612639,0
2017-07-12,21.192,21.559,21.182,21.439,629585,0
2017-07-13,21.42,21.439,21.35,21.42,562832,0
2017-07-14,21.459,21.716,21.459,21.627,450948,0
2017-07-17,21.579,21.642,21.519,21.589,392870,0
2017-07-18,21.618,21.726,21.539,21.687,615602,0
2017-07-19,21.806,22.033,21.806,21.895,411764,0
2017-07-20,21.836,21.993,21.786,21.885,434157,0
2017-07-21,21.914,21.964,21.761,21.944,354667,0
2017-07-24,21.964,22.132,21.836,22.023,467454,0
2017-07-25,22.142,22.152,21.806,21.905,474532,0
2017-07-26,21.885,22.043,21.856,21.924,487155,0
2017-07-27,21.984,22.003,21.736,21.875,465397,0
2017-07-28,21.924,22.043,21.914,21.944,313758,0
2017-07-31,21.964,22.083,21.786,22.033,536229,0
2017-08-01,22.033,22.103,21.826,21.914,275953,0
2017-08-02,21.806,21.979,21.766,21.954,515368,0
2017-08-03,21.954,21.973,21.647,21.677,623130,0
2017-08-04,21.697,21.697,21.519,21.559,393330,0
2017-08-07,21.539,21.627,21.469,21.608,225390,0
2017-08-08,21.647,21.716,21.439,21.569,711250,0
2017-08-09,21.439,21.579,21.42,21.479,326487,0
2017-08-10,21.459,21.529,21.42,21.459,438135,0
2017-08-11,21.35,21.892,21.34,21.847,676385,0
2017-08-14,21.877,22.035,21.827,21.857,442898,0
2017-08-15,21.847,21.887,21.698,21.757,343985,0
2017-08-16,21.767,21.936,21.708,21.907,406793,0
2017-08-17,21.857,22.01,21.757,21.767,323972,0
2017-08-18,21.867,21.936,21.742,21.767,558707,0
2017-08-21,21.777,21.946,21.712,21.867,397403,0
2017-08-22,21.916,21.971,21.807,21.807,264602,0
2017-08-23,21.737,21.897,21.722,21.837,456440,0
2017-08-24,21.907,21.946,21.827,21.837,311991,0
2017-08-25,21.916,21.995,21.837,21.946,203679,0
2017-08-28,21.966,22.015,21.837,21.867,341200,0
2017-08-29,21.817,21.921,21.777,21.916,326778,0
2017-08-30,21.857,22.095,21.797,22.035,315649,0
2017-08-31,22.085,22.165,21.956,22.155,331064,0
2017-09-01,22.244,22.388,22.204,22.373,273564,0
2017-09-05,22.363,22.393,22.165,22.254,412935,0
2017-09-06,22.204,22.601,22.185,22.403,322059,0
2017-09-07,22.502,22.79,22.473,22.532,629496,0
2017-09-08,22.502,22.671,22.463,22.542,641410,0
2017-09-11,22.591,22.721,22.542,22.621,380564,0
2017-09-12,22.651,22.731,22.571,22.571,265260,0
2017-09-13,22.571,22.591,22.368,22.413,485340,0
2017-09-14,22.413,22.582,22.413,22.552,398412,0
2017-09-15,22.602,22.672,22.522,22.652,580059,0
2017-09-18,22.632,22.672,22.408,22.532,363322,0
2017-09-19,22.572,22.772,22.552,22.702,379396,0
2017-09-20,22.762,23.021,22.682,22.821,302087,0
2017-09-21,22.811,22.981,22.752,22.931,260049,0
2017-09-22,22.991,23.23,22.981,23.08,357633,0
2017-09-25,23.1,23.12,22.981,23.001,313274,0
2017-09-26,23.011,23.011,22.806,22.901,347991,0
2017-09-27,22.891,23.071,22.881,22.991,404780,0
2017-09-28,22.941,23.071,22.931,23.011,371687,0
2017-09-29,23.021,23.051,22.772,22.931,383073,0
2017-10-02,22.941,22.996,22.801,22.881,302112,0
2017-10-03,22.921,23.071,22.911,23.031,264437,0
2017-10-04,23.061,23.14,22.991,23.041,393996,0
2017-10-05,22.941,23.001,22.712,22.752,381542,0
2017-10-06,22.762,22.786,22.642,22.752,347133,0
2017-10-09,22.752,22.762,22.682,22.682,133517,0
2017-10-10,22.841,22.926,22.752,22.911,403826,0
2017-10-11,22.99,23.02,22.81,22.96,348880,0
2017-10-12,22.5,22.63,21.99,22.04,1009034,0
2017-10-13,22.06,22.06,21.71,21.85,552101,0
2017-10-16,21.85,21.99,21.615,21.99,461771,0
2017-10-17,22,22.15,21.91,22.11,443309,0
2017-10-18,22.17,22.19,21.87,21.98,453696,0
2017-10-19,21.91,21.98,21.76,21.85,500777,0
2017-10-20,21.77,21.79,21.65,21.73,402122,0
2017-10-23,21.77,21.81,21.69,21.71,388016,0
2017-10-24,21.76,21.76,21.45,21.5,572271,0
2017-10-25,21.48,21.59,21.125,21.26,1135026,0
2017-10-26,21.51,21.51,20.65,21.41,1125887,0
2017-10-27,21.47,22.26,21.355,22.07,1172915,0
2017-10-30,22.12,22.61,22.085,22.58,862461,0
2017-10-31,22.49,23.095,22.48,22.84,1371488,0
2017-11-01,22.72,22.97,22.56,22.93,976725,0
2017-11-02,23.01,23.2718,22.94,23.14,823704,0
2017-11-03,23.17,23.17,22.9,22.98,724109,0
2017-11-06,22.89,22.92,22.5433,22.84,1135886,0
2017-11-07,22.77,22.84,22.61,22.62,662105,0
2017-11-08,22.69,22.76,22.44,22.5,533737,0
2017-11-09,22.42,22.95,22.26,22.75,536979,0
2017-11-10,22.78,22.83,22.59,22.81,718792,0
