Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.104,20.45,20.051,20.441,153017,0
2005-02-28,20.268,20.687,19.998,20.669,250285,0
2005-03-01,20.747,20.79,20.494,20.79,190522,0
2005-03-02,20.607,20.825,20.504,20.669,179397,0
2005-03-03,20.607,20.713,20.408,20.624,193413,0
2005-03-04,20.747,20.765,20.513,20.713,292775,0
2005-03-07,20.774,20.782,20.59,20.765,194522,0
2005-03-08,20.79,20.816,20.599,20.8,164640,0
2005-03-09,20.713,20.72,20.276,20.321,182059,0
2005-03-10,20.321,20.485,20.293,20.485,176735,0
2005-03-11,20.468,20.548,20.233,20.259,128597,0
2005-03-14,20.121,20.607,20.016,20.599,293792,0
2005-03-15,20.599,20.713,20.365,20.365,130956,0
2005-03-16,20.268,20.476,20.2,20.251,164557,0
2005-03-17,20.208,20.45,20.096,20.356,184543,0
2005-03-18,20.523,20.523,20.191,20.259,436432,0
2005-03-21,20.191,20.384,20.026,20.251,185962,0
2005-03-22,20.172,20.523,20.069,20.191,172634,0
2005-03-23,20.113,20.182,19.963,20.059,137997,0
2005-03-24,20.223,20.223,19.931,19.989,148318,0
2005-03-28,19.922,20.121,19.922,19.989,164988,0
2005-03-29,19.931,20.096,19.931,19.98,439845,0
2005-03-30,19.94,20.321,19.931,20.312,403404,0
2005-03-31,20.312,20.391,20.136,20.33,561420,0
2005-04-01,20.33,20.494,20.172,20.293,368787,0
2005-04-04,20.155,20.233,19.947,20.233,289289,0
2005-04-05,20.128,20.365,20.128,20.251,296639,0
2005-04-06,20.155,20.433,20.155,20.284,208174,0
2005-04-07,20.365,20.416,20.182,20.356,117670,0
2005-04-08,20.241,20.391,20.128,20.172,107035,0
2005-04-11,20.113,20.208,20.034,20.077,101164,0
2005-04-12,20.146,20.416,20.007,20.348,190985,0
2005-04-13,20.348,20.476,20.069,20.077,149674,0
2005-04-14,19.912,20.217,19.711,19.737,141889,0
2005-04-15,19.876,19.903,19.366,19.441,239097,0
2005-04-18,19.625,19.676,19.19,19.633,286569,0
2005-04-19,19.493,19.798,19.484,19.798,258671,0
2005-04-20,19.633,19.823,19.356,19.399,165462,0
2005-04-21,19.607,19.791,19.172,19.52,296042,0
2005-04-22,19.346,19.555,18.997,19.172,302118,0
2005-04-25,19.269,19.372,19.049,19.372,188905,0
2005-04-26,19.389,19.529,19.199,19.337,188430,0
2005-04-27,19.408,19.694,19.232,19.573,264278,0
2005-04-28,19.26,19.459,19.137,19.319,187104,0
2005-04-29,19.18,19.581,19.032,19.399,224306,0
2005-05-02,19.207,19.747,19.207,19.737,320675,0
2005-05-03,19.493,19.912,19.493,19.676,151456,0
2005-05-04,19.625,20.026,19.616,19.931,181786,0
2005-05-05,20.059,20.096,19.719,19.971,194592,0
2005-05-06,19.922,20.146,19.765,19.823,89769,0
2005-05-09,19.728,19.94,19.728,19.868,126308,0
2005-05-10,19.702,19.998,19.616,19.756,144908,0
2005-05-11,19.885,19.885,19.484,19.633,160914,0
2005-05-12,19.546,19.858,19.416,19.52,234029,0
2005-05-13,19.451,19.912,19.285,19.366,191465,0
2005-05-16,19.416,19.963,19.285,19.963,162914,0
2005-05-17,19.676,20.059,19.666,20.051,216668,0
2005-05-18,20.104,20.302,19.912,20.217,286717,0
2005-05-19,20.208,20.302,20.077,20.172,133535,0
2005-05-20,20.034,20.164,19.858,20.164,146750,0
2005-05-23,20.321,20.321,19.947,20.182,175601,0
2005-05-24,20.016,20.251,19.955,20.051,169825,0
2005-05-25,19.849,20.104,19.756,19.894,173153,0
2005-05-26,19.798,20.051,19.798,19.885,228798,0
2005-05-27,19.841,19.903,19.775,19.798,140815,0
2005-05-31,19.931,20.121,19.798,19.858,200259,0
2005-06-01,19.798,20.33,19.798,20.268,335166,0
2005-06-02,20.276,20.557,20.136,20.458,433791,0
2005-06-03,20.374,20.695,20.191,20.312,281921,0
2005-06-06,20.128,20.321,19.894,20.321,233652,0
2005-06-07,20.408,20.45,19.876,19.894,314096,0
2005-06-08,19.903,20.155,19.737,19.791,287197,0
2005-06-09,19.719,19.894,19.642,19.894,263759,0
2005-06-10,19.651,19.947,19.651,19.858,176943,0
2005-06-13,19.791,20.113,19.747,20.096,229034,0
2005-06-14,19.903,20.096,19.814,20.059,208758,0
2005-06-15,20.016,20.069,19.903,20.016,243380,0
2005-06-16,20.007,20.164,19.885,20.155,299449,0
2005-06-17,19.998,20.155,19.894,20.034,579695,0
2005-06-20,19.955,20.276,19.876,20.217,398178,0
2005-06-21,20.233,20.504,20.051,20.365,307962,0
2005-06-22,20.441,20.65,20.399,20.614,351633,0
2005-06-23,20.408,20.703,20.408,20.408,180014,0
2005-06-24,20.45,20.669,20.128,20.128,375437,0
2005-06-27,20.104,20.408,19.971,20.059,278820,0
2005-06-28,20.113,20.565,20.016,20.485,162861,0
2005-06-29,20.45,20.513,20.339,20.416,133340,0
2005-06-30,20.268,20.669,20.217,20.468,338128,0
2005-07-01,20.504,20.851,20.504,20.841,250088,0
2005-07-05,20.53,20.887,20.53,20.825,283657,0
2005-07-06,20.73,20.877,20.523,20.523,195360,0
2005-07-07,20.416,20.756,20.321,20.73,268124,0
2005-07-08,20.53,21.008,20.53,20.947,311334,0
2005-07-11,20.887,21.087,20.841,21.061,348220,0
2005-07-12,21.103,21.21,21.017,21.07,195270,0
2005-07-13,21.103,21.294,21.061,21.155,203343,0
2005-07-14,21.008,21.236,20.939,21.008,209683,0
2005-07-15,20.841,20.887,20.348,20.599,553565,0
2005-07-18,20.713,20.747,20.33,20.416,389447,0
2005-07-19,20.468,20.565,20.059,20.208,911812,0
2005-07-20,20.128,20.33,20.087,20.233,489331,0
2005-07-21,20.146,20.312,20.034,20.208,412983,0
2005-07-22,20.059,20.408,20.059,20.391,304499,0
2005-07-25,20.233,20.59,20.233,20.441,409490,0
2005-07-26,20.391,20.59,20.339,20.468,245225,0
2005-07-27,20.391,20.53,20.077,20.356,331672,0
2005-07-28,20.276,20.441,20.182,20.268,274969,0
2005-07-29,20.276,20.416,20.051,20.251,274166,0
2005-08-01,20.268,20.45,20.136,20.391,256847,0
2005-08-02,20.494,20.494,20.251,20.365,276296,0
2005-08-03,20.293,20.513,20.241,20.485,286602,0
2005-08-04,20.384,20.441,19.998,20.026,313795,0
2005-08-05,19.971,20.104,19.694,19.858,394625,0
2005-08-08,19.694,19.963,19.633,19.807,209650,0
2005-08-09,19.765,20.016,19.711,19.912,177653,0
2005-08-10,20.016,20.146,19.555,19.591,294137,0
2005-08-11,19.633,19.94,19.581,19.756,335761,0
2005-08-12,19.737,19.955,19.591,19.894,258380,0
2005-08-15,19.798,19.947,19.694,19.912,194137,0
2005-08-16,19.719,19.94,19.694,19.765,281557,0
2005-08-17,19.685,20.016,19.685,19.876,221414,0
2005-08-18,19.849,20.034,19.756,20.026,262028,0
2005-08-19,20.128,20.223,19.998,20.208,200239,0
2005-08-22,20.128,20.391,20.128,20.302,264573,0
2005-08-23,20.233,20.321,20.121,20.276,170865,0
2005-08-24,20.182,20.374,20.026,20.233,183051,0
2005-08-25,20.146,20.251,20.041,20.233,395491,0
2005-08-26,20.233,20.441,20.191,20.33,257025,0
2005-08-29,20.096,20.312,19.591,20.146,346875,0
2005-08-30,20.041,20.312,19.989,20.233,240322,0
2005-08-31,20.284,20.441,20.104,20.391,201209,0
2005-09-01,20.284,20.504,20.233,20.416,472276,0
2005-09-02,20.302,20.45,20.302,20.365,172458,0
2005-09-06,20.293,20.599,20.293,20.557,261400,0
2005-09-07,20.45,20.513,20.259,20.433,184652,0
2005-09-08,20.33,20.523,20.223,20.312,168518,0
2005-09-09,20.339,20.523,20.208,20.433,164717,0
2005-09-12,20.33,20.53,20.33,20.399,152345,0
2005-09-13,20.33,20.374,20.155,20.217,192840,0
2005-09-14,20.233,20.233,19.94,20.051,215258,0
2005-09-15,19.989,20.096,19.747,20.096,168808,0
2005-09-16,20.096,20.241,20.007,20.217,520084,0
2005-09-19,20.191,20.233,19.955,19.963,181581,0
2005-09-20,19.876,20.172,19.676,19.868,316144,0
2005-09-21,19.702,19.791,19.215,19.379,420562,0
2005-09-22,19.215,19.319,18.971,19.251,289657,0
2005-09-23,19.172,19.293,19.042,19.223,212365,0
2005-09-26,19.424,19.685,19.269,19.493,266152,0
2005-09-27,19.651,19.651,19.372,19.563,185376,0
2005-09-28,19.484,19.493,19.059,19.293,348495,0
2005-09-29,19.309,19.607,19.163,19.591,286662,0
2005-09-30,19.573,19.66,19.399,19.633,256545,0
2005-10-03,19.642,19.775,19.581,19.676,428593,0
2005-10-04,19.702,19.998,19.694,19.885,380048,0
2005-10-05,19.849,19.849,19.309,19.459,443880,0
2005-10-06,19.408,19.616,19.223,19.379,387066,0
2005-10-07,19.285,19.511,19.285,19.372,291342,0
2005-10-10,19.441,19.441,18.894,19.067,653552,0
2005-10-11,18.885,19.103,18.789,18.798,586217,0
2005-10-12,18.762,18.885,18.372,18.544,459690,0
2005-10-13,18.398,18.727,18.381,18.703,517250,0
2005-10-14,18.771,19.154,18.607,19.154,288487,0
2005-10-17,19.269,19.285,18.962,19.285,224229,0
2005-10-18,19.277,19.277,19.015,19.129,162848,0
2005-10-19,19.032,19.408,19.015,19.366,306047,0
2005-10-20,19.356,19.476,19.015,19.19,264193,0
2005-10-21,19.032,19.476,19.032,19.468,330192,0
2005-10-24,19.52,19.791,19.416,19.756,315329,0
2005-10-25,19.597,19.756,19.476,19.719,386655,0
2005-10-26,19.666,19.947,19.581,19.747,450740,0
2005-10-27,19.581,19.807,19.573,19.666,287197,0
2005-10-28,19.747,19.971,19.747,19.947,299844,0
2005-10-31,19.885,20.223,19.885,20.007,344381,0
2005-11-01,19.922,20.182,19.912,20.016,304212,0
2005-11-02,19.858,20.33,19.858,20.276,357925,0
2005-11-03,20.2,20.384,19.922,20.113,272134,0
2005-11-04,20.104,20.416,20.104,20.293,157035,0
2005-11-07,20.293,20.399,20.146,20.384,183129,0
2005-11-08,20.223,20.321,20.059,20.233,302921,0
2005-11-09,20.241,20.441,20.155,20.391,220577,0
2005-11-10,20.384,20.859,20.302,20.816,256129,0
2005-11-11,20.8,21.045,20.713,20.989,129000,0
2005-11-14,20.93,20.964,20.79,20.851,167838,0
2005-11-15,20.8,21.103,20.73,20.808,269701,0
2005-11-16,20.738,20.912,20.642,20.774,149523,0
2005-11-17,20.678,20.947,20.614,20.896,183077,0
2005-11-18,20.973,21.078,20.841,21.017,271232,0
2005-11-21,20.896,21.269,20.79,21.2,239366,0
2005-11-22,21.026,21.294,20.896,21.294,181960,0
2005-11-23,21.21,21.555,21.2,21.512,146658,0
2005-11-25,21.349,21.488,21.294,21.33,63006,0
2005-11-28,21.191,21.435,21.163,21.163,252325,0
2005-11-29,21.128,21.312,21.128,21.278,258843,0
2005-11-30,21.163,21.32,20.905,21.119,319267,0
2005-12-01,21.07,21.32,21.07,21.269,570603,0
2005-12-02,21.128,21.236,21.026,21.103,221647,0
2005-12-05,21.008,21.2,20.713,20.964,499056,0
2005-12-06,20.964,21.128,20.825,20.947,152779,0
2005-12-07,20.825,21.045,20.583,20.703,184496,0
2005-12-08,20.583,20.905,20.504,20.557,204421,0
2005-12-09,20.408,20.808,20.408,20.765,278507,0
2005-12-12,20.66,20.825,20.513,20.633,262330,0
2005-12-13,20.476,20.816,20.476,20.782,211094,0
2005-12-14,20.66,21.155,20.66,21.137,304883,0
2005-12-15,21.017,21.112,20.747,20.825,260373,0
2005-12-16,20.79,21.035,20.738,20.816,267027,0
2005-12-19,20.669,20.834,20.384,20.523,260535,0
2005-12-20,20.384,20.59,20.384,20.53,154053,0
2005-12-21,20.458,20.687,20.458,20.614,295959,0
2005-12-22,20.539,20.687,20.391,20.513,315703,0
2005-12-23,20.599,20.825,20.583,20.765,212545,0
2005-12-27,20.642,20.93,20.416,20.45,212967,0
2005-12-28,20.557,20.557,20.136,20.146,307417,0
2005-12-29,20.146,20.241,19.998,20.113,263505,0
2005-12-30,19.885,20.087,19.885,20.007,250462,0
2006-01-03,19.702,20.208,19.702,20.104,483339,0
2006-01-04,20.223,20.441,20.217,20.408,324019,0
2006-01-05,20.259,20.548,20.259,20.539,267132,0
2006-01-06,20.441,20.575,20.276,20.53,327280,0
2006-01-09,20.416,20.747,20.416,20.614,198454,0
2006-01-10,20.756,20.816,20.425,20.816,234277,0
2006-01-11,20.583,20.887,20.565,20.808,231656,0
2006-01-12,20.93,21.137,20.539,21.035,545304,0
2006-01-13,21.137,21.653,21.103,21.521,487983,0
2006-01-17,21.32,21.583,21.145,21.53,472875,0
2006-01-18,21.017,21.818,21.017,21.583,269789,0
2006-01-19,21.756,21.756,21.454,21.653,294336,0
2006-01-20,21.495,21.671,21.035,21.103,343339,0
2006-01-23,21.035,21.339,20.998,21.173,310738,0
2006-01-24,21.303,21.303,21.017,21.128,299362,0
2006-01-25,21.035,21.21,20.8,21.017,353154,0
2006-01-26,20.973,21.312,20.973,21.137,363488,0
2006-01-27,21.07,21.253,20.989,21.035,385250,0
2006-01-30,20.896,21.017,20.8,20.841,333777,0
2006-01-31,20.695,21.035,20.695,21.008,430162,0
2006-02-01,20.774,21.061,20.756,20.868,309342,0
2006-02-02,20.73,20.887,20.468,20.738,318793,0
2006-02-03,20.53,20.747,20.513,20.65,190414,0
2006-02-06,20.575,20.816,20.575,20.765,239958,0
2006-02-07,20.8,20.825,20.164,20.191,489028,0
2006-02-08,20.164,20.321,20.121,20.276,409577,0
2006-02-09,20.217,20.408,20.191,20.293,250724,0
2006-02-10,20.191,20.374,20.087,20.321,377750,0
2006-02-13,20.276,20.384,19.94,20.136,393664,0
2006-02-14,20.059,20.476,20.059,20.441,341244,0
2006-02-15,20.312,20.441,20.164,20.259,317486,0
2006-02-16,20.208,20.433,20.208,20.384,296043,0
2006-02-17,20.284,20.45,20.233,20.45,175665,0
2006-02-21,20.391,20.494,20.182,20.45,238674,0
2006-02-22,20.365,20.66,20.365,20.607,333007,0
2006-02-23,20.53,20.687,20.476,20.59,253360,0
2006-02-24,20.583,20.713,20.399,20.703,208803,0
2006-02-27,20.8,20.808,20.614,20.669,278876,0
2006-02-28,20.476,20.669,20.441,20.59,298065,0
2006-03-01,20.72,20.765,20.539,20.703,254892,0
2006-03-02,20.599,20.713,20.45,20.607,245192,0
2006-03-03,20.408,20.624,20.233,20.276,307349,0
2006-03-06,20.217,20.391,19.858,20.348,269620,0
2006-03-07,20.259,20.384,20.233,20.302,210810,0
2006-03-08,20.321,20.557,20.146,20.548,266538,0
2006-03-09,20.476,20.583,20.416,20.485,236572,0
2006-03-10,20.416,20.59,20.339,20.59,177878,0
2006-03-13,20.557,20.841,20.494,20.695,270310,0
2006-03-14,20.633,20.887,20.548,20.868,189099,0
2006-03-15,20.782,20.93,20.695,20.93,153727,0
2006-03-16,20.905,21.045,20.877,20.896,128676,0
2006-03-17,20.808,21.087,20.808,21.061,350064,0
2006-03-20,20.973,21.173,20.905,21.145,187910,0
2006-03-21,20.989,21.103,20.825,20.825,197685,0
2006-03-22,20.756,21.21,20.747,21.191,171615,0
2006-03-23,21.096,21.227,20.939,21.182,268724,0
2006-03-24,21.2,21.218,20.998,21.112,169673,0
2006-03-27,21.087,21.173,20.956,21.061,158488,0
2006-03-28,20.947,21.191,20.947,21.008,241083,0
2006-03-29,20.774,21.07,20.774,21.052,256427,0
2006-03-30,21.017,21.07,20.868,20.964,289024,0
2006-03-31,20.859,21.163,20.859,21.061,396810,0
2006-04-03,20.998,21.278,20.989,21.112,423752,0
2006-04-04,21.07,21.303,21.026,21.245,218237,0
2006-04-05,21.236,21.263,20.956,21.119,242269,0
2006-04-06,21.155,21.253,21.008,21.191,262822,0
2006-04-07,21.128,21.269,21.078,21.227,243915,0
2006-04-10,21.07,21.278,21.07,21.145,262284,0
2006-04-11,21.278,21.278,20.816,20.887,271787,0
2006-04-12,20.816,20.887,20.765,20.774,148348,0
2006-04-13,20.825,20.896,20.747,20.8,522896,0
2006-04-17,20.72,20.859,20.72,20.859,286214,0
2006-04-18,20.887,21.119,20.859,21.052,757785,0
2006-04-19,20.912,21.112,20.825,20.973,606986,0
2006-04-20,20.851,20.93,20.713,20.747,294581,0
2006-04-21,20.687,20.877,20.565,20.669,421913,0
2006-04-24,20.557,20.599,20.45,20.565,235733,0
2006-04-25,20.458,20.539,20.312,20.441,245957,0
2006-04-26,20.348,20.575,20.348,20.433,168484,0
2006-04-27,20.284,20.947,20.284,20.825,467843,0
2006-04-28,20.65,20.896,20.624,20.816,209081,0
2006-05-01,20.703,20.868,20.485,20.539,275243,0
2006-05-02,20.476,20.633,20.374,20.565,376358,0
2006-05-03,20.45,20.494,20.251,20.391,292909,0
2006-05-04,20.268,20.45,20.259,20.374,195524,0
2006-05-05,20.348,20.887,20.348,20.8,321236,0
2006-05-08,20.703,21.017,20.678,20.947,257087,0
2006-05-09,20.887,20.956,20.859,20.939,369184,0
2006-05-10,20.851,20.947,20.825,20.905,259421,0
2006-05-11,20.887,20.93,20.782,20.816,398849,0
2006-05-12,20.841,20.859,20.53,20.548,338154,0
2006-05-15,20.293,20.687,20.293,20.494,408570,0
2006-05-16,20.458,20.523,20.2,20.233,400383,0
2006-05-17,20.077,20.146,19.823,19.868,365926,0
2006-05-18,19.823,19.94,19.459,19.484,478805,0
2006-05-19,19.52,20.016,19.416,19.765,589500,0
2006-05-22,19.625,20.051,19.591,19.775,348184,0
2006-05-23,19.971,19.971,19.642,19.66,523649,0
2006-05-24,19.581,19.912,19.476,19.814,685317,0
2006-05-25,19.807,20.069,19.784,19.998,467151,0
2006-05-26,19.912,20.087,19.912,20.087,203530,0
2006-05-30,19.922,20.026,19.555,19.711,408272,0
2006-05-31,19.581,19.98,19.581,19.963,469064,0
2006-06-01,19.885,20.268,19.885,20.268,361642,0
2006-06-02,20.034,20.441,20.034,20.365,251957,0
2006-06-05,20.208,20.356,19.912,19.963,212527,0
2006-06-06,19.885,20.051,19.694,19.98,447583,0
2006-06-07,19.971,20.268,19.841,19.998,370256,0
2006-06-08,19.885,20.069,19.765,20.069,662845,0
2006-06-09,20.051,20.104,19.868,20.007,336874,0
2006-06-12,19.931,20.051,19.784,19.849,247573,0
2006-06-13,19.747,20.016,19.694,19.858,479787,0
2006-06-14,19.694,19.903,19.408,19.573,523361,0
2006-06-15,19.546,20.026,19.493,19.971,496120,0
2006-06-16,19.868,19.98,19.728,19.784,276061,0
2006-06-19,19.728,19.912,19.597,19.607,312530,0
2006-06-20,19.573,19.868,19.493,19.747,280725,0
2006-06-21,19.702,19.922,19.702,19.868,201715,0
2006-06-22,19.747,19.912,19.66,19.747,174769,0
2006-06-23,19.607,19.814,19.555,19.711,224618,0
2006-06-26,19.676,20.051,19.66,20.016,452512,0
2006-06-27,19.922,20.051,19.885,19.955,316743,0
2006-06-28,19.694,20.026,19.676,19.955,513772,0
2006-06-29,19.823,20.233,19.823,20.233,262578,0
2006-06-30,20.069,20.276,20.059,20.182,276256,0
2006-07-03,20.217,20.268,20.007,20.268,78547,0
2006-07-05,20.069,20.241,19.955,19.998,376289,0
2006-07-06,19.912,20.182,19.841,19.912,407046,0
2006-07-07,19.823,20.136,19.814,20.034,237165,0
2006-07-10,19.903,20.155,19.903,20.087,111079,0
2006-07-11,20.164,20.164,19.849,20.096,276399,0
2006-07-12,19.868,20.077,19.858,19.885,145431,0
2006-07-13,19.791,20.113,19.651,19.651,420209,0
2006-07-14,19.581,19.676,19.049,19.103,699847,0
2006-07-17,19.129,19.416,18.752,18.954,1192943,0
2006-07-18,18.928,19.441,18.928,19.399,864397,0
2006-07-19,19.285,19.858,19.285,19.833,764521,0
2006-07-20,19.666,19.894,19.642,19.719,391463,0
2006-07-21,19.616,19.642,19.232,19.399,594715,0
2006-07-24,19.277,19.676,19.277,19.451,405045,0
2006-07-25,19.337,19.546,19.3,19.476,418585,0
2006-07-26,19.379,19.607,19.285,19.424,472180,0
2006-07-27,19.372,19.607,19.207,19.26,200540,0
2006-07-28,19.215,19.597,19.199,19.493,343376,0
2006-07-31,19.379,19.539,19.223,19.468,402579,0
2006-08-01,19.285,19.476,19.163,19.441,218155,0
2006-08-02,19.52,19.563,19.389,19.52,231571,0
2006-08-03,19.337,19.719,19.337,19.694,293687,0
2006-08-04,19.546,19.971,19.546,19.814,362612,0
2006-08-07,19.625,19.765,19.503,19.581,265297,0
2006-08-08,19.555,19.719,19.327,19.389,172561,0
2006-08-09,19.379,19.476,19.094,19.146,237979,0
2006-08-10,19.032,19.215,19.015,19.18,351128,0
2006-08-11,19.042,19.121,18.962,19.015,272618,0
2006-08-14,19.163,19.319,18.867,18.912,760575,0
2006-08-15,18.937,19.389,18.937,19.366,450977,0
2006-08-16,19.408,19.597,19.389,19.573,324793,0
2006-08-17,19.441,19.719,19.441,19.676,223466,0
2006-08-18,19.625,19.775,19.511,19.728,221980,0
2006-08-21,19.625,19.66,19.459,19.539,208321,0
2006-08-22,19.408,19.597,19.399,19.511,229637,0
2006-08-23,19.433,19.642,19.154,19.251,164518,0
2006-08-24,19.199,19.468,19.137,19.223,144380,0
2006-08-25,19.137,19.293,19.049,19.172,229071,0
2006-08-28,19.059,19.346,19.059,19.26,216436,0
2006-08-29,19.346,19.346,18.937,19.215,601495,0
2006-08-30,19.277,19.337,19.129,19.269,350675,0
2006-08-31,19.103,19.468,19.103,19.337,465722,0
2006-09-01,19.277,19.503,19.269,19.379,292178,0
2006-09-05,19.277,19.685,19.277,19.666,495256,0
2006-09-06,19.503,19.591,19.451,19.503,272071,0
2006-09-07,19.399,19.511,19.293,19.366,265863,0
2006-09-08,19.459,19.597,19.277,19.529,296544,0
2006-09-11,19.433,19.581,19.389,19.546,230259,0
2006-09-12,19.493,19.756,19.459,19.737,142405,0
2006-09-13,19.666,19.798,19.651,19.798,404480,0
2006-09-14,19.784,19.798,19.633,19.798,200533,0
2006-09-15,19.849,19.955,19.737,19.858,330537,0
2006-09-18,19.775,19.858,19.666,19.728,276795,0
2006-09-19,19.625,19.756,19.459,19.651,274263,0
2006-09-20,19.625,19.94,19.625,19.912,244041,0
2006-09-21,19.885,20.016,19.719,19.756,225285,0
2006-09-22,19.666,19.765,19.379,19.555,284895,0
2006-09-25,19.424,19.676,19.379,19.573,303788,0
2006-09-26,19.484,19.651,19.433,19.607,542737,0
2006-09-27,19.52,19.719,19.424,19.591,539250,0
2006-09-28,19.555,19.676,19.468,19.633,329050,0
2006-09-29,19.563,19.784,19.52,19.529,401675,0
2006-10-02,19.433,19.529,19.327,19.503,343866,0
2006-10-03,19.433,19.503,19.309,19.346,261151,0
2006-10-04,19.232,19.459,19.121,19.451,467843,0
2006-10-05,19.366,19.651,19.319,19.616,306810,0
2006-10-06,19.529,19.642,19.441,19.468,242380,0
2006-10-09,19.366,19.702,19.366,19.607,166283,0
2006-10-10,19.529,19.747,19.493,19.747,214977,0
2006-10-11,19.666,19.814,19.573,19.666,229795,0
2006-10-12,19.791,20.164,19.791,20.146,430295,0
2006-10-13,20.059,20.276,20.051,20.233,265555,0
2006-10-16,20.146,20.425,20.146,20.302,413764,0
2006-10-17,20.182,20.391,20.172,20.241,214771,0
2006-10-18,20.155,20.391,20.155,20.321,254716,0
2006-10-19,20.241,20.45,20.016,20.268,524926,0
2006-10-20,20.155,20.374,20.155,20.268,649614,0
2006-10-23,20.191,20.433,20.155,20.356,415688,0
2006-10-24,20.259,20.365,20.164,20.348,207854,0
2006-10-25,20.259,20.391,20.128,20.302,380478,0
2006-10-26,20.321,20.425,20.128,20.408,306417,0
2006-10-27,20.276,20.391,20.146,20.2,370051,0
2006-10-30,20.113,20.217,19.998,20.146,379207,0
2006-10-31,20.096,20.259,20.096,20.223,362125,0
2006-11-01,20.276,20.276,20.041,20.059,257673,0
2006-11-02,20.026,20.096,19.885,20.016,258506,0
2006-11-03,20.059,20.113,19.894,20.041,245194,0
2006-11-06,20.041,20.259,20.026,20.136,297106,0
2006-11-07,20.041,20.233,20.016,20.128,317677,0
2006-11-08,20.051,20.321,20.026,20.276,198216,0
2006-11-09,20.172,20.276,20.041,20.217,261547,0
2006-11-10,20.164,20.251,20.077,20.251,152032,0
2006-11-13,20.182,20.356,20.113,20.339,225741,0
2006-11-14,20.302,20.513,20.259,20.513,278079,0
2006-11-15,20.441,20.557,20.408,20.513,188162,0
2006-11-16,20.539,20.607,20.356,20.599,178224,0
2006-11-17,20.53,20.599,20.259,20.476,260709,0
2006-11-20,20.408,20.476,20.348,20.425,166484,0
2006-11-21,20.356,20.513,20.233,20.433,212717,0
2006-11-22,20.408,20.425,20.182,20.312,311635,0
2006-11-24,20.155,20.312,20.155,20.223,97089,0
2006-11-27,20.136,20.191,19.98,20.016,244936,0
2006-11-28,19.947,20.104,19.94,20.087,273016,0
2006-11-29,20.069,20.293,20.016,20.293,228545,0
2006-11-30,20.251,20.268,20.077,20.217,391268,0
2006-12-01,20.155,20.408,20.087,20.356,381013,0
2006-12-04,20.293,20.713,20.293,20.695,292725,0
2006-12-05,20.703,20.877,20.59,20.834,159362,0
2006-12-06,20.765,20.765,20.53,20.607,253705,0
2006-12-07,20.565,20.774,20.45,20.458,119128,0
2006-12-08,20.384,20.458,20.302,20.408,145187,0
2006-12-11,20.302,20.565,20.302,20.557,125973,0
2006-12-12,20.494,20.607,20.433,20.599,112646,0
2006-12-13,20.599,20.66,20.513,20.575,180869,0
2006-12-14,20.513,20.816,20.408,20.765,229249,0
2006-12-15,20.738,21.035,20.738,20.989,720628,0
2006-12-18,20.956,21.061,20.782,20.808,247565,0
2006-12-19,20.72,20.808,20.548,20.624,342210,0
2006-12-20,20.575,20.614,20.476,20.504,326593,0
2006-12-21,20.476,20.703,20.458,20.523,263182,0
2006-12-22,20.468,20.565,20.391,20.513,277591,0
2006-12-26,20.458,20.695,20.458,20.678,315809,0
2006-12-27,20.624,20.79,20.575,20.669,295491,0
2006-12-28,20.59,20.782,20.59,20.669,398853,0
2006-12-29,20.607,20.678,20.468,20.476,366144,0
2007-01-03,20.513,20.989,20.504,20.575,561003,0
2007-01-04,20.485,20.599,20.391,20.485,410941,0
2007-01-05,20.391,20.53,20.182,20.276,451271,0
2007-01-08,20.146,20.312,20.059,20.182,234799,0
2007-01-09,20.146,20.485,20.016,20.268,274860,0
2007-01-10,20.191,20.268,20.113,20.208,326265,0
2007-01-11,20.155,20.45,20.155,20.312,254536,0
2007-01-12,20.241,20.391,20.233,20.365,173687,0
2007-01-16,20.191,20.391,19.798,20.016,595289,0
2007-01-17,19.922,19.922,19.607,19.702,770430,0
2007-01-18,19.651,19.841,19.555,19.555,667849,0
2007-01-19,19.573,19.651,19.408,19.651,559655,0
2007-01-22,19.591,19.625,19.451,19.581,487438,0
2007-01-23,19.511,19.775,19.511,19.719,438058,0
2007-01-24,19.676,19.989,19.66,19.849,381296,0
2007-01-25,19.798,19.912,19.616,19.702,307674,0
2007-01-26,19.651,19.849,19.616,19.823,285908,0
2007-01-29,19.747,19.922,19.747,19.807,440064,0
2007-01-30,19.798,19.947,19.756,19.947,346200,0
2007-01-31,19.894,20.217,19.894,20.182,439466,0
2007-02-01,20.121,20.494,20.121,20.45,491365,0
2007-02-02,20.494,20.825,20.408,20.642,602261,0
2007-02-05,20.539,20.59,20.384,20.458,303655,0
2007-02-06,20.416,20.66,20.365,20.642,391855,0
2007-02-07,20.65,20.713,20.565,20.678,269578,0
2007-02-08,20.53,20.59,20.136,20.408,218257,0
2007-02-09,20.339,20.523,20.2,20.356,231274,0
2007-02-12,20.312,20.425,20.284,20.339,181859,0
2007-02-13,20.33,20.548,20.321,20.548,396588,0
2007-02-14,20.45,20.678,20.45,20.633,271374,0
2007-02-15,20.59,20.614,20.476,20.539,150345,0
2007-02-16,20.539,20.557,20.45,20.539,179569,0
2007-02-20,20.73,20.747,20.539,20.72,187408,0
2007-02-21,20.59,20.756,20.557,20.669,171092,0
2007-02-22,20.575,20.669,20.504,20.583,184168,0
2007-02-23,20.523,20.59,20.408,20.59,276607,0
2007-02-26,20.513,20.747,20.416,20.624,650738,0
2007-02-27,20.408,20.614,20.302,20.384,666742,0
2007-02-28,20.374,20.774,20.312,20.695,556047,0
2007-03-01,20.384,20.834,20.365,20.782,620590,0
2007-03-02,20.695,20.695,20.45,20.59,470772,0
2007-03-05,20.45,20.548,20.208,20.217,517148,0
2007-03-06,20.293,20.494,20.284,20.433,364628,0
2007-03-07,20.356,20.504,20.259,20.416,380511,0
2007-03-08,20.458,20.669,20.433,20.485,176919,0
2007-03-09,20.485,20.607,20.339,20.441,253782,0
2007-03-12,20.384,20.433,20.268,20.391,167139,0
2007-03-13,20.276,20.276,19.833,19.841,291957,0
2007-03-14,19.784,20.069,19.581,20.034,387348,0
2007-03-15,19.955,20.339,19.955,20.251,680314,0
2007-03-16,20.293,20.485,20.146,20.217,330244,0
2007-03-19,20.293,20.425,20.223,20.348,181313,0
2007-03-20,20.276,20.614,20.259,20.607,294937,0
2007-03-21,20.633,20.887,20.45,20.877,443109,0
2007-03-22,20.896,20.905,20.614,20.73,532060,0
2007-03-23,20.79,20.877,20.678,20.703,331666,0
2007-03-26,20.851,20.851,20.494,20.669,344820,0
2007-03-27,20.65,20.66,20.356,20.374,333253,0
2007-03-28,20.268,20.416,20.146,20.276,358805,0
2007-03-29,20.365,20.513,20.293,20.416,321127,0
2007-03-30,20.293,20.583,20.223,20.416,382822,0
2007-04-02,20.494,20.53,20.128,20.284,272361,0
2007-04-03,20.284,20.339,20.191,20.293,331510,0
2007-04-04,20.241,20.356,20.155,20.208,180474,0
2007-04-05,20.155,20.339,20.096,20.182,180242,0
2007-04-09,20.302,20.302,20.069,20.136,174317,0
2007-04-10,20.077,20.268,19.98,20.007,302969,0
2007-04-11,20.077,20.077,19.711,19.756,460825,0
2007-04-12,19.651,19.885,19.642,19.858,326969,0
2007-04-13,19.963,20.041,19.642,20.007,257924,0
2007-04-16,20.128,20.557,20.121,20.523,339369,0
2007-04-17,20.45,20.523,20.077,20.374,534319,0
2007-04-18,20.468,20.695,20.034,20.624,591072,0
2007-04-19,20.624,20.624,20.276,20.565,289781,0
2007-04-20,20.747,20.774,20.557,20.65,282667,0
2007-04-23,20.565,20.633,20.433,20.433,521191,0
2007-04-24,20.504,20.669,20.356,20.557,739380,0
2007-04-25,20.614,20.756,20.557,20.695,437874,0
2007-04-26,20.633,20.747,20.485,20.687,609768,0
2007-04-27,20.669,20.79,20.539,20.738,555671,0
2007-04-30,20.79,20.79,20.575,20.633,596604,0
2007-05-01,20.687,20.887,20.557,20.877,401217,0
2007-05-02,20.887,21.119,20.825,21.052,315316,0
2007-05-03,21.045,21.119,20.887,21.045,316440,0
2007-05-04,20.964,21.33,20.964,21.312,447627,0
2007-05-07,21.278,21.312,21.182,21.236,264930,0
2007-05-08,21.103,21.505,21.096,21.495,494052,0
2007-05-09,21.382,21.546,21.32,21.512,385546,0
2007-05-10,21.574,21.574,21.128,21.21,416521,0
2007-05-11,21.173,21.454,21.07,21.454,180462,0
2007-05-14,21.462,21.462,21.119,21.128,254807,0
2007-05-15,21.078,21.33,21.061,21.078,212979,0
2007-05-16,21.119,21.278,21.061,21.218,246259,0
2007-05-17,21.128,21.435,21.128,21.339,328040,0
2007-05-18,21.435,21.538,21.391,21.505,276324,0
2007-05-21,21.426,21.574,21.278,21.555,440936,0
2007-05-22,21.495,21.859,21.355,21.792,610069,0
2007-05-23,21.773,21.877,21.695,21.704,277998,0
2007-05-24,21.687,21.764,21.444,21.48,340767,0
2007-05-25,21.512,21.671,21.418,21.662,266720,0
2007-05-29,21.671,21.809,21.662,21.756,329953,0
2007-05-30,21.671,21.958,21.627,21.958,610857,0
2007-05-31,21.973,21.973,21.756,21.826,565209,0
2007-06-01,21.843,22.016,21.843,22.016,294402,0
2007-06-04,21.965,22.106,21.887,22.098,219667,0
2007-06-05,21.991,22.016,21.704,21.764,484045,0
2007-06-06,21.635,21.687,21.4,21.435,567173,0
2007-06-07,21.33,21.408,21.017,21.017,844386,0
2007-06-08,20.956,21.119,20.868,21.078,600348,0
2007-06-11,21.035,21.218,20.973,21.191,495819,0
2007-06-12,21.07,21.137,20.851,20.887,492828,0
2007-06-13,20.887,21.087,20.808,21.017,626552,0
2007-06-14,20.998,21.145,20.964,21.137,345272,0
2007-06-15,21.218,21.227,21.112,21.21,492279,0
2007-06-18,21.182,21.269,21.137,21.21,546359,0
2007-06-19,21.2,21.218,21.07,21.182,286767,0
2007-06-20,21.21,21.236,20.921,20.93,350896,0
2007-06-21,20.964,21.061,20.816,20.93,349177,0
2007-06-22,20.841,20.896,20.713,20.859,930777,0
2007-06-25,20.905,21.017,20.713,20.808,748264,0
2007-06-26,20.851,21.035,20.808,20.921,732731,0
2007-06-27,20.825,20.964,20.687,20.956,785759,0
2007-06-28,20.998,21.173,20.887,21.119,323651,0
2007-06-29,21.128,21.236,21.103,21.155,715552,0
2007-07-02,21.163,21.253,21.103,21.191,477994,0
2007-07-03,21.2,21.218,21.052,21.112,273036,0
2007-07-05,21.128,21.418,21.103,21.2,289443,0
2007-07-06,21.236,21.294,21.112,21.21,346226,0
2007-07-09,21.21,21.263,20.998,21.052,360598,0
2007-07-10,21.145,21.145,20.703,20.703,733061,0
2007-07-11,20.695,20.859,20.53,20.539,526309,0
2007-07-12,20.669,21.052,20.583,21.026,502923,0
2007-07-13,20.896,21.061,20.841,20.973,236825,0
2007-07-16,20.887,20.947,20.73,20.887,434761,0
2007-07-17,20.738,21.145,20.45,20.476,583036,0
2007-07-18,20.33,20.583,19.841,20.2,659324,0
2007-07-19,20.251,20.399,20.077,20.251,412512,0
2007-07-20,20.217,20.217,19.719,20.007,672701,0
2007-07-23,20.128,20.128,19.833,19.931,535704,0
2007-07-24,19.894,20.087,19.581,19.676,1035140,0
2007-07-25,19.784,19.931,19.591,19.756,730992,0
2007-07-26,20.051,20.051,19.232,19.511,1275022,0
2007-07-27,19.546,19.607,19.207,19.484,1023487,0
2007-07-30,19.476,20.026,19.18,19.666,757899,0
2007-07-31,19.798,19.94,19.591,19.607,758328,0
2007-08-01,19.539,19.607,18.979,19.327,699556,0
2007-08-02,19.366,19.66,19.232,19.366,508846,0
2007-08-03,19.389,19.389,18.815,18.824,633639,0
2007-08-06,18.928,20.485,18.928,20.468,833097,0
2007-08-07,20.416,20.93,20.276,20.59,1057273,0
2007-08-08,20.669,22.584,20.669,21.363,1880587,0
2007-08-09,20.989,21.627,20.016,21.278,2026786,0
2007-08-10,21.045,21.32,20.268,20.614,1045745,0
2007-08-13,20.713,20.905,20.051,20.539,712025,0
2007-08-14,20.557,21.008,20.45,20.66,809713,0
2007-08-15,21.294,21.851,20.921,20.979,1165775,0
2007-08-16,20.887,22.098,20.79,21.924,979772,0
2007-08-17,22.296,23.062,22.296,22.975,1361116,0
2007-08-20,23.14,23.14,21.851,22.522,1016942,0
2007-08-21,22.375,23.246,22.349,23.211,787668,0
2007-08-22,23.27,23.444,22.628,22.81,640931,0
2007-08-23,22.923,23.062,22.618,22.686,661564,0
2007-08-24,22.645,22.776,22.402,22.75,616874,0
2007-08-27,22.637,22.759,22.471,22.567,301486,0
2007-08-28,22.408,22.512,22.061,22.08,714448,0
2007-08-29,22.26,23.192,22.192,23.108,1100967,0
2007-08-30,22.958,23.316,22.567,22.842,671442,0
2007-08-31,23.062,23.348,22.776,23.099,400317,0
2007-09-04,23.071,23.419,22.833,23.297,463065,0
2007-09-05,23.173,23.324,22.661,22.713,871236,0
2007-09-06,22.713,22.852,22.479,22.801,442883,0
2007-09-07,22.512,22.776,22.435,22.495,830798,0
2007-09-10,22.645,23.044,22.339,22.776,507561,0
2007-09-11,22.842,23.324,22.759,23.306,481070,0
2007-09-12,23.288,23.356,22.888,22.942,781925,0
2007-09-13,23.052,23.052,22.722,22.801,573618,0
2007-09-14,22.694,22.932,22.577,22.888,561320,0
2007-09-17,22.784,23.026,22.61,22.618,524454,0
2007-09-18,22.732,23.356,22.541,23.297,859512,0
2007-09-19,23.444,23.879,23.062,23.549,899039,0
2007-09-20,23.48,23.654,23.253,23.27,660983,0
2007-09-21,23.454,23.454,22.86,22.967,1064683,0
2007-09-24,23.052,23.052,22.408,22.453,695780,0
2007-09-25,22.393,22.541,22.236,22.331,483932,0
2007-09-26,22.402,22.776,22.339,22.567,320405,0
2007-09-27,22.686,23.229,22.686,23.229,536247,0
2007-09-28,23.148,23.263,22.653,22.852,422507,0
2007-10-01,22.827,23.071,22.6,22.983,320489,0
2007-10-02,22.942,23.306,22.942,23.219,369733,0
2007-10-03,23.034,23.454,22.81,23.316,567183,0
2007-10-04,23.435,23.497,23.288,23.375,288266,0
2007-10-05,23.497,23.629,23.316,23.54,330781,0
2007-10-08,23.497,23.714,23.403,23.454,325880,0
2007-10-09,23.575,23.629,23.324,23.575,213586,0
2007-10-10,23.489,23.575,23.071,23.099,308552,0
2007-10-11,23.229,23.297,22.732,22.827,508359,0
2007-10-12,22.852,23.08,22.618,22.686,341804,0
2007-10-15,22.776,22.833,22.051,22.123,670123,0
2007-10-16,22.123,22.287,21.32,21.33,1080563,0
2007-10-17,21.236,22.983,20.905,21.53,1003274,0
2007-10-18,21.512,21.738,21.339,21.574,1115236,0
2007-10-19,21.627,21.747,21.07,21.2,727933,0
2007-10-22,20.947,21.809,20.73,21.555,829245,0
2007-10-23,21.617,21.801,21.253,21.495,848436,0
2007-10-24,21.32,21.896,21.07,21.695,944748,0
2007-10-25,21.564,22.123,20.841,20.989,1217269,0
2007-10-26,21.173,21.286,20.695,21.128,1286256,0
2007-10-29,21.103,21.236,20.695,20.956,780748,0
2007-10-30,20.816,21.218,20.816,20.93,483317,0
2007-10-31,20.998,21.173,20.72,21.026,907125,0
2007-11-01,20.841,21.128,20.059,20.113,774560,0
2007-11-02,20.164,20.384,19.52,20.007,1036206,0
2007-11-05,19.719,20.121,19.451,19.858,1188590,0
2007-11-06,19.963,20.859,19.633,20.79,979509,0
2007-11-07,20.513,20.678,19.702,19.711,679158,0
2007-11-08,19.858,20.251,19.581,20.172,755608,0
2007-11-09,19.947,20.808,19.581,20.575,886148,0
2007-11-12,20.384,20.79,20.087,20.425,1073425,0
2007-11-13,20.557,21.145,20.293,21.119,670426,0
2007-11-14,21.145,21.505,20.485,20.523,614527,0
2007-11-15,20.259,20.548,19.728,20.051,1038063,0
2007-11-16,20.104,20.208,19.539,19.823,874125,0
2007-11-19,19.66,19.737,18.971,19.199,990906,0
2007-11-20,18.928,19.459,18.404,18.962,1350462,0
2007-11-21,18.805,19.408,18.494,19.042,1005134,0
2007-11-23,19.232,19.66,19.077,19.433,351992,0
2007-11-26,19.408,19.476,18.912,18.962,958942,0
2007-11-27,19.085,19.597,19.032,19.293,642759,0
2007-11-28,19.146,20.069,19.112,20.016,1335188,0
2007-11-29,19.971,20.069,19.52,19.798,1156966,0
2007-11-30,19.971,20.523,19.971,20.425,882551,0
2007-12-03,20.384,20.678,20.026,20.276,671298,0
2007-12-04,20.146,20.348,19.765,19.784,1167329,0
2007-12-05,20.121,20.146,19.591,19.841,1049382,0
2007-12-06,19.849,20.399,19.719,20.374,757919,0
2007-12-07,20.384,20.425,19.989,20.172,832379,0
2007-12-10,20.191,20.896,20.051,20.765,1016232,0
2007-12-11,20.774,20.964,19.814,19.841,979079,0
2007-12-12,20.259,20.53,19.232,19.424,1078415,0
2007-12-13,19.18,19.459,18.928,19.346,1062566,0
2007-12-14,19.154,19.269,18.703,18.798,1237237,0
2007-12-17,18.667,18.979,18.398,18.398,889269,0
2007-12-18,18.432,18.494,18.1,18.224,1788835,0
2007-12-19,18.065,18.616,18.065,18.372,1191759,0
2007-12-20,18.494,18.659,18.1,18.544,1030892,0
2007-12-21,19.049,19.146,18.414,19.146,1703072,0
2007-12-24,19.059,19.319,18.937,19.18,331219,0
2007-12-26,19.007,19.059,18.752,18.937,541896,0
2007-12-27,18.798,18.962,18.504,18.512,523349,0
2007-12-28,18.616,18.798,18.224,18.381,685078,0
2007-12-31,18.18,18.703,18.083,18.372,958757,0
2008-01-02,18.432,18.512,17.901,18.145,1287367,0
2008-01-03,18.276,18.398,17.954,17.979,735684,0
2008-01-04,17.711,17.788,17.083,17.318,1396939,0
2008-01-07,17.414,17.753,17.178,17.354,986333,0
2008-01-08,17.509,17.656,16.623,16.632,1001234,0
2008-01-09,16.613,16.849,16.021,16.71,1535900,0
2008-01-10,15.891,17.475,15.891,17.187,2131000,0
2008-01-11,17.083,17.519,16.883,17.083,1555738,0
2008-01-14,17.215,17.327,16.701,16.865,1270160,0
2008-01-15,16.717,17.102,16.517,16.961,1389105,0
2008-01-16,17.267,17.467,16.857,17.11,1825672,0
2008-01-17,17.144,17.144,16.605,16.64,1102268,0
2008-01-18,16.674,17.012,16.291,16.579,1303280,0
2008-01-22,16.098,18.11,16.098,17.908,2774419,0
2008-01-23,17.438,20.172,17.309,19.931,3094035,0
2008-01-24,20.113,20.223,19.563,20.069,1591821,0
2008-01-25,20.233,20.45,19.285,19.468,1789036,0
2008-01-28,19.511,20.121,19.103,20.121,1419625,0
2008-01-29,20.268,20.433,19.719,20.251,1197518,0
2008-01-30,20.172,20.825,19.931,20.2,1577693,0
2008-01-31,19.94,21.32,19.765,21.253,1729377,0
2008-02-01,21.312,21.958,21.137,21.939,1655541,0
2008-02-04,21.843,21.843,21.145,21.33,1380813,0
2008-02-05,20.989,21.128,20.425,20.476,1433115,0
2008-02-06,20.624,20.79,20.136,20.233,1000196,0
2008-02-07,20.146,20.989,20.041,20.859,1025159,0
2008-02-08,20.607,20.868,20.356,20.614,778209,0
2008-02-11,20.678,20.859,20.339,20.391,1406465,0
2008-02-12,20.539,20.79,20.172,20.416,793141,0
2008-02-13,20.624,20.851,20.276,20.583,765596,0
2008-02-14,20.65,21.017,20.276,20.348,720116,0
2008-02-15,20.251,20.53,19.931,20.53,1181185,0
2008-02-19,20.782,20.887,19.963,19.963,958316,0
2008-02-20,19.963,20.384,19.66,20.302,1084562,0
2008-02-21,20.384,20.607,19.894,19.98,656177,0
2008-02-22,20.077,20.33,19.597,20.302,906720,0
2008-02-25,20.251,20.485,19.814,20.468,853655,0
2008-02-26,20.433,20.765,20.217,20.607,1756197,0
2008-02-27,20.523,20.782,20.348,20.669,1304473,0
2008-02-28,20.548,20.687,20.241,20.321,906835,0
2008-02-29,20.069,20.268,19.607,19.756,1121187,0
2008-03-03,19.719,20.104,19.597,19.719,1343322,0
2008-03-04,19.591,19.765,18.997,19.433,983622,0
2008-03-05,19.529,19.807,19.18,19.232,940742,0
2008-03-06,19.163,19.327,18.642,18.642,990802,0
2008-03-07,18.876,19.433,18.469,19.007,1173337,0
2008-03-10,19.007,19.327,18.544,18.633,666655,0
2008-03-11,19.103,20.233,19.103,20.233,864348,0
2008-03-12,20.2,20.834,19.833,19.833,979135,0
2008-03-13,19.555,20.59,19.293,20.391,1134351,0
2008-03-14,20.8,20.8,19.616,19.947,1586508,0
2008-03-17,19.484,20.172,19.154,19.868,1211034,0
2008-03-18,21.278,21.278,20.208,20.8,1783375,0
2008-03-19,20.947,21.061,20.399,20.399,1439781,0
2008-03-20,20.155,21.286,20.155,21.263,1311720,0
2008-03-24,21.236,21.454,20.851,20.912,1409002,0
2008-03-25,20.964,21.236,20.624,20.947,880228,0
2008-03-26,20.816,20.851,20.164,20.494,819956,0
2008-03-27,20.557,20.73,19.971,20.016,902633,0
2008-03-28,20.087,20.233,19.747,19.807,807306,0
2008-03-31,19.876,20.276,19.591,19.876,1144514,0
2008-04-01,19.841,20.374,19.841,20.374,1689361,0
2008-04-02,20.339,20.441,19.885,19.989,1342869,0
2008-04-03,19.868,20.051,19.633,19.841,786838,0
2008-04-04,19.814,19.841,19.223,19.232,812967,0
2008-04-07,19.379,19.711,19.232,19.459,1266743,0
2008-04-08,19.285,19.451,19.007,19.337,1090186,0
2008-04-09,19.337,19.433,18.867,18.867,1417678,0
2008-04-10,18.867,19.059,18.711,18.815,1162285,0
2008-04-11,18.616,18.824,18.232,18.232,1410763,0
2008-04-14,18.224,18.512,17.806,17.857,2167815,0
2008-04-15,18.26,19.719,18.198,19.493,2790771,0
2008-04-16,19.94,20.887,19.581,20.868,1735862,0
2008-04-17,20.738,20.808,20.113,20.747,1507165,0
2008-04-18,21.096,21.173,20.65,20.939,1178556,0
2008-04-21,20.816,21.103,20.45,20.468,1421524,0
2008-04-22,20.384,20.624,20.217,20.425,878936,0
2008-04-23,20.441,20.642,20.312,20.391,1114106,0
2008-04-24,20.365,21.218,20.365,21.182,1294335,0
2008-04-25,21.263,21.33,20.905,21.33,895212,0
2008-04-28,21.294,21.435,21.087,21.32,999477,0
2008-04-29,21.253,21.363,21.045,21.112,968056,0
2008-04-30,21.112,21.112,20.678,20.72,1109307,0
2008-05-01,20.713,21.555,20.66,21.435,1498028,0
2008-05-02,21.599,21.713,20.841,20.989,913894,0
2008-05-05,20.859,21.087,20.72,20.947,1132543,0
2008-05-06,20.956,21.373,20.825,21.303,1304851,0
2008-05-07,21.33,21.435,20.599,20.624,898393,0
2008-05-08,20.687,21.052,20.416,20.513,618712,0
2008-05-09,20.33,20.887,20.034,20.565,763560,0
2008-05-12,20.747,21.103,20.321,20.841,766206,0
2008-05-13,20.912,21.052,20.738,20.979,698658,0
2008-05-14,21.017,21.103,20.703,20.79,720937,0
2008-05-15,20.79,20.8,20.268,20.399,1129153,0
2008-05-16,20.539,20.575,19.931,20.284,726312,0
2008-05-19,20.251,20.293,19.539,19.607,2303710,0
2008-05-20,19.539,19.685,19.3,19.366,1022354,0
2008-05-21,19.416,19.451,18.954,19.067,1829019,0
2008-05-22,19.094,19.366,18.824,19.366,1010887,0
2008-05-23,19.26,19.616,19.103,19.399,1384927,0
2008-05-27,19.408,19.989,19.346,19.989,1737687,0
2008-05-28,20.016,20.059,19.207,19.424,1397345,0
2008-05-29,19.416,19.591,19.121,19.327,1418929,0
2008-05-30,19.232,19.484,19.015,19.484,1404440,0
2008-06-02,19.433,19.625,19.049,19.223,728004,0
2008-06-03,19.251,19.277,18.711,18.944,1180981,0
2008-06-04,18.843,19.293,18.843,19.129,1783113,0
2008-06-05,19.172,19.503,19.103,19.503,1150118,0
2008-06-06,19.337,19.337,18.752,18.771,1563760,0
2008-06-09,18.876,19.025,18.432,18.607,1442781,0
2008-06-10,18.441,19.52,18.441,19.232,1888451,0
2008-06-11,19.032,19.032,18.441,18.45,1527076,0
2008-06-12,18.642,19.121,18.607,18.771,1050009,0
2008-06-13,19.077,19.077,18.232,18.659,1226338,0
2008-06-16,18.553,19.112,18.388,19.049,702909,0
2008-06-17,19.112,19.346,18.494,18.528,822132,0
2008-06-18,18.398,18.398,18.058,18.136,1304488,0
2008-06-19,18.1,18.1,17.067,17.596,2437273,0
2008-06-20,17.438,17.605,17.11,17.197,2825304,0
2008-06-23,17.206,17.563,16.839,16.857,1833915,0
2008-06-24,16.647,16.874,16.397,16.517,2467772,0
2008-06-25,16.64,17.012,16.299,16.406,1959815,0
2008-06-26,16.272,16.526,16.153,16.257,2088879,0
2008-06-27,16.257,16.507,15.785,15.943,2700867,0
2008-06-30,15.987,16.064,15.621,15.753,3032189,0
2008-07-01,15.683,15.996,15.473,15.996,2413140,0
2008-07-02,16.011,16.318,15.368,15.385,2070121,0
2008-07-03,15.414,15.534,15.03,15.049,936794,0
2008-07-07,15.021,15.058,13.34,13.871,6244232,0
2008-07-08,13.594,14.664,13.594,14.603,3690049,0
2008-07-09,14.542,14.542,13.751,13.778,2640896,0
2008-07-10,13.316,13.778,13.054,13.359,3290518,0
2008-07-11,13.054,13.386,12.489,13.143,4580769,0
2008-07-14,13.193,13.47,12.272,12.357,2656432,0
2008-07-15,12.227,12.39,11.459,11.863,8329523,0
2008-07-16,12.011,13.586,12.011,13.568,4814208,0
2008-07-17,13.202,14.525,13.202,14.436,4124506,0
2008-07-18,14.472,14.775,13.769,14.673,2527820,0
2008-07-21,15.074,15.847,15.066,15.23,4255275,0
2008-07-22,14.986,15.414,14.254,15.414,3753491,0
2008-07-23,15.422,16.257,15.16,16.021,3529216,0
2008-07-24,15.97,16.098,14.949,15.221,4037615,0
2008-07-25,15.872,15.872,14.742,14.967,1813165,0
2008-07-28,14.949,15.282,14.386,14.462,1717294,0
2008-07-29,14.525,15.518,14.444,15.518,1540835,0
2008-07-30,15.612,16.448,15.5,16.37,4218270,0
2008-07-31,16.229,16.457,15.839,16.188,2644110,0
2008-08-01,16.188,16.414,15.855,16.09,1736811,0
2008-08-04,16.064,16.272,15.35,15.9,2272634,0
2008-08-05,16.118,16.335,15.839,16.257,2432667,0
2008-08-06,16.188,16.682,15.847,16.595,1719622,0
2008-08-07,15.839,16.507,15.473,15.647,2065423,0
2008-08-08,15.578,16.272,15.422,16.239,1174618,0
2008-08-11,16.229,17.169,16.108,17.153,2090428,0
2008-08-12,17.012,17.048,16.466,16.588,2036296,0
2008-08-13,16.571,16.613,15.621,15.753,1803383,0
2008-08-14,15.683,15.961,15.56,15.804,1568946,0
2008-08-15,15.891,16.422,15.692,15.919,956919,0
2008-08-18,15.935,16.098,15.275,15.395,1101811,0
2008-08-19,15.29,15.422,14.75,14.924,983247,0
2008-08-20,15.249,15.249,14.49,14.699,1402865,0
2008-08-21,14.578,14.733,13.915,14.176,3130956,0
2008-08-22,14.289,14.578,14.062,14.359,2547016,0
2008-08-25,14.342,14.342,13.96,14.089,1757509,0
2008-08-26,14.089,14.342,13.994,14.334,1493667,0
2008-08-27,14.334,14.534,14.144,14.43,1107939,0
2008-08-28,14.534,15.105,14.359,15.091,1250532,0
2008-08-29,14.775,15.178,14.724,14.995,954496,0
2008-09-02,15.299,15.823,15.168,15.395,1656411,0
2008-09-03,15.414,15.716,15.15,15.5,886406,0
2008-09-04,15.5,15.5,14.831,14.839,1062582,0
2008-09-05,14.784,15.29,14.43,15.257,1242987,0
2008-09-08,15.909,16.857,15.509,16.17,2163376,0
2008-09-09,16.108,16.299,15.7,15.785,1762392,0
2008-09-10,16.204,16.318,15.439,15.987,1769641,0
2008-09-11,15.665,16.179,15.473,16.153,1686005,0
2008-09-12,16.011,16.77,15.823,16.352,1844043,0
2008-09-15,15.385,16.466,15.316,15.891,1861668,0
2008-09-16,15.726,16.787,14.794,16.517,2795226,0
2008-09-17,16.291,16.797,15.657,16.144,2854663,0
2008-09-18,16.439,21.263,15.847,20.887,6142270,0
2008-09-19,23.714,23.879,16.536,19.581,6354134,0
2008-09-22,19.756,20.016,17.702,18.042,779368,0
2008-09-23,18.276,19.389,17.422,18.494,785232,0
2008-09-24,19.607,20.016,17.404,17.605,636585,0
2008-09-25,17.59,18.703,17.275,17.448,1057701,0
2008-09-26,17.509,18.276,16.961,17.075,701798,0
2008-09-29,17.144,17.159,15.683,15.814,1190663,0
2008-09-30,16.874,17.823,15.839,16.056,1263169,0
2008-10-01,16.265,17.371,15.185,17.231,1550493,0
2008-10-02,17.169,18.1,16.483,16.902,1000670,0
2008-10-03,17.397,18.276,16.632,16.656,1381749,0
2008-10-06,16.605,16.613,14.933,15.647,726523,0
2008-10-07,15.143,16.265,14.976,14.976,848747,0
2008-10-08,16.299,16.299,13.923,14.019,1385159,0
2008-10-09,14.273,14.273,12.463,12.463,2119419,0
2008-10-10,12.011,13.332,11.748,12.958,2897175,0
2008-10-13,13.76,14.709,13.402,14.699,1770696,0
2008-10-14,15.114,15.665,14.813,15.448,1871344,0
2008-10-15,15.509,15.847,14.94,15.105,2444414,0
2008-10-16,15.249,15.7,14.325,15.56,1895719,0
2008-10-17,15.195,15.518,14.794,15.275,1282204,0
2008-10-20,15.665,15.665,14.656,14.957,943111,0
2008-10-21,14.767,15.275,13.907,13.951,1364000,0
2008-10-22,14.045,14.57,13.497,13.568,1364586,0
2008-10-23,13.637,13.915,13.183,13.438,1215793,0
2008-10-24,12.873,14.003,12.708,13.533,1507641,0
2008-10-27,13.438,14.507,13.271,13.35,1194267,0
2008-10-28,13.533,14.089,12.873,14.037,1230723,0
2008-10-29,13.994,14.628,13.977,14.185,1380178,0
2008-10-30,14.472,14.709,14.219,14.647,878764,0
2008-10-31,14.62,15.333,14.144,15.333,849517,0
2008-11-03,15.439,15.744,15.105,15.639,601798,0
2008-11-04,15.961,16.179,15.395,16.153,743225,0
2008-11-05,16.056,16.179,15.221,15.266,792799,0
2008-11-06,15.23,15.456,14.306,14.517,964626,0
2008-11-07,14.628,14.656,14.237,14.525,1155455,0
2008-11-10,14.767,15.114,13.863,13.9,685984,0
2008-11-11,13.827,14.125,13.446,13.725,997957,0
2008-11-12,13.603,14.019,13.097,13.107,1391313,0
2008-11-13,13.22,14.151,12.584,14.079,1288030,0
2008-11-14,13.933,14.264,13.193,13.245,1311752,0
2008-11-17,13.115,13.487,12.69,13.078,1035182,0
2008-11-18,13.143,13.487,12.584,13.044,1132556,0
2008-11-19,12.976,13.568,12.428,12.438,1216831,0
2008-11-20,12.4,12.941,12.183,12.183,2267397,0
2008-11-21,12.39,12.922,11.541,12.757,1869570,0
2008-11-24,12.131,14.316,12.131,14.151,1452379,0
2008-11-25,14.359,14.359,13.202,13.942,1220097,0
2008-11-26,13.751,14.628,13.551,14.542,808702,0
2008-11-28,14.5,15.185,13.969,14.699,403631,0
2008-12-01,14.525,14.742,12.54,12.54,1265023,0
2008-12-02,12.793,13.689,12.61,13.68,923983,0
2008-12-03,13.419,14.376,12.801,14.079,933288,0
2008-12-04,13.969,14.784,13.802,14.298,1081397,0
2008-12-05,14.211,15.134,13.751,15.124,892725,0
2008-12-08,15.23,15.56,14.647,14.873,1285289,0
2008-12-09,14.865,15.448,13.942,13.942,998762,0
2008-12-10,14.176,14.342,13.794,14.144,682283,0
2008-12-11,13.96,14.298,13.088,13.15,1533045,0
2008-12-12,13.078,14.019,12.757,13.89,1274022,0
2008-12-15,13.915,13.987,13.159,13.429,620491,0
2008-12-16,13.594,14.647,13.15,14.647,1023590,0
2008-12-17,14.5,14.784,14.193,14.5,920971,0
2008-12-18,13.845,14.709,13.811,13.994,806662,0
2008-12-19,14.116,14.368,13.89,14.019,1095808,0
2008-12-22,14.062,14.334,13.742,14.151,785630,0
2008-12-23,13.977,13.987,10.051,10.418,6734785,0
2008-12-24,10.94,10.949,10.401,10.547,1505514,0
2008-12-26,10.557,10.801,10.453,10.756,673748,0
2008-12-29,11.096,11.356,11.042,11.149,1387057,0
2008-12-30,11.208,12.131,11.096,12.078,1184899,0
2008-12-31,11.818,13.054,11.633,13.019,1059292,0
2009-01-02,12.637,13.15,12.584,13.078,1019245,0
2009-01-05,13.044,13.306,12.663,12.847,1303164,0
2009-01-06,12.882,13.28,12.339,12.903,1878140,0
2009-01-07,12.73,12.958,10.704,11.775,5056892,0
2009-01-08,11.652,11.958,11.609,11.818,1374809,0
2009-01-09,11.863,11.886,11.418,11.436,1062920,0
2009-01-12,11.444,11.585,11.123,11.226,1180034,0
2009-01-13,11.191,11.297,10.922,11.191,1268815,0
2009-01-14,10.886,11.287,10.566,10.566,1324884,0
2009-01-15,10.592,11.061,10.217,10.862,2468888,0
2009-01-16,11.034,11.287,10.598,10.862,1539491,0
2009-01-20,11.052,11.199,10.503,10.67,2654854,0
2009-01-21,10.67,10.843,10.06,10.843,2217303,0
2009-01-22,10.538,10.782,10.208,10.477,1749506,0
2009-01-23,10.453,10.826,10.122,10.817,951420,0
2009-01-26,10.774,11.114,10.427,10.652,1345730,0
2009-01-27,10.712,11.131,10.513,11.096,895328,0
2009-01-28,11.313,11.679,11.233,11.624,1274576,0
2009-01-29,11.418,11.575,10.87,10.913,1498873,0
2009-01-30,11.001,11.226,10.635,10.688,1295158,0
2009-02-02,10.661,10.886,10.52,10.737,1332553,0
2009-02-03,10.843,11.001,10.453,10.688,924643,0
2009-02-04,10.644,10.801,10.329,10.503,1416687,0
2009-02-05,10.477,11.149,10.103,10.958,1108889,0
2009-02-06,11.042,11.532,10.904,11.477,1754746,0
2009-02-09,11.477,11.886,11.374,11.775,735406,0
2009-02-10,11.617,11.732,10.835,10.87,1512561,0
2009-02-11,11.069,11.243,10.879,11.157,1185144,0
2009-02-12,10.965,11.261,10.704,11.181,1386864,0
2009-02-13,11.157,11.306,10.879,11.052,1075406,0
2009-02-17,10.67,10.931,10.557,10.583,919378,0
2009-02-18,10.575,10.704,10.313,10.453,1318641,0
2009-02-19,10.52,10.52,9.565,9.565,1531117,0
2009-02-20,9.3902,10.112,9.016,9.867,2593408,0
2009-02-23,9.913,10.032,9.3902,9.4512,2045637,0
2009-02-24,9.3999,10.025,9.1384,9.992,3423707,0
2009-02-25,9.867,10.487,9.539,10.103,1708400,0
2009-02-26,10.251,10.529,9.893,9.921,2148265,0
2009-02-27,9.694,10.251,9.668,9.913,1424065,0
2009-03-02,9.668,9.939,9.3276,9.642,1594426,0
2009-03-03,9.764,9.893,9.4414,9.53,1197151,0
2009-03-04,9.668,9.73,9.3363,9.4599,1143816,0
2009-03-05,9.2427,9.3725,8.6419,8.6506,1539582,0
2009-03-06,8.7461,8.9543,8.4848,8.7377,1420959,0
2009-03-09,8.5721,8.9104,8.5633,8.7377,1104239,0
2009-03-10,8.7901,9.2866,8.694,9.2866,2184072,0
2009-03-11,9.1644,9.574,8.972,9.311,1523946,0
2009-03-12,9.234,10.287,8.9188,10.287,1350795,0
2009-03-13,10.329,10.644,10.26,10.346,1420496,0
2009-03-16,10.487,10.792,10.243,10.296,1328258,0
2009-03-17,10.322,10.746,10.198,10.746,797639,0
2009-03-18,10.704,11.642,10.494,11.642,2161920,0
2009-03-19,11.724,11.724,11.217,11.226,1766328,0
2009-03-20,11.233,11.233,10.67,10.67,1575368,0
2009-03-23,10.983,11.886,10.879,11.886,1807132,0
2009-03-24,11.652,11.871,11.226,11.226,1447081,0
2009-03-25,11.313,11.828,11.008,11.495,1513140,0
2009-03-26,11.661,11.8,11.199,11.8,1274304,0
2009-03-27,11.992,11.992,11.549,11.567,703537,0
2009-03-30,11.322,11.428,11.042,11.042,999524,0
2009-03-31,11.181,11.617,11.088,11.567,923444,0
2009-04-01,11.297,11.845,11.141,11.689,792254,0
2009-04-02,11.958,12.183,11.697,11.854,1807053,0
2009-04-03,11.871,11.878,11.549,11.871,854785,0
2009-04-06,11.549,11.775,11.428,11.697,914365,0
2009-04-07,11.459,11.809,11.428,11.469,1229519,0
2009-04-08,11.593,11.74,11.374,11.652,876464,0
2009-04-09,11.921,12.289,11.757,12.289,2217246,0
2009-04-13,12.139,12.903,11.748,12.865,1893579,0
2009-04-14,12.739,12.819,11.828,11.828,1294833,0
2009-04-15,11.74,11.74,10.983,11.567,1598941,0
2009-04-16,11.757,11.904,11.477,11.784,1067484,0
2009-04-17,11.251,11.94,11.251,11.792,1404536,0
2009-04-20,10.756,11.408,9.939,9.992,3296914,0
2009-04-21,9.93,10.949,9.722,10.94,2492392,0
2009-04-22,10.722,11.024,10.427,10.652,1940430,0
2009-04-23,10.679,10.704,10.278,10.644,1548329,0
2009-04-24,10.652,11.034,10.001,10.843,2205464,0
2009-04-27,10.652,11.27,10.598,11.042,1771059,0
2009-04-28,10.904,11.436,10.904,11.199,863331,0
2009-04-29,11.233,11.633,11.131,11.609,1079497,0
2009-04-30,11.679,11.715,11.208,11.297,1030219,0
2009-05-01,11.243,11.408,11.078,11.35,1200227,0
2009-05-04,11.514,12.036,11.366,11.931,2852959,0
2009-05-05,11.949,11.992,11.199,11.332,1742161,0
2009-05-06,11.469,11.532,11.018,11.27,2725791,0
2009-05-07,11.313,11.567,10.731,10.879,1768428,0
2009-05-08,11.123,11.765,11.034,11.707,2321188,0
2009-05-11,11.541,11.863,11.418,11.585,2269098,0
2009-05-12,11.679,11.967,11.191,11.313,1077187,0
2009-05-13,11.157,11.157,10.809,10.809,1841963,0
2009-05-14,10.931,11.088,10.644,10.862,1570369,0
2009-05-15,10.826,10.862,10.46,10.477,794592,0
2009-05-18,10.67,10.94,10.616,10.94,1126800,0
2009-05-19,10.782,10.843,10.418,10.427,1023088,0
2009-05-20,10.468,10.737,10.15,10.296,1183014,0
2009-05-21,10.198,10.278,9.859,9.876,1305989,0
2009-05-22,9.884,10.009,9.755,9.859,823595,0
2009-05-26,9.791,10.598,9.791,10.598,1232479,0
2009-05-27,10.592,11.114,10.427,10.538,2410914,0
2009-05-28,10.817,11.164,10.704,11.141,1416096,0
2009-05-29,11.191,11.418,11.001,11.383,850334,0
2009-06-01,11.652,11.652,11.157,11.313,1903224,0
2009-06-02,11.313,11.609,11.199,11.408,868807,0
2009-06-03,11.341,11.532,11.27,11.374,624126,0
2009-06-04,11.428,11.67,11.261,11.652,622281,0
2009-06-05,11.697,11.8,11.322,11.469,936493,0
2009-06-08,11.383,11.633,11.383,11.585,597011,0
2009-06-09,11.642,11.845,11.549,11.784,697050,0
2009-06-10,11.904,11.931,11.67,11.74,915571,0
2009-06-11,11.748,12.095,11.707,11.931,668935,0
2009-06-12,11.878,12.011,11.697,11.845,367097,0
2009-06-15,11.748,11.931,11.601,11.748,829316,0
2009-06-16,11.792,11.949,11.585,11.633,592665,0
2009-06-17,11.4,11.74,11.208,11.366,1153144,0
2009-06-18,11.418,11.451,11.251,11.391,654896,0
2009-06-19,11.306,11.436,11.233,11.4,853373,0
2009-06-22,11.306,11.341,11.024,11.034,1005064,0
2009-06-23,11.123,11.322,10.991,11.106,719249,0
2009-06-24,11.174,11.217,11.034,11.096,620732,0
2009-06-25,11.061,11.27,10.817,11.27,769827,0
2009-06-26,11.217,11.549,11.096,11.418,924286,0
2009-06-29,11.428,11.428,11.123,11.408,747735,0
2009-06-30,11.332,11.523,11.078,11.313,735283,0
2009-07-01,11.366,11.601,11.131,11.514,615718,0
2009-07-02,11.391,11.459,10.94,10.949,760537,0
2009-07-06,10.931,11.243,10.931,11.199,1084006,0
2009-07-07,11.217,11.306,10.652,10.67,1258721,0
2009-07-08,10.722,10.949,10.408,10.566,1289384,0
2009-07-09,10.765,10.904,10.704,10.782,634926,0
2009-07-10,10.792,10.973,10.598,10.774,769876,0
2009-07-13,10.843,11.418,10.817,11.391,1290501,0
2009-07-14,11.391,11.541,11.208,11.391,1025974,0
2009-07-15,11.532,11.74,11.418,11.715,1261975,0
2009-07-16,11.633,11.967,11.567,11.871,751601,0
2009-07-17,11.912,12.062,11.532,11.609,754006,0
2009-07-20,11.652,12.011,11.617,11.863,640731,0
2009-07-21,11.904,11.967,11.251,11.341,1049553,0
2009-07-22,11.208,11.624,11.131,11.408,946902,0
2009-07-23,11.486,11.617,11.28,11.541,2682061,0
2009-07-24,11.4,11.818,11.391,11.486,882019,0
2009-07-27,11.477,12.123,11.332,12.019,985348,0
2009-07-28,11.931,12.211,11.854,12.158,714582,0
2009-07-29,12.088,12.193,11.958,12.139,546562,0
2009-07-30,12.253,12.339,12.045,12.183,707713,0
2009-07-31,12.174,12.253,11.931,12.123,629964,0
2009-08-03,12.245,12.546,12.139,12.498,691641,0
2009-08-04,12.321,12.967,12.202,12.932,1059419,0
2009-08-05,12.913,12.994,12.774,12.958,647856,0
2009-08-06,12.958,13.037,12.619,12.865,554999,0
2009-08-07,12.95,13.612,12.95,13.577,1395346,0
2009-08-10,13.376,13.661,13.34,13.429,578268,0
2009-08-11,13.324,13.47,12.584,12.629,876557,0
2009-08-12,12.592,12.967,12.592,12.838,511892,0
2009-08-13,12.932,13.15,12.757,12.976,406686,0
2009-08-14,12.913,13.044,12.584,12.765,316947,0
2009-08-17,12.555,12.637,12.409,12.47,587682,0
2009-08-18,12.574,12.783,12.438,12.574,1087865,0
2009-08-19,12.47,12.903,12.446,12.69,641264,0
2009-08-20,12.629,12.739,12.339,12.455,674279,0
2009-08-21,12.574,13.003,12.489,12.976,711027,0
2009-08-24,12.967,13.306,12.903,13.061,882878,0
2009-08-25,13.175,13.211,12.838,13.088,642304,0
2009-08-26,12.958,13.226,12.932,13.097,584076,0
2009-08-27,13.061,13.167,12.865,13.054,402832,0
2009-08-28,13.183,13.369,13.028,13.298,683995,0
2009-08-31,13.115,13.245,12.838,12.913,1079715,0
2009-09-01,12.838,12.95,12.48,12.498,1273131,0
2009-09-02,12.409,12.555,12.357,12.409,750040,0
2009-09-03,12.438,12.655,12.218,12.409,786582,0
2009-09-04,12.367,12.515,12.33,12.515,326550,0
2009-09-08,12.592,12.69,12.489,12.592,605480,0
2009-09-09,12.532,12.748,12.498,12.714,574905,0
2009-09-10,12.663,12.774,12.555,12.774,539441,0
2009-09-11,12.793,12.865,12.708,12.783,432958,0
2009-09-14,12.619,12.856,12.584,12.672,1149851,0
2009-09-15,12.523,13.288,12.507,13.235,1472688,0
2009-09-16,13.453,14.404,13.298,14.045,15720643,0
2009-09-17,14.316,14.395,13.769,13.845,3665295,0
2009-09-18,14.003,14.444,13.9,14.444,4706581,0
2009-09-21,14.273,14.682,14.185,14.517,1692783,0
2009-09-22,14.56,14.682,14.421,14.603,1006510,0
2009-09-23,14.682,14.76,14.404,14.56,1059080,0
2009-09-24,14.534,14.62,14.289,14.462,1660939,0
2009-09-25,14.342,14.585,14.219,14.453,1954533,0
2009-09-28,14.472,14.821,14.185,14.775,1183220,0
2009-09-29,14.724,15.058,14.61,14.775,1493358,0
2009-09-30,14.803,14.924,14.525,14.673,3265838,0
2009-10-01,14.673,14.831,14.342,14.413,2283127,0
2009-10-02,14.289,14.421,14.079,14.193,1442832,0
2009-10-05,14.289,14.682,14.211,14.664,2370668,0
2009-10-06,14.75,14.865,14.542,14.647,1214357,0
2009-10-07,14.472,14.61,14.421,14.578,795982,0
2009-10-08,14.718,14.813,14.359,14.462,1619401,0
2009-10-09,14.436,14.775,14.43,14.742,1048166,0
2009-10-12,14.848,14.933,14.578,14.647,660491,0
2009-10-13,14.56,14.638,14.273,14.436,849459,0
2009-10-14,14.647,14.724,14.481,14.585,1681642,0
2009-10-15,14.56,14.733,14.5,14.718,1196777,0
2009-10-16,14.552,14.552,14.125,14.144,1667192,0
2009-10-19,14.202,14.298,13.942,14.144,1497778,0
2009-10-20,14.062,14.202,13.794,13.827,1364777,0
2009-10-21,13.716,13.9,13.516,13.516,1201271,0
2009-10-22,13.612,15.066,13.487,14.94,2778381,0
2009-10-23,15.134,16.135,15.012,15.04,2036384,0
2009-10-26,15.882,15.882,15.185,15.377,2641277,0
2009-10-27,15.483,15.621,15.16,15.23,2353139,0
2009-10-28,15.23,15.509,15.23,15.299,1961667,0
2009-10-29,15.368,15.578,15.282,15.5,1679205,0
2009-10-30,15.385,15.414,14.882,14.924,1610676,0
2009-11-02,14.949,15.04,14.718,14.924,1685943,0
2009-11-03,14.784,15.03,14.585,14.967,1431640,0
2009-11-04,15.03,15.15,14.839,14.873,1236243,0
2009-11-05,14.957,15.359,14.831,15.359,1293191,0
2009-11-06,15.195,15.594,15.04,15.518,1160919,0
2009-11-09,15.594,16.153,15.594,16.098,2205407,0
2009-11-10,15.961,16.257,15.785,15.987,1357282,0
2009-11-11,16.098,16.536,16.064,16.474,1657131,0
2009-11-12,16.422,16.544,16.335,16.352,1539935,0
2009-11-13,16.37,16.536,16.188,16.466,1720762,0
2009-11-16,16.517,16.961,16.466,16.562,2091966,0
2009-11-17,16.439,17.093,16.37,17.04,1698604,0
2009-11-18,16.988,17.127,16.787,16.822,2463665,0
2009-11-19,16.674,16.736,16.448,16.682,1728881,0
2009-11-20,16.507,16.727,16.397,16.448,2477742,0
2009-11-23,16.613,16.701,16.498,16.579,3243347,0
2009-11-24,16.526,16.752,16.335,16.632,2894549,0
2009-11-25,16.595,16.787,16.579,16.717,1820183,0
2009-11-27,16.153,16.71,16.153,16.507,604009,0
2009-11-30,16.536,16.632,16.414,16.579,1653807,0
2009-12-01,16.647,16.797,16.457,16.517,2000713,0
2009-12-02,16.466,16.953,16.466,16.943,1737361,0
2009-12-03,16.927,17.422,16.822,16.849,2490089,0
2009-12-04,16.927,17.336,16.831,17.03,1906065,0
2009-12-07,16.943,17.336,16.902,16.943,912526,0
2009-12-08,16.78,17.012,16.588,16.682,1271790,0
2009-12-09,16.632,16.736,16.483,16.595,683438,0
2009-12-10,16.727,16.857,16.526,16.605,1026241,0
2009-12-11,16.656,16.822,16.562,16.804,1011415,0
2009-12-14,16.935,16.943,16.656,16.892,891757,0
2009-12-15,16.787,16.902,16.674,16.813,1055716,0
2009-12-16,16.865,16.953,16.752,16.943,654559,0
2009-12-17,16.813,17.04,16.736,16.736,752393,0
2009-12-18,16.787,17.058,16.682,17.058,2350160,0
2009-12-21,17.215,17.249,16.849,17.144,1131156,0
2009-12-22,17.135,17.231,17.04,17.153,927298,0
2009-12-23,17.197,17.345,17.058,17.309,868243,0
2009-12-24,17.309,17.404,17.292,17.387,328509,0
2009-12-28,17.404,17.555,17.309,17.371,626744,0
2009-12-29,17.379,17.404,17.144,17.169,356659,0
2009-12-30,17.012,17.169,16.943,16.988,521272,0
2009-12-31,16.935,16.961,16.77,16.831,1026670,0
2010-01-04,16.943,17.187,16.943,17.058,958267,0
2010-01-05,17.012,17.527,16.97,17.527,1852498,0
2010-01-06,17.414,17.536,17.3,17.467,1241525,0
2010-01-07,17.431,18.171,17.431,18.015,1840717,0
2010-01-08,17.936,18.291,17.857,18.268,1315121,0
2010-01-11,18.198,18.318,16.988,17.197,4213648,0
2010-01-12,17.127,17.387,17.075,17.336,1355736,0
2010-01-13,17.379,17.753,17.3,17.674,1139923,0
2010-01-14,17.563,17.971,17.545,17.885,1131479,0
2010-01-15,17.839,17.885,17.545,17.839,1450835,0
2010-01-19,17.72,17.927,17.362,17.72,1879802,0
2010-01-20,17.169,17.318,16.892,17.004,3479650,0
2010-01-21,16.979,17.075,16.701,16.71,2389949,0
2010-01-22,16.787,17.004,16.483,16.664,2025641,0
2010-01-25,16.762,16.953,16.579,16.632,967053,0
2010-01-26,16.605,16.77,16.466,16.474,1410475,0
2010-01-27,16.466,16.664,16.406,16.664,1162511,0
2010-01-28,16.647,16.656,16.272,16.422,1165843,0
2010-01-29,16.498,16.64,16.204,16.229,1340349,0
2010-02-01,16.318,16.656,16.197,16.571,1368544,0
2010-02-02,16.647,16.727,16.491,16.571,1014739,0
2010-02-03,16.439,16.571,16.362,16.362,915948,0
2010-02-04,16.282,16.406,16.118,16.213,1356731,0
2010-02-05,16.239,16.397,15.943,16.318,1434877,0
2010-02-08,16.664,16.822,16.507,16.526,1280875,0
2010-02-09,16.787,16.874,16.536,16.727,716554,0
2010-02-10,16.664,16.752,16.37,16.43,985544,0
2010-02-11,16.352,16.656,16.239,16.656,766251,0
2010-02-12,16.498,16.77,16.498,16.762,685184,0
2010-02-16,16.752,16.865,16.588,16.857,726456,0
2010-02-17,16.927,16.961,16.727,16.822,556707,0
2010-02-18,16.857,17.022,16.78,17.012,597011,0
2010-02-19,17.012,17.083,16.865,17.004,525465,0
2010-02-22,17.102,17.215,17.03,17.169,554182,0
2010-02-23,17.083,17.3,16.953,16.953,1627713,0
2010-02-24,17.04,17.309,16.943,17.275,1835425,0
2010-02-25,17.093,17.159,17.012,17.03,745562,0
2010-02-26,17.083,17.153,16.857,16.961,971396,0
2010-03-01,17.075,17.118,16.909,16.995,729285,0
2010-03-02,16.919,17.012,16.813,16.935,867026,0
2010-03-03,17.012,17.022,16.77,16.804,1039141,0
2010-03-04,16.883,16.97,16.736,16.839,817898,0
2010-03-05,16.892,16.935,16.727,16.874,1251739,0
2010-03-08,16.804,16.927,16.674,16.813,662318,0
2010-03-09,16.71,16.909,16.71,16.865,923596,0
2010-03-10,16.902,17.327,16.849,17.3,1556217,0
2010-03-11,17.275,17.414,17.118,17.414,1096544,0
2010-03-12,17.448,17.555,17.309,17.431,832359,0
2010-03-15,17.457,17.58,17.239,17.438,693600,0
2010-03-16,17.438,17.545,17.327,17.536,719148,0
2010-03-17,17.536,17.823,17.387,17.711,1101853,0
2010-03-18,17.702,17.823,17.545,17.623,1397860,0
2010-03-19,17.605,17.779,17.345,17.448,1066429,0
2010-03-22,17.387,17.536,17.159,17.404,489660,0
2010-03-23,17.438,17.563,17.249,17.563,444176,0
2010-03-24,17.605,17.839,17.527,17.763,959885,0
2010-03-25,17.901,18.023,17.779,17.857,708396,0
2010-03-26,17.954,18.015,17.536,17.613,531605,0
2010-03-29,17.613,17.771,17.527,17.641,392198,0
2010-03-30,17.58,17.839,17.555,17.788,343401,0
2010-03-31,17.771,17.997,17.648,17.683,573196,0
2010-04-01,17.745,17.875,17.475,17.867,737140,0
2010-04-05,17.893,17.979,17.571,17.648,1220924,0
2010-04-06,17.613,17.693,17.536,17.641,1545664,0
2010-04-07,17.58,17.848,17.509,17.59,1220172,0
2010-04-08,17.563,17.806,17.545,17.72,1825981,0
2010-04-09,17.702,17.885,17.509,17.885,1353452,0
2010-04-12,17.944,18.032,17.763,17.823,711242,0
2010-04-13,17.736,17.885,17.711,17.857,754388,0
2010-04-14,17.971,18.006,17.788,17.848,1104582,0
2010-04-15,17.839,18.232,17.788,17.989,1504028,0
2010-04-16,17.962,18.25,17.571,17.779,2468173,0
2010-04-19,17.683,17.815,17.509,17.763,1813227,0
2010-04-20,17.885,17.997,17.788,17.944,1830906,0
2010-04-21,18.006,18.232,17.954,18.224,1678546,0
2010-04-22,18.092,18.469,17.971,18.459,2389762,0
2010-04-23,18.453,18.8,18.278,18.766,2065990,0
2010-04-26,18.745,18.843,18.058,18.083,1327411,0
2010-04-27,18.032,18.207,17.779,17.797,1501220,0
2010-04-28,17.848,17.901,17.683,17.771,1476258,0
2010-04-29,17.839,18.154,17.711,18.118,953336,0
2010-04-30,18.083,18.276,17.867,17.901,791446,0
2010-05-03,17.927,17.997,17.11,17.187,2421301,0
2010-05-04,17.004,17.169,16.892,16.909,2228593,0
2010-05-05,16.787,16.995,16.526,16.588,1187549,0
2010-05-06,16.466,16.605,15.257,15.925,1873244,0
2010-05-07,15.987,16.09,15.29,15.525,2790761,0
2010-05-10,15.872,16.544,15.785,16.526,1711904,0
2010-05-11,16.22,16.727,16.213,16.491,1160835,0
2010-05-12,16.588,16.647,16.414,16.544,781253,0
2010-05-13,16.43,16.554,16.327,16.397,757461,0
2010-05-14,16.352,16.483,16.188,16.299,1447225,0
2010-05-17,16.727,16.953,16.248,16.579,1374402,0
2010-05-18,16.77,16.77,16.265,16.397,1842539,0
2010-05-19,16.387,16.613,16.17,16.299,1019645,0
2010-05-20,15.987,16.047,15.342,15.377,1320336,0
2010-05-21,15.249,15.518,15.23,15.509,1692686,0
2010-05-24,15.465,15.578,15.185,15.185,1026111,0
2010-05-25,14.891,15.114,14.76,15.058,1368879,0
2010-05-26,15.114,15.134,14.656,14.733,1421836,0
2010-05-27,14.699,15.395,14.699,15.385,1026766,0
2010-05-28,15.316,15.342,15.012,15.04,968533,0
2010-06-01,14.986,15.195,14.813,14.813,913594,0
2010-06-02,14.873,15.178,14.848,15.168,1471668,0
2010-06-03,15.134,15.168,14.949,15.021,654841,0
2010-06-04,14.775,14.891,14.289,14.306,1080211,0
2010-06-07,14.316,14.56,14.229,14.386,961575,0
2010-06-08,14.453,14.585,14.125,14.49,1198200,0
2010-06-09,14.56,14.69,14.404,14.436,1316094,0
2010-06-10,14.647,14.915,14.647,14.908,743985,0
2010-06-11,14.718,14.865,14.57,14.767,561601,0
2010-06-14,14.831,15.282,14.831,14.865,879756,0
2010-06-15,14.908,15.168,14.767,15.124,639572,0
2010-06-16,15.03,15.249,14.901,15.096,410750,0
2010-06-17,15.202,15.23,14.924,15.04,371261,0
2010-06-18,15.058,15.414,14.967,15.414,953534,0
2010-06-21,15.604,15.604,14.873,14.924,638663,0
2010-06-22,14.924,15.195,14.794,14.831,703221,0
2010-06-23,14.831,15.012,14.775,14.848,657490,0
2010-06-24,14.803,14.949,14.647,14.69,593769,0
2010-06-25,14.709,14.901,14.472,14.891,979806,0
2010-06-28,14.831,14.957,14.813,14.865,651036,0
2010-06-29,14.69,14.76,14.298,14.359,855222,0
2010-06-30,14.365,14.618,14.066,14.084,774327,0
2010-07-01,14.098,14.185,13.654,14.116,722093,0
2010-07-02,14.193,14.211,13.811,13.881,330594,0
2010-07-06,14.071,14.079,13.577,13.707,750350,0
2010-07-07,13.689,14.037,13.619,13.987,1088334,0
2010-07-08,14.098,14.202,13.933,14.116,1452255,0
2010-07-09,14.134,14.254,14.062,14.254,592561,0
2010-07-12,14.16,14.395,14.098,14.125,907107,0
2010-07-13,14.264,14.603,14.264,14.542,565341,0
2010-07-14,14.462,14.61,14.342,14.507,1011532,0
2010-07-15,14.49,14.578,14.185,14.334,571849,0
2010-07-16,14.289,14.404,13.76,13.76,803462,0
2010-07-19,14.108,14.168,13.863,14.125,1001978,0
2010-07-20,13.933,14.94,13.845,14.924,1449373,0
2010-07-21,15.105,15.333,14.821,14.831,1493332,0
2010-07-22,15.058,15.29,14.915,15.257,1146606,0
2010-07-23,15.212,15.275,15.03,15.16,1090900,0
2010-07-26,15.091,15.266,15.03,15.266,868611,0
2010-07-27,15.316,15.541,15.275,15.299,510583,0
2010-07-28,15.239,15.326,15.03,15.04,437028,0
2010-07-29,15.105,15.299,14.94,15.143,362743,0
2010-07-30,14.94,15.195,14.865,15.143,360076,0
2010-08-02,15.368,15.395,15.066,15.124,585437,0
2010-08-03,15.049,15.178,14.94,14.94,593133,0
2010-08-04,15.04,15.202,14.915,15.049,420287,0
2010-08-05,14.915,15.012,14.656,14.69,806911,0
2010-08-06,14.57,14.682,13.542,13.854,2365211,0
2010-08-09,13.9,14.193,13.819,14.16,787256,0
2010-08-10,14.071,14.237,14.011,14.062,641153,0
2010-08-11,13.802,13.863,13.35,13.359,996057,0
2010-08-12,13.107,13.542,13.078,13.271,942701,0
2010-08-13,13.271,13.409,13.22,13.254,863268,0
2010-08-16,13.202,13.316,13.193,13.28,664891,0
2010-08-17,13.369,13.516,13.245,13.316,463349,0
2010-08-18,13.262,13.35,13.107,13.143,699549,0
2010-08-19,13.061,13.211,12.985,13.054,618542,0
2010-08-20,12.985,13.133,12.873,13.037,667995,0
2010-08-23,13.054,13.078,12.783,12.856,551172,0
2010-08-24,12.723,12.73,12.498,12.515,661169,0
2010-08-25,12.419,12.507,12.321,12.47,631885,0
2010-08-26,12.564,12.574,12.339,12.339,490644,0
2010-08-27,12.419,12.555,12.253,12.555,472209,0
2010-08-30,12.546,12.645,12.218,12.227,793339,0
2010-08-31,12.182,12.446,12.156,12.428,707867,0
2010-09-01,12.61,12.81,12.498,12.801,992874,0
2010-09-02,12.783,12.783,12.515,12.629,416240,0
2010-09-03,12.739,13.028,12.699,13.019,739292,0
2010-09-07,12.932,12.985,12.739,12.856,747190,0
2010-09-08,12.903,13.071,12.903,12.976,598142,0
2010-09-09,13.143,13.298,12.894,13.028,530753,0
2010-09-10,13.078,13.15,12.941,13.061,609651,0
2010-09-13,13.22,13.34,13.115,13.306,419414,0
2010-09-14,13.254,13.35,13.088,13.115,523616,0
2010-09-15,13.044,13.226,12.967,13.107,371227,0
2010-09-16,13.061,13.167,12.847,12.888,278173,0
2010-09-17,12.95,12.967,12.637,12.699,583244,0
2010-09-20,12.748,13.193,12.663,13.193,735911,0
2010-09-21,13.22,13.22,12.958,13.088,685609,0
2010-09-22,13.061,13.088,12.699,12.838,545639,0
2010-09-23,12.765,13.159,12.714,12.888,619014,0
2010-09-24,13.071,13.175,12.95,13.167,325857,0
2010-09-27,13.107,13.107,12.847,12.958,632531,0
2010-09-28,13.037,13.159,12.838,13.115,460092,0
2010-09-29,13.078,13.288,12.985,13.183,565083,0
2010-09-30,13.228,13.449,13.228,13.3,903807,0
2010-10-01,13.369,13.395,13.107,13.193,440288,0
2010-10-04,13.133,13.316,12.903,12.932,401234,0
2010-10-05,13.078,13.28,12.894,13.245,617265,0
2010-10-06,13.202,13.271,13.133,13.245,468868,0
2010-10-07,13.306,13.316,13.133,13.202,946578,0
2010-10-08,13.202,13.324,13.097,13.288,291407,0
2010-10-11,13.28,13.288,13.202,13.271,391556,0
2010-10-12,13.262,13.395,13.193,13.35,339770,0
2010-10-13,13.402,13.462,13.271,13.298,465047,0
2010-10-14,13.262,13.386,13.15,13.235,617594,0
2010-10-15,13.386,13.479,13.143,13.175,606304,0
2010-10-18,13.235,13.419,13.226,13.402,862250,0
2010-10-19,13.226,13.594,13.226,13.316,680257,0
2010-10-20,13.316,13.594,13.235,13.577,801844,0
2010-10-21,13.603,13.619,12.967,13.012,762619,0
2010-10-22,12.967,12.985,12.757,12.865,544306,0
2010-10-25,12.967,12.967,12.69,12.73,626766,0
2010-10-26,12.708,12.81,12.619,12.73,572173,0
2010-10-27,12.637,12.856,12.637,12.829,706071,0
2010-10-28,12.932,13.115,12.829,13.097,643015,0
2010-10-29,13.058,13.173,13.033,13.094,817694,0
2010-11-01,13.159,13.254,13.003,13.115,647746,0
2010-11-02,13.183,13.298,13.054,13.115,479941,0
2010-11-03,13.143,13.262,13.044,13.097,631740,0
2010-11-04,13.202,13.619,13.167,13.603,635572,0
2010-11-05,13.594,14.134,13.516,14.116,711974,0
2010-11-08,14.098,14.098,13.854,13.89,606401,0
2010-11-09,13.923,13.923,13.698,13.707,519846,0
2010-11-10,13.716,13.863,13.661,13.819,834229,0
2010-11-11,13.671,13.778,13.47,13.525,545136,0
2010-11-12,13.419,13.56,13.226,13.226,389034,0
2010-11-15,13.316,13.419,13.245,13.262,374999,0
2010-11-16,13.159,13.324,13.088,13.143,712583,0
2010-11-17,13.133,13.28,13.088,13.107,300776,0
2010-11-18,13.28,13.324,13.115,13.159,336387,0
2010-11-19,13.124,13.245,13.061,13.202,310661,0
2010-11-22,13.115,13.15,12.903,13.012,463568,0
2010-11-23,12.865,13.078,12.865,12.922,392239,0
2010-11-24,13.054,13.15,12.967,13.044,407185,0
2010-11-26,12.913,13.061,12.847,12.873,113099,0
2010-11-29,12.801,12.847,12.645,12.793,626528,0
2010-11-30,12.691,12.874,12.691,12.83,911701,0
2010-12-01,13.003,13.124,12.865,13.028,1473121,0
2010-12-02,13.061,13.376,13.028,13.332,876570,0
2010-12-03,13.235,13.324,13.097,13.28,1090076,0
2010-12-06,13.22,13.22,13.037,13.175,1029661,0
2010-12-07,13.324,13.386,13.175,13.183,802018,0
2010-12-08,13.235,13.453,13.22,13.402,727283,0
2010-12-09,13.429,13.76,13.386,13.751,1158371,0
2010-12-10,13.742,13.778,13.654,13.716,829949,0
2010-12-13,13.742,13.742,13.56,13.568,448423,0
2010-12-14,13.551,13.733,13.506,13.525,664497,0
2010-12-15,13.533,13.612,13.402,13.402,1042158,0
2010-12-16,13.419,13.68,13.402,13.487,783714,0
2010-12-17,13.525,13.577,13.402,13.506,394505,0
2010-12-20,13.568,13.568,13.462,13.487,458070,0
2010-12-21,13.568,14.062,13.551,14.011,1045506,0
2010-12-22,14.019,14.76,14.011,14.534,1401668,0
2010-12-23,14.552,14.62,14.436,14.517,878230,0
2010-12-27,14.481,14.593,14.421,14.585,335825,0
2010-12-28,14.578,14.673,14.5,14.534,530620,0
2010-12-29,14.478,14.608,14.401,14.567,470822,0
2010-12-30,14.532,14.908,14.532,14.793,680573,0
2010-12-31,14.754,14.799,14.712,14.727,460225,0
2011-01-03,14.821,14.924,14.682,14.709,714457,0
2011-01-04,14.767,14.813,14.351,14.525,804586,0
2011-01-05,14.462,14.76,14.462,14.724,773336,0
2011-01-06,14.76,14.794,14.628,14.733,780955,0
2011-01-07,14.718,14.94,14.578,14.839,1009080,0
2011-01-10,14.794,15.066,14.664,14.967,952436,0
2011-01-11,15.021,15.134,14.908,15.134,669362,0
2011-01-12,15.185,15.368,15.114,15.239,621074,0
2011-01-13,15.202,15.257,14.967,15.134,783853,0
2011-01-14,15.124,15.483,15.105,15.483,762681,0
2011-01-18,15.509,15.612,15.299,15.569,1359610,0
2011-01-19,15.473,15.541,15.134,15.134,1051929,0
2011-01-20,15.185,15.257,14.995,15.04,698247,0
2011-01-21,15.15,15.15,14.915,15.04,466946,0
2011-01-24,15.143,15.395,15.04,15.058,850004,0
2011-01-25,15.074,15.16,14.901,15.15,645079,0
2011-01-26,15.212,15.221,14.865,14.949,549285,0
2011-01-27,14.976,15.168,14.933,15.168,460929,0
2011-01-28,15.143,15.15,14.839,14.924,582852,0
2011-01-31,15.004,15.083,14.844,15.049,606662,0
2011-02-01,15.16,15.326,15.066,15.185,645908,0
2011-02-02,15.096,15.23,14.949,14.995,649745,0
2011-02-03,14.933,15.221,14.839,15.221,758339,0
2011-02-04,15.221,15.299,15.082,15.275,526516,0
2011-02-07,15.282,15.431,15.221,15.414,423127,0
2011-02-08,15.414,15.586,15.212,15.578,751239,0
2011-02-09,15.465,15.551,15.195,15.275,641652,0
2011-02-10,15.185,15.5,15.185,15.5,483027,0
2011-02-11,15.431,15.753,15.431,15.734,423093,0
2011-02-14,15.734,15.882,15.594,15.872,490206,0
2011-02-15,15.831,16.047,15.814,15.925,466689,0
2011-02-16,15.961,16.029,15.831,16.011,421065,0
2011-02-18,16.029,16.127,15.823,15.935,653611,0
2011-02-22,15.777,15.953,15.692,15.716,942052,0
2011-02-23,15.872,15.872,15.422,15.422,623662,0
2011-02-24,15.483,15.594,15.15,15.275,609813,0
2011-02-25,15.29,15.56,15.114,15.541,568804,0
2011-02-28,15.644,15.69,15.409,15.46,464611,0
2011-03-01,15.552,15.587,15.308,15.317,433296,0
2011-03-02,15.299,15.386,15.169,15.24,312320,0
2011-03-03,15.519,15.552,15.342,15.474,403933,0
2011-03-04,15.404,15.448,15.114,15.134,546972,0
2011-03-07,15.185,15.299,14.915,14.995,560760,0
2011-03-08,15.021,15.404,15.021,15.333,379007,0
2011-03-09,15.282,15.404,15.195,15.266,289118,0
2011-03-10,15.178,15.178,14.976,15.012,542016,0
2011-03-11,15.082,15.16,14.986,15.096,303179,0
2011-03-14,14.957,15.03,14.882,14.915,308698,0
2011-03-15,14.56,15.012,14.56,14.865,575991,0
2011-03-16,14.882,14.933,14.61,14.61,787567,0
2011-03-17,14.793,14.793,14.549,14.672,470134,0
2011-03-18,14.773,14.89,14.672,14.83,850844,0
2011-03-21,15.012,15.091,14.9,14.976,419125,0
2011-03-22,15.058,15.114,14.838,14.838,251441,0
2011-03-23,14.794,14.821,14.56,14.699,266058,0
2011-03-24,14.767,14.775,14.534,14.767,354316,0
2011-03-25,14.758,15.074,14.741,14.812,588043,0
2011-03-28,14.891,14.915,14.724,14.733,517241,0
2011-03-29,14.839,14.924,14.656,14.901,413396,0
2011-03-30,14.948,15.074,14.855,14.985,193583,0
2011-03-31,14.844,15.188,14.844,15.092,484565,0
2011-04-01,15.169,15.203,14.94,15.082,813892,0
2011-04-04,15.082,15.082,14.957,15.004,461587,0
2011-04-05,14.948,15.169,14.948,15.124,623544,0
2011-04-06,15.16,15.291,15.105,15.195,445262,0
2011-04-07,15.178,15.258,15.012,15.114,626106,0
2011-04-08,15.16,15.178,14.9,14.9,216457,0
2011-04-11,14.855,14.985,14.68,14.68,515300,0
2011-04-12,14.626,14.749,14.618,14.717,499974,0
2011-04-13,14.855,15.03,14.478,14.488,952428,0
2011-04-14,14.261,14.322,13.473,13.657,2556419,0
2011-04-15,13.755,14.226,13.554,13.992,2138472,0
2011-04-18,13.84,13.886,13.536,13.546,1560702,0
2011-04-19,13.581,13.911,13.581,13.755,1065595,0
2011-04-20,13.956,13.973,13.774,13.919,1288101,0
2011-04-21,13.938,13.946,13.693,13.755,1160231,0
2011-04-25,13.84,13.84,13.631,13.701,719733,0
2011-04-26,13.737,14.042,13.711,14.024,1285086,0
2011-04-27,14.024,14.024,13.928,13.973,731540,0
2011-04-28,13.928,14.042,13.831,13.982,739625,0
2011-04-29,13.986,14.08,13.832,14.054,524171,0
2011-05-02,14.199,14.251,13.964,13.992,795329,0
2011-05-03,13.973,14.068,13.886,14.008,630369,0
2011-05-04,13.999,13.999,13.806,13.806,733326,0
2011-05-05,13.737,13.84,13.519,13.554,1113123,0
2011-05-06,13.764,13.886,13.413,13.465,590774,0
2011-05-09,13.5,13.528,13.389,13.449,617063,0
2011-05-10,13.528,13.622,13.379,13.432,1492231,0
2011-05-11,13.362,13.5,13.353,13.422,860294,0
2011-05-12,13.389,13.465,13.283,13.432,1073919,0
2011-05-13,13.546,13.588,13.283,13.334,948520,0
2011-05-16,13.318,13.432,13.283,13.362,546974,0
2011-05-17,13.422,13.615,13.326,13.563,789451,0
2011-05-18,13.622,13.711,13.519,13.64,1175826,0
2011-05-19,13.789,13.831,13.571,13.657,678528,0
2011-05-20,13.554,13.693,13.465,13.588,709409,0
2011-05-23,13.432,13.546,13.343,13.343,573764,0
2011-05-24,13.404,13.536,13.318,13.455,675059,0
2011-05-25,13.449,13.615,13.413,13.597,712243,0
2011-05-26,13.563,13.665,13.441,13.606,401037,0
2011-05-27,13.622,13.737,13.554,13.72,265973,0
2011-05-31,13.79,13.888,13.73,13.878,1065197,0
2011-06-01,13.824,13.895,13.432,13.441,609802,0
2011-06-02,13.449,13.615,13.432,13.571,578691,0
2011-06-03,13.371,13.554,13.3,13.309,485608,0
2011-06-06,13.257,13.283,13.08,13.099,604676,0
2011-06-07,13.218,13.218,13.076,13.084,456271,0
2011-06-08,13.122,13.233,13.067,13.113,550724,0
2011-06-09,13.19,13.401,13.094,13.368,882871,0
2011-06-10,13.3,13.509,13.264,13.483,900107,0
2011-06-13,13.473,13.64,13.291,13.509,824208,0
2011-06-14,13.615,13.746,13.554,13.657,607865,0
2011-06-15,13.563,13.657,13.465,13.528,472111,0
2011-06-16,13.408,13.812,13.408,13.78,460278,0
2011-06-17,13.787,13.954,13.717,13.936,1058481,0
2011-06-20,13.903,14.008,13.895,13.982,466710,0
2011-06-21,14.076,14.121,13.946,13.964,678502,0
2011-06-22,13.884,14.031,13.847,13.847,983606,0
2011-06-23,13.753,13.753,13.461,13.533,820788,0
2011-06-24,13.787,13.787,13.445,13.533,710909,0
2011-06-27,13.603,13.654,13.47,13.603,608055,0
2011-06-28,13.726,14.148,13.672,14.084,1174977,0
2011-06-29,14.181,14.532,14.041,14.532,1107782,0
2011-06-30,14.533,14.533,14.331,14.347,575631,0
2011-07-01,14.348,14.673,14.332,14.577,510006,0
2011-07-05,14.577,14.618,14.365,14.428,595554,0
2011-07-06,14.419,14.831,14.286,14.699,675237,0
2011-07-07,14.822,14.902,14.733,14.822,406374,0
2011-07-08,14.627,14.767,14.601,14.699,461817,0
2011-07-11,14.609,14.673,14.383,14.41,836242,0
2011-07-12,14.374,14.584,14.286,14.357,651691,0
2011-07-13,14.435,14.794,14.383,14.627,918817,0
2011-07-14,14.902,15.068,14.733,14.857,1110366,0
2011-07-15,14.933,15.117,14.892,14.968,606565,0
2011-07-18,14.968,15.051,14.84,14.933,845240,0
2011-07-19,14.978,15.06,14.831,15.023,710982,0
2011-07-20,15.068,15.18,14.978,15.014,414051,0
2011-07-21,15.032,15.295,14.978,15.277,1092235,0
2011-07-22,15.233,15.233,15.068,15.163,398712,0
2011-07-25,14.988,15.198,14.902,15.092,586966,0
2011-07-26,15.068,15.099,14.959,15.006,461273,0
2011-07-27,14.959,15.051,14.865,14.883,803727,0
2011-07-28,14.883,15.032,14.627,14.673,434240,0
2011-07-29,14.486,14.908,14.486,14.821,531810,0
2011-08-01,14.978,15.107,14.724,14.865,652530,0
2011-08-02,14.759,14.942,14.566,14.566,645117,0
2011-08-03,14.584,14.848,14.303,14.822,771510,0
2011-08-04,14.577,14.803,14.129,14.129,1393425,0
2011-08-05,14.27,14.357,13.753,13.917,1345900,0
2011-08-08,13.56,13.726,12.42,12.439,2120668,0
2011-08-09,12.711,13.305,12.508,13.147,2770425,0
2011-08-10,12.814,12.918,12.464,12.508,2149026,0
2011-08-11,12.612,13.269,12.391,13.156,1815271,0
2011-08-12,13.287,13.385,12.908,13.058,914321,0
2011-08-15,13.19,13.339,13.13,13.208,914648,0
2011-08-16,12.99,13.181,12.892,13.058,678220,0
2011-08-17,13.156,13.2,12.962,13.104,410353,0
2011-08-18,12.701,12.751,12.253,12.321,703248,0
2011-08-19,12.113,12.594,12.034,12.138,483299,0
2011-08-22,12.586,12.666,12.113,12.282,607505,0
2011-08-23,12.42,12.717,12.192,12.711,1012291,0
2011-08-24,12.674,13.13,12.567,13.058,487815,0
2011-08-25,13.218,13.428,12.525,12.684,428042,0
2011-08-26,12.439,12.886,12.391,12.726,840561,0
2011-08-29,12.823,13.262,12.726,13.233,759056,0
2011-08-30,13.156,13.358,12.859,12.999,691493,0
2011-08-31,13.089,13.23,12.901,13.17,822443,0
2011-09-01,13.164,13.323,12.674,12.694,751125,0
2011-09-02,12.407,12.565,12.177,12.205,612037,0
2011-09-06,11.837,12.295,11.783,12.223,589977,0
2011-09-07,12.497,13.085,12.364,13.024,1198410,0
2011-09-08,12.876,13.008,12.637,12.692,547878,0
2011-09-09,12.548,12.742,12.272,12.33,609938,0
2011-09-12,12.138,12.638,12.103,12.622,598034,0
2011-09-13,12.684,12.908,12.612,12.892,591637,0
2011-09-14,12.962,13.122,12.711,13.016,595160,0
2011-09-15,13.13,13.19,12.851,13.181,427318,0
2011-09-16,13.173,13.279,12.868,13.14,948501,0
2011-09-19,12.851,12.892,12.567,12.742,393077,0
2011-09-20,12.918,12.937,12.548,12.548,410923,0
2011-09-21,12.586,12.666,12.052,12.052,880794,0
2011-09-22,11.79,11.79,11.262,11.48,1372827,0
2011-09-23,11.325,11.546,11.29,11.501,710007,0
2011-09-26,11.613,11.928,11.334,11.918,723140,0
2011-09-27,12.161,12.302,12.004,12.108,770963,0
2011-09-28,12.152,12.223,11.571,11.597,553295,0
2011-09-29,11.878,11.913,11.528,11.837,872651,0
2011-09-30,11.663,11.884,11.124,11.167,1460853,0
2011-10-03,11.564,11.913,10.822,10.938,1472372,0
2011-10-04,10.832,11.403,10.648,11.165,1333003,0
2011-10-05,11.15,11.403,10.971,11.394,1316043,0
2011-10-06,11.378,11.905,11.192,11.887,1226110,0
2011-10-07,11.895,11.895,11.491,11.501,516183,0
2011-10-10,11.747,11.95,11.597,11.913,695562,0
2011-10-11,11.895,12.004,11.722,11.863,562523,0
2011-10-12,11.959,12.278,11.932,12.126,696964,0
2011-10-13,11.827,12.012,11.649,11.854,635130,0
2011-10-14,11.913,12.188,11.695,12.038,618191,0
2011-10-17,11.878,12.012,11.659,11.713,684149,0
2011-10-18,11.783,12.302,11.622,12.232,667220,0
2011-10-19,12.197,12.287,11.977,12.065,644068,0
2011-10-20,12.038,12.038,10.956,11.369,1762561,0
2011-10-21,11.501,11.571,11.253,11.454,1521900,0
2011-10-24,11.394,11.51,11.227,11.432,1182262,0
2011-10-25,11.546,11.591,11.141,11.403,1301390,0
2011-10-26,11.571,11.695,11.448,11.667,1021785,0
2011-10-27,12.134,12.24,11.845,12.223,2272885,0
2011-10-28,12.188,12.407,12.081,12.295,712569,0
2011-10-31,12.159,12.248,11.965,12.018,986974,0
2011-11-01,11.631,11.941,11.432,11.597,1938986,0
2011-11-02,11.686,11.932,11.615,11.905,1128587,0
2011-11-03,11.905,12.302,11.837,12.215,800469,0
2011-11-04,12.063,12.186,11.892,12.07,434244,0
2011-11-07,12.055,12.259,11.959,12.169,491632,0
2011-11-08,12.223,12.388,12.038,12.354,445340,0
2011-11-09,12.038,12.143,11.615,11.622,603292,0
2011-11-10,11.818,11.95,11.649,11.845,572603,0
2011-11-11,12.065,12.259,11.791,12.169,588229,0
2011-11-14,12.021,12.152,11.686,11.713,523625,0
2011-11-15,11.448,11.932,11.448,11.837,477900,0
2011-11-16,11.705,12.03,11.597,11.705,581705,0
2011-11-17,11.64,11.808,11.481,11.528,553200,0
2011-11-18,11.615,11.631,11.464,11.546,793397,0
2011-11-21,11.35,11.448,11.114,11.192,473849,0
2011-11-22,11.165,11.325,11.033,11.253,358344,0
2011-11-23,11.141,11.308,10.902,10.91,548574,0
2011-11-25,10.877,11.061,10.877,11.023,181204,0
2011-11-28,11.369,11.378,11.141,11.378,521529,0
2011-11-29,11.394,11.432,11.2,11.219,366506,0
2011-11-30,11.654,11.726,11.275,11.458,2331954,0
2011-12-01,11.385,11.64,11.272,11.454,1017826,0
2011-12-02,11.615,11.791,11.537,11.581,1009647,0
2011-12-05,11.747,11.764,11.571,11.738,862507,0
2011-12-06,11.672,11.851,11.585,11.76,536198,0
2011-12-07,11.682,11.797,11.485,11.77,521987,0
2011-12-08,11.636,11.663,11.381,11.397,803653,0
2011-12-09,11.425,11.752,11.416,11.719,520239,0
2011-12-12,11.555,11.722,11.448,11.677,578132,0
2011-12-13,11.818,11.941,11.51,11.597,696429,0
2011-12-14,11.537,11.667,11.335,11.359,1034337,0
2011-12-15,11.51,11.607,11.439,11.52,402622,0
2011-12-16,11.602,11.824,11.363,11.406,1405780,0
2011-12-19,11.448,11.774,11.432,11.51,949339,0
2011-12-20,11.726,12.001,11.726,11.902,723426,0
2011-12-21,11.957,12.079,11.726,12.018,550537,0
2011-12-22,12.028,12.294,11.992,12.258,575743,0
2011-12-23,12.248,12.407,12.231,12.286,318383,0
2011-12-27,12.267,12.469,12.141,12.417,574013,0
2011-12-28,12.417,12.426,12.248,12.286,505006,0
2011-12-29,12.317,12.488,12.302,12.417,251931,0
2011-12-30,12.417,12.593,12.258,12.388,470225,0
2012-01-03,12.612,12.871,12.593,12.806,796238,0
2012-01-04,12.657,12.879,12.657,12.844,767532,0
2012-01-05,12.751,12.893,12.593,12.674,1091309,0
2012-01-06,12.711,13.012,12.603,12.92,557590,0
2012-01-09,12.965,13.153,12.965,13.108,371130,0
2012-01-10,13.259,13.285,13.079,13.186,517934,0
2012-01-11,13.125,13.613,12.93,13.578,731685,0
2012-01-12,12.948,13.515,12.948,13.486,553793,0
2012-01-13,13.436,13.486,13.293,13.407,533457,0
2012-01-17,13.445,13.505,13.356,13.436,430639,0
2012-01-18,13.436,13.525,13.293,13.505,417706,0
2012-01-19,13.452,13.586,13.249,13.285,441018,0
2012-01-20,13.285,13.887,13.178,13.815,722288,0
2012-01-23,13.806,14.145,13.781,13.994,789022,0
2012-01-24,13.728,14.045,13.62,13.897,835470,0
2012-01-25,13.841,13.994,13.764,13.967,1720418,0
2012-01-26,14.071,14.171,13.683,13.746,579285,0
2012-01-27,13.692,14.037,13.692,13.949,589820,0
2012-01-30,13.841,14.145,13.781,14.011,599747,0
2012-01-31,14.118,14.136,13.878,13.959,741149,0
2012-02-01,14.162,14.205,13.976,14.118,731772,0
2012-02-02,14.09,14.383,14.08,14.223,685570,0
2012-02-03,14.357,14.471,14.285,14.312,673779,0
2012-02-06,14.223,14.347,14.171,14.285,416987,0
2012-02-07,14.276,14.331,14.153,14.162,530217,0
2012-02-08,14.171,14.401,14.08,14.188,709445,0
2012-02-09,14.205,14.442,14.127,14.162,909853,0
2012-02-10,14.054,14.231,13.887,14.018,945618,0
2012-02-13,14.179,14.179,13.897,13.94,565370,0
2012-02-14,13.94,14.179,13.789,14.09,600682,0
2012-02-15,14.136,14.268,13.949,14.045,397997,0
2012-02-16,14.063,14.179,14.063,14.145,516092,0
2012-02-17,14.171,14.205,14.037,14.179,763951,0
2012-02-21,14.268,14.428,13.976,14.205,529113,0
2012-02-22,14.383,14.383,13.905,14.045,409605,0
2012-02-23,14.002,14.276,13.931,14.196,375985,0
2012-02-24,14.293,14.293,13.949,14.018,141289,0
2012-02-27,13.905,14.499,13.825,14.428,719336,0
2012-02-28,14.451,14.542,14.259,14.401,567051,0
2012-02-29,14.532,14.592,14.246,14.345,471623,0
2012-03-01,13.94,14.506,13.94,14.285,639909,0
2012-03-02,14.231,14.428,14.153,14.321,577998,0
2012-03-05,14.259,14.461,14.109,14.171,552588,0
2012-03-06,14.136,14.205,13.994,14.118,822333,0
2012-03-07,13.949,14.401,13.949,14.401,479658,0
2012-03-08,14.499,14.542,14.331,14.392,681955,0
2012-03-09,14.428,14.586,14.331,14.461,640497,0
2012-03-12,14.428,14.552,14.223,14.489,368243,0
2012-03-13,14.594,14.799,14.471,14.789,475743,0
2012-03-14,14.835,15.04,14.693,14.702,403303,0
2012-03-15,14.727,15.135,14.331,14.912,516372,0
2012-03-16,14.922,15.125,14.853,15.097,484880,0
2012-03-19,15.049,15.321,14.533,15.198,328057,0
2012-03-20,15.012,15.252,15.012,15.215,312051,0
2012-03-21,15.206,15.252,15.058,15.171,378518,0
2012-03-22,15.058,15.066,14.853,14.932,314581,0
2012-03-23,14.922,15.03,14.799,14.888,249956,0
2012-03-26,15.004,15.27,14.888,14.975,348764,0
2012-03-27,14.862,15.04,14.862,14.879,201391,0
2012-03-28,14.223,15.083,14.223,15.049,185187,0
2012-03-29,14.939,15.058,14.506,15.03,294668,0
2012-03-30,15.066,15.066,14.871,14.908,300305,0
2012-04-02,14.844,15.049,14.727,14.817,419524,0
2012-04-03,15.058,15.058,14.702,14.879,281567,0
2012-04-04,14.727,14.77,14.594,14.649,209370,0
2012-04-05,15.135,15.144,14.746,14.888,214582,0
2012-04-09,14.693,15.144,14.56,14.817,573326,0
2012-04-10,14.827,14.939,14.461,14.506,576325,0
2012-04-11,14.639,14.737,14.594,14.712,356017,0
2012-04-12,14.675,15.153,14.471,14.985,917401,0
2012-04-13,14.985,14.985,14.471,14.675,554946,0
2012-04-16,14.799,15.188,14.789,15.097,539879,0
2012-04-17,15.162,15.365,15.097,15.303,404727,0
2012-04-18,15.233,15.262,15.106,15.206,257489,0
2012-04-19,15.198,15.321,15.106,15.206,319247,0
2012-04-20,15.286,15.42,15.171,15.33,262513,0
2012-04-23,15.215,15.262,15.058,15.116,544992,0
2012-04-24,15.135,15.262,14.975,15.206,312609,0
2012-04-25,15.286,15.5,15.278,15.321,467295,0
2012-04-26,15.262,15.339,15.179,15.233,523662,0
2012-04-27,15.33,15.605,15.171,15.579,400154,0
2012-04-30,15.579,15.738,15.463,15.533,307545,0
2012-05-01,15.517,15.755,15.472,15.613,290525,0
2012-05-02,15.509,15.844,15.509,15.728,382447,0
2012-05-03,15.72,16.02,15.676,15.809,888112,0
2012-05-04,15.79,15.79,15.454,15.631,399558,0
2012-05-07,15.533,16.047,15.533,15.986,585151,0
2012-05-08,15.869,16.047,15.781,16.003,424852,0
2012-05-09,15.942,16.02,15.649,15.951,502753,0
2012-05-10,16.02,16.314,15.286,16.164,833540,0
2012-05-11,15.995,16.181,15.728,15.836,369924,0
2012-05-14,15.658,15.738,15.525,15.613,691921,0
2012-05-15,15.57,15.79,15.42,15.667,476646,0
2012-05-16,15.686,15.72,15.5,15.5,337000,0
2012-05-17,15.56,15.56,15.171,15.179,292705,0
2012-05-18,15.233,15.233,15.004,15.02,443627,0
2012-05-21,15.058,15.171,14.947,15.058,325933,0
2012-05-22,15.049,15.162,14.639,14.779,767655,0
2012-05-23,14.727,14.827,14.479,14.754,727211,0
2012-05-24,14.835,14.898,14.693,14.871,416302,0
2012-05-25,14.947,14.985,14.779,14.835,214342,0
2012-05-29,14.908,15.04,14.835,15.004,553884,0
2012-05-30,14.898,14.898,14.594,14.604,238151,0
2012-05-31,14.586,14.63,14.365,14.533,783478,0
2012-06-01,14.347,14.374,14.054,14.063,330757,0
2012-06-04,12.666,13.921,12.666,13.868,502266,0
2012-06-05,13.81,13.99,13.588,13.64,790600,0
2012-06-06,14.042,14.042,13.784,13.981,357923,0
2012-06-07,14.265,14.265,13.666,13.685,657023,0
2012-06-08,13.615,14.015,13.607,14.007,324301,0
2012-06-11,14.08,14.136,13.746,13.774,324802,0
2012-06-12,13.832,14.09,13.673,13.986,406114,0
2012-06-13,13.986,14.196,13.905,13.986,517195,0
2012-06-14,14.018,14.09,13.825,13.959,249328,0
2012-06-15,13.945,14.15,13.9,14.058,527811,0
2012-06-18,14.045,14.118,13.897,14.027,491731,0
2012-06-19,14.071,14.347,13.913,14.293,452263,0
2012-06-20,14.268,14.912,14.268,14.808,889610,0
2012-06-21,14.789,14.871,14.41,14.435,1920318,0
2012-06-22,14.449,14.87,14.449,14.665,2124098,0
2012-06-25,14.522,14.532,14.318,14.449,1283452,0
2012-06-26,14.299,14.619,14.299,14.532,630614,0
2012-06-27,14.619,14.711,14.504,14.683,570447,0
2012-06-28,14.602,14.691,14.398,14.691,916572,0
2012-06-29,14.956,14.994,14.808,14.956,338368,0
2012-07-02,14.985,15.172,14.807,14.995,316254,0
2012-07-03,14.965,15.332,14.924,15.075,121448,0
2012-07-05,15.059,15.098,14.932,14.975,349446,0
2012-07-06,14.87,14.907,14.701,14.843,287304,0
2012-07-09,14.862,14.932,14.665,14.798,312457,0
2012-07-10,14.726,14.932,14.44,14.558,769383,0
2012-07-11,14.592,14.736,14.291,14.72,353037,0
2012-07-12,14.237,14.318,13.615,13.971,1017647,0
2012-07-13,13.544,14.255,13.544,14.219,472458,0
2012-07-16,14.176,14.308,14.077,14.122,344891,0
2012-07-17,14.158,14.417,14.042,14.291,282459,0
2012-07-18,14.21,14.334,14.184,14.184,219210,0
2012-07-19,14.202,14.255,14.085,14.184,393958,0
2012-07-20,14.095,14.265,13.981,14.167,426212,0
2012-07-23,14.015,14.113,13.971,13.997,333104,0
2012-07-24,14.007,14.1,13.827,14.042,780926,0
2012-07-25,14.068,14.068,13.9,13.945,654877,0
2012-07-26,14.113,14.15,13.855,14.085,471070,0
2012-07-27,14.202,14.436,14.058,14.407,326628,0
2012-07-30,14.398,14.478,14.246,14.308,388497,0
2012-07-31,14.281,14.362,14.15,14.176,837884,0
2012-08-01,14.219,14.299,13.99,14.085,473191,0
2012-08-02,13.99,14.042,13.645,13.819,659532,0
2012-08-03,14.068,14.237,13.784,14.142,468320,0
2012-08-06,14.202,14.345,14.105,14.281,183428,0
2012-08-07,14.308,14.514,14.21,14.362,321502,0
2012-08-08,14.354,14.619,14.299,14.585,366620,0
2012-08-09,14.585,14.638,14.417,14.487,238923,0
2012-08-10,14.434,14.496,14.335,14.44,197530,0
2012-08-13,14.449,14.504,14.167,14.345,227304,0
2012-08-14,14.434,14.447,14.023,14.032,566283,0
2012-08-15,14.032,14.265,13.971,14.246,470484,0
2012-08-16,14.229,14.504,14.219,14.354,360029,0
2012-08-17,14.318,14.422,14.21,14.345,279468,0
2012-08-20,14.291,14.414,14.176,14.274,308807,0
2012-08-21,14.274,14.407,14.229,14.255,456727,0
2012-08-22,14.265,14.398,13.981,14.354,213719,0
2012-08-23,14.318,14.335,14.202,14.281,340155,0
2012-08-24,14.237,14.398,14.233,14.371,223935,0
2012-08-27,14.398,14.568,14.39,14.407,401110,0
2012-08-28,14.38,14.592,14.202,14.55,433816,0
2012-08-29,14.592,14.763,14.255,14.522,473709,0
2012-08-30,14.468,14.514,14.265,14.44,407601,0
2012-08-31,14.514,14.66,14.265,14.328,438667,0
2012-09-04,14.362,14.577,14.142,14.55,367513,0
2012-09-05,14.478,14.648,14.142,14.426,670554,0
2012-09-06,14.55,14.744,14.281,14.602,388781,0
2012-09-07,14.568,14.788,13.845,14.72,239284,0
2012-09-10,14.683,14.736,14.345,14.585,316426,0
2012-09-11,14.568,14.736,14.36,14.691,235282,0
2012-09-12,14.72,14.736,14.628,14.691,222421,0
2012-09-13,14.691,15.117,14.656,15.107,485364,0
2012-09-14,15.126,15.323,15.004,15.253,422995,0
2012-09-17,15.172,15.314,14.939,14.975,312300,0
2012-09-18,14.947,14.965,14.778,14.826,284084,0
2012-09-19,14.641,14.898,14.641,14.862,157851,0
2012-09-20,14.753,14.985,14.378,14.985,420554,0
2012-09-21,15.107,15.172,14.939,15.126,838804,0
2012-09-24,14.947,15.154,14.852,15.126,444519,0
2012-09-25,15.075,15.296,14.835,15.075,745038,0
2012-09-26,15.059,15.145,14.807,14.907,717841,0
2012-09-27,14.907,15.004,14.807,14.932,363487,0
2012-09-28,14.87,14.917,14.753,14.826,470265,0
2012-10-01,14.852,14.852,14.449,14.504,803485,0
2012-10-02,14.577,14.753,14.467,14.55,338753,0
2012-10-03,14.585,14.666,14.448,14.577,276684,0
2012-10-04,14.666,14.928,14.504,14.809,365209,0
2012-10-05,14.845,15.157,14.763,14.949,282852,0
2012-10-08,14.9,15.112,14.872,15.078,194902,0
2012-10-09,15.033,15.12,14.949,14.997,440927,0
2012-10-10,15.006,15.147,14.908,15.069,363990,0
2012-10-11,15.183,15.201,14.914,15.129,267033,0
2012-10-12,15.069,15.069,14.684,14.862,416299,0
2012-10-15,14.872,14.994,14.845,14.872,434829,0
2012-10-16,14.924,14.933,14.746,14.78,1042309,0
2012-10-17,14.854,14.9,14.702,14.763,898594,0
2012-10-18,14.763,15.12,14.684,15.069,1129286,0
2012-10-19,14.949,15.291,14.827,15.22,493442,0
2012-10-22,15.248,15.317,15.11,15.248,312328,0
2012-10-23,15.053,15.21,14.911,15.086,367079,0
2012-10-24,15.12,15.165,14.468,15.033,385254,0
2012-10-25,15.061,15.12,14.872,15.094,419487,0
2012-10-26,15.078,15.248,14.949,15.22,438283,0
2012-10-31,15.22,15.295,14.9,15.006,421744,0
2012-11-01,15.033,15.578,15.014,15.381,676268,0
2012-11-02,15.389,15.408,15.175,15.193,535421,0
2012-11-05,15.201,15.201,15.018,15.129,292661,0
2012-11-06,15.183,15.626,14.958,15.515,519686,0
2012-11-07,15.343,15.371,14.727,14.746,599907,0
2012-11-08,14.307,14.809,14.307,14.532,629726,0
2012-11-09,14.468,14.954,14.468,14.809,598638,0
2012-11-12,14.827,14.862,14.648,14.854,510067,0
2012-11-13,14.799,15.729,14.799,14.854,557019,0
2012-11-14,14.89,14.89,14.477,14.522,486931,0
2012-11-15,14.522,14.628,14.448,14.496,407631,0
2012-11-16,14.684,14.684,14.289,14.522,368924,0
2012-11-19,14.737,14.737,14.468,14.55,438343,0
2012-11-20,14.504,14.657,14.416,14.477,391914,0
2012-11-21,14.504,14.518,14.416,14.439,394643,0
2012-11-23,14.532,14.628,14.458,14.577,169546,0
2012-11-26,14.628,14.711,14.522,14.577,446023,0
2012-11-27,14.577,14.719,14.477,14.504,309778,0
2012-11-28,14.425,14.522,14.263,14.317,524610,0
2012-11-29,14.37,14.511,14.326,14.416,459084,0
2012-11-30,14.353,14.448,14.253,14.37,678228,0
2012-12-03,14.486,14.532,14.307,14.513,509786,0
2012-12-04,14.477,14.541,14.289,14.379,748853,0
2012-12-05,14.439,14.496,14.298,14.434,437751,0
2012-12-06,14.406,14.55,14.309,14.398,341606,0
2012-12-07,14.439,14.545,14.209,14.468,513727,0
2012-12-10,14.439,14.485,14.273,14.307,411138,0
2012-12-11,14.344,14.474,14.273,14.326,331984,0
2012-12-12,14.398,14.398,14.236,14.263,351768,0
2012-12-13,14.245,14.387,14.12,14.191,254900,0
2012-12-14,14.148,14.298,13.987,14.102,547014,0
2012-12-17,14.165,14.37,14.029,14.307,689950,0
2012-12-18,14.236,14.62,14.236,14.61,616329,0
2012-12-19,14.592,14.854,14.514,14.836,538524,0
2012-12-20,14.89,14.987,14.62,14.987,597750,0
2012-12-21,14.827,15.22,14.721,15.201,3528633,0
2012-12-24,15.23,15.382,14.646,14.763,383515,0
2012-12-26,14.763,15.101,14.763,14.94,405911,0
2012-12-27,14.957,14.987,14.682,14.899,414850,0
2012-12-28,14.808,15.069,14.646,14.913,369361,0
2012-12-31,14.871,15.176,14.835,15.157,472142,0
2013-01-02,15.373,15.5,15.053,15.319,604755,0
2013-01-03,15.211,15.328,15.157,15.292,337008,0
2013-01-04,15.292,15.4,15.211,15.319,407383,0
2013-01-07,15.24,15.419,15.089,15.292,255570,0
2013-01-08,15.258,15.328,15.176,15.3,475979,0
2013-01-09,15.363,15.419,15.201,15.24,232654,0
2013-01-10,15.328,15.445,15.184,15.41,421964,0
2013-01-11,15.284,15.443,14.422,15.353,424967,0
2013-01-14,15.267,15.454,15.14,15.419,471397,0
2013-01-15,15.3,15.607,15.053,15.454,580316,0
2013-01-16,15.552,15.652,15.267,15.486,378876,0
2013-01-17,15.552,15.707,15.39,15.58,272875,0
2013-01-18,15.562,15.633,15.428,15.572,261609,0
2013-01-22,15.534,15.723,15.419,15.723,424728,0
2013-01-23,15.776,15.805,15.58,15.633,346359,0
2013-01-24,15.661,15.661,15.5,15.588,225695,0
2013-01-25,15.642,15.723,15.472,15.562,289285,0
2013-01-28,15.562,15.723,15.49,15.588,254601,0
2013-01-29,15.572,15.866,15.572,15.752,430048,0
2013-01-30,15.742,15.895,15.671,15.697,460945,0
2013-01-31,15.671,15.885,15.615,15.805,544957,0
2013-02-01,15.895,16.002,15.707,15.93,633139,0
2013-02-04,15.858,16.037,15.785,15.899,605939,0
2013-02-05,15.93,16.064,15.768,16.011,407983,0
2013-02-06,15.904,15.967,15.84,15.914,242085,0
2013-02-07,15.914,15.949,15.776,15.885,302485,0
2013-02-08,15.866,16.011,15.814,16.011,226732,0
2013-02-11,16.011,16.165,15.958,16.1,238723,0
2013-02-12,16.091,16.217,15.985,16.192,352276,0
2013-02-13,16.183,16.317,16.183,16.317,368800,0
2013-02-14,16.271,16.398,16.245,16.307,271107,0
2013-02-15,16.327,16.362,16.165,16.217,268421,0
2013-02-19,16.217,16.367,16.217,16.352,302640,0
2013-02-20,16.335,16.335,16.074,16.084,257793,0
2013-02-21,16.029,16.128,15.921,15.958,169788,0
2013-02-22,16.037,16.074,15.94,16.047,208621,0
2013-02-25,16.074,16.109,15.715,15.715,259729,0
2013-02-26,15.785,15.875,15.671,15.849,198920,0
2013-02-27,15.815,15.958,15.785,15.815,318188,0
2013-02-28,15.805,15.967,15.723,15.768,430191,0
2013-03-01,15.679,15.84,15.597,15.661,973965,0
2013-03-04,15.625,15.768,15.4,15.758,629253,0
2013-03-05,15.858,16.091,15.805,15.858,407148,0
2013-03-06,15.904,15.904,15.752,15.768,286458,0
2013-03-07,15.785,15.895,15.707,15.768,560860,0
2013-03-08,15.805,15.967,15.732,15.914,1054999,0
2013-03-11,15.866,15.949,15.697,15.752,323184,0
2013-03-12,15.732,15.785,15.642,15.723,271533,0
2013-03-13,15.732,15.832,15.689,15.785,357152,0
2013-03-14,15.785,15.94,15.758,15.858,1164965,0
2013-03-15,15.858,16.002,15.854,15.866,879366,0
2013-03-18,15.715,15.823,15.652,15.707,404613,0
2013-03-19,15.758,15.921,15.742,15.768,365471,0
2013-03-20,15.849,15.904,15.808,15.84,248769,0
2013-03-21,15.742,15.849,15.671,15.723,271188,0
2013-03-22,15.785,15.785,15.445,15.534,373598,0
2013-03-25,15.588,15.697,15.542,15.597,512924,0
2013-03-26,15.642,15.815,15.642,15.679,432209,0
2013-03-27,15.652,15.715,15.572,15.671,528675,0
2013-03-28,15.671,15.752,15.661,15.723,285751,0
2013-04-01,15.689,15.795,15.472,15.552,220500,0
2013-04-02,15.642,15.921,15.518,15.572,352980,0
2013-04-03,15.581,15.625,15.233,15.282,571538,0
2013-04-04,15.275,15.309,15.137,15.265,376110,0
2013-04-05,15.075,15.199,15.025,15.191,284759,0
2013-04-08,15.228,15.299,15.05,15.282,275303,0
2013-04-09,15.309,15.409,15.108,15.309,332124,0
2013-04-10,15.343,15.525,15.299,15.471,259761,0
2013-04-11,15.454,15.5,15.182,15.436,335244,0
2013-04-12,15.409,15.581,15.282,15.327,218725,0
2013-04-15,15.228,15.314,14.885,14.911,485212,0
2013-04-16,15.02,15.146,14.44,14.523,831299,0
2013-04-17,14.379,14.551,14.256,14.532,996699,0
2013-04-18,14.594,14.604,14.406,14.487,810834,0
2013-04-19,14.532,14.677,14.449,14.631,664309,0
2013-04-22,14.685,14.715,14.487,14.532,472348,0
2013-04-23,14.604,14.929,14.604,14.911,1445105,0
2013-04-24,14.905,15.282,14.905,15.146,1663983,0
2013-04-25,15.209,15.454,15.137,15.399,1004005,0
2013-04-26,15.343,15.399,15.228,15.335,918394,0
2013-04-29,15.409,15.418,15.248,15.299,359922,0
2013-04-30,15.317,15.525,15.309,15.509,1354667,0
2013-05-01,15.436,15.476,15.191,15.219,798996,0
2013-05-02,15.219,15.352,15.199,15.238,409475,0
2013-05-03,15.381,15.481,15.327,15.352,422672,0
2013-05-06,15.343,15.445,15.327,15.372,286821,0
2013-05-07,15.436,15.581,15.409,15.576,524016,0
2013-05-08,15.525,15.643,15.427,15.615,390697,0
2013-05-09,15.634,15.634,15.454,15.471,287307,0
2013-05-10,15.5,15.559,15.409,15.509,205515,0
2013-05-13,15.462,15.572,15.362,15.49,414664,0
2013-05-14,15.534,15.708,15.525,15.634,188572,0
2013-05-15,15.615,15.906,15.615,15.906,498937,0
2013-05-16,15.969,15.969,15.759,15.778,372288,0
2013-05-17,15.867,15.942,15.816,15.896,219061,0
2013-05-20,15.877,15.986,15.842,15.916,194604,0
2013-05-21,15.932,15.986,15.816,15.932,123465,0
2013-05-22,15.916,16.031,15.68,15.733,303203,0
2013-05-23,15.69,15.786,15.445,15.743,446413,0
2013-05-24,15.652,15.769,15.581,15.724,153901,0
2013-05-28,15.887,15.978,15.69,15.796,318582,0
2013-05-29,15.643,15.743,15.534,15.625,324745,0
2013-05-30,15.652,15.68,15.534,15.671,219317,0
2013-05-31,15.615,15.842,15.534,15.797,517700,0
2013-06-03,15.834,15.834,15.597,15.806,513144,0
2013-06-04,15.796,15.85,15.509,15.588,502287,0
2013-06-05,15.534,15.607,15.335,15.343,480253,0
2013-06-06,15.317,15.509,15.256,15.49,652900,0
2013-06-07,15.552,15.607,15.389,15.562,376069,0
2013-06-10,15.562,15.68,15.5,15.634,363228,0
2013-06-11,15.445,15.471,15.238,15.309,498422,0
2013-06-12,15.418,15.445,15.238,15.327,394611,0
2013-06-13,15.343,15.698,15.309,15.643,291024,0
2013-06-14,15.607,15.652,15.517,15.534,273749,0
2013-06-17,15.615,15.698,15.5,15.597,247726,0
2013-06-18,15.652,15.858,15.597,15.743,273712,0
2013-06-19,15.698,15.806,15.615,15.625,411236,0
2013-06-20,15.49,15.753,15.427,15.625,497580,0
2013-06-21,15.652,15.927,15.652,15.724,1073254,0
2013-06-24,15.643,15.965,15.445,15.906,1023485,0
2013-06-25,16.077,16.605,15.867,16.499,1126526,0
2013-06-26,16.653,16.691,16.284,16.33,677849,0
2013-06-27,16.393,16.6,16.383,16.538,660507,0
2013-06-28,16.699,17.19,16.554,17.135,969797,0
2013-07-01,17.215,17.674,17.089,17.631,942192,0
2013-07-02,17.549,18.139,17.549,17.793,920821,0
2013-07-03,17.747,18.148,17.594,18.13,493350,0
2013-07-05,18.175,18.572,17.92,18.563,317028,0
2013-07-08,18.684,18.839,18.503,18.791,563896,0
2013-07-09,18.863,19.146,18.71,19.054,676435,0
2013-07-10,19.046,19.218,18.418,18.563,1046785,0
2013-07-11,18.745,18.745,18.139,18.175,1016596,0
2013-07-12,18.139,18.456,17.993,18.375,747764,0
2013-07-15,18.484,18.493,18.314,18.448,336340,0
2013-07-16,18.428,18.563,18.224,18.329,314298,0
2013-07-17,18.329,18.512,18.212,18.276,369700,0
2013-07-18,18.347,18.727,18.212,18.71,537205,0
2013-07-19,18.753,20.648,18.753,20.143,2043316,0
2013-07-22,20.143,20.326,19.969,20.007,1553063,0
2013-07-23,19.988,20.407,19.961,20.335,1052662,0
2013-07-24,20.415,20.517,20.287,20.371,397807,0
2013-07-25,20.371,20.477,20.208,20.326,395825,0
2013-07-26,20.278,20.306,20.027,20.08,604019,0
2013-07-29,20.108,20.108,19.763,19.791,446946,0
2013-07-30,19.808,19.918,19.645,19.725,579723,0
2013-07-31,19.825,20.027,19.67,19.735,500790,0
2013-08-01,19.953,20.469,19.835,20.415,1009529,0
2013-08-02,20.287,20.425,20.161,20.407,322073,0
2013-08-05,20.287,20.553,20.17,20.487,456086,0
2013-08-06,20.397,20.425,20.199,20.262,245843,0
2013-08-07,20.253,20.297,20.027,20.027,276931,0
2013-08-08,20.18,20.326,19.988,20.099,197497,0
2013-08-09,20.09,20.345,19.961,20.108,198010,0
2013-08-12,19.979,20.316,19.961,20.257,234662,0
2013-08-13,20.345,20.345,20.017,20.224,224345,0
2013-08-14,20.208,20.234,20.052,20.099,193158,0
2013-08-15,20.017,20.08,19.798,19.961,321701,0
2013-08-16,19.961,20.208,19.783,19.937,145206,0
2013-08-19,19.815,20.047,19.716,19.783,257260,0
2013-08-20,19.825,20.199,19.798,20.125,211143,0
2013-08-21,20.08,20.102,19.735,19.745,287872,0
2013-08-22,19.725,20.381,19.716,20.335,358076,0
2013-08-23,20.335,20.507,20.099,20.477,550083,0
2013-08-26,20.487,20.67,20.185,20.224,236673,0
2013-08-27,20.108,20.17,19.372,19.38,285269,0
2013-08-28,19.418,19.499,19.317,19.365,299519,0
2013-08-29,19.372,19.445,19.227,19.291,320356,0
2013-08-30,19.382,19.465,19,19.046,324037,0
2013-09-03,19.283,19.409,18.392,18.753,947550,0
2013-09-04,18.693,19,18.554,18.763,526761,0
2013-09-05,18.791,19.037,18.753,18.981,425030,0
2013-09-06,19.073,19.073,18.512,18.937,479138,0
2013-09-09,18.954,19.073,18.773,18.945,491402,0
2013-09-10,19.009,19.11,18.737,18.911,592083,0
2013-09-11,18.911,19.119,18.799,19.119,689519,0
2013-09-12,19.181,19.209,18.863,18.911,787608,0
2013-09-13,18.963,19.1,18.846,19.019,468444,0
2013-09-16,19.227,19.227,18.945,19.083,666642,0
2013-09-17,19.1,19.346,19.009,19.246,672653,0
2013-09-18,19.291,19.508,18.763,18.829,1080737,0
2013-09-19,18.799,18.846,18.13,18.238,962258,0
2013-09-20,18.183,18.282,18.092,18.111,1033942,0
2013-09-23,18.092,18.147,17.722,17.989,1084442,0
2013-09-24,18.13,18.493,18.02,18.347,1041036,0
2013-09-25,18.392,18.638,18.257,18.529,445796,0
2013-09-26,18.529,18.702,18.375,18.581,434553,0
2013-09-27,18.466,18.737,18.418,18.629,541458,0
2013-09-30,18.579,18.91,18.552,18.853,577594,0
2013-10-01,18.799,19.2,18.71,19.11,914187,0
2013-10-02,19.055,19.055,18.838,18.901,354718,0
2013-10-03,18.854,18.981,18.725,18.936,456720,0
2013-10-04,18.936,19.173,18.891,19.164,554339,0
2013-10-07,19,19.009,18.808,18.882,550612,0
2013-10-08,18.838,18.918,18.646,18.744,526261,0
2013-10-09,18.717,18.863,18.618,18.646,403195,0
2013-10-10,18.808,19.292,18.708,19.247,439391,0
2013-10-11,19.11,19.457,19,19.457,255894,0
2013-10-14,19.308,19.802,19.308,19.795,453432,0
2013-10-15,19.829,20.515,19.811,20.096,1119210,0
2013-10-16,20.258,20.823,20.186,20.815,813745,0
2013-10-17,20.742,20.832,20.515,20.705,541618,0
2013-10-18,20.751,20.878,20.542,20.823,458698,0
2013-10-21,20.823,20.969,20.669,20.742,341068,0
2013-10-22,20.733,20.868,20.533,20.742,441804,0
2013-10-23,20.586,20.714,20.485,20.678,301385,0
2013-10-24,20.611,20.84,20.495,20.761,391352,0
2013-10-25,20.796,20.951,20.733,20.924,292417,0
2013-10-28,20.934,21.198,20.84,21.188,511895,0
2013-10-29,21.253,21.407,20.761,20.986,300642,0
2013-10-30,21.098,21.105,20.859,20.878,235710,0
2013-10-31,20.84,20.878,20.678,20.761,386066,0
2013-11-01,20.832,20.832,20.431,20.733,280351,0
2013-11-04,20.859,20.859,20.542,20.761,226497,0
2013-11-05,20.649,20.669,20.378,20.378,410545,0
2013-11-06,20.525,20.878,20.448,20.823,460780,0
2013-11-07,20.924,20.924,20.213,20.213,1351740,0
2013-11-08,20.213,21.015,20.204,20.84,469882,0
2013-11-11,20.969,21.015,20.659,20.815,358885,0
2013-11-12,20.742,20.859,20.431,20.57,377420,0
2013-11-13,20.515,20.84,20.386,20.832,256879,0
2013-11-14,20.85,20.878,20.669,20.823,259401,0
2013-11-15,20.806,20.96,20.552,20.723,396616,0
2013-11-18,20.796,20.868,20.579,20.678,299277,0
2013-11-19,20.649,20.77,20.412,20.586,313148,0
2013-11-20,20.659,20.696,20.313,20.515,277940,0
2013-11-21,20.723,20.996,20.431,20.977,481730,0
2013-11-22,20.969,21.105,20.723,21.079,290331,0
2013-11-25,21.079,21.253,21.015,21.16,231760,0
2013-11-26,21.226,21.398,21.132,21.361,320014,0
2013-11-27,21.379,21.551,21.279,21.534,228798,0
2013-11-29,21.627,21.698,21.307,21.324,187234,0
2013-12-02,21.287,21.617,21.034,21.344,276292,0
2013-12-03,21.263,21.379,20.873,20.977,320953,0
2013-12-04,20.934,21.132,20.761,20.943,191945,0
2013-12-05,20.969,21.034,20.714,21.034,458805,0
2013-12-06,21.188,21.498,21.065,21.463,342702,0
2013-12-09,21.463,21.608,21.426,21.608,335713,0
2013-12-10,21.534,21.617,21.384,21.561,340882,0
2013-12-11,21.534,21.636,20.96,20.969,453320,0
2013-12-12,20.934,21.235,20.888,21.179,254135,0
2013-12-13,21.27,21.27,20.878,21.061,207081,0
2013-12-16,20.969,21.515,20.969,21.334,375148,0
2013-12-17,21.361,21.361,20.951,21.123,283970,0
2013-12-18,21.132,21.417,20.951,21.389,279582,0
2013-12-19,21.279,21.379,21.169,21.179,386964,0
2013-12-20,21.198,21.444,21.15,21.245,1037801,0
2013-12-23,21.398,21.735,21.306,21.708,225040,0
2013-12-24,21.818,21.88,21.449,21.681,101481,0
2013-12-26,21.673,21.844,21.598,21.608,258362,0
2013-12-27,21.708,21.708,21.444,21.561,230447,0
2013-12-30,21.489,21.489,21.279,21.324,259401,0
2013-12-31,21.398,21.398,21.226,21.324,308858,0
2014-01-02,21.226,21.37,20.949,21.043,396652,0
2014-01-03,21.149,21.324,20.968,21.263,473502,0
2014-01-06,21.217,21.344,20.876,20.886,457497,0
2014-01-07,20.932,21.168,20.848,20.984,386346,0
2014-01-08,21.014,21.078,20.839,20.959,361260,0
2014-01-09,21.078,21.324,21.078,21.159,272422,0
2014-01-10,21.763,22.114,21.627,22.077,549568,0
2014-01-13,22.057,22.295,22.002,22.096,564877,0
2014-01-14,21.793,21.913,21.178,21.526,744078,0
2014-01-15,21.675,21.728,21.306,21.389,413923,0
2014-01-16,21.287,21.334,21.014,21.114,460118,0
2014-01-17,21.141,21.187,20.968,21.114,258644,0
2014-01-21,21.033,21.314,20.857,21.043,649390,0
2014-01-22,21.114,21.361,21.014,21.344,258620,0
2014-01-23,21.27,21.27,20.685,20.857,339219,0
2014-01-24,20.656,20.866,20.601,20.628,457062,0
2014-01-27,20.328,20.913,19.666,20.529,383125,0
2014-01-28,20.608,20.821,20.557,20.675,343918,0
2014-01-29,20.521,20.72,20.125,20.143,420040,0
2014-01-30,20.28,20.463,20.153,20.409,229459,0
2014-01-31,20.143,20.263,20.007,20.034,450064,0
2014-02-03,20.061,20.191,19.073,19.128,1099593,0
2014-02-04,19.367,19.704,19.164,19.512,631782,0
2014-02-05,19.873,19.873,19.358,19.586,370618,0
2014-02-06,19.622,19.952,19.586,19.832,321595,0
2014-02-07,20.171,20.171,19.676,20.071,319442,0
2014-02-10,20.235,20.254,19.955,20.143,355800,0
2014-02-11,20.171,20.454,20.121,20.418,246221,0
2014-02-12,20.418,20.557,20.071,20.254,181909,0
2014-02-13,20.09,20.099,19.849,19.96,321290,0
2014-02-14,19.896,20.384,19.853,20.346,218399,0
2014-02-18,20.392,20.392,20.08,20.108,224150,0
2014-02-19,20.016,20.09,19.699,19.712,429693,0
2014-02-20,19.712,20.056,19.573,19.926,598897,0
2014-02-21,19.997,20.099,19.731,19.935,343808,0
2014-02-24,19.968,20.209,19.797,19.997,298039,0
2014-02-25,19.841,20.042,19.805,19.859,304576,0
2014-02-26,19.944,20.355,19.878,20.254,332000,0
2014-02-27,20.289,20.355,20.125,20.244,256123,0
2014-02-28,20.125,20.739,20.125,20.529,354155,0
2014-03-03,20.392,20.548,20.071,20.263,320543,0
2014-03-04,20.436,20.794,20.27,20.675,326467,0
2014-03-05,20.73,20.804,20.491,20.794,218478,0
2014-03-06,20.813,21.051,20.776,21.043,181416,0
2014-03-07,21.217,21.507,21.043,21.499,333573,0
2014-03-10,21.455,21.455,21.07,21.207,251350,0
2014-03-11,21.235,21.287,21.033,21.114,210953,0
2014-03-12,21.043,21.187,20.857,21.114,306708,0
2014-03-13,21.178,21.187,20.994,21.105,236303,0
2014-03-14,21.122,21.329,20.976,21.168,236534,0
2014-03-17,21.263,21.407,21.043,21.287,217068,0
2014-03-18,21.226,21.647,21.06,21.535,301949,0
2014-03-19,21.464,21.74,21.314,21.582,224300,0
2014-03-20,21.398,22.057,21.398,22.038,333703,0
2014-03-21,21.938,22.461,21.846,22.002,673810,0
2014-03-24,22.077,22.204,21.582,21.745,220900,0
2014-03-25,21.864,21.958,21.572,21.675,303200,0
2014-03-26,21.838,21.913,21.217,21.253,363139,0
2014-03-27,21.361,21.361,20.813,20.876,416458,0
2014-03-28,20.932,21.23,20.794,20.913,225638,0
2014-03-31,20.949,21.37,20.914,21.334,322710,0
2014-04-01,21.314,21.455,21.051,21.398,332059,0
2014-04-02,21.445,21.591,21.379,21.517,261029,0
2014-04-03,21.638,21.666,21.287,21.455,396047,0
2014-04-04,21.61,21.61,20.791,20.827,326787,0
2014-04-07,20.774,20.774,20.36,20.581,448185,0
2014-04-08,20.588,20.879,20.487,20.682,287874,0
2014-04-09,20.643,20.774,20.45,20.755,378791,0
2014-04-10,20.755,20.864,20.36,20.507,417798,0
2014-04-11,20.36,20.614,20.036,20.369,373645,0
2014-04-14,20.544,20.624,20.332,20.544,356666,0
2014-04-15,20.588,20.718,19.881,20.03,656068,0
2014-04-16,19.971,20.195,19.568,20.055,600273,0
2014-04-17,20.094,20.379,19.954,20.213,416934,0
2014-04-21,20.249,20.313,20.065,20.203,321219,0
2014-04-22,20.175,20.313,20.02,20.195,345937,0
2014-04-23,20.195,20.387,20.055,20.351,381225,0
2014-04-24,20.459,20.553,20.142,20.185,389545,0
2014-04-25,20.084,20.199,19.899,19.919,331205,0
2014-04-28,20,20.055,19.753,19.862,555810,0
2014-04-29,19.919,20.102,19.79,19.825,323402,0
2014-04-30,19.753,19.862,19.54,19.844,428583,0
2014-05-01,19.919,20.055,19.668,19.971,348044,0
2014-05-02,20.23,20.303,19.963,20.147,271269,0
2014-05-05,20.084,20.084,19.743,19.753,311932,0
2014-05-06,19.753,19.79,19.379,19.399,201361,0
2014-05-07,19.394,19.476,19.017,19.099,920602,0
2014-05-08,19.017,19.449,19.017,19.3,760768,0
2014-05-09,19.266,19.368,19.035,19.348,609153,0
2014-05-12,19.266,19.678,19.266,19.624,348273,0
2014-05-13,19.642,19.642,19.256,19.328,319733,0
2014-05-14,19.283,19.283,18.859,18.879,310679,0
2014-05-15,18.804,18.916,18.466,18.869,347654,0
2014-05-16,18.851,18.851,18.513,18.731,347305,0
2014-05-19,18.667,19.154,18.537,19.027,281518,0
2014-05-20,19.017,19.017,18.593,18.695,270764,0
2014-05-21,18.768,18.943,18.65,18.721,169997,0
2014-05-22,18.748,19.017,18.741,18.97,139424,0
2014-05-23,19.008,19.173,18.979,19.09,209688,0
2014-05-27,19.173,19.404,18.979,19.145,205925,0
2014-05-28,18.998,19.3,18.925,19.21,372111,0
2014-05-29,19.275,19.292,19.045,19.082,211015,0
2014-05-30,19.114,19.252,19.035,19.154,484901,0
2014-06-02,19.145,19.825,19.085,19.79,545040,0
2014-06-03,19.661,20.18,19.522,20.128,511962,0
2014-06-04,20.036,20.213,19.929,20.036,526619,0
2014-06-05,20.03,20.614,19.954,20.598,410167,0
2014-06-06,20.581,20.899,20.487,20.745,482512,0
2014-06-09,20.855,21.113,20.782,20.855,587678,0
2014-06-10,20.845,21.041,20.818,21.012,392575,0
2014-06-11,20.93,20.992,20.791,20.864,414391,0
2014-06-12,20.874,21.087,20.643,21.049,685987,0
2014-06-13,21.002,21.177,20.879,21.049,662069,0
2014-06-16,20.982,21.177,20.791,20.939,658289,0
2014-06-17,20.93,21.287,20.549,20.992,1169999,0
2014-06-18,20.894,21.031,20.497,20.634,616347,0
2014-06-19,20.624,20.682,20.379,20.581,761888,0
2014-06-20,20.673,20.911,20.36,20.379,4554173,0
2014-06-23,20.387,20.832,20.213,20.827,849150,0
2014-06-24,20.764,21.158,20.544,20.563,812755,0
2014-06-25,20.507,20.93,20.313,20.864,745355,0
2014-06-26,20.855,20.894,20.653,20.845,639644,0
2014-06-27,20.718,20.975,20.563,20.874,12645666,0
2014-06-30,20.855,20.92,20.441,20.624,942648,0
2014-07-01,20.709,21.043,20.663,20.802,1019334,0
2014-07-02,20.709,20.846,20.468,20.506,544859,0
2014-07-03,20.614,20.819,20.598,20.718,629786,0
2014-07-07,20.699,20.699,20.458,20.477,615652,0
2014-07-08,20.412,20.516,20.109,20.183,542986,0
2014-07-09,20.22,20.35,20.043,20.154,373813,0
2014-07-10,19.868,20.109,19.738,19.987,468015,0
2014-07-11,19.905,20.091,19.787,19.944,462293,0
2014-07-14,20.1,20.282,19.978,20.052,468796,0
2014-07-15,20.125,20.494,19.796,19.951,917886,0
2014-07-16,20.125,20.125,19.683,19.719,791792,0
2014-07-17,19.582,19.804,19.425,19.453,786054,0
2014-07-18,19.425,19.934,19.416,19.848,782380,0
2014-07-21,19.748,19.987,19.692,19.848,537571,0
2014-07-22,19.925,20.081,19.808,19.877,474346,0
2014-07-23,19.925,19.925,19.673,19.748,446723,0
2014-07-24,19.692,20.282,19.647,19.968,637227,0
2014-07-25,19.821,19.868,19.647,19.719,539304,0
2014-07-28,19.758,19.915,19.453,19.692,678075,0
2014-07-29,19.701,19.925,19.657,19.719,412229,0
2014-07-30,19.813,20.052,19.804,19.886,351293,0
2014-07-31,19.701,19.848,19.302,19.37,721945,0
2014-08-01,19.341,19.507,19.064,19.12,756688,0
2014-08-04,19.37,19.554,19.129,19.286,902974,0
2014-08-05,19.25,19.341,19.129,19.24,655782,0
2014-08-06,19.203,19.47,19.184,19.397,362738,0
2014-08-07,19.498,19.673,19.156,19.259,374928,0
2014-08-08,19.25,19.507,19.231,19.453,288296,0
2014-08-11,19.61,19.738,19.421,19.592,320801,0
2014-08-12,19.544,19.664,19.278,19.397,366727,0
2014-08-13,19.416,19.562,19.341,19.526,262504,0
2014-08-14,19.536,19.683,19.488,19.605,255722,0
2014-08-15,19.777,19.777,19.142,19.351,518913,0
2014-08-18,19.554,19.738,19.47,19.728,302301,0
2014-08-19,19.683,19.841,19.592,19.777,254108,0
2014-08-20,19.701,19.777,19.526,19.71,485462,0
2014-08-21,19.657,20.017,19.536,19.951,275270,0
2014-08-22,19.877,21.652,19.738,19.944,385472,0
2014-08-25,20.007,20.1,19.868,20.081,383315,0
2014-08-26,20.062,20.266,20.027,20.206,335429,0
2014-08-27,20.173,20.193,19.978,19.987,273622,0
2014-08-28,19.925,20.043,19.767,19.93,242741,0
2014-08-29,19.951,20.109,19.831,20.1,280972,0
2014-09-02,20.311,20.449,20.072,20.321,618508,0
2014-09-03,20.378,20.516,20.052,20.091,372186,0
2014-09-04,20.125,20.247,19.951,19.997,235624,0
2014-09-05,19.925,20.201,19.813,20.183,300953,0
2014-09-08,20.109,20.266,19.997,20.144,423571,0
2014-09-09,19.987,20.062,19.701,19.719,553568,0
2014-09-10,19.507,19.968,19.351,19.959,859142,0
2014-09-11,19.868,20.22,19.692,20.043,475512,0
2014-09-12,20.072,20.211,19.787,19.992,416292,0
2014-09-15,20.034,20.034,19.657,19.762,380276,0
2014-09-16,19.758,19.934,19.572,19.657,566315,0
2014-09-17,19.719,19.944,19.544,19.61,837217,0
2014-09-18,19.673,19.821,19.562,19.748,520880,0
2014-09-19,19.758,19.831,19.416,19.475,2130112,0
2014-09-22,19.416,19.554,19.294,19.322,617682,0
2014-09-23,19.278,19.387,19.018,19.028,611096,0
2014-09-24,19.083,19.194,18.917,19.137,530943,0
2014-09-25,18.989,19.129,18.741,18.814,447048,0
2014-09-26,18.88,19.055,18.787,19.055,466744,0
2014-09-29,18.834,19.101,18.814,19.037,370513,0
2014-09-30,19.009,19.083,18.804,18.814,683790,0
2014-10-01,18.764,19.007,18.384,18.482,1744866,0
2014-10-02,18.496,18.727,18.338,18.617,1078242,0
2014-10-03,18.801,18.811,18.52,18.607,908685,0
2014-10-06,18.625,18.821,18.419,18.696,1370671,0
2014-10-07,18.617,18.634,18.419,18.424,1024454,0
2014-10-08,18.384,18.793,18.308,18.774,597498,0
2014-10-09,18.701,18.749,18.308,18.308,1099255,0
2014-10-10,18.217,18.692,18.217,18.356,591061,0
2014-10-13,18.392,18.801,18.243,18.564,543157,0
2014-10-14,18.727,19.136,18.634,18.858,682215,0
2014-10-15,18.375,18.754,18.17,18.568,907733,0
2014-10-16,18.272,19.007,18.263,18.924,628862,0
2014-10-17,19.184,19.184,18.831,18.951,592699,0
2014-10-20,18.849,19.109,18.774,18.987,374315,0
2014-10-21,19.083,19.408,19.083,19.332,612314,0
2014-10-22,19.25,19.546,19.194,19.211,487904,0
2014-10-23,19.472,19.538,19.131,19.184,560264,0
2014-10-24,19.184,19.303,19.073,19.194,352033,0
2014-10-27,19.091,19.203,18.951,19.165,400199,0
2014-10-28,19.221,20.013,19.119,19.955,657457,0
2014-10-29,19.983,20.078,19.64,19.863,584276,0
2014-10-30,19.752,20.088,19.64,20.032,527459,0
2014-10-31,20.44,20.468,20.032,20.319,602475,0
2014-11-03,20.29,20.506,20.106,20.141,492945,0
2014-11-04,20.132,20.19,19.872,20.023,382105,0
2014-11-05,20.132,20.44,20.039,20.218,262363,0
2014-11-06,20.236,20.421,19.983,20.271,330066,0
2014-11-07,20.199,20.39,20.098,20.3,273349,0
2014-11-10,20.309,20.534,20.309,20.529,252819,0
2014-11-11,20.516,20.625,20.329,20.377,308756,0
2014-11-12,20.339,20.644,20.271,20.615,321919,0
2014-11-13,20.683,20.683,20.329,20.39,235978,0
2014-11-14,20.394,20.607,20.25,20.264,408172,0
2014-11-17,20.245,20.411,20.078,20.264,390375,0
2014-11-18,20.28,20.526,20.218,20.43,486294,0
2014-11-19,20.403,20.421,19.704,20.25,457630,0
2014-11-20,20.098,20.458,19.836,20.444,252466,0
2014-11-21,20.625,20.625,20.18,20.259,348989,0
2014-11-24,20.319,20.526,20.078,20.526,318886,0
2014-11-25,20.526,20.615,20.44,20.572,189391,0
2014-11-26,20.544,20.607,20.264,20.553,250526,0
2014-11-28,20.572,20.572,20.141,20.141,220681,0
2014-12-01,19.939,20.18,19.79,19.93,450569,0
2014-12-02,19.948,20.458,19.91,20.385,442312,0
2014-12-03,20.385,20.477,20.17,20.339,605538,0
2014-12-04,20.3,20.43,20.19,20.403,579500,0
2014-12-05,20.496,20.925,20.496,20.625,487693,0
2014-12-08,20.581,20.868,20.28,20.377,437507,0
2014-12-09,20.132,20.748,20.032,20.73,393306,0
2014-12-10,20.607,20.654,20.124,20.161,681526,0
2014-12-11,20.245,20.511,20.226,20.372,536871,0
2014-12-12,20.367,20.567,20.124,20.403,857365,0
2014-12-15,20.448,20.496,20.023,20.151,721059,0
2014-12-16,20.068,20.44,20.013,20.209,652192,0
2014-12-17,20.245,20.692,20.039,20.683,737122,0
2014-12-18,20.952,21.083,20.43,20.683,838033,0
2014-12-19,20.394,20.72,20.394,20.607,2958225,0
2014-12-22,20.615,20.683,20.411,20.544,698704,0
2014-12-23,20.7,20.739,20.477,20.635,827485,0
2014-12-24,20.625,20.72,20.477,20.635,182985,0
2014-12-26,20.748,20.785,20.644,20.683,287831,0
2014-12-29,20.7,21.083,20.7,20.935,457399,0
2014-12-30,20.813,20.993,20.673,20.821,248495,0
2014-12-31,20.898,20.978,20.599,20.615,382111,0
2015-01-02,20.776,20.776,20.17,20.421,418926,0
2015-01-05,20.264,20.421,20.039,20.039,666010,0
2015-01-06,20.068,20.18,19.659,19.742,697125,0
2015-01-07,20.161,20.161,19.676,19.91,715573,0
2015-01-08,20.078,20.255,19.983,20.124,1317434,0
2015-01-09,20.106,20.115,19.546,19.546,576511,0
2015-01-12,19.546,19.593,19.195,19.362,625881,0
2015-01-13,19.565,19.863,19.174,19.398,584722,0
2015-01-14,19.1,19.294,18.774,18.951,578570,0
2015-01-15,18.924,19.024,18.515,18.523,1335688,0
2015-01-16,18.458,18.784,18.356,18.701,1241767,0
2015-01-20,18.801,18.886,18.496,18.625,938469,0
2015-01-21,18.644,18.886,18.477,18.654,720647,0
2015-01-22,18.717,19.614,18.717,19.603,802073,0
2015-01-23,19.585,19.585,18.997,19.155,631064,0
2015-01-26,19.11,19.528,18.801,19.352,684541,0
2015-01-27,19.073,19.313,18.942,19.155,512370,0
2015-01-28,19.259,19.313,18.683,18.727,886180,0
2015-01-29,18.793,19.094,18.709,19.056,499981,0
2015-01-30,18.868,19.009,18.586,18.606,802753,0
2015-02-02,18.692,19.056,18.616,19.028,680230,0
2015-02-03,19.065,19.514,19.065,19.468,723124,0
2015-02-04,19.326,19.646,19.158,19.224,417581,0
2015-02-05,19.307,19.673,19.307,19.571,509526,0
2015-02-06,19.646,20.002,19.598,19.805,499133,0
2015-02-09,19.702,19.759,19.45,19.459,359393,0
2015-02-10,19.646,19.646,19.29,19.542,253600,0
2015-02-11,19.504,19.524,19.317,19.422,339289,0
2015-02-12,19.504,19.787,19.422,19.724,253664,0
2015-02-13,19.72,19.908,19.628,19.797,297363,0
2015-02-17,19.851,19.955,19.72,19.87,302653,0
2015-02-18,19.861,19.928,19.628,19.664,508556,0
2015-02-19,19.581,19.702,19.326,19.514,451859,0
2015-02-20,19.514,19.729,19.177,19.637,1152501,0
2015-02-23,19.599,19.619,19.336,19.609,342851,0
2015-02-24,19.619,19.861,19.599,19.778,298937,0
2015-02-25,19.778,19.851,19.636,19.749,343447,0
2015-02-26,19.702,19.834,19.536,19.834,248712,0
2015-02-27,19.805,19.964,19.665,19.787,547238,0
2015-03-02,19.805,20.012,19.619,20.002,575863,0
2015-03-03,19.955,20.038,19.768,19.908,449162,0
2015-03-04,19.824,19.88,19.609,19.824,337619,0
2015-03-05,19.88,19.908,19.514,19.797,348293,0
2015-03-06,19.599,20.265,19.599,19.768,700536,0
2015-03-09,19.834,20.151,19.834,20.141,635958,0
2015-03-10,19.992,20.141,19.571,19.581,346692,0
2015-03-11,19.628,19.824,19.459,19.797,442438,0
2015-03-12,19.946,20.301,19.739,20.281,537117,0
2015-03-13,20.18,20.387,19.861,20.31,650045,0
2015-03-16,20.413,20.618,20.281,20.47,790517,0
2015-03-17,20.359,20.638,20.209,20.601,594757,0
2015-03-18,20.488,20.695,20.387,20.518,630513,0
2015-03-19,20.405,20.556,20.18,20.478,636810,0
2015-03-20,19.797,20.826,19.768,20.743,1116074,0
2015-03-23,20.743,20.854,20.518,20.608,519611,0
2015-03-24,20.508,20.704,20.368,20.601,522385,0
2015-03-25,20.592,20.638,20.34,20.395,506908,0
2015-03-26,20.35,20.478,20.124,20.218,576504,0
2015-03-27,20.18,20.18,19.937,20.097,385225,0
2015-03-30,20.199,20.527,20.199,20.45,364624,0
2015-03-31,20.218,20.483,20.218,20.428,361900,0
2015-04-01,20.359,20.608,19.955,20.236,428668,0
2015-04-02,20.209,20.488,20.151,20.441,576932,0
2015-04-06,20.218,20.432,19.964,20.33,690394,0
2015-04-07,20.291,20.423,20.19,20.226,288700,0
2015-04-08,20.218,20.387,20.141,20.33,272935,0
2015-04-09,20.35,20.352,20.002,20.246,246411,0
2015-04-10,20.291,20.35,20.17,20.272,216683,0
2015-04-13,20.226,20.478,20.218,20.387,226608,0
2015-04-14,20.32,20.432,20.087,20.395,276349,0
2015-04-15,20.537,21.267,20.537,20.976,1040871,0
2015-04-16,20.771,21.312,20.488,20.93,597684,0
2015-04-17,20.762,20.788,20.478,20.565,624323,0
2015-04-20,20.638,20.989,20.638,20.835,371538,0
2015-04-21,20.957,21.108,20.763,20.854,418363,0
2015-04-22,20.762,21.004,20.608,20.873,344779,0
2015-04-23,20.863,20.903,20.565,20.816,600199,0
2015-04-24,20.752,20.798,20.518,20.556,524345,0
2015-04-27,20.537,20.584,20.106,20.35,668939,0
2015-04-28,20.395,20.724,20.34,20.704,380526,0
2015-04-29,20.647,20.788,20.584,20.638,356192,0
2015-04-30,20.808,20.808,20.19,20.236,1576124,0
2015-05-01,20.46,20.478,20.057,20.106,556438,0
2015-05-04,20.151,20.618,20.106,20.441,641402,0
2015-05-05,20.423,20.608,20.256,20.34,670328,0
2015-05-06,20.405,20.575,20.124,20.565,614263,0
2015-05-07,20.565,20.638,20.272,20.47,489382,0
2015-05-08,20.798,20.798,20.378,20.575,414044,0
2015-05-11,20.537,20.752,20.488,20.508,483746,0
2015-05-12,20.518,20.827,20.271,20.715,643761,0
2015-05-13,20.735,20.781,20.609,20.715,756217,0
2015-05-14,20.818,20.933,20.668,20.8,296991,0
2015-05-15,20.942,20.942,20.556,20.602,353480,0
2015-05-18,20.584,20.914,20.575,20.885,531061,0
2015-05-19,20.95,20.96,20.809,20.895,397581,0
2015-05-20,20.95,20.95,20.668,20.735,385377,0
2015-05-21,20.688,20.836,20.565,20.705,433974,0
2015-05-22,20.79,20.827,20.602,20.629,311528,0
2015-05-26,20.593,20.593,20.224,20.488,579626,0
2015-05-27,20.518,20.827,20.412,20.754,426441,0
2015-05-28,20.715,20.865,20.575,20.846,455218,0
2015-05-29,20.8,20.875,20.478,20.827,718339,0
2015-06-01,20.905,21.007,20.537,20.683,520836,0
2015-06-02,20.575,21.054,20.547,20.914,432331,0
2015-06-03,21.017,21.364,21.007,21.235,393125,0
2015-06-04,21.103,21.195,20.923,21.036,345268,0
2015-06-05,21.103,21.364,21.054,21.355,339964,0
2015-06-08,21.299,21.488,21.176,21.384,533077,0
2015-06-09,21.195,21.61,21.195,21.506,618374,0
2015-06-10,21.563,22.043,21.525,22.043,624332,0
2015-06-11,22.043,22.073,21.855,22.034,426732,0
2015-06-12,21.923,22.083,21.894,22.043,318001,0
2015-06-15,21.818,22.486,21.629,22.26,1064881,0
2015-06-16,22.138,22.732,22.11,22.619,798130,0
2015-06-17,22.692,22.692,22.083,22.101,652023,0
2015-06-18,22.119,22.355,21.996,22.298,668681,0
2015-06-19,22.233,22.345,22.119,22.298,1226480,0
2015-06-22,22.486,22.657,22.355,22.648,423892,0
2015-06-23,22.639,22.817,22.56,22.771,459892,0
2015-06-24,22.761,22.854,22.59,22.684,461879,0
2015-06-25,22.563,22.629,22.345,22.43,1032412,0
2015-06-26,22.543,22.674,22.365,22.61,1878822,0
2015-06-29,22.504,22.6,22.063,22.101,748261,0
2015-06-30,22.365,22.449,22.006,22.006,692471,0
2015-07-01,22.252,22.469,22.185,22.449,963974,0
2015-07-02,22.469,22.553,21.977,22.006,664119,0
2015-07-06,21.677,22.015,21.677,22.006,635047,0
2015-07-07,22.025,22.224,21.413,21.695,814578,0
2015-07-08,21.46,21.827,21.46,21.649,669317,0
2015-07-09,21.914,22.073,21.62,21.968,582204,0
2015-07-10,22.345,22.384,22.025,22.11,541143,0
2015-07-13,22.092,22.459,22.092,22.345,741047,0
2015-07-14,22.204,22.529,22.073,22.477,633533,0
2015-07-15,22.477,22.491,22.101,22.336,713623,0
2015-07-16,22.666,22.684,22.307,22.365,577749,0
2015-07-17,22.355,22.469,22.101,22.26,503156,0
2015-07-20,22.345,22.534,22.243,22.459,403735,0
2015-07-21,22.412,22.684,22.195,22.289,431321,0
2015-07-22,22.27,22.6,22.233,22.553,360442,0
2015-07-23,22.553,22.674,22.156,22.185,440660,0
2015-07-24,22.148,22.298,21.94,22.156,712398,0
2015-07-27,21.93,22.119,21.761,22.083,494032,0
2015-07-28,22.092,22.119,21.629,21.864,620084,0
2015-07-29,21.836,22.034,21.714,21.884,406174,0
2015-07-30,21.827,21.996,21.78,21.95,319380,0
2015-07-31,21.968,22.063,21.724,21.94,565228,0
2015-08-03,21.914,22.025,21.61,21.818,410716,0
2015-08-04,21.904,22.166,21.836,21.904,332216,0
2015-08-05,21.997,22.338,21.997,22.235,502347,0
2015-08-06,22.319,22.424,22.059,22.102,644437,0
2015-08-07,22.044,22.235,21.884,22.044,463411,0
2015-08-10,22.235,22.48,22.187,22.358,429962,0
2015-08-11,22.102,22.368,21.955,22.111,456016,0
2015-08-12,21.904,22.074,21.231,21.523,630121,0
2015-08-13,21.598,21.874,21.487,21.723,359059,0
2015-08-14,21.667,22.035,21.637,22.035,310418,0
2015-08-17,21.904,22.3,21.723,22.035,564387,0
2015-08-18,21.977,22.177,21.855,21.864,307676,0
2015-08-19,21.769,22.245,21.608,21.95,744286,0
2015-08-20,21.694,21.855,21.429,21.438,680871,0
2015-08-21,21.143,21.514,21.041,21.429,1209068,0
2015-08-24,20.391,21.049,20.14,20.35,1274340,0
2015-08-25,20.813,20.927,20.254,20.271,1156946,0
2015-08-26,20.747,21.134,20.451,21.069,1088892,0
2015-08-27,21.221,21.429,20.992,21.26,948135,0
2015-08-28,21.153,21.41,21.078,21.286,518383,0
2015-08-31,21.134,21.542,21.107,21.505,557106,0
2015-09-01,21.059,21.163,20.577,20.651,916482,0
2015-09-02,20.908,20.992,20.461,20.918,635292,0
2015-09-03,20.945,21.201,20.784,20.974,348298,0
2015-09-04,20.708,20.918,20.577,20.775,434502,0
2015-09-08,21.134,21.401,20.718,21.362,330994,0
2015-09-09,21.561,21.608,21.041,21.078,452753,0
2015-09-10,20.937,21.381,20.937,21.191,298633,0
2015-09-11,20.992,21.134,20.84,21.049,522499,0
2015-09-14,21.049,21.371,20.945,21.267,457819,0
2015-09-15,21.352,21.627,21.267,21.523,420575,0
2015-09-16,21.505,21.627,21.352,21.608,256290,0
2015-09-17,21.637,21.874,21.125,21.182,649550,0
2015-09-18,20.85,21.002,20.641,20.859,1116429,0
2015-09-21,21.069,21.391,20.85,21.276,572934,0
2015-09-22,21.002,21.211,20.974,21.172,448323,0
2015-09-23,21.172,21.438,21.078,21.241,280769,0
2015-09-24,21.002,21.477,21.002,21.429,447372,0
2015-09-25,21.657,21.779,21.401,21.487,560273,0
2015-09-28,21.391,21.467,21.182,21.221,688010,0
2015-09-29,21.295,21.477,21.201,21.352,667578,0
2015-09-30,21.514,21.608,21.324,21.561,886305,0
2015-10-01,21.551,21.789,21.221,21.542,485041,0
2015-10-02,21.221,21.448,20.621,21.429,701342,0
2015-10-05,21.487,22.054,21.429,22.016,483736,0
2015-10-06,21.93,22.016,21.551,21.874,1012077,0
2015-10-07,21.987,22.338,21.864,22.329,586651,0
2015-10-08,22.348,22.633,22.187,22.586,667052,0
2015-10-09,22.613,22.737,22.329,22.452,423000,0
2015-10-12,22.377,22.688,22.3,22.661,370914,0
2015-10-13,22.528,22.822,22.442,22.557,350303,0
2015-10-14,22.489,22.831,21.968,21.997,784064,0
2015-10-15,22.12,22.433,21.894,22.424,580741,0
2015-10-16,22.508,22.804,22.084,22.158,559428,0
2015-10-19,21.997,22.478,21.997,22.271,345082,0
2015-10-20,22.319,22.604,22.206,22.518,369324,0
2015-10-21,22.604,23.04,22.518,22.822,1187123,0
2015-10-22,23.088,23.513,22.623,23.467,969874,0
2015-10-23,23.618,23.799,23.4,23.751,1001737,0
2015-10-26,23.741,23.834,23.409,23.656,976940,0
2015-10-27,23.467,23.741,22.547,23.513,838298,0
2015-10-28,23.647,24.235,23.533,24.186,1108307,0
2015-10-29,24.082,24.216,23.807,23.834,839985,0
2015-10-30,23.751,23.979,23.428,23.637,999627,0
2015-11-02,23.702,24.002,23.481,23.854,1218134,0
2015-11-03,23.791,23.911,23.656,23.781,897596,0
2015-11-04,23.844,24.064,23.796,23.998,538643,0
2015-11-05,23.988,24.228,23.942,24.132,672516,0
2015-11-06,24.36,24.75,24.228,24.578,687212,0
2015-11-09,24.578,24.657,24.322,24.476,956443,0
2015-11-10,24.427,24.875,24.427,24.818,654778,0
2015-11-11,24.855,25.075,24.476,24.503,714714,0
2015-11-12,24.407,24.657,24.15,24.208,635043,0
2015-11-13,24.026,24.294,23.751,23.791,640816,0
2015-11-16,23.771,24.237,23.692,24.228,439177,0
2015-11-17,24.313,24.503,24.094,24.198,597677,0
2015-11-18,24.313,24.532,23.854,24.532,534908,0
2015-11-19,24.503,24.657,24.417,24.559,398450,0
2015-11-20,24.647,24.875,24.588,24.638,617515,0
2015-11-23,24.657,25.095,24.578,24.75,547818,0
2015-11-24,24.55,24.875,24.476,24.79,412411,0
2015-11-25,24.846,24.885,24.608,24.676,377352,0
2015-11-27,24.676,24.75,24.407,24.693,376092,0
2015-11-30,24.846,24.875,24.588,24.618,789029,0
2015-12-01,24.731,24.855,24.457,24.78,729133,0
2015-12-02,24.855,24.875,24.017,24.074,1113492,0
2015-12-03,24.246,24.313,23.741,23.807,703768,0
2015-12-04,23.903,24.369,23.834,24.341,775487,0
2015-12-07,24.246,24.304,23.771,23.988,662755,0
2015-12-08,23.741,23.864,23.331,23.379,883237,0
2015-12-09,23.359,23.512,22.912,23.075,846025,0
2015-12-10,23.036,23.254,22.845,23.036,593687,0
2015-12-11,22.683,22.903,22.492,22.627,729514,0
2015-12-14,22.646,22.855,22.445,22.617,851798,0
2015-12-15,22.864,23.313,22.817,23.168,625178,0
2015-12-16,23.359,23.359,22.646,23.007,1180971,0
2015-12-17,23.131,23.168,22.789,22.845,1296435,0
2015-12-18,22.711,22.731,22.247,22.541,4758840,0
2015-12-21,22.637,22.827,22.436,22.78,772025,0
2015-12-22,22.855,23.007,22.465,22.809,510374,0
2015-12-23,22.921,23.055,22.75,23.017,496906,0
2015-12-24,23.055,23.218,22.845,23.113,291839,0
2015-12-28,22.951,23.817,22.908,23.14,492501,0
2015-12-29,23.331,23.417,23.094,23.323,578731,0
2015-12-30,23.313,23.341,23.075,23.084,694037,0
2015-12-31,23.045,23.094,22.701,22.701,722831,0
2016-01-04,22.436,22.436,21.854,21.95,1074263,0
2016-01-05,22.045,22.627,21.816,22.131,901265,0
2016-01-06,21.759,22.112,21.606,21.96,683669,0
2016-01-07,21.579,21.854,21.277,21.311,777974,0
2016-01-08,21.455,21.484,20.835,20.835,1493931,0
2016-01-11,20.997,21.217,20.816,20.949,983322,0
2016-01-12,21.026,21.197,20.745,21.026,1003166,0
2016-01-13,21.093,21.256,20.235,20.341,681661,0
2016-01-14,20.579,20.883,20.301,20.624,788531,0
2016-01-15,20.017,20.369,19.655,20.36,987252,0
2016-01-19,20.684,20.788,20.281,20.351,947737,0
2016-01-20,19.921,20.222,19.596,19.968,1221271,0
2016-01-21,19.958,20.217,19.645,19.655,1130218,0
2016-01-22,19.892,20.134,19.568,20.083,1140292,0
2016-01-25,19.968,19.997,19.36,19.387,1050359,0
2016-01-26,19.531,19.987,19.531,19.987,1432413,0
2016-01-27,19.911,20.379,19.729,19.911,1530072,0
2016-01-28,20.151,20.256,19.59,20.018,900535,0
2016-01-29,20.008,20.481,19.662,20.477,1720812,0
2016-02-01,20.362,20.506,19.949,20.382,601182,0
2016-02-02,20.113,20.161,19.662,19.806,634108,0
2016-02-03,20.008,20.18,19.489,19.998,735530,0
2016-02-04,19.911,20.629,19.528,20.151,682152,0
2016-02-05,20.141,20.372,19.777,19.777,598646,0
2016-02-08,19.518,19.825,19.393,19.728,806274,0
2016-02-09,19.423,19.835,19.374,19.633,628484,0
2016-02-10,19.787,20.141,19.47,19.47,407815,0
2016-02-11,19.02,20.054,18.324,19.058,570804,0
2016-02-12,19.346,19.968,19.325,19.748,568219,0
2016-02-16,20.035,20.574,19.796,20.237,391180,0
2016-02-17,20.419,20.598,20.304,20.344,888539,0
2016-02-18,20.391,20.732,20.18,20.334,934571,0
2016-02-19,20.247,20.938,20.247,20.619,779012,0
2016-02-22,20.784,20.87,20.334,20.391,546015,0
2016-02-23,20.372,20.372,19.928,20.035,552231,0
2016-02-24,19.777,20.199,19.604,20.18,398269,0
2016-02-25,20.199,20.526,20.19,20.516,442916,0
2016-02-26,20.659,20.88,20.516,20.707,411451,0
2016-02-29,20.707,20.788,20.141,20.324,422958,0
2016-03-01,20.457,21.047,20.393,20.966,416466,0
2016-03-02,20.976,21.341,20.822,21.331,504723,0
2016-03-03,21.35,21.541,21.081,21.541,501767,0
2016-03-04,21.618,21.696,21.363,21.627,458504,0
2016-03-07,21.446,21.686,21.273,21.686,430510,0
2016-03-08,21.475,21.475,21.091,21.091,528316,0
2016-03-09,21.196,21.265,20.919,20.976,368769,0
2016-03-10,21.11,21.291,20.746,21.216,420299,0
2016-03-11,21.378,21.571,21.216,21.551,480411,0
2016-03-14,21.551,21.771,21.311,21.436,645975,0
2016-03-15,21.331,21.809,21.206,21.206,267441,0
2016-03-16,21.186,21.418,21.005,21.158,341850,0
2016-03-17,21.052,21.677,20.806,21.541,561272,0
2016-03-18,21.637,21.972,21.571,21.771,1269176,0
2016-03-21,21.791,21.8,21.541,21.706,407742,0
2016-03-22,21.561,21.743,20.766,21.696,289140,0
2016-03-23,21.589,21.667,21.321,21.331,315548,0
2016-03-24,21.186,21.291,21.024,21.291,226964,0
2016-03-28,21.35,21.581,21.226,21.341,174672,0
2016-03-29,21.246,21.725,20.985,21.706,407836,0
2016-03-30,21.8,22.09,21.598,21.868,347317,0
2016-03-31,21.809,22.021,21.513,21.725,338150,0
2016-04-01,21.571,21.987,21.436,21.898,354769,0
2016-04-04,21.898,21.898,21.513,21.608,356813,0
2016-04-05,21.368,21.546,21.196,21.206,203099,0
2016-04-06,21.206,21.446,21.062,21.418,326904,0
2016-04-07,21.236,21.236,20.746,20.9,475721,0
2016-04-08,21.101,21.408,21.005,21.282,394857,0
2016-04-11,21.408,21.446,20.947,20.995,561585,0
2016-04-12,21.072,21.436,20.919,21.368,646795,0
2016-04-13,21.436,22.07,21.436,22.04,292656,0
2016-04-14,21.917,22.616,21.791,22.416,553070,0
2016-04-15,22.416,22.846,22.347,22.616,392512,0
2016-04-18,22.509,22.999,22.509,22.904,271664,0
2016-04-19,22.912,23.221,22.809,23.211,312311,0
2016-04-20,23.288,23.575,23.133,23.507,367123,0
2016-04-21,23.489,23.783,23.138,23.201,258460,0
2016-04-22,23.153,23.642,23.153,23.557,394769,0
2016-04-25,23.537,23.68,23.249,23.497,324776,0
2016-04-26,23.47,23.798,23.441,23.748,345305,0
2016-04-27,23.699,23.98,23.536,23.622,372137,0
2016-04-28,23.42,23.738,23.367,23.449,293771,0
2016-04-29,23.324,23.583,23.218,23.429,262131,0
2016-05-02,23.526,23.636,23.304,23.593,299323,0
2016-05-03,23.255,23.343,22.248,23.343,574243,0
2016-05-04,23.208,23.381,22.937,23.237,399480,0
2016-05-05,23.275,23.401,23.092,23.102,251627,0
2016-05-06,22.917,23.314,22.917,23.295,211558,0
2016-05-09,23.188,23.454,22.619,23.265,258615,0
2016-05-10,23.333,23.69,23.208,23.566,237342,0
2016-05-11,23.583,23.853,23.324,23.371,220914,0
2016-05-12,23.459,23.665,23.246,23.496,202630,0
2016-05-13,23.487,23.651,22.889,22.976,294454,0
2016-05-16,23.044,23.593,22.976,23.439,289950,0
2016-05-17,23.333,23.381,22.754,22.995,475919,0
2016-05-18,22.966,23.719,22.956,23.66,374515,0
2016-05-19,23.477,23.748,23.121,23.314,505961,0
2016-05-20,23.429,23.69,23.429,23.516,487415,0
2016-05-23,23.526,23.583,23.352,23.487,198472,0
2016-05-24,23.67,24.162,23.536,24.027,352325,0
2016-05-25,24.144,24.336,24.027,24.24,234126,0
2016-05-26,24.249,24.249,23.863,23.893,353848,0
2016-05-27,23.902,24.134,23.814,24.134,280555,0
2016-05-31,24.162,24.191,24.008,24.095,244061,0
2016-06-01,23.971,24.211,23.814,24.181,270956,0
2016-06-02,24.056,24.201,23.921,24.191,207210,0
2016-06-03,23.961,23.961,23.082,23.719,358472,0
2016-06-06,23.729,24.027,23.593,23.843,331035,0
2016-06-07,23.853,23.863,23.67,23.68,263526,0
2016-06-08,23.651,23.961,23.651,23.902,268705,0
2016-06-09,23.788,23.788,23.516,23.68,270445,0
2016-06-10,23.42,23.641,23.265,23.468,255135,0
2016-06-13,23.333,23.506,23.092,23.188,311238,0
2016-06-14,23.159,23.352,23.005,23.159,552893,0
2016-06-15,23.218,23.449,23.082,23.092,277700,0
2016-06-16,22.927,23.208,22.774,23.139,533384,0
2016-06-17,23.178,23.42,22.966,23.228,1237333,0
2016-06-20,23.612,23.902,23.612,23.632,387086,0
2016-06-21,23.651,23.823,23.42,23.68,280086,0
2016-06-22,23.719,23.951,23.622,23.641,272744,0
2016-06-23,23.911,24.374,23.521,24.326,466480,0
2016-06-24,22.851,23.324,21.933,22.783,724939,0
2016-06-27,22.483,22.483,22.007,22.03,537641,0
2016-06-28,22.3,22.552,22.088,22.418,601923,0
2016-06-29,22.725,22.927,22.426,22.927,823366,0
2016-06-30,23.044,23.41,22.917,23.401,497032,0
2016-07-01,23.275,23.371,22.705,23.159,240042,0
2016-07-05,22.909,23.073,22.725,22.889,901118,0
2016-07-06,22.705,22.947,22.552,22.889,302428,0
2016-07-07,22.937,23.198,22.735,22.937,328981,0
2016-07-08,23.275,23.496,23.186,23.361,506285,0
2016-07-11,23.487,23.778,23.487,23.724,217831,0
2016-07-12,23.98,24.336,23.709,24.249,525992,0
2016-07-13,24.278,24.403,24.115,24.317,383106,0
2016-07-14,24.433,24.499,22.754,24.134,566535,0
2016-07-15,24.509,24.509,24.027,24.221,526708,0
2016-07-18,24.268,24.298,24.075,24.085,393013,0
2016-07-19,24.046,24.191,23.778,24.008,387049,0
2016-07-20,24.046,24.056,23.883,23.941,272869,0
2016-07-21,23.941,24.018,23.823,23.863,460224,0
2016-07-22,23.921,24.201,23.823,24.152,278771,0
2016-07-25,24.065,24.24,24.065,24.144,219659,0
2016-07-26,24.152,24.336,24.115,24.201,184789,0
2016-07-27,24.211,24.364,24.115,24.162,186338,0
2016-07-28,24.125,24.249,23.953,24.085,206174,0
2016-07-29,24.065,24.278,23.971,24.115,401338,0
2016-08-01,24.144,24.201,23.926,23.98,214490,0
2016-08-02,23.961,24.022,23.833,23.893,345233,0
2016-08-03,23.941,24.319,23.911,24.261,266527,0
2016-08-04,24.223,24.387,23.64,24.145,246354,0
2016-08-05,24.377,24.813,23.981,24.804,219410,0
2016-08-08,24.833,24.964,24.715,24.892,293824,0
2016-08-09,24.873,25.076,24.813,24.921,140577,0
2016-08-10,24.853,24.959,24.669,24.698,259089,0
2016-08-11,24.765,24.902,24.669,24.669,244241,0
2016-08-12,24.543,24.823,24.456,24.58,113827,0
2016-08-15,24.659,24.873,24.552,24.853,213327,0
2016-08-16,24.794,24.873,24.329,24.765,166765,0
2016-08-17,24.718,24.945,24.659,24.902,193312,0
2016-08-18,24.873,25.163,24.765,25.153,435736,0
2016-08-19,25.106,25.26,24.842,25.202,334291,0
2016-08-22,25.115,25.275,25.081,25.231,189208,0
2016-08-23,25.29,25.463,25.24,25.27,171697,0
2016-08-24,25.221,25.362,25.202,25.347,162794,0
2016-08-25,25.29,25.44,25.208,25.299,378731,0
2016-08-26,25.318,25.435,25.173,25.27,183195,0
2016-08-29,25.318,25.585,25.29,25.532,212320,0
2016-08-30,25.542,25.88,25.512,25.872,242941,0
2016-08-31,25.803,25.949,25.59,25.706,450218,0
2016-09-01,25.785,25.863,25.454,25.59,294543,0
2016-09-02,25.715,25.89,25.58,25.872,233031,0
2016-09-06,25.919,25.998,25.551,25.639,196120,0
2016-09-07,25.57,26.075,25.502,26.065,288610,0
2016-09-08,26.085,26.172,25.853,25.914,164888,0
2016-09-09,25.793,25.88,25.463,25.483,222780,0
2016-09-12,25.338,25.639,25.143,25.639,257512,0
2016-09-13,25.445,25.542,24.927,25.435,296441,0
2016-09-14,25.406,25.435,25.163,25.221,300552,0
2016-09-15,25.231,25.473,25.143,25.445,185781,0
2016-09-16,25.435,25.483,25.134,25.308,690028,0
2016-09-19,25.454,25.735,25.192,25.677,214776,0
2016-09-20,25.803,25.89,25.735,25.765,207314,0
2016-09-21,25.803,26.027,25.173,25.775,452968,0
2016-09-22,25.998,26.192,25.823,26.172,402921,0
2016-09-23,26.162,26.288,26.027,26.075,258063,0
2016-09-26,25.89,25.89,25.492,25.492,134884,0
2016-09-27,25.445,25.843,25.308,25.765,237054,0
2016-09-28,25.872,26.017,25.681,25.998,383516,0
2016-09-29,25.978,26.008,25.483,25.532,406571,0
2016-09-30,25.677,26.017,25.58,25.88,364381,0
2016-10-03,25.686,25.765,24.794,25.59,294301,0
2016-10-04,25.677,25.813,25.24,25.677,284415,0
2016-10-05,25.853,26.152,25.686,25.998,309104,0
2016-10-06,26.027,26.122,25.813,26.105,286290,0
2016-10-07,26.105,26.105,25.765,25.998,162947,0
2016-10-10,26.221,26.385,25.949,26.202,286258,0
2016-10-11,26.172,26.249,25.793,25.968,172959,0
2016-10-12,25.978,26.149,25.863,25.939,218392,0
2016-10-13,25.677,25.735,25.27,25.6,568646,0
2016-10-14,25.833,25.988,24.393,25.843,285310,0
2016-10-17,25.863,25.939,25.725,25.813,243271,0
2016-10-18,26.162,26.162,25.775,25.88,276725,0
2016-10-19,25.863,26.142,25.386,26.065,396091,0
2016-10-20,26.192,26.589,26.142,26.444,478883,0
2016-10-21,26.192,26.637,26.192,26.579,274664,0
2016-10-24,26.676,26.919,26.37,26.532,291529,0
2016-10-25,26.579,26.579,26.142,26.385,335280,0
2016-10-26,26.385,26.579,26.095,26.142,334273,0
2016-10-27,26.385,26.482,26.192,26.482,431100,0
2016-10-28,26.532,26.579,25.828,26.482,302778,0
2016-10-31,26.482,26.725,26.385,26.434,320312,0
2016-11-01,26.532,26.627,26.167,26.336,387741,0
2016-11-02,26.328,26.425,26.084,26.181,392882,0
2016-11-03,26.279,26.669,26.131,26.669,443063,0
2016-11-04,26.717,26.767,26.279,26.473,362906,0
2016-11-07,27.01,27.254,26.863,27.058,379957,0
2016-11-08,26.961,27.351,26.863,27.01,286657,0
2016-11-09,27.254,28.472,27.254,28.326,590455,0
2016-11-10,28.764,29.691,28.716,29.058,758366,0
2016-11-11,29.008,29.985,28.814,29.837,961288,0
2016-11-14,30.423,30.666,29.252,30.324,819331,0
2016-11-15,30.374,30.472,29.399,30.276,485084,0
2016-11-16,30.13,30.228,29.837,29.886,560212,0
2016-11-17,29.837,30.179,29.837,30.032,660219,0
2016-11-18,30.081,30.91,29.985,30.812,533090,0
2016-11-21,31.057,31.495,30.812,31.446,475619,0
2016-11-22,31.446,31.884,30.91,31.788,664314,0
2016-11-23,31.739,32.226,31.69,32.178,355595,0
2016-11-25,32.323,32.665,32.08,32.178,269414,0
2016-11-28,31.934,32.276,31.665,31.788,416308,0
2016-11-29,31.739,32.373,31.69,31.934,550189,0
2016-11-30,32.08,32.373,31.64,31.64,604391,0
2016-12-01,31.739,32.032,31.64,31.934,554748,0
2016-12-02,31.69,31.788,31.397,31.545,315176,0
2016-12-05,31.884,32.226,31.749,32.128,325787,0
2016-12-06,32.276,32.543,31.959,32.47,283997,0
2016-12-07,32.422,32.861,32.276,32.714,367023,0
2016-12-08,32.861,33.738,32.641,33.592,544184,0
2016-12-09,33.542,34.128,33.055,34.03,881628,0
2016-12-12,34.079,34.372,33.592,33.835,542069,0
2016-12-13,34.079,34.323,33.859,34.225,495273,0
2016-12-14,34.128,34.323,33.592,33.786,394527,0
2016-12-15,33.933,34.712,33.884,34.421,468168,0
2016-12-16,34.567,34.761,33.811,34.03,1693502,0
2016-12-19,34.03,34.079,33.494,34.03,659245,0
2016-12-20,34.128,35.055,33.981,34.372,394927,0
2016-12-21,34.372,34.469,33.981,34.323,379289,0
2016-12-22,34.421,34.421,33.786,33.981,456647,0
2016-12-23,33.981,34.03,33.035,34.03,198174,0
2016-12-27,33.981,34.323,33.884,34.177,249526,0
2016-12-28,34.323,34.323,33.738,33.884,286888,0
2016-12-29,33.981,34.128,33.542,33.884,386320,0
2016-12-30,34.03,34.03,33.445,33.494,418833,0
2017-01-03,33.396,33.884,33.396,33.542,505338,0
2017-01-04,33.542,34.128,33.542,34.079,403063,0
2017-01-05,33.933,33.933,33.104,33.201,526193,0
2017-01-06,33.494,33.592,33.153,33.153,348123,0
2017-01-09,33.006,33.104,32.592,32.811,350037,0
2017-01-10,33.006,33.348,32.519,33.25,349962,0
2017-01-11,33.25,33.348,32.861,33.348,555711,0
2017-01-12,33.299,33.299,32.128,32.714,353740,0
2017-01-13,32.811,33.348,32.811,33.201,445510,0
2017-01-17,32.957,32.957,32.032,32.08,417833,0
2017-01-18,33.006,33.006,32.178,32.373,647153,0
2017-01-19,32.567,32.69,32.226,32.519,497882,0
2017-01-20,32.519,32.909,32.519,32.617,409911,0
2017-01-23,32.567,32.763,32.226,32.617,322743,0
2017-01-24,32.763,33.25,32.519,33.153,363231,0
2017-01-25,33.396,33.445,32.909,33.201,415932,0
2017-01-26,33.201,33.396,32.957,33.348,361821,0
2017-01-27,33.299,33.299,32.763,32.909,402925,0
2017-01-30,32.712,32.712,32.119,32.268,444845,0
2017-01-31,32.218,32.514,31.972,32.416,447735,0
2017-02-01,32.662,32.958,32.119,32.268,317265,0
2017-02-02,32.169,32.416,31.897,32.119,312781,0
2017-02-03,32.416,33.057,32.416,33.057,277486,0
2017-02-06,32.761,32.909,32.44,32.465,171437,0
2017-02-07,32.662,32.761,32.169,32.268,274914,0
2017-02-08,32.169,32.218,31.725,32.119,376520,0
2017-02-09,32.218,32.86,32.119,32.761,386608,0
2017-02-10,33.007,33.057,32.563,32.712,274709,0
2017-02-13,32.958,33.353,32.909,33.106,350169,0
2017-02-14,32.958,33.698,32.86,33.649,368315,0
2017-02-15,33.501,33.871,33.304,33.698,370949,0
2017-02-16,33.748,34.019,33.501,33.945,488631,0
2017-02-17,33.896,34.414,33.501,34.241,627295,0
2017-02-21,34.34,34.612,34.192,34.438,492386,0
2017-02-22,34.34,34.587,33.797,34.438,294549,0
2017-02-23,34.438,34.734,34.192,34.685,405391,0
2017-02-24,34.29,34.537,33.945,33.994,640063,0
2017-02-27,33.945,34.093,33.772,33.994,459342,0
2017-02-28,33.896,34.044,33.304,33.402,371676,0
2017-03-01,34.143,34.882,33.994,34.612,389120,0
2017-03-02,34.636,34.636,33.156,33.304,455377,0
2017-03-03,33.402,33.748,33.254,33.6,349260,0
2017-03-06,33.254,33.353,32.86,33.106,339307,0
2017-03-07,33.156,33.402,32.86,33.007,353784,0
2017-03-08,33.156,33.304,32.613,32.712,263245,0
2017-03-09,32.86,33.106,32.638,32.81,356556,0
2017-03-10,32.958,33.007,32.416,32.712,362764,0
2017-03-13,32.613,32.86,32.021,32.712,264719,0
2017-03-14,32.514,32.785,32.316,32.712,313281,0
2017-03-15,32.86,32.958,32.366,32.465,455510,0
2017-03-16,32.613,32.712,32.292,32.514,455048,0
2017-03-17,32.366,33.304,32.366,33.057,1196209,0
2017-03-20,32.958,33.106,32.563,32.662,240031,0
2017-03-21,32.86,32.86,31.33,31.577,851892,0
2017-03-22,31.33,31.625,30.837,31.281,585948,0
2017-03-23,31.182,32.119,31.133,31.675,411512,0
2017-03-24,31.872,31.972,31.577,31.675,442800,0
2017-03-27,31.133,32.218,30.787,32.119,633621,0
2017-03-28,31.872,32.366,31.675,32.218,438968,0
2017-03-29,32.119,32.366,31.922,32.07,261165,0
2017-03-30,32.021,33.131,32.021,33.057,380272,0
2017-03-31,33.007,33.205,32.613,32.662,625460,0
2017-04-03,32.712,32.909,32.169,32.712,528993,0
2017-04-04,32.613,32.909,32.416,32.712,402589,0
2017-04-05,32.958,33.057,32.021,32.021,429254,0
2017-04-06,32.07,32.416,31.675,32.268,429278,0
2017-04-07,31.972,32.514,31.774,32.268,315169,0
2017-04-10,32.218,32.563,31.897,32.169,256176,0
2017-04-11,31.922,32.761,31.872,32.761,428037,0
2017-04-12,32.563,32.736,31.872,32.316,666893,0
2017-04-13,32.613,32.613,31.577,32.268,920933,0
2017-04-17,32.366,33.501,32.07,32.81,496109,0
2017-04-18,32.563,32.958,32.292,32.761,479052,0
2017-04-19,33.007,33.279,32.613,32.712,436001,0
2017-04-20,32.86,33.304,32.662,33.304,357856,0
2017-04-21,33.106,33.649,33.032,33.402,425667,0
2017-04-24,34.044,34.34,33.402,33.748,521804,0
2017-04-25,34.093,34.365,33.846,33.896,403213,0
2017-04-26,33.896,34.537,33.846,34.192,401038,0
2017-04-27,34.143,34.29,33.698,33.896,384834,0
2017-04-28,33.896,34.118,33.156,33.254,391951,0
2017-05-01,33.353,34.019,32.958,33.501,449432,0
2017-05-02,33.55,33.55,33.007,33.057,665597,0
2017-05-03,32.76,33.404,32.66,33.354,282755,0
2017-05-04,33.652,33.85,33.329,33.552,255809,0
2017-05-05,33.85,33.85,32.983,33.404,278919,0
2017-05-08,33.354,33.454,33.106,33.354,183823,0
2017-05-09,33.354,33.552,32.66,32.908,327941,0
2017-05-10,32.809,33.082,32.66,32.958,267308,0
2017-05-11,32.859,32.958,32.214,32.512,287230,0
2017-05-12,32.264,32.264,31.867,32.115,224526,0
2017-05-15,32.214,32.66,32.214,32.462,421585,0
2017-05-16,32.462,32.561,32.066,32.413,302124,0
2017-05-17,31.967,32.115,30.975,31.273,694677,0
2017-05-18,31.173,31.818,31.05,31.62,586553,0
2017-05-19,31.62,31.892,31.421,31.768,516790,0
2017-05-22,31.818,32.066,31.521,32.016,245852,0
2017-05-23,32.066,32.388,31.818,32.165,251340,0
2017-05-24,32.264,32.314,31.719,31.967,208806,0
2017-05-25,32.115,32.214,31.625,31.867,218398,0
2017-05-26,31.818,32.066,31.57,31.867,337763,0
2017-05-30,31.669,31.768,31.075,31.719,399752,0
2017-05-31,31.818,31.818,31.075,31.669,469297,0
2017-06-01,31.768,32.413,31.323,32.363,325984,0
2017-06-02,32.214,32.76,31.967,32.214,510189,0
2017-06-05,32.264,32.462,31.867,32.19,318764,0
2017-06-06,31.867,32.388,31.694,31.967,298171,0
2017-06-07,32.016,32.611,31.867,32.413,306994,0
2017-06-08,32.363,33.701,32.363,33.156,385349,0
2017-06-09,33.206,34.717,33.206,34.544,533317,0
2017-06-12,34.544,34.99,33.925,34.246,405956,0
2017-06-13,34.444,34.594,33.998,34.544,404498,0
2017-06-14,34.346,34.395,33.478,34.148,465581,0
2017-06-15,33.701,34.395,33.652,33.85,530136,0
2017-06-16,33.503,33.701,33.231,33.503,930618,0
2017-06-19,33.751,33.8,33.379,33.503,375634,0
2017-06-20,33.454,33.454,32.809,32.859,224497,0
2017-06-21,32.859,32.958,32.115,32.165,714446,0
2017-06-22,32.214,32.363,31.793,32.214,337371,0
2017-06-23,32.363,32.66,32.066,32.314,711717,0
2017-06-26,32.413,32.76,32.066,32.611,429074,0
2017-06-27,32.66,33.007,32.537,32.561,303868,0
2017-06-28,32.908,33.329,32.573,33.206,304538,0
2017-06-29,33.85,34.197,32.908,33.156,851955,0
2017-06-30,33.354,33.404,32.809,32.908,377440,0
2017-07-03,33.007,33.751,33.007,33.454,198086,0
2017-07-05,33.454,33.503,33.007,33.354,354339,0
2017-07-06,33.206,33.354,32.611,32.71,473442,0
2017-07-07,32.809,33.255,32.462,33.206,387413,0
2017-07-10,33.007,33.701,32.859,33.206,451013,0
2017-07-11,33.206,33.206,32.314,33.007,460998,0
2017-07-12,33.057,33.478,32.76,33.106,324586,0
2017-07-13,33.206,33.255,32.809,33.057,275725,0
2017-07-14,32.76,33.106,32.611,32.908,317329,0
2017-07-17,32.859,33.131,32.561,32.76,315104,0
2017-07-18,32.809,33.701,32.016,32.561,381594,0
2017-07-19,32.76,33.106,32.71,32.958,450221,0
2017-07-20,32.958,33.28,32.71,33.106,353658,0
2017-07-21,33.404,33.454,32.809,33.106,418571,0
2017-07-24,33.057,33.454,32.933,33.305,255293,0
2017-07-25,33.85,34.246,33.751,34.098,565319,0
2017-07-26,34.048,34.048,32.958,32.983,479919,0
2017-07-27,33.057,33.354,32.71,32.908,294139,0
2017-07-28,32.809,32.958,32.586,32.859,310658,0
2017-07-31,32.958,33.354,32.809,33.156,195792,0
2017-08-01,33.404,33.404,33.057,33.206,174823,0
2017-08-02,33.206,33.305,32.807,33.156,383861,0
2017-08-03,33.056,33.206,32.708,32.857,689211,0
2017-08-04,33.156,33.33,33.006,33.156,359792,0
2017-08-07,33.156,33.38,32.907,33.206,336046,0
2017-08-08,33.206,34.077,33.106,33.504,562326,0
2017-08-09,33.156,33.305,32.658,32.708,775230,0
2017-08-10,32.558,32.658,32.21,32.31,379883,0
2017-08-11,32.459,32.558,31.389,31.712,517157,0
2017-08-14,31.961,32.758,31.812,32.708,268525,0
2017-08-15,32.957,33.097,32.459,32.509,309099,0
2017-08-16,32.708,32.758,32.011,32.21,318095,0
2017-08-17,32.011,32.061,31.264,31.364,409482,0
2017-08-18,31.015,31.613,31.015,31.314,303635,0
2017-08-21,31.214,31.314,31.026,31.065,263202,0
2017-08-22,31.214,31.413,31.165,31.264,257078,0
2017-08-23,30.965,31.314,30.916,31.214,265634,0
2017-08-24,31.413,31.463,31.015,31.115,294793,0
2017-08-25,31.214,31.637,31.214,31.463,247087,0
2017-08-28,31.563,31.662,31.364,31.413,267451,0
2017-08-29,31.115,31.364,30.916,31.214,306304,0
2017-08-30,31.165,31.463,30.866,31.015,286140,0
2017-08-31,31.115,31.289,30.965,31.115,383089,0
2017-09-01,31.165,31.463,31.065,31.264,266186,0
2017-09-05,31.115,31.165,30.468,30.567,482967,0
2017-09-06,30.667,30.965,30.418,30.567,484184,0
2017-09-07,30.667,30.667,29.671,29.721,302047,0
2017-09-08,29.771,30.468,29.721,30.169,386620,0
2017-09-11,30.567,31.09,30.468,30.816,286345,0
2017-09-12,30.766,31.513,30.766,31.413,255721,0
2017-09-13,31.314,31.762,31.165,31.613,296825,0
2017-09-14,31.563,31.762,31.314,31.413,241254,0
2017-09-15,31.413,31.637,31.264,31.513,854879,0
2017-09-18,31.513,31.986,31.513,31.861,208140,0
2017-09-19,31.861,32.011,31.737,32.011,362056,0
2017-09-20,31.861,32.558,31.712,32.359,308536,0
2017-09-21,32.409,32.658,32.21,32.459,212666,0
2017-09-22,32.409,32.947,32.359,32.708,165054,0
2017-09-25,32.658,32.932,32.31,32.758,361012,0
2017-09-26,32.857,33.355,32.807,33.156,293066,0
2017-09-27,33.554,34.351,33.504,34.201,531841,0
2017-09-28,33.853,33.853,32.608,33.803,790831,0
2017-09-29,33.803,34.102,33.504,33.504,603990,0
2017-10-02,33.504,34.351,33.405,33.803,569717,0
2017-10-03,33.952,34.002,33.455,33.753,424329,0
2017-10-04,33.853,33.853,33.529,33.604,445250,0
2017-10-05,33.654,34.201,33.504,34.052,198264,0
2017-10-06,34.152,34.201,33.703,33.903,288671,0
2017-10-09,33.952,34.052,33.703,33.853,230209,0
2017-10-10,34.152,34.5,33.878,34.4,404811,0
2017-10-11,34.301,34.575,34.052,34.301,293626,0
2017-10-12,34.351,34.5,34.102,34.102,151856,0
2017-10-13,34.102,34.276,33.703,33.952,191892,0
2017-10-16,34.052,34.45,34.002,34.251,209795,0
2017-10-17,34.201,34.5,33.853,33.903,248332,0
2017-10-18,34.4,34.749,33.903,34.152,513060,0
2017-10-19,34.152,34.799,33.952,34.799,329463,0
2017-10-20,35.197,35.371,34.898,35.147,374436,0
2017-10-23,35.048,35.097,34.55,34.799,347375,0
2017-10-24,34.898,35.346,34.898,35.048,288842,0
2017-10-25,35.147,35.197,34.699,35.097,423135,0
2017-10-26,35.097,35.421,34.848,35.247,340367,0
2017-10-27,35.197,35.247,34.848,35.097,481194,0
2017-10-30,34.998,34.998,34.201,34.45,441614,0
2017-10-31,34.6,34.774,34.425,34.649,562381,0
2017-11-01,34.848,34.848,34.102,34.351,313271,0
2017-11-02,34.251,34.799,34.152,34.5,460080,0
2017-11-03,34.55,34.55,34.05,34.175,345835,0
2017-11-06,34.2,34.45,34.05,34.35,230976,0
2017-11-07,34.3,34.3,33.5,33.55,319168,0
2017-11-08,33.3,33.45,32.965,33.4,501115,0
2017-11-09,33,33.6,32.75,32.95,652118,0
2017-11-10,32.9,33.575,32.8975,33.475,417062,0
