Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.008,14.172,13.94,14.155,451615,0
2005-02-28,14.146,14.431,13.913,14.284,1116042,0
2005-03-01,14.276,14.586,14.276,14.466,840409,0
2005-03-02,14.405,14.829,14.302,14.535,797464,0
2005-03-03,14.535,14.662,14.249,14.448,492558,0
2005-03-04,14.612,14.882,14.519,14.838,781296,0
2005-03-07,14.838,14.933,14.698,14.847,527964,0
2005-03-08,14.942,15.069,14.838,14.915,523067,0
2005-03-09,14.882,15.016,14.654,14.689,504360,0
2005-03-10,14.742,14.785,14.241,14.671,654565,0
2005-03-11,14.759,14.95,14.636,14.794,348351,0
2005-03-14,14.492,14.811,14.439,14.724,603117,0
2005-03-15,14.82,14.999,14.57,14.68,443846,0
2005-03-16,14.68,14.715,14.387,14.519,421710,0
2005-03-17,14.448,14.662,14.378,14.595,458906,0
2005-03-18,14.526,14.552,14.276,14.319,1759332,0
2005-03-21,14.276,14.448,14.181,14.233,872095,0
2005-03-22,14.284,14.328,13.895,13.991,896060,0
2005-03-23,13.853,13.869,13.448,13.466,1229388,0
2005-03-24,13.439,13.783,13.431,13.466,968506,0
2005-03-28,13.517,13.681,13.37,13.37,836392,0
2005-03-29,13.343,13.561,13.027,13.053,1359987,0
2005-03-30,13.134,13.275,13.027,13.275,931828,0
2005-03-31,13.249,13.284,12.86,12.965,796154,0
2005-04-01,13.044,13.275,12.801,12.819,1091179,0
2005-04-04,12.749,12.887,12.601,12.836,767609,0
2005-04-05,12.819,13.179,12.819,13.035,792823,0
2005-04-06,13.078,13.206,12.913,12.947,386402,0
2005-04-07,12.904,12.904,12.723,12.836,565907,0
2005-04-08,12.749,12.784,12.309,12.309,1040764,0
2005-04-11,12.431,12.559,12.135,12.405,1328348,0
2005-04-12,12.448,12.992,12.25,12.931,1947862,0
2005-04-13,12.965,12.983,12.37,12.422,1001147,0
2005-04-14,12.379,12.482,12.082,12.223,602612,0
2005-04-15,12.205,12.575,12.196,12.327,903285,0
2005-04-18,12.058,12.397,11.956,12.117,904919,0
2005-04-19,12.514,12.723,12.223,12.671,1202146,0
2005-04-20,12.731,12.731,12.405,12.448,1428059,0
2005-04-21,12.655,12.887,12.575,12.852,1267672,0
2005-04-22,12.922,12.947,12.464,12.68,1157756,0
2005-04-25,12.819,12.869,12.575,12.714,740463,0
2005-04-26,12.757,12.775,12.301,12.301,656703,0
2005-04-27,12.268,12.37,12.065,12.327,593127,0
2005-04-28,12.223,12.405,12,12,567883,0
2005-04-29,12.099,12.422,11.93,12.388,957347,0
2005-05-02,12.388,12.61,12.223,12.464,675877,0
2005-05-03,12.464,12.491,12.18,12.292,802855,0
2005-05-04,12.309,12.491,12.214,12.44,356849,0
2005-05-05,12.448,12.749,12.259,12.723,845188,0
2005-05-06,12.646,12.819,12.619,12.749,653684,0
2005-05-09,12.714,12.852,12.514,12.852,901112,0
2005-05-10,12.757,12.784,12.491,12.61,823481,0
2005-05-11,12.688,12.843,12.491,12.757,1028075,0
2005-05-12,12.843,12.843,12.491,12.601,1368846,0
2005-05-13,12.663,12.714,12.162,12.362,757844,0
2005-05-16,12.448,12.646,12.397,12.575,842545,0
2005-05-17,12.514,12.757,12.431,12.697,522585,0
2005-05-18,12.663,13.12,12.663,13.111,735447,0
2005-05-19,13.197,13.197,12.913,13.061,539347,0
2005-05-20,13.094,13.094,12.784,12.843,465888,0
2005-05-23,12.801,13.127,12.801,13.027,477623,0
2005-05-24,13.027,13.069,12.784,13.009,279789,0
2005-05-25,12.896,13.053,12.575,12.723,425399,0
2005-05-26,12.68,12.913,12.68,12.86,344858,0
2005-05-27,12.869,12.878,12.663,12.714,313918,0
2005-05-31,12.68,12.723,12.464,12.55,377102,0
2005-06-01,12.55,12.983,12.422,12.836,519057,0
2005-06-02,12.819,12.843,12.636,12.766,319575,0
2005-06-03,12.671,12.869,12.55,12.61,397535,0
2005-06-06,12.731,12.731,12.431,12.697,499898,0
2005-06-07,12.723,12.904,12.68,12.68,425353,0
2005-06-08,12.015,12.268,11.801,12.108,1594837,0
2005-06-09,12.135,12.259,11.939,12.259,669997,0
2005-06-10,12.283,12.309,12.117,12.25,627787,0
2005-06-13,12.283,12.345,12.117,12.292,532449,0
2005-06-14,12.25,12.397,12.223,12.327,572080,0
2005-06-15,12.405,12.431,12.196,12.431,490570,0
2005-06-16,12.448,12.757,12.309,12.749,696759,0
2005-06-17,12.784,13.069,12.68,12.965,1810261,0
2005-06-20,12.965,13.035,12.749,12.913,689003,0
2005-06-21,12.939,13.027,12.869,12.956,493146,0
2005-06-22,12.992,13.134,12.843,13.027,370005,0
2005-06-23,12.887,12.887,12.514,12.514,682117,0
2005-06-24,12.514,12.671,12.362,12.482,576481,0
2005-06-27,12.397,12.541,12.379,12.473,355361,0
2005-06-28,12.514,12.939,12.514,12.931,589850,0
2005-06-29,12.947,13.143,12.887,13.053,601154,0
2005-06-30,13.103,13.284,13.027,13.094,653931,0
2005-07-01,13.127,13.266,12.931,13.231,441202,0
2005-07-05,13.223,13.284,12.904,13.258,630765,0
2005-07-06,13.284,13.343,13.134,13.188,333775,0
2005-07-07,12.904,13.352,12.836,13.284,436621,0
2005-07-08,13.284,13.757,13.284,13.698,444131,0
2005-07-11,13.053,13.723,12.896,13.343,1235169,0
2005-07-12,13.325,13.491,13.197,13.343,767679,0
2005-07-13,13.334,13.611,13.188,13.466,659086,0
2005-07-14,13.619,13.655,13.379,13.448,640359,0
2005-07-15,13.343,13.448,13.111,13.188,781348,0
2005-07-18,13.179,13.188,12.956,13.009,422845,0
2005-07-19,12.904,12.931,12.223,12.379,1865517,0
2005-07-20,12.397,12.697,12.275,12.464,1648507,0
2005-07-21,12.473,12.575,12.065,12.498,3057800,0
2005-07-22,12.491,13.078,12.491,13.078,2912434,0
2005-07-25,13.078,13.078,12.784,12.843,914760,0
2005-07-26,12.947,13.018,12.671,12.714,860216,0
2005-07-27,12.81,12.836,12.655,12.671,609734,0
2005-07-28,12.68,12.904,12.68,12.852,777256,0
2005-07-29,12.86,12.913,12.583,12.663,680967,0
2005-08-01,12.688,12.852,12.671,12.723,617735,0
2005-08-02,12.749,12.775,12.663,12.766,482268,0
2005-08-03,12.784,12.931,12.688,12.931,1001356,0
2005-08-04,12.913,12.913,12.671,12.697,1478643,0
2005-08-05,12.723,12.757,12.55,12.757,1851987,0
2005-08-08,12.852,12.887,12.575,12.68,674305,0
2005-08-09,12.68,12.697,12.345,12.44,684720,0
2005-08-10,12.491,12.567,12.232,12.336,712281,0
2005-08-11,12.309,12.514,12.292,12.456,391972,0
2005-08-12,12.405,12.414,12.135,12.309,425501,0
2005-08-15,12.309,12.318,12.015,12.214,538054,0
2005-08-16,12.232,12.241,11.888,11.897,564540,0
2005-08-17,11.852,12.015,11.756,11.973,554419,0
2005-08-18,11.948,12,11.792,11.948,375272,0
2005-08-19,11.948,12.033,11.852,11.956,567891,0
2005-08-22,11.991,12.05,11.827,11.905,394299,0
2005-08-23,11.879,11.905,11.465,11.501,759622,0
2005-08-24,11.465,11.87,11.404,11.721,855020,0
2005-08-25,11.748,11.948,11.704,11.905,633815,0
2005-08-26,11.93,11.939,11.609,11.748,609207,0
2005-08-29,11.696,11.93,11.653,11.844,604993,0
2005-08-30,11.81,11.922,11.696,11.81,1029270,0
2005-08-31,11.844,11.913,11.696,11.913,751229,0
2005-09-01,11.913,12.18,11.653,12.171,1559071,0
2005-09-02,12.223,12.345,11.93,11.93,460406,0
2005-09-06,11.965,12.292,11.965,12.082,476407,0
2005-09-07,12.144,12.144,11.922,12.015,455436,0
2005-09-08,12.015,12.108,11.844,11.913,450622,0
2005-09-09,11.87,11.93,11.713,11.81,1157052,0
2005-09-12,11.81,11.939,11.721,11.81,501338,0
2005-09-13,11.81,11.81,11.567,11.618,450374,0
2005-09-14,11.6,11.721,11.526,11.535,474578,0
2005-09-15,11.535,11.618,11.474,11.474,703193,0
2005-09-16,11.549,11.576,11.206,11.377,2876277,0
2005-09-19,11.368,11.386,11.306,11.332,1085184,0
2005-09-20,11.256,11.43,11.102,11.111,740906,0
2005-09-21,11.058,11.197,10.833,10.833,1497573,0
2005-09-22,10.816,11.058,10.532,10.903,1048726,0
2005-09-23,10.912,10.956,10.721,10.894,876977,0
2005-09-26,10.99,11.093,10.807,10.947,700338,0
2005-09-27,10.99,11.093,10.662,11.041,840961,0
2005-09-28,11.058,11.23,11.041,11.197,735946,0
2005-09-29,11.223,11.567,11.084,11.501,1341963,0
2005-09-30,11.501,11.567,11.395,11.543,723795,0
2005-10-03,11.549,11.696,11.447,11.526,1298328,0
2005-10-04,11.456,11.687,11.395,11.412,842083,0
2005-10-05,11.395,11.609,11.246,11.439,1189254,0
2005-10-06,11.377,11.662,11.223,11.324,790572,0
2005-10-07,11.368,11.558,11.256,11.368,509135,0
2005-10-10,11.447,11.518,11.306,11.421,372695,0
2005-10-11,11.412,11.879,11.395,11.671,1087017,0
2005-10-12,11.627,11.783,11.456,11.474,1322417,0
2005-10-13,11.474,11.671,11.324,11.549,967546,0
2005-10-14,11.609,11.696,11.43,11.696,543302,0
2005-10-17,11.748,11.756,11.179,11.465,670207,0
2005-10-18,11.465,11.465,11.093,11.179,542782,0
2005-10-19,11.129,11.297,10.903,11.297,857892,0
2005-10-20,11.256,11.395,11.017,11.137,1109815,0
2005-10-21,11.535,11.679,11.297,11.526,1257832,0
2005-10-24,11.609,11.861,11.412,11.748,1088590,0
2005-10-25,11.721,11.948,11.543,11.635,476619,0
2005-10-26,11.6,11.844,11.549,11.704,605569,0
2005-10-27,11.627,11.635,11.214,11.281,690268,0
2005-10-28,11.332,11.756,11.29,11.696,741817,0
2005-10-31,11.73,12.074,11.696,11.956,634381,0
2005-11-01,11.922,12.074,11.87,12.041,589020,0
2005-11-02,12.015,12.283,11.982,12.241,962602,0
2005-11-03,12.292,12.567,12.162,12.241,666055,0
2005-11-04,12.214,12.214,11.939,12.074,609383,0
2005-11-07,12.144,12.292,12.065,12.241,597858,0
2005-11-08,12.144,12.318,12.033,12.309,598619,0
2005-11-09,12.327,12.491,12.223,12.362,569828,0
2005-11-10,12.379,12.688,12.345,12.671,870471,0
2005-11-11,12.671,13.035,12.671,13.027,627799,0
2005-11-14,13.044,13.061,12.869,13.053,869726,0
2005-11-15,13.027,13.379,13,13,1673295,0
2005-11-16,12.947,13.223,12.757,12.819,1502275,0
2005-11-17,12.819,13.009,12.757,12.939,1100008,0
2005-11-18,13.035,13.24,12.947,13.188,932651,0
2005-11-21,13.249,13.284,13.035,13.127,776740,0
2005-11-22,13.078,13.466,12.992,13.448,1099065,0
2005-11-23,13.508,13.766,13.475,13.672,630693,0
2005-11-25,13.715,13.723,13.553,13.664,222236,0
2005-11-28,13.57,13.681,13.343,13.553,1067578,0
2005-11-29,13.602,13.757,13.553,13.715,842666,0
2005-11-30,13.723,13.844,13.553,13.672,757916,0
2005-12-01,13.715,13.844,13.637,13.723,538705,0
2005-12-02,13.766,13.766,13.422,13.732,583658,0
2005-12-05,13.757,13.757,13.544,13.706,776686,0
2005-12-06,13.792,13.991,13.602,13.655,820122,0
2005-12-07,13.681,13.681,13.517,13.553,1301723,0
2005-12-08,13.628,13.628,13.069,13.231,1093738,0
2005-12-09,13.258,13.334,13.078,13.284,530067,0
2005-12-12,13.361,13.379,13.009,13.111,604741,0
2005-12-13,13.086,13.197,12.947,13.134,560221,0
2005-12-14,13.078,13.197,13.078,13.161,435144,0
2005-12-15,13.12,13.179,12.843,13.069,701401,0
2005-12-16,13.111,13.302,13.061,13.134,889526,0
2005-12-19,13.179,13.206,12.878,12.904,548220,0
2005-12-20,12.793,13.044,12.757,12.852,645658,0
2005-12-21,12.793,13.343,12.793,13.31,985031,0
2005-12-22,13.352,13.422,13.258,13.404,594376,0
2005-12-23,13.343,13.732,13.343,13.579,419214,0
2005-12-27,13.646,13.672,13.094,13.213,472851,0
2005-12-28,13.302,13.316,13.111,13.275,357782,0
2005-12-29,13.302,13.553,13.143,13.37,541002,0
2005-12-30,13.284,13.325,13.053,13.143,347946,0
2006-01-03,13.111,13.388,12.697,13.293,1061430,0
2006-01-04,13.284,13.628,13.249,13.579,805373,0
2006-01-05,13.448,13.595,13.302,13.448,682522,0
2006-01-06,13.579,13.922,13.448,13.757,1030540,0
2006-01-09,13.861,14.543,13.757,14.293,1376110,0
2006-01-10,14.172,14.577,14.096,14.378,1020680,0
2006-01-11,14.405,14.431,14.163,14.258,793386,0
2006-01-12,14.172,14.319,14.079,14.198,506734,0
2006-01-13,14.163,14.319,14.137,14.206,311797,0
2006-01-17,14.079,14.198,13.913,13.922,905782,0
2006-01-18,13.818,14.105,13.715,13.991,843780,0
2006-01-19,14.017,14.431,14.017,14.422,519264,0
2006-01-20,14.422,14.526,13.966,13.982,625052,0
2006-01-23,14.079,14.163,13.637,13.949,934703,0
2006-01-24,14.361,14.361,13.553,14.137,1597353,0
2006-01-25,14.181,14.276,13.895,13.949,809986,0
2006-01-26,13.94,14.19,13.94,14.07,905855,0
2006-01-27,14.112,14.163,13.783,13.958,954757,0
2006-01-30,13.869,14.519,13.869,14.369,1163304,0
2006-01-31,14.422,14.474,14.198,14.378,596352,0
2006-02-01,14.267,14.405,14.146,14.293,562292,0
2006-02-02,14.233,14.439,13.966,13.975,889241,0
2006-02-03,13.877,14.026,13.698,13.853,414542,0
2006-02-06,13.913,14.017,13.792,13.991,535554,0
2006-02-07,13.931,13.991,13.619,13.698,832744,0
2006-02-08,13.836,13.904,13.602,13.904,503271,0
2006-02-09,13.861,14.129,13.827,13.913,581060,0
2006-02-10,13.94,14.008,13.588,13.861,593169,0
2006-02-13,13.783,13.904,13.628,13.681,694419,0
2006-02-14,13.681,14.137,13.619,13.982,1135631,0
2006-02-15,14.07,14.206,13.792,14.181,518386,0
2006-02-16,14.137,14.137,13.844,14.026,787254,0
2006-02-17,13.966,14.044,13.681,13.818,580313,0
2006-02-21,13.895,13.991,13.475,13.526,816008,0
2006-02-22,13.611,13.715,13.491,13.689,580993,0
2006-02-23,13.619,13.706,13.484,13.491,722940,0
2006-02-24,13.466,13.544,13.053,13.143,1023726,0
2006-02-27,13.127,13.258,12.974,13.17,1093643,0
2006-02-28,13.078,13.134,12.869,12.965,862851,0
2006-03-01,13.078,13.379,12.939,13.343,592469,0
2006-03-02,13.266,13.343,13.078,13.103,631778,0
2006-03-03,13.027,13.179,12.965,13.061,412591,0
2006-03-06,13.111,13.111,12.775,12.878,817622,0
2006-03-07,12.793,12.904,12.714,12.828,394630,0
2006-03-08,12.819,12.974,12.688,12.852,528604,0
2006-03-09,12.904,13.161,12.904,13.018,481364,0
2006-03-10,13.061,13.475,13.053,13.31,706717,0
2006-03-13,13.284,13.517,13.284,13.413,577834,0
2006-03-14,13.457,13.561,13.31,13.544,339395,0
2006-03-15,13.611,13.611,13.213,13.404,725502,0
2006-03-16,13.526,13.526,12.869,12.931,1083006,0
2006-03-17,12.931,13.035,12.55,12.992,1345091,0
2006-03-20,12.992,13.258,12.904,13.197,568193,0
2006-03-21,13.143,13.231,13.035,13.044,456313,0
2006-03-22,12.974,13.17,12.947,13.078,793243,0
2006-03-23,12.931,12.931,12.601,12.68,970649,0
2006-03-24,12.731,12.896,12.646,12.663,643694,0
2006-03-27,12.705,12.723,12.414,12.464,1046137,0
2006-03-28,12.541,12.655,12.405,12.583,925781,0
2006-03-29,12.601,12.655,12.309,12.309,609300,0
2006-03-30,12.283,12.336,12.117,12.126,1408661,0
2006-03-31,12.18,12.362,12.144,12.259,973735,0
2006-04-03,12.309,12.671,12.309,12.628,1376955,0
2006-04-04,12.646,12.843,12.636,12.766,726311,0
2006-04-05,12.757,12.974,12.74,12.922,683661,0
2006-04-06,12.878,12.983,12.663,12.939,500086,0
2006-04-07,13.018,13.179,12.939,13.069,693270,0
2006-04-10,13.035,13.069,12.819,12.904,922521,0
2006-04-11,12.843,12.904,12.397,12.405,1021814,0
2006-04-12,12.464,12.491,12.283,12.362,628020,0
2006-04-13,12.283,12.422,12.223,12.388,577474,0
2006-04-17,12.414,12.514,12.223,12.397,1148467,0
2006-04-18,12.414,13.179,12.414,13.078,2251480,0
2006-04-19,13.018,13.266,12.992,13.111,984953,0
2006-04-20,13.334,14.026,13.275,13.343,2194633,0
2006-04-21,13.457,13.484,13.223,13.275,1117900,0
2006-04-24,13.206,13.206,12.922,12.922,879150,0
2006-04-25,13.027,13.111,12.819,13,742233,0
2006-04-26,13.027,13.078,12.939,12.992,525936,0
2006-04-27,12.904,13.179,12.784,12.939,459759,0
2006-04-28,12.913,12.992,12.74,12.801,439224,0
2006-05-01,12.86,12.956,12.619,12.655,491337,0
2006-05-02,12.697,12.819,12.514,12.731,563370,0
2006-05-03,12.697,12.974,12.671,12.869,622236,0
2006-05-04,12.86,13.404,12.86,13.361,983982,0
2006-05-05,13.413,13.602,13.343,13.526,615041,0
2006-05-08,13.526,13.588,13.448,13.588,485888,0
2006-05-09,13.526,13.619,13.457,13.619,733324,0
2006-05-10,13.535,13.611,13.439,13.491,660695,0
2006-05-11,13.579,13.579,13.213,13.266,503903,0
2006-05-12,13.197,13.284,12.793,12.983,857284,0
2006-05-15,12.869,13.316,12.836,13.249,816797,0
2006-05-16,13.284,13.284,12.922,12.939,448643,0
2006-05-17,12.836,12.939,12.575,12.663,711974,0
2006-05-18,12.723,12.992,12.636,12.731,616698,0
2006-05-19,12.757,12.904,12.61,12.766,675646,0
2006-05-22,12.663,13.027,12.55,12.86,1047216,0
2006-05-23,12.947,13.223,12.801,12.819,521399,0
2006-05-24,12.793,13.078,12.61,12.992,1000759,0
2006-05-25,13.103,13.24,12.904,13.17,1000593,0
2006-05-26,13.188,13.249,13.094,13.206,512201,0
2006-05-30,13.127,13.127,12.793,12.801,404323,0
2006-05-31,12.878,13.018,12.784,12.992,825632,0
2006-06-01,12.947,13.484,12.931,13.484,710489,0
2006-06-02,13.517,13.588,13.316,13.535,614315,0
2006-06-05,13.499,13.499,12.965,12.974,442557,0
2006-06-06,12.983,13.094,12.723,13.078,713213,0
2006-06-07,13.197,13.397,13.069,13.069,541575,0
2006-06-08,13.086,13.161,12.714,13.035,1041726,0
2006-06-09,13.086,13.316,12.947,13,388846,0
2006-06-12,13.018,13.275,12.931,12.931,628867,0
2006-06-13,12.86,13.053,12.68,12.784,704066,0
2006-06-14,12.869,12.904,12.592,12.836,441656,0
2006-06-15,12.878,13.266,12.843,13.143,524417,0
2006-06-16,13.127,13.188,12.947,13.061,1234092,0
2006-06-19,13.078,13.103,12.731,12.904,744630,0
2006-06-20,12.852,13.12,12.836,13,574002,0
2006-06-21,12.983,13.316,12.947,13.197,754338,0
2006-06-22,13.17,13.31,13.035,13.266,377792,0
2006-06-23,13.31,13.602,13.17,13.579,1116232,0
2006-06-26,13.628,13.672,13.334,13.466,685088,0
2006-06-27,13.431,13.579,13.053,13.078,652914,0
2006-06-28,13.143,13.17,12.896,13.134,626677,0
2006-06-29,13.258,13.588,13.086,13.588,1162304,0
2006-06-30,13.611,13.655,13.343,13.526,891011,0
2006-07-03,13.491,13.94,13.491,13.94,376924,0
2006-07-05,13.783,13.904,13.413,13.698,619222,0
2006-07-06,13.698,13.801,13.361,13.466,495116,0
2006-07-07,13.397,13.526,13.213,13.284,477708,0
2006-07-10,13.284,13.484,13.275,13.413,860029,0
2006-07-11,13.361,13.579,13.249,13.553,703782,0
2006-07-12,13.579,13.672,13.413,13.508,537974,0
2006-07-13,13.413,13.526,12.956,13.078,1377202,0
2006-07-14,13.018,13.094,12.44,12.836,880236,0
2006-07-17,12.749,13.018,12.55,12.592,713386,0
2006-07-18,12.482,12.628,12.25,12.61,1063468,0
2006-07-19,12.541,12.61,12.259,12.464,869866,0
2006-07-20,12.819,13.078,11.982,11.982,2226134,0
2006-07-21,11.948,12.205,11.456,12.144,1414513,0
2006-07-24,12.223,12.498,12.18,12.309,763649,0
2006-07-25,12.196,12.388,12.074,12.309,1150427,0
2006-07-26,12.25,12.283,11.774,11.783,1653928,0
2006-07-27,11.879,11.905,11.6,11.679,1088908,0
2006-07-28,11.765,12.126,11.679,11.965,901483,0
2006-07-31,11.973,12.058,11.879,12.015,760162,0
2006-08-01,12.065,12.135,11.748,11.93,1143596,0
2006-08-02,12.015,12.223,11.991,12.108,711957,0
2006-08-03,12,12.583,11.956,12.456,1013956,0
2006-08-04,12.628,12.819,12.205,12.353,904205,0
2006-08-07,12.283,12.327,12.041,12.144,449735,0
2006-08-08,12.214,12.259,11.982,12,622867,0
2006-08-09,12.144,12.18,11.644,11.687,1122009,0
2006-08-10,11.644,11.973,11.644,11.879,953656,0
2006-08-11,11.905,11.905,11.591,11.6,474071,0
2006-08-14,11.721,12.099,11.618,11.913,662121,0
2006-08-15,12.108,12.405,12.024,12.362,563179,0
2006-08-16,12.44,12.671,12.405,12.671,528656,0
2006-08-17,12.601,12.819,12.532,12.532,1071751,0
2006-08-18,12.567,12.575,12.292,12.456,468095,0
2006-08-21,12.362,12.362,12.162,12.162,439615,0
2006-08-22,12.126,12.388,12.074,12.223,513103,0
2006-08-23,12.283,12.362,12.024,12.162,574100,0
2006-08-24,12.214,12.283,11.973,12.007,449334,0
2006-08-25,11.956,12.135,11.956,12.065,317698,0
2006-08-28,12.024,12.559,12.024,12.431,555520,0
2006-08-29,12.37,12.514,12.153,12.464,565519,0
2006-08-30,12.514,12.636,12.241,12.259,692724,0
2006-08-31,12.318,12.464,12.196,12.37,436549,0
2006-09-01,12.473,12.491,12.301,12.431,304459,0
2006-09-05,11.844,12.362,11.844,12.292,1536919,0
2006-09-06,12.117,12.117,11.852,11.93,1257333,0
2006-09-07,11.844,12.091,11.81,11.948,756964,0
2006-09-08,11.922,12.065,11.87,11.982,985658,0
2006-09-11,11.956,12.44,11.956,12.422,1489810,0
2006-09-12,12.464,12.992,12.405,12.965,682953,0
2006-09-13,12.931,13.053,12.843,13.027,697026,0
2006-09-14,12.947,12.992,12.55,12.688,994330,0
2006-09-15,12.784,12.86,12.301,12.405,1251875,0
2006-09-18,12.336,12.636,12.283,12.61,706609,0
2006-09-19,12.559,12.575,12.309,12.464,1146808,0
2006-09-20,12.567,12.947,12.55,12.697,577970,0
2006-09-21,12.697,12.819,12.498,12.55,871925,0
2006-09-22,12.464,12.514,12.241,12.283,601241,0
2006-09-25,12.275,12.353,12.108,12.283,597016,0
2006-09-26,12.275,12.671,12.275,12.575,453978,0
2006-09-27,12.498,12.559,12.327,12.491,1405410,0
2006-09-28,12.567,12.567,12.292,12.405,813709,0
2006-09-29,12.362,12.628,12.144,12.491,1230976,0
2006-10-02,12.309,12.464,12.188,12.223,564053,0
2006-10-03,12.241,12.723,12.196,12.592,1362746,0
2006-10-04,12.636,13.078,12.448,13.069,1166626,0
2006-10-05,13.027,13.361,12.965,13.316,1149533,0
2006-10-06,13.223,13.275,13,13.009,787701,0
2006-10-09,12.939,13.404,12.819,13.343,688700,0
2006-10-10,13.431,13.853,13.431,13.749,1155601,0
2006-10-11,13.715,13.74,13.448,13.526,849832,0
2006-10-12,13.57,13.637,13.431,13.595,929673,0
2006-10-13,13.223,13.561,13.086,13.152,1618843,0
2006-10-16,13.078,13.499,13.078,13.422,672107,0
2006-10-17,12.482,12.887,12.379,12.431,3081083,0
2006-10-18,12.422,12.498,11.93,11.991,2500484,0
2006-10-19,11.93,12.309,11.913,12.171,1260475,0
2006-10-20,12.214,12.232,11.844,12.091,1127189,0
2006-10-23,11.87,12.135,11.713,11.948,1222765,0
2006-10-24,11.836,12.082,11.73,12.082,1102574,0
2006-10-25,12.126,12.292,11.991,12.232,926759,0
2006-10-26,12.283,12.345,12.082,12.214,1094245,0
2006-10-27,12.135,12.405,12.099,12.162,1553508,0
2006-10-30,12.015,12.362,12.007,12.318,638216,0
2006-10-31,12.379,12.482,12.214,12.25,909353,0
2006-11-01,12.162,12.405,12.108,12.108,1111923,0
2006-11-02,12.345,12.388,12.041,12.196,1397599,0
2006-11-03,12.292,12.397,12.05,12.126,838004,0
2006-11-06,12.345,12.887,12.345,12.514,2575917,0
2006-11-07,12.532,12.757,12.448,12.636,1050952,0
2006-11-08,12.541,12.749,12.473,12.671,864265,0
2006-11-09,12.731,12.74,12.482,12.514,707879,0
2006-11-10,12.567,12.836,12.448,12.819,884227,0
2006-11-13,12.819,12.931,12.766,12.887,937826,0
2006-11-14,12.723,12.983,12.723,12.956,724582,0
2006-11-15,13.009,13.127,12.913,13.086,907561,0
2006-11-16,13.17,13.179,13,13.103,1135297,0
2006-11-17,13.035,13.127,12.931,12.974,563274,0
2006-11-20,12.974,12.974,12.819,12.896,605028,0
2006-11-21,12.878,12.887,12.714,12.757,846782,0
2006-11-22,12.61,12.671,12.448,12.663,1092445,0
2006-11-24,12.55,12.68,12.514,12.619,256188,0
2006-11-27,12.619,12.731,12.473,12.541,833015,0
2006-11-28,12.532,12.532,12.353,12.448,761117,0
2006-11-29,12.55,12.567,12.283,12.345,924567,0
2006-11-30,12.37,12.506,12.283,12.44,905899,0
2006-12-01,12.482,12.491,12.108,12.268,1099168,0
2006-12-04,12.345,12.422,12.196,12.283,921919,0
2006-12-05,12.37,12.422,12.162,12.37,1047848,0
2006-12-06,12.327,12.448,12.318,12.379,688506,0
2006-12-07,12.353,12.514,12.283,12.44,1091739,0
2006-12-08,12.431,12.523,12.345,12.405,948005,0
2006-12-11,12.37,12.448,12.283,12.327,540417,0
2006-12-12,12.345,12.37,12.041,12.108,1255954,0
2006-12-13,12.153,12.196,11.913,11.922,966469,0
2006-12-14,11.973,12.162,11.913,12.091,640062,0
2006-12-15,12.05,12.205,11.973,12,1085386,0
2006-12-18,12.015,12.05,11.792,11.81,686111,0
2006-12-19,11.783,11.87,11.721,11.774,1385291,0
2006-12-20,11.827,11.852,11.713,11.765,1032551,0
2006-12-21,11.81,11.861,11.549,11.627,1445112,0
2006-12-22,11.671,11.713,11.576,11.679,1055080,0
2006-12-26,11.721,11.888,11.696,11.87,519842,0
2006-12-27,11.939,12.065,11.87,12,692719,0
2006-12-28,11.93,12.015,11.765,11.792,900785,0
2006-12-29,11.756,11.861,11.635,11.662,798630,0
2007-01-03,11.73,12.283,11.73,12.135,1544330,0
2007-01-04,12.44,12.655,12.144,12.61,1697416,0
2007-01-05,12.514,12.601,12.275,12.309,889989,0
2007-01-08,12.283,12.448,12.153,12.327,669568,0
2007-01-09,12.37,12.532,12.345,12.44,881898,0
2007-01-10,12.405,12.482,12.309,12.379,500481,0
2007-01-11,12.482,12.671,12.405,12.514,644337,0
2007-01-12,12.473,12.688,12.44,12.671,868713,0
2007-01-16,12.74,12.931,12.688,12.836,828427,0
2007-01-17,12.81,12.852,12.714,12.766,620828,0
2007-01-18,12.723,12.852,12.723,12.775,692608,0
2007-01-19,12.714,12.931,12.714,12.896,705736,0
2007-01-22,13.009,13.053,12.828,12.904,1243496,0
2007-01-23,12.223,12.878,12.135,12.482,2223717,0
2007-01-24,12.464,12.541,12.309,12.431,1274254,0
2007-01-25,12.422,12.431,12.196,12.259,700872,0
2007-01-26,12.301,12.336,12.05,12.074,840446,0
2007-01-29,12.033,12.301,12.015,12.223,884505,0
2007-01-30,12.25,12.405,12.196,12.379,603320,0
2007-01-31,12.345,12.74,12.345,12.688,898820,0
2007-02-01,12.749,12.878,12.731,12.852,833493,0
2007-02-02,12.931,12.931,12.784,12.86,577071,0
2007-02-05,12.819,12.878,12.723,12.757,433891,0
2007-02-06,12.793,12.828,12.731,12.793,560974,0
2007-02-07,12.775,12.86,12.714,12.749,1008087,0
2007-02-08,12.723,12.723,12.541,12.68,478506,0
2007-02-09,12.757,12.757,12.514,12.61,618428,0
2007-02-12,12.61,12.793,12.482,12.655,759747,0
2007-02-13,12.723,12.86,12.68,12.828,915234,0
2007-02-14,12.904,13.111,12.801,13.103,797706,0
2007-02-15,13.035,13.223,12.983,13.179,599751,0
2007-02-16,13.206,13.206,13,13.078,681893,0
2007-02-20,13.053,13.388,13.018,13.379,717825,0
2007-02-21,13.37,13.57,13.284,13.544,803834,0
2007-02-22,13.579,13.723,13.466,13.611,1235069,0
2007-02-23,13.628,13.931,13.544,13.886,1410934,0
2007-02-26,13.922,13.966,13.316,13.334,1989071,0
2007-02-27,13.179,13.258,12.828,12.896,1634457,0
2007-02-28,12.904,13.086,12.749,12.869,809842,0
2007-03-01,12.636,12.931,12.601,12.828,809053,0
2007-03-02,12.852,12.852,12.414,12.422,1699047,0
2007-03-05,12.37,12.506,12.188,12.188,858285,0
2007-03-06,12.275,12.37,12.153,12.171,715392,0
2007-03-07,12.108,12.318,12.108,12.25,1060699,0
2007-03-08,12.275,12.473,12.275,12.345,643324,0
2007-03-09,12.473,12.498,12.309,12.405,517997,0
2007-03-12,12.345,12.498,12.327,12.37,609228,0
2007-03-13,12.309,12.309,11.956,11.965,1123766,0
2007-03-14,11.948,12.033,11.748,12.007,1299613,0
2007-03-15,12.033,12.153,12.015,12.108,933023,0
2007-03-16,12.091,12.108,11.87,11.991,1160302,0
2007-03-19,12.033,12.041,11.852,11.888,706894,0
2007-03-20,11.87,12.144,11.87,12.108,965091,0
2007-03-21,12.345,12.491,12.108,12.405,1693066,0
2007-03-22,12.464,12.592,12.379,12.431,1395521,0
2007-03-23,12.448,12.559,12.431,12.523,762901,0
2007-03-26,12.55,12.55,12.268,12.292,575888,0
2007-03-27,12.241,12.25,12.05,12.205,658134,0
2007-03-28,12.171,12.171,12.007,12.024,1225701,0
2007-03-29,12.153,12.153,11.991,12.033,843559,0
2007-03-30,12.082,12.162,12.015,12.126,1060914,0
2007-04-02,12.041,12.275,12.007,12.18,587308,0
2007-04-03,12.283,12.431,12.223,12.414,1111075,0
2007-04-04,12.431,12.456,12.162,12.205,1027574,0
2007-04-05,12.283,12.414,12.135,12.397,545209,0
2007-04-09,12.482,12.749,12.464,12.523,922901,0
2007-04-10,12.498,12.723,12.498,12.592,737432,0
2007-04-11,12.628,12.628,12.431,12.514,783854,0
2007-04-12,12.482,12.705,12.318,12.705,426538,0
2007-04-13,12.749,12.749,12.514,12.663,802590,0
2007-04-16,12.749,12.878,12.731,12.828,765526,0
2007-04-17,12.44,12.68,12.108,12.491,2603190,0
2007-04-18,12.456,12.567,12.405,12.498,899109,0
2007-04-19,12.44,12.869,12.309,12.86,1422844,0
2007-04-20,13,13.061,12.819,12.904,872427,0
2007-04-23,12.878,12.956,12.74,12.749,646372,0
2007-04-24,12.793,12.843,12.628,12.671,721715,0
2007-04-25,12.801,12.956,12.731,12.896,837671,0
2007-04-26,12.939,12.983,12.801,12.904,604129,0
2007-04-27,12.819,12.843,12.671,12.784,705393,0
2007-04-30,12.843,12.852,12.619,12.619,1154094,0
2007-05-01,12.628,12.723,12.491,12.592,806274,0
2007-05-02,12.559,13.027,12.532,12.965,1376000,0
2007-05-03,13.018,13.17,12.965,12.974,778699,0
2007-05-04,12.913,13.027,12.913,13.027,704182,0
2007-05-07,13.044,13.143,13.009,13.078,788361,0
2007-05-08,13.044,13.053,12.869,12.965,1087426,0
2007-05-09,12.931,13.009,12.843,12.965,778400,0
2007-05-10,12.931,12.931,12.498,12.514,1424132,0
2007-05-11,12.532,12.775,12.379,12.628,776840,0
2007-05-14,12.636,12.636,12.405,12.464,817322,0
2007-05-15,12.498,12.775,12.491,12.619,1024330,0
2007-05-16,12.61,12.671,12.491,12.671,794342,0
2007-05-17,12.601,12.68,12.414,12.514,952977,0
2007-05-18,12.575,12.688,12.353,12.567,891376,0
2007-05-21,12.541,12.688,12.491,12.671,1051259,0
2007-05-22,12.723,12.793,12.636,12.731,930328,0
2007-05-23,12.793,12.913,12.68,12.852,1214259,0
2007-05-24,12.878,13,12.705,12.757,1060447,0
2007-05-25,12.819,12.878,12.705,12.705,593889,0
2007-05-29,12.784,12.852,12.671,12.723,876528,0
2007-05-30,12.61,12.887,12.592,12.887,880401,0
2007-05-31,12.904,12.939,12.819,12.904,868107,0
2007-06-01,12.992,13.018,12.843,12.878,1077208,0
2007-06-04,12.869,12.896,12.793,12.819,830148,0
2007-06-05,12.757,12.869,12.723,12.836,592302,0
2007-06-06,12.801,12.81,12.628,12.775,792334,0
2007-06-07,12.697,12.723,12.498,12.498,851098,0
2007-06-08,12.456,12.646,12.405,12.532,1050908,0
2007-06-11,12.506,12.559,12.388,12.473,914779,0
2007-06-12,12.379,12.601,12.362,12.422,977423,0
2007-06-13,12.506,12.697,12.405,12.697,648477,0
2007-06-14,12.628,13.018,12.628,12.939,1375493,0
2007-06-15,13.103,13.17,13.027,13.027,1142248,0
2007-06-18,13.127,13.127,12.819,12.904,834643,0
2007-06-19,13.197,13.343,13.044,13.284,2059768,0
2007-06-20,13.284,13.284,13.078,13.078,883583,0
2007-06-21,13.018,13.197,12.947,13.134,794248,0
2007-06-22,13.134,13.17,12.965,13.053,1368769,0
2007-06-25,13.152,13.466,13.152,13.352,2279815,0
2007-06-26,13.413,13.448,13.258,13.284,1838173,0
2007-06-27,13.284,13.544,13.231,13.508,1357269,0
2007-06-28,13.439,13.595,13.31,13.553,996565,0
2007-06-29,13.588,13.611,13.343,13.448,1514380,0
2007-07-02,13.491,13.611,13.413,13.526,965908,0
2007-07-03,13.553,13.81,13.553,13.792,776505,0
2007-07-05,13.818,13.818,13.544,13.723,874671,0
2007-07-06,13.766,13.844,13.646,13.783,707081,0
2007-07-09,13.861,13.975,13.801,13.94,1303868,0
2007-07-10,13.958,13.982,13.672,13.732,1246955,0
2007-07-11,13.783,13.904,13.637,13.877,722968,0
2007-07-12,13.94,14.249,13.931,14.249,1491457,0
2007-07-13,14.181,14.241,14.008,14.017,1026219,0
2007-07-16,13.991,14.146,13.913,14.061,1337624,0
2007-07-17,13.991,14.044,13.723,13.775,1469890,0
2007-07-18,13.749,13.844,13.535,13.749,1149792,0
2007-07-19,13.749,13.966,13.723,13.749,1227902,0
2007-07-20,13.715,13.732,13.266,13.422,1436694,0
2007-07-23,13.457,13.499,13.161,13.197,1190799,0
2007-07-24,13.134,13.231,12.947,13.197,1356234,0
2007-07-25,13.316,13.379,12.965,13.134,1040142,0
2007-07-26,12.965,13.188,12.843,13.053,1549514,0
2007-07-27,13.078,13.266,12.896,12.974,1050877,0
2007-07-30,12.974,13.316,12.852,13.111,935387,0
2007-07-31,13.223,13.293,12.974,12.974,1152035,0
2007-08-01,12.965,13.17,12.784,13.161,1304153,0
2007-08-02,13.302,13.484,13.086,13.223,1164201,0
2007-08-03,13.197,13.197,12.723,12.749,1192485,0
2007-08-06,12.843,13.188,12.671,13.179,1548911,0
2007-08-07,13.134,13.611,12.983,13.57,2011062,0
2007-08-08,13.706,14.68,13.637,14.172,3183448,0
2007-08-09,13.818,14.671,13.689,14.302,2821910,0
2007-08-10,14.026,14.233,13.397,13.491,2104987,0
2007-08-13,13.646,13.783,13.069,13.334,1145358,0
2007-08-14,13.316,13.448,12.931,12.939,632512,0
2007-08-15,12.887,13.206,12.81,12.819,911732,0
2007-08-16,12.671,13.018,12.55,12.757,2580483,0
2007-08-17,13.197,13.31,12.801,13.027,2182350,0
2007-08-20,13.078,13.37,13.053,13.111,941994,0
2007-08-21,13.111,13.179,12.828,12.904,597919,0
2007-08-22,13.053,13.31,12.86,12.887,972006,0
2007-08-23,12.956,13.044,12.491,12.523,1365296,0
2007-08-24,12.575,12.714,12.431,12.491,1817576,0
2007-08-27,12.514,12.55,12.345,12.491,788389,0
2007-08-28,12.448,12.448,12.153,12.188,1043358,0
2007-08-29,12.301,12.464,12.223,12.464,636214,0
2007-08-30,12.318,12.541,12.171,12.25,559786,0
2007-08-31,12.414,12.498,12.301,12.422,489615,0
2007-09-04,12.482,12.81,12.397,12.61,1143533,0
2007-09-05,12.55,12.55,12.108,12.232,1313505,0
2007-09-06,12.309,12.37,12.135,12.353,624753,0
2007-09-07,12.153,12.259,11.956,12.05,1125521,0
2007-09-10,12.135,12.205,11.81,11.93,821036,0
2007-09-11,12.007,12.223,11.905,12.153,819448,0
2007-09-12,12.135,12.162,12.007,12.05,819906,0
2007-09-13,12.099,12.153,11.87,11.939,1338386,0
2007-09-14,11.888,12.108,11.836,12.015,714104,0
2007-09-17,11.939,11.991,11.774,11.81,805094,0
2007-09-18,11.844,12.275,11.739,12.232,697751,0
2007-09-19,12.283,12.44,11.93,12.108,1064247,0
2007-09-20,12.108,12.108,11.756,11.783,604448,0
2007-09-21,11.897,11.939,11.765,11.765,937976,0
2007-09-24,11.73,11.801,11.456,11.474,580656,0
2007-09-25,11.412,11.526,11.154,11.518,745072,0
2007-09-26,11.526,11.535,11.351,11.43,558194,0
2007-09-27,11.456,11.721,11.359,11.576,621161,0
2007-09-28,11.549,11.635,11.43,11.447,547207,0
2007-10-01,11.256,11.549,11.256,11.456,638804,0
2007-10-02,11.483,11.748,11.456,11.721,715048,0
2007-10-03,11.696,11.801,11.386,11.465,1337500,0
2007-10-04,11.492,11.609,11.368,11.549,746744,0
2007-10-05,11.844,12.292,11.756,12.041,1302170,0
2007-10-08,11.973,11.973,11.609,11.704,767839,0
2007-10-09,11.721,11.905,11.591,11.801,584675,0
2007-10-10,11.73,11.827,11.549,11.549,653334,0
2007-10-11,11.567,11.721,11.351,11.412,986588,0
2007-10-12,11.368,11.421,11.23,11.395,1148131,0
2007-10-15,11.342,11.748,11.281,11.73,1763726,0
2007-10-16,12.074,12.405,11.956,12.214,2628715,0
2007-10-17,12.214,12.405,11.956,12.108,1358661,0
2007-10-18,12.033,12.275,11.922,12.25,1847753,0
2007-10-19,12.259,12.259,11.965,12.015,1156605,0
2007-10-22,11.576,12.345,11.576,12.144,1760172,0
2007-10-23,12.275,12.318,11.905,12.309,975898,0
2007-10-24,12.25,12.318,12.007,12.205,846531,0
2007-10-25,12.205,12.431,12.033,12.37,1075340,0
2007-10-26,12.473,12.575,12.259,12.532,663284,0
2007-10-29,12.532,12.592,12.309,12.405,753024,0
2007-10-30,11.836,12.819,11.836,12.671,1353944,0
2007-10-31,12.705,12.843,12.55,12.697,1045224,0
2007-11-01,12.491,12.491,12.196,12.275,1530015,0
2007-11-02,12.345,12.532,12.05,12.44,794903,0
2007-11-05,12.336,12.836,12.171,12.775,1263997,0
2007-11-06,12.757,12.887,12.671,12.852,1290970,0
2007-11-07,12.68,12.723,12.345,12.37,1390947,0
2007-11-08,12.431,12.61,12.301,12.55,1336005,0
2007-11-09,12.414,13.069,12.309,12.913,1582195,0
2007-11-12,12.878,13.12,12.731,12.749,1635231,0
2007-11-13,12.828,13.044,12.749,13.027,1141941,0
2007-11-14,13.061,13.061,12.55,12.601,968514,0
2007-11-15,12.482,12.506,11.922,11.965,2035708,0
2007-11-16,11.965,11.965,11.404,11.509,2939623,0
2007-11-19,11.377,11.687,11.188,11.635,2702714,0
2007-11-20,11.748,11.844,11.342,11.518,1826055,0
2007-11-21,11.421,11.635,11.306,11.518,1304072,0
2007-11-23,11.576,11.662,11.456,11.465,326942,0
2007-11-26,11.439,11.662,11.223,11.23,889612,0
2007-11-27,11.306,11.395,11.12,11.29,1104552,0
2007-11-28,11.351,11.73,11.29,11.679,1481853,0
2007-11-29,11.6,11.662,11.377,11.465,565153,0
2007-11-30,11.6,11.913,11.591,11.713,1001491,0
2007-12-03,11.687,11.774,11.483,11.618,1028051,0
2007-12-04,11.518,11.635,11.456,11.456,697717,0
2007-12-05,11.653,11.956,11.518,11.748,617178,0
2007-12-06,11.721,12.099,11.696,12.074,819801,0
2007-12-07,12.015,12.464,11.956,12.37,1210782,0
2007-12-10,12.379,12.869,12.25,12.843,1159592,0
2007-12-11,12.836,13.009,12.345,12.405,1711443,0
2007-12-12,12.68,12.757,12.05,12.232,1444406,0
2007-12-13,12.135,12.301,11.982,12.241,733722,0
2007-12-14,12.065,12.223,11.852,11.852,997847,0
2007-12-17,11.756,11.973,11.483,11.509,1026020,0
2007-12-18,11.591,11.687,11.306,11.635,1421526,0
2007-12-19,11.558,11.635,11.342,11.474,845157,0
2007-12-20,11.535,11.696,11.306,11.679,554509,0
2007-12-21,11.87,12.065,11.627,11.627,1365263,0
2007-12-24,11.653,11.81,11.518,11.748,270724,0
2007-12-26,11.644,11.861,11.644,11.81,413179,0
2007-12-27,11.801,11.827,11.576,11.583,495170,0
2007-12-28,11.653,11.827,11.535,11.6,491772,0
2007-12-31,11.558,11.765,11.281,11.368,491298,0
2008-01-02,11.583,12.05,11.281,11.342,2330714,0
2008-01-03,11.43,11.558,10.99,11.026,2352432,0
2008-01-04,10.981,11.111,10.635,10.686,1576080,0
2008-01-07,10.738,10.929,10.464,10.686,1373703,0
2008-01-08,10.747,10.894,10.405,10.43,1276103,0
2008-01-09,10.405,10.532,10.185,10.508,1667269,0
2008-01-10,10.405,10.929,10.316,10.738,1055918,0
2008-01-11,10.627,10.947,10.396,10.755,1803482,0
2008-01-14,10.981,11.483,10.929,11.206,1973768,0
2008-01-15,11.075,11.246,10.859,10.947,1406756,0
2008-01-16,10.868,11.281,10.781,10.842,1990102,0
2008-01-17,10.903,11.239,10.747,10.807,1956000,0
2008-01-18,10.807,11.188,10.781,11.163,1851401,0
2008-01-22,10.842,11.456,10.203,11.342,2069029,0
2008-01-23,11.342,12.843,11.017,12.697,3399239,0
2008-01-24,12.757,12.793,12.117,12.448,2429068,0
2008-01-25,12.559,13.018,12.456,12.61,2620058,0
2008-01-28,12.431,13.009,12.283,12.878,2156628,0
2008-01-29,12.878,13.316,12.81,13.17,1432323,0
2008-01-30,13.069,13.689,12.913,12.947,1946768,0
2008-01-31,12.757,13.655,12.636,13.595,2601411,0
2008-02-01,13.646,13.672,13.197,13.561,1254898,0
2008-02-04,13.491,13.646,13.094,13.143,1545216,0
2008-02-05,12.904,13.431,12.887,13.111,1598648,0
2008-02-06,13.197,13.258,12.723,12.757,1198007,0
2008-02-07,12.757,13.103,12.646,13.018,1454593,0
2008-02-08,12.878,13.24,12.68,12.86,872813,0
2008-02-11,12.843,12.931,12.619,12.723,950955,0
2008-02-12,12.766,12.992,12.697,12.766,800527,0
2008-02-13,12.904,13.018,11.721,12.188,3712460,0
2008-02-14,12.214,12.345,11.965,12.015,2408115,0
2008-02-15,12.448,12.514,11.913,12.241,1814457,0
2008-02-19,12.397,12.397,11.827,11.956,1363026,0
2008-02-20,11.905,12.223,11.774,12.091,1432752,0
2008-02-21,12.188,12.345,12.091,12.108,1633045,0
2008-02-22,12.126,12.205,11.756,12.024,1436560,0
2008-02-25,11.991,12.353,11.905,12.309,1374320,0
2008-02-26,12.259,12.583,12.091,12.55,1148670,0
2008-02-27,12.55,12.843,12.362,12.575,1688497,0
2008-02-28,12.482,12.482,12.058,12.108,1349284,0
2008-02-29,11.956,12.108,11.844,11.87,1270964,0
2008-03-03,12.033,12.099,11.827,12.007,1223609,0
2008-03-04,11.879,12.523,11.87,12.405,2127419,0
2008-03-05,12.431,12.671,12.275,12.514,974092,0
2008-03-06,12.431,12.514,12.065,12.065,794811,0
2008-03-07,11.939,12.422,11.939,12.18,1051301,0
2008-03-10,12.196,12.379,11.948,11.956,984591,0
2008-03-11,12.259,12.506,11.991,12.482,1396917,0
2008-03-12,11.852,12.171,11.721,11.783,2205023,0
2008-03-13,11.687,12.309,11.43,12.108,2668631,0
2008-03-14,12.223,12.259,11.913,12.024,2558471,0
2008-03-17,11.81,12.232,11.81,12.058,1595893,0
2008-03-18,12.232,12.37,12.007,12.345,1978947,0
2008-03-19,11.696,12.135,11.342,11.359,3765221,0
2008-03-20,11.447,11.991,11.368,11.913,2958334,0
2008-03-24,12.015,13.12,11.956,13.12,3558158,0
2008-03-25,13.143,13.179,12.636,12.749,2727080,0
2008-03-26,12.68,12.731,12.422,12.559,1096442,0
2008-03-27,12.37,12.671,12.171,12.491,1430989,0
2008-03-28,12.345,12.541,12.18,12.188,1207088,0
2008-03-31,12.153,12.491,11.956,12.388,1414361,0
2008-04-01,12.575,12.878,12.309,12.757,2234910,0
2008-04-02,12.81,12.983,12.55,12.869,1066598,0
2008-04-03,12.757,13.086,12.628,13.053,989859,0
2008-04-04,13.086,13.143,12.784,12.947,742643,0
2008-04-07,12.992,13.213,12.819,12.974,1076721,0
2008-04-08,12.836,13.134,12.671,12.992,1387751,0
2008-04-09,12.819,12.819,12.18,12.223,1810163,0
2008-04-10,12.214,12.506,12.099,12.259,1759360,0
2008-04-11,12.171,12.327,11.982,12.091,1541282,0
2008-04-14,12.015,12.171,11.913,11.956,1105748,0
2008-04-15,11.956,12.37,11.861,12.309,1567842,0
2008-04-16,12.405,12.819,12.259,12.757,2181243,0
2008-04-17,12.135,12.283,11.704,11.922,4357457,0
2008-04-18,12.108,12.592,11.844,12.464,3414480,0
2008-04-21,12.327,12.37,12.144,12.345,1273867,0
2008-04-22,12.268,12.345,12.007,12.223,1505825,0
2008-04-23,12.283,12.318,12.065,12.18,784412,0
2008-04-24,12.214,12.655,12.015,12.619,1218701,0
2008-04-25,12.68,12.766,12.55,12.688,1241950,0
2008-04-28,12.68,13.009,12.575,12.992,1103545,0
2008-04-29,12.992,13.17,12.965,13.111,830997,0
2008-04-30,13.111,13.258,12.965,12.983,1524675,0
2008-05-01,12.819,13.966,12.819,13.877,1753314,0
2008-05-02,13.958,14.096,13.258,13.491,2126869,0
2008-05-05,13.379,13.475,13.127,13.213,1079079,0
2008-05-06,13.143,13.361,13.061,13.284,1883803,0
2008-05-07,13.31,13.484,12.81,12.819,1643669,0
2008-05-08,12.843,13.027,12.68,12.878,940122,0
2008-05-09,12.723,12.852,12.671,12.731,1269893,0
2008-05-12,12.663,12.843,12.498,12.843,1649099,0
2008-05-13,12.828,12.947,12.636,12.671,1856145,0
2008-05-14,12.749,12.904,12.592,12.766,1859813,0
2008-05-15,12.74,12.843,12.575,12.714,1864433,0
2008-05-16,12.81,13.009,12.171,12.523,1252857,0
2008-05-19,12.309,12.757,12.309,12.44,2314623,0
2008-05-20,12.37,12.491,12.223,12.283,3005912,0
2008-05-21,12.259,12.532,11.956,12.05,3119277,0
2008-05-22,12.074,12.55,11.948,12.345,1791233,0
2008-05-23,12.268,12.336,12.099,12.117,1827001,0
2008-05-27,12.117,12.473,12.041,12.44,2400895,0
2008-05-28,12.482,12.601,12.327,12.456,1777787,0
2008-05-29,12.397,12.61,12.205,12.506,1436561,0
2008-05-30,12.532,12.723,12.431,12.636,1250885,0
2008-06-02,12.671,12.723,12.473,12.575,1484039,0
2008-06-03,12.671,12.869,12.636,12.836,1917359,0
2008-06-04,12.757,13.466,12.757,13.413,2716303,0
2008-06-05,13.422,13.448,13.152,13.379,1647803,0
2008-06-06,13.223,13.223,12.784,12.887,2132742,0
2008-06-09,12.992,13.111,12.705,12.81,1741381,0
2008-06-10,12.663,12.784,12.559,12.663,1926830,0
2008-06-11,12.61,12.801,12.241,12.259,1312613,0
2008-06-12,12.353,12.628,12.108,12.188,2209419,0
2008-06-13,12.336,12.671,12.188,12.345,1246173,0
2008-06-16,12.241,12.491,12.241,12.422,1512453,0
2008-06-17,12.405,12.601,12.214,12.241,1293840,0
2008-06-18,12.117,12.275,12.065,12.162,2012347,0
2008-06-19,12.162,12.965,12.05,12.939,1496953,0
2008-06-20,12.843,12.992,12.506,12.775,1925648,0
2008-06-23,12.878,12.904,12.514,12.55,1737412,0
2008-06-24,12.37,12.422,12.082,12.082,2760974,0
2008-06-25,12.162,12.482,12.05,12.283,890308,0
2008-06-26,12.144,12.283,11.973,12.007,1105794,0
2008-06-27,12.015,12.283,11.888,12.259,1945995,0
2008-06-30,12.232,12.784,12.015,12.405,2106156,0
2008-07-01,12.144,12.388,11.897,12.205,2252893,0
2008-07-02,12.082,12.162,11.827,11.844,1806240,0
2008-07-03,11.861,12.283,11.861,12.05,2229053,0
2008-07-07,12.108,12.422,12.024,12.241,2429434,0
2008-07-08,12.283,13.143,12.108,13.134,2661959,0
2008-07-09,13.086,13.316,12.86,12.913,2458485,0
2008-07-10,12.869,12.913,12.482,12.55,2115682,0
2008-07-11,12.397,12.723,12.108,12.723,2627806,0
2008-07-14,12.793,12.947,12.491,12.663,1818132,0
2008-07-15,12.559,13.044,12.268,12.86,2865591,0
2008-07-16,12.931,13.801,12.931,13.723,4031035,0
2008-07-17,13.844,14.715,13.783,14.654,4159199,0
2008-07-18,15.759,16.063,15.145,15.898,8050421,0
2008-07-21,15.321,15.819,15.163,15.648,4797371,0
2008-07-22,15.586,15.916,15.171,15.907,5530507,0
2008-07-23,15.845,16.39,15.553,15.881,5169354,0
2008-07-24,15.535,15.845,15.145,15.233,4649865,0
2008-07-25,15.329,15.837,15.329,15.631,3065238,0
2008-07-28,15.56,16.003,15.467,15.64,3304584,0
2008-07-29,15.75,16.267,15.672,16.089,3439498,0
2008-07-30,16.213,16.417,15.604,15.994,2664593,0
2008-07-31,15.827,16.179,15.827,15.89,1430652,0
2008-08-01,15.949,16.172,15.595,15.775,1877624,0
2008-08-04,15.708,16.003,15.501,15.819,1815715,0
2008-08-05,15.38,15.916,15.224,15.863,2748310,0
2008-08-06,15.898,15.916,15.64,15.768,1201061,0
2008-08-07,15.56,16.231,15.56,15.94,2302216,0
2008-08-08,16.019,16.984,15.89,16.865,2077698,0
2008-08-11,16.803,17.122,16.519,16.768,1594417,0
2008-08-12,16.681,16.751,16.028,16.14,2530700,0
2008-08-13,16.172,16.39,15.881,16.131,2420461,0
2008-08-14,16.205,16.572,16.003,16.46,1610484,0
2008-08-15,16.715,16.846,16.476,16.733,1567583,0
2008-08-18,16.821,16.891,16.364,16.484,1799287,0
2008-08-19,16.373,16.417,16.098,16.172,2638100,0
2008-08-20,16.222,16.355,15.613,15.75,2301782,0
2008-08-21,15.75,15.89,15.312,15.501,2022662,0
2008-08-22,15.672,16.028,15.553,15.985,1982666,0
2008-08-25,15.051,15.129,14.654,14.982,3515373,0
2008-08-26,15.025,15.086,14.733,14.882,1315923,0
2008-08-27,14.864,14.95,14.595,14.864,2274551,0
2008-08-28,15.069,15.543,14.95,15.414,1442683,0
2008-08-29,15.568,15.568,15.129,15.224,936801,0
2008-09-02,15.568,15.976,15.467,15.655,2195490,0
2008-09-03,15.595,16.011,15.423,15.568,2826127,0
2008-09-04,15.414,15.467,14.829,15.051,2302364,0
2008-09-05,14.933,15.086,14.629,14.794,2202539,0
2008-09-08,14.898,15.51,14.612,14.794,2714335,0
2008-09-09,14.942,15.26,14.483,14.535,3395405,0
2008-09-10,14.733,15.051,14.448,14.933,1745687,0
2008-09-11,14.767,15.129,14.526,15.051,1980640,0
2008-09-12,14.847,15.294,14.794,15.078,1564831,0
2008-09-15,14.466,15.732,14.466,15.622,2354998,0
2008-09-16,15.672,16.045,15.586,15.932,3460878,0
2008-09-17,15.622,16.794,15.484,16.519,4309574,0
2008-09-18,16.563,17.408,16.484,17.234,4498722,0
2008-09-19,17.684,19.209,17.086,17.667,5041593,0
2008-09-22,17.631,17.684,16.724,16.83,2865204,0
2008-09-23,16.267,16.975,16.011,16.115,2111031,0
2008-09-24,16.106,16.24,15.078,15.285,2479931,0
2008-09-25,15.397,15.577,14.604,14.724,2457485,0
2008-09-26,14.552,14.898,14.353,14.882,3208864,0
2008-09-29,14.698,14.75,14.053,14.378,2157493,0
2008-09-30,14.552,14.715,14.017,14.492,1704038,0
2008-10-01,14.405,14.915,14.249,14.698,1823031,0
2008-10-02,14.276,14.439,13.018,13.161,2897165,0
2008-10-03,13.343,13.792,12.74,13.161,2353920,0
2008-10-06,12.86,13.844,12.44,13.792,2908642,0
2008-10-07,13.361,14.035,13.069,13.213,1839246,0
2008-10-08,12.68,14.258,12.422,13.844,5896849,0
2008-10-09,13.448,14.302,12.135,12.345,3669470,0
2008-10-10,11.81,12.86,11.306,12.345,5543787,0
2008-10-13,12.619,13.111,12.514,13.018,1699218,0
2008-10-14,13.258,13.853,12.379,12.671,3018404,0
2008-10-15,12.491,12.757,11.635,11.774,1663533,0
2008-10-16,11.756,13.258,11.756,13.111,3431549,0
2008-10-17,12.723,13.086,11.913,11.965,2212438,0
2008-10-20,12.117,12.628,11.739,12.405,1423330,0
2008-10-21,12.196,12.532,12.05,12.188,1727649,0
2008-10-22,12.05,12.514,11.386,11.696,1400334,0
2008-10-23,11.609,12.015,11.058,11.501,1531430,0
2008-10-24,10.679,11.679,10.679,11.439,1315866,0
2008-10-27,11.281,12.223,10.999,11.671,1464504,0
2008-10-28,11.905,12.082,11.017,11.965,1588590,0
2008-10-29,11.518,12.869,11.518,12.405,1484648,0
2008-10-30,12.784,12.913,12.283,12.714,1056816,0
2008-10-31,12.714,13.397,12.514,13.094,1177265,0
2008-11-03,13.197,13.24,12.619,12.922,1027818,0
2008-11-04,13.152,13.213,12.757,13.069,1096606,0
2008-11-05,12.974,13.027,12.082,12.162,1304244,0
2008-11-06,12.108,12.162,11.687,11.765,1125105,0
2008-11-07,11.879,12.117,11.662,11.897,968816,0
2008-11-10,12.171,12.405,11.756,12.144,958538,0
2008-11-11,12.117,12.327,11.73,12.074,742470,0
2008-11-12,12.68,13.053,12.05,12.318,2367583,0
2008-11-13,12.058,13.188,11.696,13.152,1587571,0
2008-11-14,13.027,13.134,12.25,12.362,1643823,0
2008-11-17,12.345,12.843,12.058,12.523,1263903,0
2008-11-18,12.55,13.027,12.345,12.852,1935230,0
2008-11-19,13.258,13.611,11.913,11.93,2599342,0
2008-11-20,11.756,12.37,11.179,11.792,2040178,0
2008-11-21,11.982,12.491,11.465,12.456,1616910,0
2008-11-24,12.532,13.161,12.108,12.869,1447537,0
2008-11-25,13.12,13.143,11.982,12.541,1832865,0
2008-11-26,12.268,13.213,12.033,13.152,908454,0
2008-11-28,13.17,13.293,12.74,13.018,391903,0
2008-12-01,12.723,12.775,12.091,12.153,1390013,0
2008-12-02,12.292,12.731,12.074,12.498,1664912,0
2008-12-03,12.259,13.275,11.956,13.152,1047964,0
2008-12-04,13.12,13.484,12.731,13.009,1040838,0
2008-12-05,12.431,13.422,11.956,13.325,1664944,0
2008-12-08,13.484,14.249,13.334,14.061,1332947,0
2008-12-09,13.818,13.818,12.464,12.636,1793603,0
2008-12-10,12.697,13.103,12.523,12.775,725580,0
2008-12-11,12.091,12.275,11.377,11.465,2617263,0
2008-12-12,11.351,11.913,11.206,11.783,1353724,0
2008-12-15,11.783,12.065,11.474,11.713,1128738,0
2008-12-16,11.852,12.456,11.801,12.37,1126012,0
2008-12-17,12.379,13.188,12.153,12.913,1597674,0
2008-12-18,12.922,13.111,12.491,12.619,1182899,0
2008-12-19,12.828,13.293,12.697,12.983,2021526,0
2008-12-22,13.134,13.134,12.567,12.836,1083715,0
2008-12-23,12.869,13.027,11.939,12.223,2113468,0
2008-12-24,12.327,12.491,12.144,12.37,375377,0
2008-12-26,12.448,12.61,12.345,12.61,440166,0
2008-12-29,12.532,12.583,11.982,12.058,1109970,0
2008-12-30,12.135,12.61,12.058,12.567,1158135,0
2008-12-31,12.567,13.275,12.336,12.992,1074107,0
2009-01-02,13.061,13.302,12.81,13.179,739591,0
2009-01-05,13.127,13.316,12.819,13.152,968334,0
2009-01-06,13.094,13.579,13.094,13.491,1701017,0
2009-01-07,13.361,13.404,12.869,13.009,1025131,0
2009-01-08,13.027,13.24,12.869,13.111,1080344,0
2009-01-09,13.127,13.127,12.379,12.44,1158937,0
2009-01-12,12.482,12.506,11.827,11.87,1164177,0
2009-01-13,11.852,12.171,11.662,11.836,1118749,0
2009-01-14,11.653,11.713,11.421,11.526,1684039,0
2009-01-15,11.543,11.897,11.263,11.73,1872366,0
2009-01-16,11.774,11.913,11.084,11.377,1846504,0
2009-01-20,11.332,11.501,10.644,10.671,1652917,0
2009-01-21,10.851,11.067,10.6,10.956,2627267,0
2009-01-22,11.501,11.618,10.696,11.474,2598135,0
2009-01-23,11.12,11.447,11.017,11.041,2603874,0
2009-01-26,11.058,11.483,10.851,10.99,1522128,0
2009-01-27,11.084,11.214,10.894,11.12,1248668,0
2009-01-28,11.239,11.713,11.239,11.583,1317565,0
2009-01-29,11.439,11.583,11.29,11.351,1121116,0
2009-01-30,11.43,11.696,11.129,11.239,1706229,0
2009-02-02,11.093,11.239,10.747,10.938,1448550,0
2009-02-03,11.026,11.627,10.877,11.535,1917551,0
2009-02-04,11.543,11.756,11.297,11.421,1955508,0
2009-02-05,11.351,11.922,11.206,11.801,1527865,0
2009-02-06,11.756,12.448,11.756,12.397,1479936,0
2009-02-09,12.327,12.473,12.041,12.082,1324643,0
2009-02-10,11.973,12.275,11.6,11.922,2272757,0
2009-02-11,11.93,12,11.618,11.888,1382980,0
2009-02-12,11.73,11.844,11.368,11.81,1814718,0
2009-02-13,11.739,11.81,11.214,11.29,1662924,0
2009-02-17,11.067,11.129,10.627,10.842,1923363,0
2009-02-18,10.894,11.034,10.618,10.833,1121938,0
2009-02-19,10.859,11.041,10.593,10.635,1175810,0
2009-02-20,10.781,10.781,10.405,10.627,1943463,0
2009-02-23,10.679,10.816,10.212,10.212,1177354,0
2009-02-24,10.333,10.73,10.246,10.653,1265224,0
2009-02-25,10.557,10.566,10.168,10.333,1856935,0
2009-02-26,10.396,10.532,10.168,10.272,1750664,0
2009-02-27,10.073,10.499,9.912,10.203,2286190,0
2009-03-02,10.1,10.333,9.54,9.54,1764970,0
2009-03-03,9.627,10.026,9.54,9.789,1691381,0
2009-03-04,9.859,10.264,9.815,10.143,1277166,0
2009-03-05,10.033,10.091,9.645,9.78,1366168,0
2009-03-06,9.886,10.009,9.565,9.702,1240816,0
2009-03-09,9.584,10.033,9.4274,9.479,1667012,0
2009-03-10,9.686,9.947,9.592,9.764,2290508,0
2009-03-11,9.78,10.351,9.78,10.109,1587170,0
2009-03-12,10.066,10.566,9.678,10.548,1824492,0
2009-03-13,10.557,10.798,10.405,10.524,899835,0
2009-03-16,10.635,10.929,10.532,10.618,965023,0
2009-03-17,10.635,10.894,10.6,10.894,1159538,0
2009-03-18,10.482,11.067,10.482,10.974,1475157,0
2009-03-19,10.999,11.067,10.712,10.755,1931795,0
2009-03-20,10.781,10.842,10.009,10.04,1744172,0
2009-03-23,10.272,10.903,10.126,10.903,1346008,0
2009-03-24,10.764,10.764,10.387,10.482,1072007,0
2009-03-25,10.575,10.885,10.073,10.412,1565994,0
2009-03-26,10.6,11.535,10.508,11.535,2279225,0
2009-03-27,11.501,11.756,11.246,11.609,2134188,0
2009-03-30,11.404,11.404,10.903,11.129,2037647,0
2009-03-31,11.246,11.576,10.894,11.324,1685381,0
2009-04-01,11.179,11.526,10.981,11.43,1158920,0
2009-04-02,11.635,12.353,11.549,12.041,1897850,0
2009-04-03,11.982,12.153,11.774,12.153,1452671,0
2009-04-06,12.058,12.117,11.535,11.765,1657733,0
2009-04-07,11.653,11.739,11.067,11.102,1363495,0
2009-04-08,11.137,11.447,11.137,11.447,1019371,0
2009-04-09,11.704,12.301,11.576,12.214,1766885,0
2009-04-13,11.973,12.153,11.662,12.041,1017565,0
2009-04-14,12.44,12.506,11.879,12.065,1728196,0
2009-04-15,12.041,12.041,11.696,11.852,962005,0
2009-04-16,12,12.688,11.713,12.541,2253012,0
2009-04-17,12.68,12.801,11.965,12.015,1934878,0
2009-04-20,11.827,11.827,11.297,11.306,1542656,0
2009-04-21,11.239,11.567,11.197,11.543,881960,0
2009-04-22,11.306,12.091,11.223,11.827,1137383,0
2009-04-23,11.982,12.268,11.526,11.991,1476823,0
2009-04-24,12.024,12.37,11.852,12.205,1138010,0
2009-04-27,12,12.153,11.6,11.627,1820796,0
2009-04-28,11.439,11.696,11.093,11.583,1723438,0
2009-04-29,11.671,12.25,11.567,12.091,1461101,0
2009-04-30,12.153,12.575,11.956,12.25,1221358,0
2009-05-01,12.153,12.259,11.87,12.041,1046695,0
2009-05-04,12.301,12.688,12.058,12.688,1310599,0
2009-05-05,12.601,12.655,12.153,12.388,1020559,0
2009-05-06,12.55,13.188,12.259,13.094,1903454,0
2009-05-07,13.213,13.517,12.836,12.956,1603383,0
2009-05-08,13.127,13.334,12.922,13.17,1231887,0
2009-05-11,13.009,13.044,12.646,12.86,1035653,0
2009-05-12,13.179,13.179,12.37,12.583,958324,0
2009-05-13,12.44,12.473,11.879,11.93,1206603,0
2009-05-14,12.05,12.44,11.991,12.205,1267289,0
2009-05-15,12.153,12.55,12.065,12.275,1374924,0
2009-05-18,12.268,12.723,12.268,12.705,1278137,0
2009-05-19,12.628,12.974,12.628,12.731,774587,0
2009-05-20,12.878,13.302,12.619,12.801,1278576,0
2009-05-21,12.636,13.061,12.25,12.422,978153,0
2009-05-22,12.506,12.55,12.268,12.379,567934,0
2009-05-26,12.25,12.896,12.18,12.843,846839,0
2009-05-27,12.731,13.103,12.705,12.819,1326961,0
2009-05-28,13.448,13.448,12.766,13.094,1401905,0
2009-05-29,13.17,13.517,13.027,13.475,1877531,0
2009-06-01,13.681,14.137,13.579,14.035,1383410,0
2009-06-02,14.088,14.68,14.061,14.378,2221698,0
2009-06-03,14.206,14.448,13.999,14.112,1512727,0
2009-06-04,14.224,14.369,13.913,14.353,864436,0
2009-06-05,14.457,14.586,14.233,14.552,1173939,0
2009-06-08,14.483,14.604,14.258,14.457,818494,0
2009-06-09,14.501,14.829,14.466,14.767,934334,0
2009-06-10,14.829,15.016,14.276,14.577,1561709,0
2009-06-11,14.129,14.706,14.129,14.369,1261722,0
2009-06-12,14.466,14.466,13.913,14.233,1808172,0
2009-06-15,14.053,14.163,13.517,13.664,1327735,0
2009-06-16,13.706,14.198,13.31,13.431,954625,0
2009-06-17,13.379,13.595,13.12,13.439,1874634,0
2009-06-18,13.484,13.877,13.206,13.628,1363711,0
2009-06-19,13.827,13.861,13.491,13.611,1475159,0
2009-06-22,13.484,13.484,13.078,13.078,722710,0
2009-06-23,13.094,13.24,12.947,13.086,887499,0
2009-06-24,13.152,13.561,13.009,13.103,1006265,0
2009-06-25,13.009,13.448,12.974,13.404,958529,0
2009-06-26,13.231,13.672,13.152,13.579,1789494,0
2009-06-29,13.579,13.628,13.197,13.491,1000785,0
2009-06-30,13.484,13.655,13.069,13.579,1010733,0
2009-07-01,14.715,14.715,14.053,14.198,2379661,0
2009-07-02,14.146,14.146,13.801,13.827,1082368,0
2009-07-06,13.886,14.035,13.698,13.975,1405292,0
2009-07-07,14.044,14.163,13.698,13.715,1794520,0
2009-07-08,13.827,13.975,13.457,13.766,1802625,0
2009-07-09,13.886,13.94,13.595,13.628,1681777,0
2009-07-10,13.517,13.958,13.517,13.869,1343182,0
2009-07-13,13.853,14.088,13.491,14.088,1733136,0
2009-07-14,14.163,14.258,13.966,14.206,1600557,0
2009-07-15,13.931,14.369,13.749,13.958,2715585,0
2009-07-16,13.698,14.241,13.698,14.198,2127028,0
2009-07-17,14.276,14.378,14.096,14.198,1931346,0
2009-07-20,14.31,14.483,14.155,14.457,2805571,0
2009-07-21,13.611,13.689,12.836,13.206,5500785,0
2009-07-22,13.018,13.388,12.896,13.061,1760883,0
2009-07-23,13.009,13.466,12.947,13.316,2789779,0
2009-07-24,13.293,13.57,13.134,13.431,1444236,0
2009-07-27,13.431,13.628,13.284,13.475,2373851,0
2009-07-28,13.508,13.526,13.078,13.334,1988482,0
2009-07-29,13.293,13.352,13.078,13.231,1211686,0
2009-07-30,13.413,13.628,13.231,13.439,1669547,0
2009-07-31,13.361,13.698,13.316,13.526,1283596,0
2009-08-03,13.561,13.749,13.448,13.74,1372501,0
2009-08-04,13.553,13.801,13.499,13.715,992889,0
2009-08-05,13.689,13.801,13.397,13.588,1112735,0
2009-08-06,13.595,13.611,13.249,13.361,901647,0
2009-08-07,13.628,13.913,13.448,13.792,1272571,0
2009-08-10,13.723,13.775,13.544,13.681,604906,0
2009-08-11,13.57,13.74,13.404,13.706,736870,0
2009-08-12,13.628,14.079,13.588,13.801,1256638,0
2009-08-13,13.886,13.913,13.561,13.81,684255,0
2009-08-14,13.732,13.861,13.223,13.334,875932,0
2009-08-17,13.179,13.231,12.896,12.922,1302087,0
2009-08-18,12.947,13.334,12.896,13.258,1090972,0
2009-08-19,13.197,13.413,13.12,13.302,978030,0
2009-08-20,13.24,13.484,13.094,13.316,1074914,0
2009-08-21,13.466,13.74,13.302,13.579,1250219,0
2009-08-24,13.637,13.689,13.37,13.431,1189432,0
2009-08-25,13.499,13.749,13.448,13.579,1111190,0
2009-08-26,13.595,13.602,13.343,13.422,1768223,0
2009-08-27,13.466,13.517,12.939,13.397,1206515,0
2009-08-28,13.508,13.611,13.143,13.275,790890,0
2009-08-31,13.134,13.231,13.027,13.094,1343811,0
2009-09-01,13.078,13.388,12.913,13.053,902921,0
2009-09-02,12.983,13.161,12.931,13.086,653277,0
2009-09-03,13.12,13.258,12.931,13.231,815297,0
2009-09-04,13.179,13.553,13.111,13.448,704254,0
2009-09-08,13.491,13.57,13.293,13.439,784857,0
2009-09-09,13.388,13.646,13.379,13.517,1756062,0
2009-09-10,13.588,13.81,13.508,13.801,1381216,0
2009-09-11,13.949,14.198,13.904,14.12,1530608,0
2009-09-14,14.044,14.198,13.966,14.155,850079,0
2009-09-15,14.105,14.328,14.053,14.12,1344739,0
2009-09-16,14.198,14.241,13.646,14.181,1093595,0
2009-09-17,14.172,14.405,13.886,14.061,1081137,0
2009-09-18,14.088,14.319,13.958,14.146,1244088,0
2009-09-21,14.053,14.241,13.886,14.137,658434,0
2009-09-22,14.198,14.353,14.079,14.129,783318,0
2009-09-23,14.492,14.492,14.155,14.181,1716811,0
2009-09-24,14.31,14.439,13.904,14.035,1489586,0
2009-09-25,13.966,14.163,13.81,13.877,1384410,0
2009-09-28,13.94,14.31,13.94,14.198,1088283,0
2009-09-29,14.206,14.387,14.026,14.026,868728,0
2009-09-30,14.079,14.215,13.672,13.958,1804665,0
2009-10-01,13.861,14.07,13.535,13.553,1913420,0
2009-10-02,13.466,13.646,13.404,13.439,1020738,0
2009-10-05,13.517,13.689,13.404,13.664,1090703,0
2009-10-06,13.757,13.982,13.535,13.672,1127858,0
2009-10-07,13.602,13.886,13.517,13.749,732645,0
2009-10-08,13.861,14.172,13.801,14.12,1158635,0
2009-10-09,14.061,14.19,13.922,13.958,808177,0
2009-10-12,14.079,14.172,13.853,13.94,723500,0
2009-10-13,13.869,13.982,13.689,13.706,1167702,0
2009-10-14,13.869,13.991,13.732,13.975,1442903,0
2009-10-15,13.895,14.035,13.836,13.913,1279655,0
2009-10-16,13.869,13.966,13.715,13.836,1076885,0
2009-10-19,13.818,13.991,13.715,13.975,1172993,0
2009-10-20,15.329,16.028,15.137,15.708,5133443,0
2009-10-21,15.631,15.792,15.198,15.216,2889804,0
2009-10-22,15.18,15.26,14.855,15.216,1452771,0
2009-10-23,15.216,15.216,14.776,14.847,1492130,0
2009-10-26,14.811,15.051,14.466,14.519,1570727,0
2009-10-27,14.621,14.759,14.439,14.586,1193054,0
2009-10-28,14.492,14.689,14.198,14.233,1301068,0
2009-10-29,14.369,14.483,14.206,14.345,850648,0
2009-10-30,14.249,14.345,13.982,14.044,1165060,0
2009-11-02,14.079,14.096,13.689,13.861,1417635,0
2009-11-03,13.783,14.12,13.783,13.991,1005066,0
2009-11-04,13.999,14.206,13.766,13.877,1630017,0
2009-11-05,13.922,14.249,13.877,14.224,1172315,0
2009-11-06,14.163,14.302,13.966,14.088,725128,0
2009-11-09,14.155,14.431,14.088,14.337,1221608,0
2009-11-10,14.233,14.414,14.198,14.353,931703,0
2009-11-11,14.535,14.889,14.492,14.847,1344123,0
2009-11-12,14.898,14.907,14.535,14.561,1250028,0
2009-11-13,14.654,14.82,14.414,14.577,768338,0
2009-11-16,14.715,14.933,14.654,14.794,991136,0
2009-11-17,14.776,14.889,14.654,14.889,2768700,0
2009-11-18,14.924,15.025,14.759,14.933,1651320,0
2009-11-19,14.907,15.008,14.645,14.973,1943037,0
2009-11-20,14.847,15.016,14.715,14.955,1440331,0
2009-11-23,15.121,15.388,15.016,15.016,1428422,0
2009-11-24,15.06,15.171,14.759,14.898,1002464,0
2009-11-25,14.898,15.043,14.785,14.882,726668,0
2009-11-27,14.577,14.803,14.474,14.671,410850,0
2009-11-30,14.636,14.95,14.483,14.915,1462019,0
2009-12-01,15.112,15.321,14.99,15.198,943100,0
2009-12-02,15.269,15.568,15.269,15.56,1409245,0
2009-12-03,15.568,15.613,15.321,15.338,593051,0
2009-12-04,15.56,16.028,15.56,15.958,2151443,0
2009-12-07,15.976,16.011,15.819,15.916,1306655,0
2009-12-08,15.925,16.156,15.69,16.089,1014832,0
2009-12-09,16.123,16.148,15.881,16.054,775665,0
2009-12-10,16.098,16.156,15.863,15.932,907869,0
2009-12-11,16.028,16.14,15.863,16.019,626358,0
2009-12-14,16.164,16.179,15.985,16.156,444436,0
2009-12-15,16.115,16.249,16.028,16.036,481323,0
2009-12-16,16.14,16.275,16.036,16.072,406460,0
2009-12-17,15.976,16.164,15.724,16.123,1012778,0
2009-12-18,16.31,16.46,15.985,16.028,954482,0
2009-12-21,16.081,16.293,15.994,16.106,452444,0
2009-12-22,16.098,16.115,15.967,16.036,408793,0
2009-12-23,16.089,16.355,15.932,16.328,499944,0
2009-12-24,16.399,16.476,16.293,16.337,354765,0
2009-12-28,16.443,16.476,16.106,16.179,343749,0
2009-12-29,16.24,16.319,16.081,16.148,526626,0
2009-12-30,16.106,16.231,16.019,16.222,546601,0
2009-12-31,16.011,16.045,15.81,15.819,1062220,0
2010-01-04,16.019,16.148,15.916,16.045,725285,0
2010-01-05,16.063,16.476,16.028,16.382,3394572,0
2010-01-06,16.302,16.536,15.501,16.31,1373623,0
2010-01-07,16.213,16.267,15.784,15.958,1213383,0
2010-01-08,16.003,16.484,16.003,16.426,665318,0
2010-01-11,16.554,16.76,16.275,16.689,982466,0
2010-01-12,16.595,17.018,16.528,16.873,2014814,0
2010-01-13,17.491,17.491,16.951,17.339,1866357,0
2010-01-14,17.339,17.561,17.296,17.525,1092652,0
2010-01-15,17.525,17.534,17.14,17.218,1219710,0
2010-01-19,17.192,17.498,17.14,17.218,1158772,0
2010-01-20,17.001,17.131,16.707,17.043,1109757,0
2010-01-21,17.001,17.226,16.689,16.812,1614558,0
2010-01-22,16.83,16.855,16.399,16.467,1234004,0
2010-01-25,16.657,16.672,16.452,16.536,838331,0
2010-01-26,16.528,17.027,16.417,16.665,1085944,0
2010-01-27,16.587,17.051,16.528,16.967,1781813,0
2010-01-28,16.909,16.909,15.792,15.872,2335900,0
2010-01-29,15.994,16.164,15.768,15.81,1581032,0
2010-02-01,15.819,15.976,15.664,15.932,1073373,0
2010-02-02,15.932,15.932,15.64,15.664,1017868,0
2010-02-03,15.648,16.089,15.501,16.045,1514479,0
2010-02-04,15.89,15.994,15.568,15.577,1073877,0
2010-02-05,15.586,15.75,15.363,15.724,1194721,0
2010-02-08,15.277,15.94,15.277,15.622,891840,0
2010-02-09,15.741,15.898,15.631,15.681,950306,0
2010-02-10,15.586,15.699,15.484,15.69,890288,0
2010-02-11,15.715,15.907,15.613,15.768,564931,0
2010-02-12,15.664,15.89,15.518,15.819,868971,0
2010-02-16,15.907,15.949,15.775,15.925,507177,0
2010-02-17,16.011,16.197,15.976,16.179,583030,0
2010-02-18,16.148,16.249,15.932,16.24,697056,0
2010-02-19,16.258,16.519,16.231,16.519,874511,0
2010-02-22,16.604,17.148,16.545,17.077,1243737,0
2010-02-23,17.131,17.474,16.873,17.392,1944418,0
2010-02-24,17.383,17.64,17.296,17.408,1500533,0
2010-02-25,17.243,17.814,17.104,17.78,1227018,0
2010-02-26,17.967,18.186,17.78,17.83,1479998,0
2010-03-01,17.949,18.123,17.605,17.708,1619840,0
2010-03-02,17.744,17.891,17.658,17.753,1070917,0
2010-03-03,17.83,17.915,17.561,17.649,990867,0
2010-03-04,17.726,17.806,17.498,17.622,620784,0
2010-03-05,17.667,18.253,17.579,18.141,1084113,0
2010-03-08,18.069,18.295,17.941,18.168,1121213,0
2010-03-09,18.159,19.082,17.992,18.795,2323164,0
2010-03-10,18.872,19.004,18.449,18.537,1677449,0
2010-03-11,18.485,18.521,18.243,18.476,689311,0
2010-03-12,18.649,18.795,18.202,18.295,1090431,0
2010-03-15,18.304,18.449,18.211,18.321,605595,0
2010-03-16,18.33,18.554,18.186,18.512,1013389,0
2010-03-17,18.554,18.694,18.269,18.287,712280,0
2010-03-18,18.339,18.537,18.226,18.39,1391563,0
2010-03-19,18.476,18.537,18.105,18.186,1287886,0
2010-03-22,18.105,18.424,18.052,18.373,767221,0
2010-03-23,18.321,18.768,18.321,18.741,888451,0
2010-03-24,18.607,18.795,18.441,18.476,1113728,0
2010-03-25,19.218,19.226,18.623,18.633,1689575,0
2010-03-26,18.759,18.88,18.572,18.658,1153566,0
2010-03-29,18.685,18.88,18.485,18.53,793520,0
2010-03-30,18.521,18.649,18.287,18.503,622624,0
2010-03-31,18.415,18.838,18.39,18.521,922087,0
2010-04-01,18.537,18.777,18.278,18.476,526570,0
2010-04-05,18.537,18.804,18.406,18.735,716007,0
2010-04-06,18.72,18.915,18.623,18.82,675191,0
2010-04-07,18.72,18.804,18.287,18.512,971936,0
2010-04-08,18.397,18.685,18.278,18.649,485763,0
2010-04-09,18.623,18.759,18.441,18.727,514717,0
2010-04-12,18.676,18.864,18.364,18.432,883936,0
2010-04-13,18.39,18.658,18.278,18.598,1073362,0
2010-04-14,18.727,18.977,18.658,18.977,907218,0
2010-04-15,18.995,19.65,18.986,19.142,1482640,0
2010-04-16,19.1,19.295,18.623,18.804,1059183,0
2010-04-19,18.804,19.082,18.545,19.073,1380641,0
2010-04-20,18.503,18.777,18.078,18.253,3887595,0
2010-04-21,18.321,18.777,18.202,18.741,1338352,0
2010-04-22,18.641,18.667,18.364,18.537,1689396,0
2010-04-23,18.487,18.661,18.391,18.399,1700842,0
2010-04-26,18.347,18.741,18.347,18.537,831023,0
2010-04-27,18.432,18.589,17.992,18.044,1409771,0
2010-04-28,18.132,18.253,17.915,18.052,905480,0
2010-04-29,18.132,18.537,18.078,18.441,780792,0
2010-04-30,18.397,18.58,17.915,17.915,821815,0
2010-05-03,17.932,18.424,17.907,18.406,987551,0
2010-05-04,18.186,18.186,17.693,17.753,1037487,0
2010-05-05,17.516,17.798,17.184,17.543,1162511,0
2010-05-06,17.348,17.806,15.837,17.104,1222434,0
2010-05-07,17.077,17.322,16.613,16.724,1117733,0
2010-05-10,17.448,17.684,17.192,17.507,1009180,0
2010-05-11,17.261,18.052,17.261,17.806,1413872,0
2010-05-12,17.78,18.424,17.693,18.406,1326180,0
2010-05-13,18.406,18.735,18.141,18.415,1714293,0
2010-05-14,18.364,18.521,18.132,18.415,1314458,0
2010-05-17,18.485,18.768,17.992,18.537,1377437,0
2010-05-18,18.75,18.872,18.432,18.485,1842523,0
2010-05-19,18.424,18.977,18.304,18.915,2181939,0
2010-05-20,18.623,18.623,17.498,17.516,2184087,0
2010-05-21,17.305,18.044,17.209,17.857,1554809,0
2010-05-24,17.857,18.069,17.708,17.814,1067473,0
2010-05-25,17.561,18.373,17.018,17.814,2085037,0
2010-05-26,17.983,18.373,17.814,17.967,2480699,0
2010-05-27,18.253,18.537,18.132,18.382,1294260,0
2010-05-28,18.321,18.424,17.941,18.009,1008427,0
2010-06-01,17.821,18.211,17.4,17.4,1247437,0
2010-06-02,18.114,18.313,17.753,18.304,2310184,0
2010-06-03,18.33,18.563,18.202,18.415,1189047,0
2010-06-04,18.06,18.211,17.675,17.717,1086839,0
2010-06-07,17.726,17.726,17.166,17.175,1298501,0
2010-06-08,17.288,17.365,16.812,17.243,1220351,0
2010-06-09,17.383,17.992,17.374,17.605,1206675,0
2010-06-10,17.771,18.219,17.771,18.219,957513,0
2010-06-11,18.001,18.364,17.958,18.219,682572,0
2010-06-14,18.373,18.959,18.33,18.727,955849,0
2010-06-15,18.951,19.175,18.676,19.116,768273,0
2010-06-16,19.073,19.2,18.855,18.959,934497,0
2010-06-17,19.116,19.158,18.521,18.864,812633,0
2010-06-18,18.977,19.03,18.712,18.795,818481,0
2010-06-21,18.995,19.047,18.554,18.727,1275100,0
2010-06-22,18.694,18.812,18.087,18.105,1311607,0
2010-06-23,18.105,18.304,17.788,18.15,1103985,0
2010-06-24,18.035,18.243,17.814,17.967,700990,0
2010-06-25,18.052,18.052,17.78,17.992,1915265,0
2010-06-28,18.009,18.211,17.753,17.967,767439,0
2010-06-29,17.744,17.899,17.57,17.684,1550477,0
2010-06-30,17.71,17.925,17.474,17.491,1187878,0
2010-07-01,17.561,18.114,17.175,17.992,1976297,0
2010-07-02,18.141,18.287,17.667,18.026,1417936,0
2010-07-06,18.373,18.432,17.466,17.622,1083963,0
2010-07-07,17.726,18.304,17.708,18.295,951213,0
2010-07-08,18.432,18.951,18.432,18.741,1325068,0
2010-07-09,18.759,18.959,18.494,18.75,510802,0
2010-07-12,18.616,18.977,18.476,18.72,594125,0
2010-07-13,18.951,19.158,18.633,19.1,1018536,0
2010-07-14,19.1,19.1,18.812,18.924,908749,0
2010-07-15,18.942,18.959,18.313,18.72,610212,0
2010-07-16,18.703,19.167,18.494,18.537,1192947,0
2010-07-19,18.537,18.795,18.287,18.777,628530,0
2010-07-20,18.537,18.977,18.39,18.968,762521,0
2010-07-21,19.125,19.338,18.667,18.88,1456941,0
2010-07-22,19.503,19.557,18.88,19.056,1875989,0
2010-07-23,18.977,19.477,18.924,19.295,1105861,0
2010-07-26,19.407,19.434,19.082,19.209,1172019,0
2010-07-27,18.829,19.184,18.694,18.968,1206148,0
2010-07-28,18.995,19.167,18.494,18.607,932093,0
2010-07-29,18.812,18.88,18.211,18.521,761999,0
2010-07-30,18.321,18.72,18.159,18.406,680443,0
2010-08-02,18.712,18.777,18.287,18.512,939666,0
2010-08-03,18.503,18.503,17.932,18.132,737522,0
2010-08-04,18.168,18.494,18.168,18.494,458233,0
2010-08-05,18.39,18.39,18.009,18.168,659717,0
2010-08-06,17.949,17.992,17.534,17.78,1302533,0
2010-08-09,17.907,18.044,17.83,18.001,656565,0
2010-08-10,17.848,17.882,17.534,17.675,464325,0
2010-08-11,17.4,17.448,16.733,16.958,1487729,0
2010-08-12,16.733,17.234,16.604,17.122,1260524,0
2010-08-13,17.226,17.383,16.794,16.803,911207,0
2010-08-16,16.768,16.924,16.631,16.657,1061293,0
2010-08-17,16.777,17.166,16.76,16.909,773658,0
2010-08-18,16.909,17.252,16.672,16.993,826433,0
2010-08-19,16.873,16.942,16.355,16.873,1055024,0
2010-08-20,16.803,16.821,16.484,16.768,630536,0
2010-08-23,18.211,18.494,17.78,17.798,720099,0
2010-08-24,17.507,17.684,17.192,17.365,966882,0
2010-08-25,17.192,17.466,16.967,17.374,1187063,0
2010-08-26,17.498,17.717,17.252,17.314,614296,0
2010-08-27,17.498,17.848,17.192,17.83,921224,0
2010-08-30,17.839,17.839,17.226,17.226,689140,0
2010-08-31,17.156,17.543,17.094,17.199,683367,0
2010-09-01,17.439,17.814,17.339,17.806,781806,0
2010-09-02,17.762,17.992,17.684,17.771,693940,0
2010-09-03,17.958,18.15,17.684,17.848,559641,0
2010-09-07,18.168,18.168,17.762,17.992,875815,0
2010-09-08,18.06,18.545,18.06,18.458,1464505,0
2010-09-09,18.667,18.741,17.865,18.06,1158768,0
2010-09-10,18.123,18.243,17.857,18.001,571968,0
2010-09-13,18.545,18.829,18.235,18.485,1469887,0
2010-09-14,18.441,18.554,18.226,18.382,1252138,0
2010-09-15,18.262,18.262,17.975,18.193,1526140,0
2010-09-16,18.159,18.253,17.899,18.105,1028536,0
2010-09-17,18.313,18.449,18.096,18.295,1084743,0
2010-09-20,18.382,18.382,17.967,17.975,1618557,0
2010-09-21,18.017,18.243,17.975,18.096,933167,0
2010-09-22,18.06,18.339,17.708,17.735,1692229,0
2010-09-23,17.658,17.684,17.234,17.234,1407748,0
2010-09-24,17.457,17.924,17.392,17.821,1545120,0
2010-09-27,17.432,17.675,17.209,17.516,1338120,0
2010-09-28,17.622,17.735,17.4,17.726,944190,0
2010-09-29,17.735,18.044,17.684,17.839,981058,0
2010-09-30,17.984,18.142,17.57,17.675,992058,0
2010-10-01,17.667,17.717,17.439,17.543,833127,0
2010-10-04,17.552,17.744,17.122,17.314,981537,0
2010-10-05,17.474,17.975,17.474,17.865,951146,0
2010-10-06,17.907,18.026,17.735,17.839,575791,0
2010-10-07,17.992,18.026,17.762,17.874,808577,0
2010-10-08,17.941,18.211,17.717,18.159,705202,0
2010-10-11,18.193,18.432,18.114,18.278,865054,0
2010-10-12,18.262,18.262,17.857,18.017,641110,0
2010-10-13,18.105,18.441,18.105,18.193,774340,0
2010-10-14,18.132,18.226,17.941,18.035,500467,0
2010-10-15,18.176,18.382,17.983,18.06,957818,0
2010-10-18,18.132,18.262,18.017,18.219,718968,0
2010-10-19,17.967,17.967,17.305,17.507,2815627,0
2010-10-20,17.658,17.753,17.432,17.64,1602818,0
2010-10-21,17.717,17.915,17.439,17.891,1078344,0
2010-10-22,18.009,18.026,17.771,17.967,734004,0
2010-10-25,18.132,18.219,17.814,18.141,986839,0
2010-10-26,18.052,18.424,17.915,18.382,1487539,0
2010-10-27,18.262,18.589,18.168,18.545,1222442,0
2010-10-28,18.694,18.694,18.313,18.415,803681,0
2010-10-29,18.437,18.674,18.352,18.394,840441,0
2010-11-01,18.397,18.572,18.176,18.287,713847,0
2010-11-02,18.382,18.545,18.193,18.39,769862,0
2010-11-03,18.424,18.572,18.287,18.485,402498,0
2010-11-04,18.676,18.88,18.623,18.703,777078,0
2010-11-05,18.75,18.977,18.685,18.88,602224,0
2010-11-08,18.804,18.933,18.694,18.915,464205,0
2010-11-09,18.959,19.082,18.503,18.521,741599,0
2010-11-10,19.039,19.039,18.703,18.977,1325790,0
2010-11-11,18.88,18.995,18.623,18.977,979638,0
2010-11-12,18.872,19.021,18.741,19.004,796079,0
2010-11-15,19.108,19.346,18.968,19.021,1389876,0
2010-11-16,18.942,19.03,18.512,18.864,1354208,0
2010-11-17,18.847,18.995,18.633,18.777,1237787,0
2010-11-18,17.525,17.684,17.457,17.491,1734816,0
2010-11-19,17.507,18.168,17.424,18.001,1987433,0
2010-11-22,18.001,18.219,17.857,18.114,1156126,0
2010-11-23,17.899,18.123,17.806,18.087,787531,0
2010-11-24,18.243,18.658,18.226,18.545,1033988,0
2010-11-26,18.458,18.616,18.449,18.494,212269,0
2010-11-29,18.373,18.649,18.313,18.623,731007,0
2010-11-30,18.514,18.736,18.315,18.617,819908,0
2010-12-01,18.847,19.064,18.786,18.889,835585,0
2010-12-02,18.942,19.269,18.741,19.269,521744,0
2010-12-03,19.243,19.494,19.03,19.46,430523,0
2010-12-06,19.469,19.469,19.192,19.346,353123,0
2010-12-07,19.581,19.968,19.581,19.814,857322,0
2010-12-08,19.95,20.132,19.676,19.761,691527,0
2010-12-09,19.907,19.977,19.667,19.814,488673,0
2010-12-10,19.871,20.037,19.641,20.028,852239,0
2010-12-13,20.124,20.124,19.623,19.65,714675,0
2010-12-14,19.761,19.864,19.452,19.486,844525,0
2010-12-15,19.521,19.581,19.158,19.158,941710,0
2010-12-16,19.251,19.416,19.056,19.364,1770267,0
2010-12-17,19.389,19.389,19.1,19.2,853618,0
2010-12-20,19.26,19.425,19.116,19.407,1077597,0
2010-12-21,19.539,19.721,19.364,19.65,399759,0
2010-12-22,19.747,19.805,19.425,19.703,332840,0
2010-12-23,19.753,19.823,19.494,19.641,321096,0
2010-12-27,19.641,19.676,19.486,19.548,298427,0
2010-12-28,19.658,19.694,19.407,19.469,336503,0
2010-12-29,19.582,19.582,19.363,19.407,270317,0
2010-12-30,19.46,19.632,19.33,19.521,289459,0
2010-12-31,19.45,19.609,19.441,19.494,500151,0
2011-01-03,19.685,20.037,19.588,19.88,761842,0
2011-01-04,19.995,19.995,19.452,19.477,793934,0
2011-01-05,20.046,20.4,19.871,20.297,2118124,0
2011-01-06,20.355,20.355,19.839,19.95,844553,0
2011-01-07,19.805,20.124,19.676,20.028,661535,0
2011-01-10,20.003,20.255,19.814,20.115,706611,0
2011-01-11,20.626,20.668,19.995,20.115,1043293,0
2011-01-12,20.272,20.272,20.055,20.141,502156,0
2011-01-13,20.195,20.247,19.907,20.247,751452,0
2011-01-14,20.373,20.702,20.099,20.677,1450169,0
2011-01-18,20.459,20.702,20.297,20.443,926734,0
2011-01-19,20.494,20.546,19.778,19.934,772322,0
2011-01-20,19.796,20.012,19.597,19.685,1375828,0
2011-01-21,19.729,19.805,19.548,19.597,601885,0
2011-01-24,19.839,19.889,19.573,19.761,1005960,0
2011-01-25,19.747,20.081,19.615,19.916,843620,0
2011-01-26,20.064,20.477,19.856,20.322,1294556,0
2011-01-27,20.434,22.153,20.229,22.022,5203436,0
2011-01-28,22.039,22.039,20.841,20.917,2466744,0
2011-01-31,20.942,21.323,20.748,21.262,1449786,0
2011-02-01,21.365,21.677,21.313,21.443,1158989,0
2011-02-02,21.374,21.435,21.09,21.221,762547,0
2011-02-03,21.263,21.478,21.107,21.313,593579,0
2011-02-04,21.322,21.452,20.944,21.15,519078,0
2011-02-07,21.159,21.167,20.773,20.995,892401,0
2011-02-08,20.953,21.056,20.755,20.935,595940,0
2011-02-09,20.944,21.074,20.841,21.03,692071,0
2011-02-10,20.873,21.064,20.693,21.039,704294,0
2011-02-11,20.848,21.566,20.814,21.566,888833,0
2011-02-14,21.582,21.652,21.365,21.443,786041,0
2011-02-15,21.391,21.711,21.263,21.591,789943,0
2011-02-16,21.643,21.685,21.452,21.685,1134533,0
2011-02-18,21.426,21.591,21.347,21.383,606539,0
2011-02-22,21.23,21.383,20.677,20.746,874628,0
2011-02-23,20.796,20.823,19.769,20.037,1366501,0
2011-02-24,20.099,20.355,19.778,20.177,789539,0
2011-02-25,20.177,20.633,20.02,20.617,808113,0
2011-02-28,20.769,20.82,20.266,20.317,1100156,0
2011-03-01,20.465,20.543,19.964,20.016,1137391,0
2011-03-02,19.991,20.717,19.885,20.63,1549859,0
2011-03-03,20.803,21.652,20.63,21.573,1502569,0
2011-03-04,21.6,21.729,21.305,21.443,788865,0
2011-03-07,21.469,21.618,20.899,21.365,1129083,0
2011-03-08,21.435,22.272,21.356,22.127,996823,0
2011-03-09,22.066,22.408,21.961,22.118,645026,0
2011-03-10,21.988,22.11,21.626,21.661,945813,0
2011-03-11,21.661,21.934,21.574,21.737,772973,0
2011-03-14,21.582,21.873,21.426,21.711,613461,0
2011-03-15,21.133,21.821,20.995,21.703,485188,0
2011-03-16,21.703,22.347,21.531,22.048,1742878,0
2011-03-17,22.339,22.558,21.684,21.737,940571,0
2011-03-18,21.943,21.979,21.521,21.609,808475,0
2011-03-21,21.891,22.057,21.815,21.97,1121705,0
2011-03-22,21.952,22.109,21.83,21.988,573457,0
2011-03-23,21.988,21.988,21.729,21.952,931378,0
2011-03-24,21.996,22.17,21.952,22.109,1059145,0
2011-03-25,22.221,22.323,21.9,22.273,944053,0
2011-03-28,22.17,22.264,21.729,21.806,857638,0
2011-03-29,21.703,21.891,21.574,21.754,952180,0
2011-03-30,21.856,22.747,21.771,22.435,1615507,0
2011-03-31,22.39,22.942,22.371,22.835,767659,0
2011-04-01,22.911,23.25,22.911,23.094,984361,0
2011-04-04,23.205,23.334,23.021,23.222,508721,0
2011-04-05,23.189,23.378,23.085,23.189,492747,0
2011-04-06,23.378,23.438,22.8,22.85,1215529,0
2011-04-07,22.962,22.971,22.585,22.654,859127,0
2011-04-08,22.859,22.92,22.102,22.204,617676,0
2011-04-11,22.153,22.299,22.039,22.17,536219,0
2011-04-12,22.119,22.255,21.943,22.015,429528,0
2011-04-13,22.178,22.178,21.788,21.891,506750,0
2011-04-14,21.848,22.808,21.676,22.723,992298,0
2011-04-15,22.749,23.059,22.618,22.938,1281899,0
2011-04-18,22.808,22.808,22.221,22.445,644862,0
2011-04-19,22.627,22.636,22.265,22.281,606313,0
2011-04-20,22.558,22.654,22.093,22.454,793200,0
2011-04-21,23.172,23.31,22.833,22.877,891801,0
2011-04-25,22.988,23.041,22.549,22.69,539819,0
2011-04-26,22.732,22.85,22.585,22.636,487801,0
2011-04-27,22.716,22.8,22.481,22.663,713907,0
2011-04-28,22.672,22.776,22.445,22.672,668102,0
2011-04-29,22.758,22.871,22.623,22.623,449913,0
2011-05-02,22.627,22.716,21.856,22.221,409059,0
2011-05-03,22.119,22.246,21.882,22.162,571442,0
2011-05-04,22.246,22.463,22.066,22.162,664913,0
2011-05-05,22.093,23.015,22.093,22.618,752051,0
2011-05-06,22.74,22.946,22.308,22.409,716099,0
2011-05-09,22.418,22.567,22.213,22.409,343026,0
2011-05-10,22.567,22.672,22.445,22.672,402310,0
2011-05-11,22.69,22.74,21.908,21.997,1020943,0
2011-05-12,21.952,22.057,21.39,21.865,1271647,0
2011-05-13,21.882,21.925,21.346,21.581,755193,0
2011-05-16,21.451,21.468,21.14,21.193,676631,0
2011-05-17,21.184,21.355,20.708,21.002,847438,0
2011-05-18,21.123,21.745,20.915,21.573,721232,0
2011-05-19,21.737,21.908,21.521,21.711,1038839,0
2011-05-20,21.711,21.745,21.211,21.468,718724,0
2011-05-23,21.262,21.262,20.648,21.175,1007006,0
2011-05-24,21.175,21.321,20.993,21.149,693331,0
2011-05-25,21.037,21.425,20.976,21.337,563176,0
2011-05-26,21.321,21.548,21.237,21.486,849516,0
2011-05-27,21.661,21.693,21.53,21.59,698805,0
2011-05-31,21.882,21.909,21.406,21.676,1041321,0
2011-06-01,21.745,21.9,20.915,20.924,1001984,0
2011-06-02,21.046,21.399,20.879,20.933,830386,0
2011-06-03,20.708,21.046,20.606,20.897,1334298,0
2011-06-06,20.864,21.019,20.623,20.63,957367,0
2011-06-07,20.742,20.905,20.523,20.837,815132,0
2011-06-08,20.733,20.923,20.595,20.622,657567,0
2011-06-09,20.751,21.018,20.586,20.923,699073,0
2011-06-10,20.778,20.923,20.647,20.742,642252,0
2011-06-13,20.761,20.968,20.561,20.657,508493,0
2011-06-14,20.821,21.246,20.821,21.166,479965,0
2011-06-15,20.915,21.063,20.708,20.778,684717,0
2011-06-16,20.785,21.303,20.76,21.001,648540,0
2011-06-17,21.114,21.27,20.975,21.001,981030,0
2011-06-20,20.905,21.148,20.87,21.018,395587,0
2011-06-21,21.183,21.539,21.183,21.355,382621,0
2011-06-22,21.337,21.495,21.071,21.105,462988,0
2011-06-23,20.95,21.329,20.801,21.279,262459,0
2011-06-24,21.262,21.495,20.829,20.95,384793,0
2011-06-27,20.95,21.192,20.707,21.183,390170,0
2011-06-28,21.255,21.626,21.13,21.442,353434,0
2011-06-29,21.46,21.557,21.27,21.451,272306,0
2011-06-30,21.466,21.855,21.466,21.697,468243,0
2011-07-01,21.815,22.103,21.677,22.094,646616,0
2011-07-05,22.189,22.23,21.971,21.989,494026,0
2011-07-06,22.016,22.587,21.848,22.35,611308,0
2011-07-07,22.525,22.956,22.341,22.914,941831,0
2011-07-08,22.717,22.836,22.331,22.491,419942,0
2011-07-11,22.155,22.292,21.962,22.058,296326,0
2011-07-12,22.05,22.138,21.848,21.917,400564,0
2011-07-13,22.129,22.341,22.032,22.197,799355,0
2011-07-14,22.341,22.341,21.738,21.962,422273,0
2011-07-15,22.007,22.016,21.677,21.953,629127,0
2011-07-18,21.909,21.989,21.539,21.574,422490,0
2011-07-19,21.694,21.874,21.246,21.566,505085,0
2011-07-20,21.652,21.652,21.246,21.495,604390,0
2011-07-21,22.085,22.465,21.617,21.746,1215875,0
2011-07-22,21.857,21.998,21.703,21.798,638585,0
2011-07-25,21.669,21.822,21.503,21.557,341354,0
2011-07-26,21.573,21.59,20.911,20.981,409903,0
2011-07-27,20.896,20.932,20.481,20.523,708020,0
2011-07-28,20.629,20.95,20.577,20.595,655853,0
2011-07-29,20.426,20.659,20.189,20.39,581586,0
2011-08-01,20.613,20.778,20.074,20.334,681357,0
2011-08-02,20.193,20.434,19.252,19.27,855332,0
2011-08-03,19.25,19.53,18.904,19.494,553872,0
2011-08-04,19.115,19.25,18.49,18.533,1297850,0
2011-08-05,18.878,19.494,18.36,19.217,1911936,0
2011-08-08,18.214,18.984,17.925,18.126,1949231,0
2011-08-09,18.508,19.295,18.108,19.295,2315771,0
2011-08-10,18.792,19.182,18.517,18.576,1127133,0
2011-08-11,18.699,19.73,18.568,19.486,1081337,0
2011-08-12,19.615,20.117,19.345,19.858,958089,0
2011-08-15,20.066,20.101,19.286,19.53,861133,0
2011-08-16,19.286,19.494,19.089,19.268,750601,0
2011-08-17,19.416,19.512,18.664,18.878,838693,0
2011-08-18,18.394,18.508,17.799,17.995,850760,0
2011-08-19,17.65,18.36,17.641,17.764,717257,0
2011-08-22,18.073,18.419,18.038,18.334,884226,0
2011-08-23,18.765,19.199,18.369,19.173,1291971,0
2011-08-24,19.071,19.704,18.984,19.574,1088081,0
2011-08-25,19.824,19.927,19.149,19.469,828487,0
2011-08-26,19.371,19.927,18.869,19.909,876182,0
2011-08-29,19.961,20.498,19.961,20.481,493640,0
2011-08-30,20.317,20.568,20.066,20.447,882116,0
2011-08-31,20.622,20.922,20.023,20.158,751379,0
2011-09-01,20.266,20.586,19.849,19.891,924755,0
2011-09-02,19.463,19.845,19.195,19.455,544162,0
2011-09-06,18.748,19.236,18.437,19.184,1031926,0
2011-09-07,19.584,20.158,19.436,20.079,805259,0
2011-09-08,20.053,20.364,19.836,20.009,1060875,0
2011-09-09,19.783,19.921,19.314,19.724,1247692,0
2011-09-12,19.398,19.668,18.895,19.398,1020837,0
2011-09-13,19.469,20.049,19.33,19.873,1352562,0
2011-09-14,20.005,20.523,19.623,20.223,1617564,0
2011-09-15,20.472,20.698,19.997,20.481,747130,0
2011-09-16,20.619,20.619,20.088,20.271,617614,0
2011-09-19,19.927,20.3,19.779,20.153,248361,0
2011-09-20,20.241,20.438,19.566,19.582,530380,0
2011-09-21,19.471,19.569,18.542,18.569,653626,0
2011-09-22,18.054,18.499,17.49,17.875,1249257,0
2011-09-23,17.858,18.037,17.447,17.934,1357387,0
2011-09-26,18.099,18.325,17.622,18.273,874857,0
2011-09-27,18.683,19.261,18.595,18.784,762174,0
2011-09-28,18.819,19.003,18.247,18.291,662347,0
2011-09-29,18.665,18.854,18.126,18.647,540874,0
2011-09-30,18.299,18.54,18.075,18.085,648656,0
2011-10-03,17.942,18.733,17.649,17.675,920272,0
2011-10-04,17.455,18.56,17.172,18.542,1299727,0
2011-10-05,18.551,18.932,18.316,18.647,737151,0
2011-10-06,18.586,18.819,18.437,18.757,609949,0
2011-10-07,18.897,19.047,18.325,18.499,682973,0
2011-10-10,18.766,19.252,18.647,19.219,691074,0
2011-10-11,19.047,19.524,19.003,19.34,650397,0
2011-10-12,19.524,19.853,19.427,19.577,763795,0
2011-10-13,19.569,19.707,19.021,19.584,605915,0
2011-10-14,20.053,20.271,19.765,20.149,966933,0
2011-10-17,19.965,20.175,19.515,19.592,583324,0
2011-10-18,19.792,20.417,19.61,20.271,768694,0
2011-10-19,19.716,20.017,19.236,19.774,1630443,0
2011-10-20,19.869,20.211,19.601,20.149,846661,0
2011-10-21,20.547,20.574,19.861,20.131,1187793,0
2011-10-24,20.211,20.627,20.175,20.574,762633,0
2011-10-25,20.363,20.418,19.866,19.929,575801,0
2011-10-26,20.254,20.254,19.524,20.044,680645,0
2011-10-27,20.748,21.345,20.443,21.094,989141,0
2011-10-28,20.817,21.217,20.271,20.929,573247,0
2011-10-31,20.592,21.056,20.501,20.574,560513,0
2011-11-01,19.947,20.328,19.796,19.858,998346,0
2011-11-02,20.193,20.529,20.062,20.486,691841,0
2011-11-03,20.818,20.942,20.224,20.905,439672,0
2011-11-04,20.638,20.78,20.416,20.692,602799,0
2011-11-07,20.662,20.903,20.382,20.619,971727,0
2011-11-08,20.826,21.294,20.565,21.217,723048,0
2011-11-09,20.693,20.951,20.215,20.338,503414,0
2011-11-10,20.676,20.79,20.418,20.587,369744,0
2011-11-11,20.836,21.218,20.782,21.137,425942,0
2011-11-14,21.086,21.268,20.947,21.034,320775,0
2011-11-15,20.972,21.476,20.929,21.354,286175,0
2011-11-16,20.99,21.217,20.382,20.434,957864,0
2011-11-17,20.477,21.007,20.408,20.565,771727,0
2011-11-18,20.615,20.862,20.311,20.497,623846,0
2011-11-21,20.207,20.47,19.769,19.866,811702,0
2011-11-22,19.858,19.983,19.559,19.709,647203,0
2011-11-23,19.576,19.691,19.386,19.414,613416,0
2011-11-25,19.307,19.7,19.227,19.236,300983,0
2011-11-28,19.778,20.026,19.568,19.787,736247,0
2011-11-29,19.824,20.134,19.745,19.964,587745,0
2011-11-30,20.456,20.833,20.413,20.815,1102945,0
2011-12-01,20.756,20.933,20.65,20.668,376648,0
2011-12-02,20.977,21.255,20.766,21.172,459424,0
2011-12-05,21.448,21.999,21.367,21.663,948260,0
2011-12-06,21.697,21.725,21.262,21.556,431824,0
2011-12-07,21.637,21.654,21.109,21.528,427651,0
2011-12-08,21.313,21.349,20.701,20.755,483844,0
2011-12-09,20.809,21.474,20.756,21.385,368516,0
2011-12-12,21.172,21.172,20.818,21.058,320263,0
2011-12-13,21.28,21.28,20.435,20.515,783271,0
2011-12-14,20.4,20.452,20.161,20.215,483950,0
2011-12-15,20.435,20.479,20.233,20.294,376681,0
2011-12-16,20.406,20.994,20.274,20.869,974612,0
2011-12-19,21.031,21.27,20.355,20.39,626635,0
2011-12-20,20.852,21.218,20.799,21.137,504494,0
2011-12-21,20.995,21.637,20.915,21.591,809373,0
2011-12-22,21.715,21.918,21.421,21.6,427396,0
2011-12-23,21.697,21.768,21.466,21.581,190485,0
2011-12-27,20.352,21.697,20.352,21.581,262351,0
2011-12-28,21.637,21.688,21.245,21.376,344620,0
2011-12-29,21.466,21.68,21.33,21.654,324728,0
2011-12-30,21.716,21.716,21.376,21.402,281123,0
2012-01-03,21.927,21.991,21.493,21.725,706401,0
2012-01-04,21.741,21.777,21.537,21.573,466029,0
2012-01-05,21.466,21.734,21.181,21.663,494390,0
2012-01-06,21.68,21.964,21.573,21.927,669916,0
2012-01-09,21.918,21.982,21.759,21.909,266025,0
2012-01-10,22.09,22.319,21.82,22.135,291631,0
2012-01-11,21.991,22.24,21.991,22.17,296229,0
2012-01-12,22.205,22.312,22.035,22.24,331190,0
2012-01-13,22.09,22.399,21.927,22.39,262592,0
2012-01-17,22.489,22.517,22.205,22.381,309327,0
2012-01-18,22.294,22.687,22.267,22.669,262545,0
2012-01-19,22.714,22.968,22.632,22.934,207040,0
2012-01-20,22.906,22.934,22.623,22.844,239930,0
2012-01-23,22.818,22.818,22.267,22.687,308409,0
2012-01-24,22.533,22.687,22.17,22.687,253814,0
2012-01-25,22.714,23.141,22.57,22.889,383358,0
2012-01-26,23.031,23.255,22.88,23.184,554244,0
2012-01-27,23.431,23.45,22.597,22.827,391841,0
2012-01-30,22.533,23.077,22.126,23.004,410278,0
2012-01-31,23.052,23.312,22.689,23.259,506932,0
2012-02-01,23.344,23.736,22.987,23.086,815921,0
2012-02-02,22.995,23.158,22.533,22.695,524459,0
2012-02-03,23.022,23.175,22.767,22.784,430073,0
2012-02-06,22.687,22.809,22.205,22.303,769930,0
2012-02-07,22.153,22.987,22.153,22.906,710697,0
2012-02-08,22.784,23.004,22.678,23.004,269892,0
2012-02-09,23.004,23.113,22.801,22.915,306808,0
2012-02-10,22.632,22.784,22.517,22.678,256131,0
2012-02-13,22.924,22.934,22.65,22.915,260181,0
2012-02-14,22.827,22.835,22.525,22.687,248440,0
2012-02-15,22.818,22.818,21.891,22.01,877974,0
2012-02-16,22.072,22.88,22.072,22.853,659983,0
2012-02-17,22.862,22.942,22.498,22.705,404503,0
2012-02-21,22.767,22.767,22.303,22.371,455758,0
2012-02-22,22.108,22.525,22.108,22.17,288091,0
2012-02-23,22.205,22.472,21.973,22.312,471538,0
2012-02-24,22.335,22.517,21.537,22.09,398001,0
2012-02-27,21.927,22.362,21.82,22.267,553332,0
2012-02-28,22.24,22.267,21.777,21.954,372434,0
2012-02-29,21.949,22.049,21.395,21.558,766135,0
2012-03-01,21.838,22.019,21.688,21.918,870875,0
2012-03-02,21.741,22.101,21.591,22.001,807167,0
2012-03-05,21.82,22.326,21.645,22.276,543830,0
2012-03-06,22.001,22.082,21.716,22.019,498343,0
2012-03-07,21.483,22.154,21.483,21.928,361998,0
2012-03-08,22.055,22.364,21.768,22.305,502798,0
2012-03-09,22.312,22.722,22.213,22.533,318826,0
2012-03-12,22.481,22.714,22.381,22.687,497867,0
2012-03-13,22.784,22.853,22.39,22.776,509645,0
2012-03-14,22.818,22.889,22.426,22.579,419967,0
2012-03-15,22.614,23.067,22.481,22.906,406467,0
2012-03-16,22.784,22.898,22.623,22.678,603506,0
2012-03-19,22.66,22.915,22.641,22.705,300241,0
2012-03-20,22.542,22.705,22.399,22.57,242871,0
2012-03-21,22.588,22.827,22.498,22.714,290200,0
2012-03-22,22.669,22.669,22.178,22.588,428393,0
2012-03-23,22.392,22.838,22.232,22.802,447548,0
2012-03-26,22.924,23.141,22.889,22.987,269138,0
2012-03-27,22.791,23.031,22.791,22.95,286972,0
2012-03-28,22.906,23.013,22.498,22.739,353018,0
2012-03-29,22.489,22.579,22.178,22.507,468779,0
2012-03-30,22.544,22.724,22.064,22.127,736826,0
2012-04-02,21.909,22.481,21.891,22.353,451504,0
2012-04-03,22.25,22.535,22.145,22.428,495388,0
2012-04-04,22.373,22.392,21.983,22.127,453955,0
2012-04-05,21.974,22.055,21.883,21.992,424380,0
2012-04-09,21.581,21.777,21.457,21.547,439846,0
2012-04-10,21.421,21.474,20.903,21.099,697069,0
2012-04-11,21.254,21.556,21.208,21.556,509716,0
2012-04-12,21.591,21.734,21.502,21.547,356407,0
2012-04-13,21.447,21.591,21.208,21.217,309885,0
2012-04-16,21.235,21.528,21.099,21.402,404316,0
2012-04-17,21.492,21.955,21.457,21.829,565546,0
2012-04-18,21.768,21.786,21.537,21.556,269410,0
2012-04-19,21.537,21.628,20.565,20.779,1625943,0
2012-04-20,21.056,21.056,20.62,20.762,1019815,0
2012-04-23,20.556,20.939,20.447,20.824,861195,0
2012-04-24,20.876,21.217,20.779,21.171,542792,0
2012-04-25,21.33,21.447,21.118,21.226,547248,0
2012-04-26,21.162,21.162,20.815,20.958,596228,0
2012-04-27,20.958,21.261,20.859,21.162,756027,0
2012-04-30,21.083,21.254,20.939,21.064,453537,0
2012-05-01,21.126,21.429,20.903,21.279,623586,0
2012-05-02,21.235,21.955,21.064,21.813,799669,0
2012-05-03,21.751,21.804,21.322,21.393,597970,0
2012-05-04,21.33,21.367,20.939,20.974,358019,0
2012-05-07,20.833,21.519,20.646,21.226,752395,0
2012-05-08,21.144,21.367,21.099,21.33,410529,0
2012-05-09,21.126,21.269,21.01,21.144,431134,0
2012-05-10,21.357,21.367,20.824,20.884,779964,0
2012-05-11,20.69,21.047,20.376,20.859,263531,0
2012-05-14,20.69,20.903,20.537,20.762,166504,0
2012-05-15,20.699,21.153,20.611,21.01,324304,0
2012-05-16,21.029,21.376,21.029,21.189,358968,0
2012-05-17,21.33,21.384,20.602,20.602,356298,0
2012-05-18,20.602,20.876,20.332,20.367,391422,0
2012-05-21,20.367,20.849,20.254,20.824,413026,0
2012-05-22,20.815,20.841,20.447,20.62,367147,0
2012-05-23,20.528,21.162,20.404,21.064,559808,0
2012-05-24,21.109,21.581,20.949,21.547,447499,0
2012-05-25,21.492,21.591,21.235,21.537,434950,0
2012-05-29,21.628,21.873,21.581,21.82,518025,0
2012-05-30,21.637,21.697,21.393,21.429,671504,0
2012-05-31,21.376,21.82,21.135,21.707,699461,0
2012-06-01,21.296,21.296,20.824,20.849,336477,0
2012-06-04,20.876,20.966,20.574,20.762,270997,0
2012-06-05,20.672,20.841,20.474,20.546,395632,0
2012-06-06,20.708,21.218,20.708,21.209,308105,0
2012-06-07,21.386,21.549,20.967,20.984,248514,0
2012-06-08,21.011,21.331,20.959,21.271,174852,0
2012-06-11,21.421,21.502,21.091,21.109,273281,0
2012-06-12,21.135,21.33,20.921,21.269,472500,0
2012-06-13,21.171,21.492,21.019,21.18,246235,0
2012-06-14,21.162,21.768,21.126,21.672,391536,0
2012-06-15,21.744,21.744,21.485,21.521,485102,0
2012-06-18,21.429,21.829,21.33,21.768,277798,0
2012-06-19,21.796,22.189,21.751,22.179,522191,0
2012-06-20,22.136,22.136,21.796,21.892,596363,0
2012-06-21,21.968,21.986,21.521,21.7,574626,0
2012-06-22,21.736,21.736,20.753,20.959,1812762,0
2012-06-25,20.824,20.824,20.501,20.655,711953,0
2012-06-26,20.699,20.815,20.367,20.592,419077,0
2012-06-27,20.664,20.797,20.501,20.611,496781,0
2012-06-28,20.43,20.984,20.376,20.967,624886,0
2012-06-29,21.228,21.503,20.959,21.35,434000,0
2012-07-02,21.494,21.558,20.959,21.378,623407,0
2012-07-03,21.359,21.762,21.359,21.753,209470,0
2012-07-05,21.7,22.067,21.602,21.921,259120,0
2012-07-06,21.789,21.886,21.44,21.521,445662,0
2012-07-09,21.584,21.638,21.255,21.404,320146,0
2012-07-10,21.558,21.611,20.788,20.815,612286,0
2012-07-11,20.841,21.03,20.646,20.885,380599,0
2012-07-12,20.69,21.039,20.602,20.949,345739,0
2012-07-13,20.94,21.567,20.94,21.35,310300,0
2012-07-16,21.297,21.422,21.039,21.271,432233,0
2012-07-17,19.137,20.967,19.101,20.537,1733553,0
2012-07-18,20.501,21.146,20.501,20.967,569556,0
2012-07-19,19.787,20.62,19.752,20.421,1011552,0
2012-07-20,20.271,20.52,20.2,20.421,727868,0
2012-07-23,20.082,20.263,19.948,20.108,534300,0
2012-07-24,20.065,20.173,19.76,20.117,545568,0
2012-07-25,20.173,20.173,20.001,20.082,464740,0
2012-07-26,20.278,20.394,19.911,20.037,435241,0
2012-07-27,20.101,20.94,19.902,20.763,407389,0
2012-07-30,20.824,21.02,20.664,20.763,237622,0
2012-07-31,20.753,20.922,20.574,20.627,435004,0
2012-08-01,20.69,20.788,19.984,20.082,848952,0
2012-08-02,20.073,20.555,19.993,20.447,479043,0
2012-08-03,20.744,21.127,20.52,20.868,558276,0
2012-08-06,20.806,21.1,20.672,20.708,413781,0
2012-08-07,20.788,21.03,20.716,20.833,419841,0
2012-08-08,20.797,20.894,20.682,20.806,523821,0
2012-08-09,20.753,20.815,20.546,20.664,456190,0
2012-08-10,20.655,20.797,20.483,20.716,357609,0
2012-08-13,20.62,20.815,20.483,20.592,480614,0
2012-08-14,20.682,20.94,20.474,20.555,591654,0
2012-08-15,20.483,20.931,20.343,20.868,260708,0
2012-08-16,20.806,20.824,20.602,20.806,407953,0
2012-08-17,20.744,20.779,20.492,20.592,614122,0
2012-08-20,20.555,20.646,20.332,20.483,549602,0
2012-08-21,20.501,20.744,20.474,20.685,363746,0
2012-08-22,20.655,20.751,20.35,20.565,434506,0
2012-08-23,20.474,20.637,20.227,20.357,331058,0
2012-08-24,20.288,20.439,20.191,20.227,279989,0
2012-08-27,20.271,20.391,20.136,20.271,437387,0
2012-08-28,20.191,20.474,20.163,20.421,517299,0
2012-08-29,20.394,21.034,20.341,20.357,599439,0
2012-08-30,20.236,20.314,19.849,19.866,394038,0
2012-08-31,19.956,20.037,19.52,19.883,514981,0
2012-09-04,19.84,20.314,19.547,20.173,399382,0
2012-09-05,20.101,20.263,19.672,19.745,450126,0
2012-09-06,19.777,20.297,19.777,20.227,365681,0
2012-09-07,20.341,20.439,20.245,20.367,270119,0
2012-09-10,20.456,20.824,20.357,20.815,330322,0
2012-09-11,20.753,21.03,20.646,20.833,365218,0
2012-09-12,20.868,21.2,20.726,21.181,265342,0
2012-09-13,21.127,21.602,20.994,21.154,482734,0
2012-09-14,18.947,19.883,18.919,19.599,4030106,0
2012-09-17,19.484,19.718,19.064,19.295,1032975,0
2012-09-18,19.215,19.538,18.978,19.501,949976,0
2012-09-19,19.484,20.091,19.206,19.787,895598,0
2012-09-20,19.735,19.735,19.154,19.232,977913,0
2012-09-21,19.493,19.493,18.901,18.965,1532479,0
2012-09-24,18.992,19.206,18.91,19.101,693292,0
2012-09-25,19.258,19.258,18.699,18.83,1070821,0
2012-09-26,18.919,19.258,18.892,19.162,949078,0
2012-09-27,19.215,19.457,19.056,19.34,1016677,0
2012-09-28,19.286,19.286,19.038,19.137,932567,0
2012-10-01,19.137,19.402,18.973,19.224,985732,0
2012-10-02,19.233,19.233,18.969,19.073,833806,0
2012-10-03,19.073,19.664,18.9,19.457,852520,0
2012-10-04,19.366,20.012,19.286,19.876,1205141,0
2012-10-05,19.903,20.119,19.654,19.779,1376900,0
2012-10-08,19.71,20.075,19.539,19.995,439611,0
2012-10-09,20.058,20.157,19.797,19.894,564107,0
2012-10-10,19.867,20.229,19.753,20.048,431532,0
2012-10-11,20.094,20.317,19.816,19.86,549491,0
2012-10-12,19.94,20.468,19.931,20.212,1089525,0
2012-10-15,20.29,20.693,20.084,20.388,1013173,0
2012-10-16,20.477,20.757,20.389,20.531,613236,0
2012-10-17,20.605,20.693,20.459,20.623,449358,0
2012-10-18,20.281,20.397,19.824,20.147,1070667,0
2012-10-19,19.967,20.058,19.664,19.761,700349,0
2012-10-22,19.807,19.851,19.548,19.654,550019,0
2012-10-23,19.591,20.203,19.53,20.184,693314,0
2012-10-24,20.203,20.37,20.039,20.194,891552,0
2012-10-25,20.265,20.29,20.03,20.274,417115,0
2012-10-26,20.239,20.406,20.012,20.166,414607,0
2012-10-31,20.138,20.766,19.922,20.748,638055,0
2012-11-01,20.64,20.989,20.495,20.908,903541,0
2012-11-02,20.963,21.043,20.623,20.693,787920,0
2012-11-05,20.729,20.908,20.55,20.863,695955,0
2012-11-06,20.871,21.482,20.871,21.205,942129,0
2012-11-07,21.016,21.105,20.623,20.871,496552,0
2012-11-08,20.898,20.98,20.299,20.424,574792,0
2012-11-09,20.317,20.54,20.138,20.442,539681,0
2012-11-12,20.559,21.31,20.442,21.07,890638,0
2012-11-13,20.863,21.159,20.863,20.871,547420,0
2012-11-14,20.989,21.196,20.248,20.281,836497,0
2012-11-15,20.317,20.676,20.22,20.587,1265718,0
2012-11-16,20.54,20.684,20.11,20.344,1588603,0
2012-11-19,20.711,20.711,20.184,20.514,741031,0
2012-11-20,20.45,20.54,20.229,20.406,615259,0
2012-11-21,20.495,20.559,20.203,20.424,551198,0
2012-11-23,20.487,20.703,20.416,20.668,194341,0
2012-11-26,20.577,20.81,20.522,20.649,556322,0
2012-11-27,20.668,21.266,20.668,20.993,1385220,0
2012-11-28,20.984,21.118,20.629,20.831,1102958,0
2012-11-29,21.032,21.071,20.735,20.974,966718,0
2012-11-30,21.08,21.262,20.755,20.783,690857,0
2012-12-03,20.916,21.012,20.379,20.629,820080,0
2012-12-04,20.725,20.806,20.504,20.602,670834,0
2012-12-05,20.697,20.896,20.532,20.765,570249,0
2012-12-06,20.792,20.946,20.629,20.715,361065,0
2012-12-07,20.821,20.861,20.485,20.629,706477,0
2012-12-10,20.359,20.783,20.332,20.562,912662,0
2012-12-11,20.687,20.755,20.303,20.313,1177159,0
2012-12-12,20.389,20.455,20.001,20.025,913980,0
2012-12-13,20.025,20.239,19.766,19.929,831656,0
2012-12-14,20.006,20.131,19.815,19.958,1089382,0
2012-12-17,19.786,20.055,19.786,20.016,653046,0
2012-12-18,20.083,20.455,19.919,20.437,558914,0
2012-12-19,20.627,20.627,20.35,20.399,908439,0
2012-12-20,20.485,20.592,20.369,20.532,507101,0
2012-12-21,20.359,20.841,20.249,20.831,1084462,0
2012-12-24,20.869,20.913,20.602,20.678,159236,0
2012-12-26,20.678,20.831,20.629,20.649,383721,0
2012-12-27,20.707,20.867,20.455,20.629,403487,0
2012-12-28,20.723,20.723,20.455,20.465,496922,0
2012-12-31,20.428,20.792,20.313,20.765,464765,0
2013-01-02,21.463,21.627,21.185,21.578,1372330,0
2013-01-03,21.693,21.751,21.291,21.366,714069,0
2013-01-04,21.492,21.723,21.327,21.618,519371,0
2013-01-07,21.608,21.691,21.317,21.521,381419,0
2013-01-08,21.366,21.54,21.165,21.453,480236,0
2013-01-09,21.56,21.684,21.482,21.674,627655,0
2013-01-10,21.799,21.883,21.656,21.836,610781,0
2013-01-11,21.779,21.952,21.637,21.799,348828,0
2013-01-14,21.254,21.703,21.146,21.545,735681,0
2013-01-15,21.385,21.713,21.214,21.693,501463,0
2013-01-16,21.741,22.107,21.55,21.972,509875,0
2013-01-17,22.089,22.597,22.079,22.393,593717,0
2013-01-18,22.442,22.51,22.23,22.451,516340,0
2013-01-22,22.5,22.625,22.383,22.548,463014,0
2013-01-23,22.606,22.703,22.343,22.538,619179,0
2013-01-24,23.346,24.027,23.144,23.565,1214511,0
2013-01-25,23.74,23.787,23.26,23.585,386384,0
2013-01-28,23.527,23.768,23.392,23.547,474991,0
2013-01-29,23.046,23.126,22.156,22.949,1361924,0
2013-01-30,22.949,23.046,22.577,22.615,707384,0
2013-01-31,22.597,22.732,22.343,22.684,710460,0
2013-02-01,22.722,22.835,22.558,22.703,792228,0
2013-02-04,22.693,22.761,22.442,22.568,342916,0
2013-02-05,22.49,22.78,22.383,22.49,715198,0
2013-02-06,22.49,22.665,22.353,22.577,583041,0
2013-02-07,22.684,22.684,22.24,22.325,552804,0
2013-02-08,22.422,22.675,22.383,22.538,455506,0
2013-02-11,22.606,22.788,22.456,22.51,361715,0
2013-02-12,22.606,22.615,22.373,22.471,430812,0
2013-02-13,22.5,22.722,22.221,22.318,464427,0
2013-02-14,22.309,22.538,22.309,22.528,518524,0
2013-02-15,22.49,22.859,22.26,22.27,1154850,0
2013-02-19,22.353,22.615,22.333,22.568,453207,0
2013-02-20,22.587,22.587,21.942,21.982,399561,0
2013-02-21,22.02,22.203,21.482,21.666,571270,0
2013-02-22,21.808,22.03,21.693,21.922,394459,0
2013-02-25,22.03,22.03,21.385,21.385,417279,0
2013-02-26,21.531,21.684,21.234,21.608,747148,0
2013-02-27,21.656,22.039,21.598,21.865,787701,0
2013-02-28,21.883,22.309,21.761,22.107,422758,0
2013-03-01,21.942,22.26,21.779,22.039,562800,0
2013-03-04,22.039,22.107,21.761,22.049,439090,0
2013-03-05,22.221,22.393,22.146,22.333,345785,0
2013-03-06,22.412,22.538,22.127,22.213,312388,0
2013-03-07,22.184,22.25,21.992,22.107,340541,0
2013-03-08,22.289,22.558,22.146,22.51,530240,0
2013-03-11,22.52,22.635,22.471,22.597,356271,0
2013-03-12,22.568,22.675,22.422,22.538,310606,0
2013-03-13,22.548,23.41,22.548,23.372,596999,0
2013-03-14,23.4,23.667,23.212,23.644,362019,0
2013-03-15,23.614,23.701,23.202,23.498,705399,0
2013-03-18,23.327,23.759,23.154,23.595,610783,0
2013-03-19,23.691,23.816,23.346,23.565,487335,0
2013-03-20,23.517,23.931,23.479,23.787,551511,0
2013-03-21,23.672,23.759,23.187,23.297,809758,0
2013-03-22,23.42,23.796,23.42,23.555,612361,0
2013-03-25,23.691,23.826,22.864,23.202,501637,0
2013-03-26,23.346,23.45,22.969,23.182,358232,0
2013-03-27,23.106,23.106,22.655,23.056,457759,0
2013-03-28,23.126,23.288,22.988,23.182,469770,0
2013-04-01,23.136,23.202,22.471,22.655,501817,0
2013-04-02,22.78,22.921,22.194,22.213,1027466,0
2013-04-03,22.24,22.325,21.873,22.089,540285,0
2013-04-04,22.146,22.318,21.865,22.289,394240,0
2013-04-05,21.942,22.771,21.799,22.722,518883,0
2013-04-08,22.684,22.713,22.402,22.528,547774,0
2013-04-09,22.635,22.741,22.279,22.299,508969,0
2013-04-10,22.49,22.979,22.251,22.884,611319,0
2013-04-11,22.806,23.096,22.787,22.884,666432,0
2013-04-12,22.713,22.844,22.411,22.816,466168,0
2013-04-15,23.27,23.289,21.92,22.019,700001,0
2013-04-16,22.201,22.489,22.173,22.441,717564,0
2013-04-17,22.362,22.392,21.891,22.009,638264,0
2013-04-18,22.239,22.239,21.97,22.062,509136,0
2013-04-19,21.085,22.201,20.978,22.126,1071621,0
2013-04-22,22.192,22.229,21.518,21.891,1145235,0
2013-04-23,22.097,22.324,21.862,21.891,623179,0
2013-04-24,21.94,22.067,21.815,21.911,408974,0
2013-04-25,22.164,22.352,21.96,22.047,1530303,0
2013-04-26,22.077,22.136,21.72,22.009,739516,0
2013-04-29,22.239,22.249,21.891,21.93,574512,0
2013-04-30,22.037,22.116,21.767,22.097,546198,0
2013-05-01,22.173,22.173,21.644,21.672,653029,0
2013-05-02,21.748,22.136,21.7,21.96,695605,0
2013-05-03,22.308,22.874,22.229,22.372,887212,0
2013-05-06,22.48,23.126,22.465,22.674,1065470,0
2013-05-07,22.797,23.008,22.713,23.008,492898,0
2013-05-08,22.988,23.27,22.674,23.116,579610,0
2013-05-09,23.165,23.231,22.949,23.126,346122,0
2013-05-10,23.223,23.347,23.116,23.298,300821,0
2013-05-13,23.356,23.356,23.057,23.126,220796,0
2013-05-14,23.077,23.383,22.979,23.374,464569,0
2013-05-15,23.298,23.933,23.165,23.838,606960,0
2013-05-16,23.856,23.933,23.637,23.683,531870,0
2013-05-17,23.848,24.001,23.655,23.856,371031,0
2013-05-20,23.884,24.144,23.761,24.029,593674,0
2013-05-21,24.108,24.326,24.029,24.193,593047,0
2013-05-22,24.242,24.481,23.903,24.058,558902,0
2013-05-23,23.884,24.134,23.848,24.108,599733,0
2013-05-24,24.058,24.058,23.756,23.828,498098,0
2013-05-28,24.029,24.242,23.664,23.761,680125,0
2013-05-29,23.586,23.981,23.586,23.838,446962,0
2013-05-30,23.942,24.336,23.655,24.193,499050,0
2013-05-31,23.502,24.199,23.34,24.084,693310,0
2013-06-03,24.242,24.247,23.865,24.222,942273,0
2013-06-04,24.317,24.432,23.933,24.019,589942,0
2013-06-05,23.991,24.038,23.393,23.46,414804,0
2013-06-06,23.086,23.49,23.037,23.431,573156,0
2013-06-07,23.576,23.961,23.393,23.903,570432,0
2013-06-10,24.019,24.144,23.712,24.001,255507,0
2013-06-11,23.818,23.981,23.596,23.77,290011,0
2013-06-12,23.838,23.903,23.441,23.548,263967,0
2013-06-13,23.556,24.019,23.49,23.961,380015,0
2013-06-14,23.952,24.078,23.556,23.664,307644,0
2013-06-17,23.78,23.78,23.374,23.49,333535,0
2013-06-18,23.548,23.616,23.27,23.596,760247,0
2013-06-19,23.548,23.646,23.411,23.421,315239,0
2013-06-20,23.223,23.347,22.912,23.155,395070,0
2013-06-21,23.203,23.383,22.844,23.096,671250,0
2013-06-24,22.94,23.116,22.614,22.806,436773,0
2013-06-25,22.806,23.126,22.732,23.008,420435,0
2013-06-26,23.231,23.25,22.806,22.931,350207,0
2013-06-27,23.008,23.29,22.895,23.241,307816,0
2013-06-28,23.271,23.481,23.117,23.309,1470560,0
2013-07-01,23.568,23.598,23.193,23.348,560613,0
2013-07-02,23.299,23.461,23.028,23.146,451295,0
2013-07-03,22.75,23.117,22.75,23.028,357045,0
2013-07-05,23.393,23.588,23.188,23.588,485469,0
2013-07-08,23.753,23.782,23.375,23.402,533880,0
2013-07-09,23.461,23.895,23.348,23.714,520443,0
2013-07-10,23.675,23.849,23.665,23.79,389474,0
2013-07-11,23.934,24.425,23.802,24.186,642547,0
2013-07-12,24.032,24.166,23.881,24.002,394738,0
2013-07-15,23.934,24.11,23.598,24.071,428624,0
2013-07-16,24.156,24.176,23.83,23.857,313039,0
2013-07-17,23.83,23.944,23.598,23.782,411218,0
2013-07-18,23.876,24.032,23.762,23.993,278912,0
2013-07-19,23.915,24.071,23.704,23.753,427214,0
2013-07-22,23.694,24.032,23.583,23.714,889379,0
2013-07-23,22.692,23.432,22.45,22.518,3189447,0
2013-07-24,22.74,23.213,22.546,22.712,945721,0
2013-07-25,22.731,22.94,22.702,22.835,693293,0
2013-07-26,22.826,23.193,22.702,23.077,596115,0
2013-07-29,23.057,23.077,22.844,22.912,659361,0
2013-07-30,22.959,23.309,22.854,23.008,613664,0
2013-07-31,23.137,23.353,22.998,23.203,668384,0
2013-08-01,23.422,23.925,23.183,23.815,885122,0
2013-08-02,23.724,23.81,23.461,23.51,734723,0
2013-08-05,23.53,23.704,23.348,23.55,363099,0
2013-08-06,23.481,23.578,23.057,23.117,429043,0
2013-08-07,23.127,23.241,22.77,22.874,506186,0
2013-08-08,23.047,23.183,22.835,22.874,506967,0
2013-08-09,22.884,23.064,22.77,22.779,405414,0
2013-08-12,22.75,23.193,22.75,23.173,325328,0
2013-08-13,23.261,23.348,22.988,23.203,549031,0
2013-08-14,23.165,23.28,22.94,23.047,372808,0
2013-08-15,22.75,22.931,22.614,22.712,453248,0
2013-08-16,22.644,22.902,22.536,22.556,450354,0
2013-08-19,22.614,22.844,22.526,22.664,379614,0
2013-08-20,22.702,22.888,22.611,22.826,264954,0
2013-08-21,22.74,22.864,22.629,22.721,340445,0
2013-08-22,22.787,23.193,22.787,22.998,341353,0
2013-08-23,23.028,23.042,22.75,22.854,582213,0
2013-08-26,22.884,23.037,22.732,22.835,557325,0
2013-08-27,22.605,22.712,22.459,22.546,415184,0
2013-08-28,22.546,22.797,22.42,22.721,312181,0
2013-08-29,22.712,22.884,22.546,22.605,199507,0
2013-08-30,22.654,22.692,22.181,22.219,392389,0
2013-09-03,22.459,22.566,22.074,22.276,659944,0
2013-09-04,22.37,22.75,22.218,22.556,567931,0
2013-09-05,22.576,22.844,22.498,22.731,266047,0
2013-09-06,22.902,22.94,22.536,22.74,396600,0
2013-09-09,22.731,23.127,22.731,23.107,320273,0
2013-09-10,23.281,23.542,23.138,23.532,386802,0
2013-09-11,23.422,23.598,23.375,23.481,389538,0
2013-09-12,23.53,23.608,23.329,23.51,331896,0
2013-09-13,23.58,23.64,23.272,23.483,495111,0
2013-09-16,23.782,23.782,23.339,23.54,655712,0
2013-09-17,21.909,22.556,21.804,22.556,2759692,0
2013-09-18,22.469,22.586,22.315,22.469,962705,0
2013-09-19,22.479,22.715,22.459,22.654,650916,0
2013-09-20,22.605,22.797,22.429,22.566,1392407,0
2013-09-23,22.556,22.596,22.381,22.488,687927,0
2013-09-24,22.508,22.614,22.314,22.35,534767,0
2013-09-25,22.35,22.556,22.133,22.218,743716,0
2013-09-26,22.419,22.96,22.256,22.39,694563,0
2013-09-27,22.305,22.498,22.171,22.314,463424,0
2013-09-30,22.181,22.576,22.153,22.498,612230,0
2013-10-01,22.546,22.921,22.526,22.902,805104,0
2013-10-02,22.816,22.893,22.518,22.664,545862,0
2013-10-03,22.712,22.844,22.526,22.576,740269,0
2013-10-04,22.546,22.874,22.518,22.826,432843,0
2013-10-07,22.634,22.816,22.518,22.526,557737,0
2013-10-08,22.439,22.614,22.218,22.218,631533,0
2013-10-09,22.34,22.36,22.094,22.19,741412,0
2013-10-10,22.419,22.556,22.162,22.314,889795,0
2013-10-11,22.228,22.409,22.19,22.409,918975,0
2013-10-14,22.34,22.556,22.228,22.459,658318,0
2013-10-15,22.409,22.556,22.266,22.419,560221,0
2013-10-16,22.654,22.806,22.508,22.654,500100,0
2013-10-17,22.634,22.941,22.479,22.854,398903,0
2013-10-18,22.246,22.787,22.199,22.787,1338262,0
2013-10-21,22.854,22.912,22.664,22.826,599328,0
2013-10-22,22.98,23.167,22.74,22.884,598817,0
2013-10-23,22.854,22.932,22.77,22.811,453078,0
2013-10-24,22.826,22.893,22.624,22.684,521626,0
2013-10-25,22.787,22.787,22.526,22.596,436565,0
2013-10-28,22.508,22.721,22.508,22.644,405228,0
2013-10-29,22.731,22.74,22.634,22.703,358649,0
2013-10-30,22.674,22.806,22.419,22.536,561152,0
2013-10-31,22.546,22.605,22.209,22.38,411954,0
2013-11-01,22.4,22.586,22.236,22.419,549048,0
2013-11-04,22.566,22.806,22.439,22.74,568499,0
2013-11-05,22.712,22.787,22.518,22.518,500929,0
2013-11-06,22.703,22.902,22.218,22.266,419390,0
2013-11-07,22.295,22.449,22.123,22.18,526177,0
2013-11-08,22.236,22.39,22.18,22.37,681185,0
2013-11-11,22.429,22.566,22.236,22.37,788698,0
2013-11-12,22.469,22.654,22.276,22.459,814983,0
2013-11-13,22.479,22.605,22.36,22.586,404076,0
2013-11-14,22.654,22.797,22.488,22.779,598094,0
2013-11-15,22.797,23.128,22.526,23.048,1051632,0
2013-11-18,23.058,23.058,22.844,22.96,868028,0
2013-11-19,22.989,22.989,22.605,22.74,607200,0
2013-11-20,22.874,22.932,22.644,22.779,362582,0
2013-11-21,22.884,23.048,22.76,22.97,363619,0
2013-11-22,22.98,22.98,22.826,22.902,261899,0
2013-11-25,22.96,22.999,22.884,22.97,278557,0
2013-11-26,23.019,23.149,22.922,23.019,298488,0
2013-11-27,23.048,23.185,22.95,23.098,234994,0
2013-11-29,23.194,23.291,23.078,23.262,302962,0
2013-12-02,23.272,23.414,23.058,23.262,743997,0
2013-12-03,23.242,23.291,22.932,22.98,467497,0
2013-12-04,22.902,23.147,22.779,23.078,680876,0
2013-12-05,23.048,23.376,23.038,23.367,634104,0
2013-12-06,23.463,23.542,23.233,23.367,763675,0
2013-12-09,23.394,23.522,23.358,23.434,345342,0
2013-12-10,23.463,23.649,23.185,23.262,640620,0
2013-12-11,23.358,23.358,22.97,23.029,577918,0
2013-12-12,23.058,23.108,22.779,22.902,506724,0
2013-12-13,22.884,23.157,22.816,23.108,660780,0
2013-12-16,23.157,23.468,23.011,23.463,492113,0
2013-12-17,23.463,24.13,23.31,23.774,1257136,0
2013-12-18,23.869,24.277,23.764,24.277,717300,0
2013-12-19,24.305,24.39,24.015,24.025,458608,0
2013-12-20,24.025,24.13,23.696,23.764,1501720,0
2013-12-23,23.86,24.044,23.802,24.044,550851,0
2013-12-24,24.044,24.123,23.908,24.015,243494,0
2013-12-26,24.13,24.305,23.889,23.918,429013,0
2013-12-27,24.015,24.159,23.928,24.005,334642,0
2013-12-30,24.034,24.054,23.851,23.908,229821,0
2013-12-31,23.996,24.084,23.869,23.898,375929,0
2014-01-02,23.879,23.966,23.492,23.726,477175,0
2014-01-03,23.842,23.937,23.667,23.746,282672,0
2014-01-06,23.889,24.354,23.579,23.774,610826,0
2014-01-07,23.822,24.104,23.657,24.015,738405,0
2014-01-08,23.976,24.015,23.736,23.898,539500,0
2014-01-09,23.928,24.15,23.86,24.123,301417,0
2014-01-10,24.16,24.569,24.005,24.559,536679,0
2014-01-13,24.43,24.645,24.224,24.306,484776,0
2014-01-14,24.354,24.49,24.239,24.49,494133,0
2014-01-15,24.45,24.569,24.297,24.43,487938,0
2014-01-16,24.344,24.695,24.278,24.675,512620,0
2014-01-17,24.539,24.924,24.44,24.665,605546,0
2014-01-21,24.49,25.293,24.45,25.283,1222790,0
2014-01-22,25.293,26.009,25.283,26,1390393,0
2014-01-23,25.828,26.019,25.564,25.73,617229,0
2014-01-24,25.486,25.71,25.024,25.1,450658,0
2014-01-27,25.169,25.283,24.857,24.974,760872,0
2014-01-28,25.062,25.245,24.886,25.043,612892,0
2014-01-29,24.934,25.779,24.789,25.254,1074498,0
2014-01-30,25.273,25.632,25.264,25.584,1049918,0
2014-01-31,25.15,25.516,25.004,25.235,996779,0
2014-02-03,25.13,25.273,24.334,24.579,1117561,0
2014-02-04,24.626,24.752,24.349,24.723,876126,0
2014-02-05,24.549,24.944,24.549,24.867,907628,0
2014-02-06,24.984,25.043,24.798,24.877,415062,0
2014-02-07,24.877,25.13,24.837,25.033,522255,0
2014-02-10,25.033,25.033,24.645,24.827,427805,0
2014-02-11,24.789,25.11,24.752,25.072,370021,0
2014-02-12,25.043,25.16,24.626,24.857,719081,0
2014-02-13,24.695,25.183,24.695,25.13,482350,0
2014-02-14,25.13,25.381,25.052,25.313,656021,0
2014-02-18,25.044,25.419,25.044,25.293,430875,0
2014-02-19,25.16,25.409,24.789,24.807,443877,0
2014-02-20,24.77,24.924,24.588,24.857,598972,0
2014-02-21,24.964,25.419,24.877,25.052,642331,0
2014-02-24,25.024,25.506,24.924,25.303,614508,0
2014-02-25,25.303,25.4,25.126,25.235,347387,0
2014-02-26,25.197,25.409,24.924,25.062,761264,0
2014-02-27,25.024,25.254,24.904,25.235,511388,0
2014-02-28,25.235,25.419,25.014,25.033,643712,0
2014-03-03,24.789,25.235,24.495,24.655,1057297,0
2014-03-04,24.924,25.13,24.877,24.894,1037999,0
2014-03-05,24.877,25.043,24.847,24.924,988897,0
2014-03-06,24.944,25.651,24.944,25.584,1202004,0
2014-03-07,25.651,25.895,25.632,25.759,705796,0
2014-03-10,25.613,26.009,25.361,25.424,857042,0
2014-03-11,25.51,25.661,25.12,25.145,574520,0
2014-03-12,24.954,25.283,24.817,24.974,920592,0
2014-03-13,24.974,25.197,24.733,24.924,787464,0
2014-03-14,24.752,24.904,24.598,24.675,528543,0
2014-03-17,24.714,24.944,24.569,24.626,580666,0
2014-03-18,24.579,24.974,24.48,24.549,511492,0
2014-03-19,24.5,24.655,24.45,24.579,352625,0
2014-03-20,24.354,24.635,24.354,24.579,382424,0
2014-03-21,24.695,24.807,24.45,24.47,638182,0
2014-03-24,24.48,24.524,24.239,24.344,368700,0
2014-03-25,24.334,24.47,23.957,23.986,586665,0
2014-03-26,24.269,24.306,23.976,24.123,1148746,0
2014-03-27,24.17,24.316,23.976,23.976,363437,0
2014-03-28,23.966,24.214,23.802,24.054,444396,0
2014-03-31,24.278,24.817,23.966,24.704,495044,0
2014-04-01,25.12,25.12,24.655,25.072,724297,0
2014-04-02,25.1,25.391,24.877,25.052,429823,0
2014-04-03,25.014,25.283,24.914,25.043,326232,0
2014-04-04,25.225,25.264,24.626,24.817,563472,0
2014-04-07,24.827,24.827,24.297,24.354,632298,0
2014-04-08,24.259,24.372,23.937,24.084,892271,0
2014-04-09,24.15,24.559,23.947,24.519,608930,0
2014-04-10,24.401,24.564,24.139,24.258,556723,0
2014-04-11,24.199,24.354,23.995,24.043,515387,0
2014-04-14,24.354,24.569,24.179,24.45,554287,0
2014-04-15,24.42,24.828,24.42,24.808,636880,0
2014-04-16,24.955,25.053,24.685,25.034,603915,0
2014-04-17,25.053,25.198,24.794,24.878,374721,0
2014-04-21,24.945,24.965,24.714,24.858,505320,0
2014-04-22,24.935,25.917,24.935,25.373,1465661,0
2014-04-23,25.275,25.518,24.794,24.838,685065,0
2014-04-24,24.915,25.015,24.607,24.858,591881,0
2014-04-25,24.733,24.887,24.635,24.733,630804,0
2014-04-28,24.733,25.091,24.48,24.714,591966,0
2014-04-29,25.063,25.063,24.47,24.752,440241,0
2014-04-30,24.714,24.975,24.635,24.838,446047,0
2014-05-01,24.752,24.895,24.401,24.878,586654,0
2014-05-02,24.858,25.216,24.7,24.752,439021,0
2014-05-05,24.588,24.752,24.381,24.645,337248,0
2014-05-06,24.616,24.733,24.334,24.48,390931,0
2014-05-07,24.5,24.79,24.334,24.714,446853,0
2014-05-08,24.598,25.005,24.381,24.391,519530,0
2014-05-09,24.268,24.411,24.129,24.381,490268,0
2014-05-12,24.411,25.039,24.268,24.838,472894,0
2014-05-13,24.78,25.005,24.743,24.925,521475,0
2014-05-14,24.878,25.034,24.761,24.878,534793,0
2014-05-15,24.761,24.887,24.559,24.838,471663,0
2014-05-16,24.79,24.965,24.743,24.905,400013,0
2014-05-19,24.99,25.285,24.828,25.203,428207,0
2014-05-20,25.216,25.216,24.743,25.005,535902,0
2014-05-21,24.818,25.236,24.761,24.895,223359,0
2014-05-22,24.985,25.266,24.858,25.18,258728,0
2014-05-23,25.18,25.479,25.063,25.47,402175,0
2014-05-27,25.663,25.663,25.363,25.605,327471,0
2014-05-28,25.576,25.802,25.402,25.663,384687,0
2014-05-29,25.663,25.831,25.538,25.792,238646,0
2014-05-30,25.841,25.841,25.605,25.614,331246,0
2014-06-02,25.586,25.717,25.441,25.682,321718,0
2014-06-03,25.498,25.634,25.275,25.295,316395,0
2014-06-04,25.18,25.393,25.166,25.373,253317,0
2014-06-05,25.343,25.712,25.236,25.663,260787,0
2014-06-06,25.712,25.953,25.605,25.917,298774,0
2014-06-09,25.898,26.203,25.898,26.069,333664,0
2014-06-10,25.953,26.148,25.841,26.148,371235,0
2014-06-11,25.953,26.158,25.792,26.133,423963,0
2014-06-12,25.953,26.012,25.663,25.973,449265,0
2014-06-13,25.917,26.128,25.831,25.926,467187,0
2014-06-16,25.879,25.908,25.547,25.624,292896,0
2014-06-17,25.488,25.742,25.373,25.538,457544,0
2014-06-18,25.586,25.762,25.488,25.682,396906,0
2014-06-19,25.712,25.772,25.586,25.752,248046,0
2014-06-20,25.792,26.031,25.782,25.879,663388,0
2014-06-23,25.879,26.119,25.436,25.498,403944,0
2014-06-24,25.402,25.742,25.198,25.256,298934,0
2014-06-25,25.082,25.461,25.069,25.226,268675,0
2014-06-26,25.18,25.246,24.887,25.151,245921,0
2014-06-27,25.015,25.518,25.015,25.479,891535,0
2014-06-30,25.421,25.752,25.275,25.722,570100,0
2014-07-01,25.85,26.232,25.85,26.109,881980,0
2014-07-02,26.089,26.257,25.604,25.662,448624,0
2014-07-03,25.751,25.963,25.652,25.879,241632,0
2014-07-07,25.83,25.908,25.497,25.652,408630,0
2014-07-08,25.84,25.84,25.44,25.681,479314,0
2014-07-09,25.993,25.993,25.517,25.613,304145,0
2014-07-10,25.342,25.595,25.273,25.382,723463,0
2014-07-11,25.323,25.565,25.273,25.401,321514,0
2014-07-14,25.372,25.613,25.342,25.44,211185,0
2014-07-15,25.45,25.791,25.45,25.604,489894,0
2014-07-16,25.721,25.879,25.517,25.691,407670,0
2014-07-17,25.604,25.934,25.313,25.401,426444,0
2014-07-18,25.323,25.751,25.264,25.633,372873,0
2014-07-21,25.46,25.585,24.341,24.585,2115748,0
2014-07-22,24.576,25.099,24.576,25.052,969100,0
2014-07-23,25.178,25.45,24.796,25.273,665419,0
2014-07-24,25.372,25.613,25.061,25.392,318173,0
2014-07-25,25.206,25.585,24.566,24.585,1098901,0
2014-07-28,24.585,24.604,24.079,24.127,671549,0
2014-07-29,24.195,24.341,23.923,23.942,545423,0
2014-07-30,24.069,24.234,24.01,24.135,328619,0
2014-07-31,24.001,24.135,23.699,23.893,508417,0
2014-08-01,23.827,23.893,23.748,23.817,631376,0
2014-08-04,23.837,24.01,23.709,23.933,393234,0
2014-08-05,23.817,24.059,23.734,23.827,408214,0
2014-08-06,23.67,23.928,23.632,23.903,402920,0
2014-08-07,23.971,24.079,23.856,23.952,358523,0
2014-08-08,23.991,24.099,23.874,24.039,416963,0
2014-08-11,24.175,24.388,24.03,24.205,363533,0
2014-08-12,24.165,24.341,24.069,24.304,346933,0
2014-08-13,24.361,24.652,24.224,24.361,385742,0
2014-08-14,24.417,24.487,24.244,24.379,197819,0
2014-08-15,24.536,24.613,23.729,23.923,1172292,0
2014-08-18,23.923,24.379,23.874,24.274,505361,0
2014-08-19,24.274,24.457,24.145,24.21,434467,0
2014-08-20,24.155,24.214,23.971,24.089,397198,0
2014-08-21,24.165,24.294,23.952,24.155,305391,0
2014-08-22,24.059,24.239,23.903,24.094,380091,0
2014-08-25,24.244,24.322,24.135,24.284,247157,0
2014-08-26,24.304,24.351,24.145,24.205,220007,0
2014-08-27,24.284,24.351,24.049,24.054,196883,0
2014-08-28,23.981,24.234,23.847,24.185,256870,0
2014-08-29,24.205,24.294,24.084,24.205,272430,0
2014-09-02,24.234,24.566,24.155,24.457,386352,0
2014-09-03,24.507,24.652,24.264,24.313,243806,0
2014-09-04,24.284,24.507,24.224,24.351,207531,0
2014-09-05,24.284,24.644,24.175,24.284,289302,0
2014-09-08,24.322,24.322,24.079,24.195,423258,0
2014-09-09,24.205,24.205,23.961,24.03,368339,0
2014-09-10,24.02,24.214,23.837,24.054,648446,0
2014-09-11,24.02,24.244,23.933,24.118,440651,0
2014-09-12,24.145,24.806,24.049,24.75,826541,0
2014-09-15,24.711,24.711,24.427,24.462,627105,0
2014-09-16,24.467,24.745,24.366,24.701,674171,0
2014-09-17,24.778,24.873,24.516,24.652,484395,0
2014-09-18,24.546,24.885,24.546,24.836,401765,0
2014-09-19,24.885,25.032,24.447,24.595,881172,0
2014-09-22,24.497,24.613,24.284,24.408,451004,0
2014-09-23,24.331,24.585,24.127,24.175,432193,0
2014-09-24,24.341,24.692,24.039,24.274,325445,0
2014-09-25,24.145,24.304,23.797,24.205,835466,0
2014-09-26,24.185,24.566,24.03,24.507,455018,0
2014-09-29,24.304,24.672,24.274,24.623,393074,0
2014-09-30,24.652,24.778,24.447,24.497,745369,0
2014-10-01,24.379,24.379,23.739,23.884,554081,0
2014-10-02,23.903,24.128,23.807,24.039,380386,0
2014-10-03,24.255,24.322,23.981,24.186,312364,0
2014-10-06,24.332,24.381,24.01,24.01,259855,0
2014-10-07,23.856,23.913,23.425,23.435,438723,0
2014-10-08,23.464,23.797,23.223,23.758,430594,0
2014-10-09,23.748,23.795,23.183,23.183,407547,0
2014-10-10,23.085,23.523,22.977,23.223,649824,0
2014-10-13,23.281,23.513,22.89,23.075,824606,0
2014-10-14,23.183,23.67,22.996,23.616,1105364,0
2014-10-15,23.223,23.561,22.919,23.415,667973,0
2014-10-16,23.075,23.631,23.075,23.551,798434,0
2014-10-17,23.913,24.001,23.699,23.913,387722,0
2014-10-20,23.817,24.245,23.67,24.206,426308,0
2014-10-21,24.674,25.142,24.409,25.132,1029803,0
2014-10-22,25.209,25.247,24.868,24.9,814362,0
2014-10-23,25.189,25.579,25.132,25.227,678650,0
2014-10-24,25.326,25.49,24.895,25.005,478367,0
2014-10-27,25.005,25.834,24.838,25.795,833548,0
2014-10-28,25.938,26.153,25.715,26.069,464213,0
2014-10-29,26.104,26.773,26.054,26.282,981867,0
2014-10-30,26.016,26.426,26.016,26.417,675875,0
2014-10-31,26.709,26.934,26.493,26.827,1031669,0
2014-11-03,26.807,27.118,26.66,27.021,631588,0
2014-11-04,26.914,27.585,26.905,27.185,545715,0
2014-11-05,27.323,27.733,27.03,27.166,614920,0
2014-11-06,27.166,27.635,26.943,27.625,436208,0
2014-11-07,27.645,27.752,27.411,27.556,560465,0
2014-11-10,27.556,27.743,27.44,27.605,367233,0
2014-11-11,27.576,27.742,27.497,27.693,281366,0
2014-11-12,27.556,27.883,27.478,27.828,530995,0
2014-11-13,27.838,27.956,27.595,27.918,326687,0
2014-11-14,27.878,28.092,27.497,27.762,452957,0
2014-11-17,27.635,27.818,27.556,27.663,426367,0
2014-11-18,27.635,28.013,27.449,27.653,667832,0
2014-11-19,27.585,27.818,27.293,27.713,518602,0
2014-11-20,27.537,28.013,27.497,27.994,289182,0
2014-11-21,28.277,28.627,27.956,28.326,553746,0
2014-11-24,28.356,28.686,28.356,28.666,498074,0
2014-11-25,29.572,30.824,29.046,29.291,1101814,0
2014-11-26,29.272,29.732,29.143,29.542,574823,0
2014-11-28,29.641,30.489,29.641,30.213,481070,0
2014-12-01,30.313,30.313,29.467,29.641,717465,0
2014-12-02,29.611,29.993,29.237,29.835,461550,0
2014-12-03,29.895,30.273,29.698,30.176,720609,0
2014-12-04,30.089,30.313,29.964,30.176,613213,0
2014-12-05,30.176,30.518,29.835,30.013,692334,0
2014-12-08,29.895,30.013,29.348,29.592,573497,0
2014-12-09,29.193,29.572,28.549,29.358,851245,0
2014-12-10,29.223,29.572,28.911,29.378,697981,0
2014-12-11,29.495,29.895,29.49,29.552,512562,0
2014-12-12,29.128,29.816,29.128,29.592,596757,0
2014-12-15,30.186,30.186,29.592,29.766,702379,0
2014-12-16,29.698,30.186,29.438,29.885,806632,0
2014-12-17,29.845,30.06,29.213,30.041,819266,0
2014-12-18,30.422,30.442,30.003,30.283,613272,0
2014-12-19,30.362,30.614,30.079,30.089,946600,0
2014-12-22,30.136,30.372,29.974,30.136,302500,0
2014-12-23,30.303,30.518,30.013,30.46,335249,0
2014-12-24,30.489,30.702,30.432,30.45,209210,0
2014-12-26,30.526,30.888,30.526,30.644,236707,0
2014-12-29,30.604,30.839,30.489,30.526,224240,0
2014-12-30,30.499,30.772,30.263,30.382,426491,0
2014-12-31,30.575,30.918,30.392,30.392,369340,0
2015-01-02,30.575,30.782,29.825,30.372,298515,0
2015-01-05,30.333,30.333,29.697,29.746,472918,0
2015-01-06,29.785,29.923,28.889,29.014,696115,0
2015-01-07,29.161,29.298,28.822,29.141,522530,0
2015-01-08,29.307,29.914,29.206,29.785,683543,0
2015-01-09,29.815,30.064,29.201,29.231,383740,0
2015-01-12,29.231,29.726,29.181,29.65,447585,0
2015-01-13,29.973,30.333,29.388,30.126,640432,0
2015-01-14,29.581,30.089,29.317,29.736,404670,0
2015-01-15,29.864,30.04,29.356,29.356,477258,0
2015-01-16,29.251,29.551,29.054,29.494,558185,0
2015-01-20,30.079,30.223,29.494,29.775,765706,0
2015-01-21,29.746,29.785,28.87,29.004,552042,0
2015-01-22,29.261,29.953,29.014,29.914,511672,0
2015-01-23,29.825,30.021,29.465,29.746,434937,0
2015-01-26,29.707,30.03,29.396,30.012,503962,0
2015-01-27,29.513,30.116,29.406,30.002,488933,0
2015-01-28,30.333,30.509,29.241,29.366,624028,0
2015-01-29,29.396,29.61,28.244,28.536,1063780,0
2015-01-30,28.546,28.977,27.679,27.834,1153031,0
2015-02-02,27.396,28.088,27.396,28.029,1092401,0
2015-02-03,28.068,28.507,27.999,28.44,816386,0
2015-02-04,28.392,28.42,27.999,28.058,445799,0
2015-02-05,28.234,28.87,28.204,28.487,418073,0
2015-02-06,28.536,28.702,28.304,28.411,332052,0
2015-02-09,28.214,28.411,27.894,28.167,613629,0
2015-02-10,28.42,28.663,28.177,28.653,254943,0
2015-02-11,28.585,29.111,28.363,29.054,433487,0
2015-02-12,29.151,29.854,28.967,29.815,695233,0
2015-02-13,29.775,30.343,29.615,30.303,510942,0
2015-02-17,30.243,30.555,29.983,30.343,509651,0
2015-02-18,30.06,30.526,29.953,30.499,589383,0
2015-02-19,31.366,31.366,30.499,30.782,776501,0
2015-02-20,30.812,31.172,30.484,30.918,517004,0
2015-02-23,30.975,31.049,30.604,30.995,546414,0
2015-02-24,31.474,31.854,31.103,31.553,1187856,0
2015-02-25,31.553,31.668,30.966,31.063,764085,0
2015-02-26,31.103,31.425,30.975,31.259,342760,0
2015-02-27,31.172,31.484,31.015,31.289,706597,0
2015-03-02,31.347,31.534,30.947,31.182,647171,0
2015-03-03,31.152,31.162,30.469,30.673,465544,0
2015-03-04,30.585,30.594,30.263,30.46,324816,0
2015-03-05,30.432,30.889,30.186,30.743,357922,0
2015-03-06,30.644,30.879,30.352,30.46,611401,0
2015-03-09,30.518,30.614,30.333,30.422,528069,0
2015-03-10,30.283,30.283,29.785,29.894,539754,0
2015-03-11,29.864,31.249,29.601,31.083,1252218,0
2015-03-12,31.329,31.524,31.015,31.405,785647,0
2015-03-13,31.385,31.434,30.859,31.162,435822,0
2015-03-16,31.162,32.165,31.162,31.698,619088,0
2015-03-17,31.648,31.874,31.366,31.718,361920,0
2015-03-18,31.619,32.126,31.524,32.041,510748,0
2015-03-19,32.05,32.605,31.934,32.323,646659,0
2015-03-20,32.431,32.48,32.022,32.283,873179,0
2015-03-23,32.263,32.391,31.668,31.688,454887,0
2015-03-24,31.786,31.884,31.347,31.434,421369,0
2015-03-25,31.484,31.553,30.879,30.985,678844,0
2015-03-26,30.812,30.812,29.795,30.223,1035126,0
2015-03-27,30.146,30.146,29.65,29.894,874819,0
2015-03-30,30.166,30.323,29.923,30.136,569583,0
2015-03-31,29.825,30.782,29.825,30.644,973260,0
2015-04-01,30.526,30.927,30.156,30.654,712769,0
2015-04-02,30.723,30.763,29.475,29.503,847554,0
2015-04-06,29.366,29.601,29.101,29.171,753666,0
2015-04-07,28.918,29.465,28.918,29.231,475648,0
2015-04-08,29.298,29.541,28.918,29.503,899111,0
2015-04-09,29.581,29.726,29.327,29.697,580409,0
2015-04-10,29.785,30.412,29.66,30.253,774374,0
2015-04-13,30.116,30.545,30.079,30.166,472823,0
2015-04-14,30.186,30.673,29.973,30.526,614476,0
2015-04-15,30.604,30.849,30.233,30.518,467315,0
2015-04-16,30.479,30.663,29.972,30.001,583380,0
2015-04-17,29.853,30.001,29.54,29.804,479230,0
2015-04-20,29.922,30.283,29.922,30.135,638394,0
2015-04-21,30.243,30.802,30.088,30.683,797603,0
2015-04-22,30.575,30.575,28.779,29.599,1488459,0
2015-04-23,29.589,30.125,29.278,29.569,1968601,0
2015-04-24,29.549,29.609,28.553,28.906,1336975,0
2015-04-27,29.354,29.364,26.795,27.215,2908027,0
2015-04-28,27.342,27.781,27.087,27.507,1219414,0
2015-04-29,27.372,27.411,26.795,26.825,955903,0
2015-04-30,26.668,26.776,25.953,26.258,1375575,0
2015-05-01,26.238,26.697,26.209,26.638,966650,0
2015-05-04,26.727,27.077,26.707,26.746,1161595,0
2015-05-05,26.786,26.922,26.414,26.599,849375,0
2015-05-06,26.678,27.077,26.589,26.786,624560,0
2015-05-07,26.825,27.293,26.618,27.137,555308,0
2015-05-08,27.459,27.781,27.205,27.274,533468,0
2015-05-11,27.313,27.391,27.185,27.264,293288,0
2015-05-12,27.166,27.264,26.776,27.117,388754,0
2015-05-13,27.117,27.225,26.422,26.756,688504,0
2015-05-14,26.834,27.087,26.697,26.863,294722,0
2015-05-15,26.863,27.009,26.5,26.717,325930,0
2015-05-18,26.697,27.284,26.52,27.185,476484,0
2015-05-19,27.303,27.635,27.107,27.401,636657,0
2015-05-20,27.333,27.431,27.087,27.205,544212,0
2015-05-21,27.235,27.352,26.999,27.264,545749,0
2015-05-22,27.157,27.264,26.599,26.736,573377,0
2015-05-26,26.697,26.846,26.405,26.736,712124,0
2015-05-27,26.863,27.487,26.678,27.421,817035,0
2015-05-28,27.372,27.507,27.117,27.342,494502,0
2015-05-29,27.185,27.215,26.54,26.893,1099990,0
2015-06-01,27.185,27.185,26.346,26.795,904217,0
2015-06-02,26.668,27.038,26.57,26.825,649349,0
2015-06-03,26.766,27.674,26.727,27.401,852853,0
2015-06-04,27.244,27.781,27.097,27.487,1152076,0
2015-06-05,27.449,28.25,27.235,28.153,850703,0
2015-06-08,28.094,28.329,27.537,27.734,729233,0
2015-06-09,27.9,27.986,27.449,27.645,584669,0
2015-06-10,27.704,28.309,27.625,27.986,691661,0
2015-06-11,27.976,28.225,27.791,27.87,485377,0
2015-06-12,27.811,27.958,27.459,27.507,522826,0
2015-06-15,27.225,27.459,26.843,27.274,471042,0
2015-06-16,26.96,27.254,26.903,27.067,455385,0
2015-06-17,27.038,27.067,26.678,26.843,373110,0
2015-06-18,26.863,27.362,26.834,27.127,417113,0
2015-06-19,26.95,27.323,26.95,26.96,428472,0
2015-06-22,27.107,27.117,26.912,27.009,395523,0
2015-06-23,26.96,27.067,26.834,26.99,279059,0
2015-06-24,26.893,26.999,25.799,26.06,897061,0
2015-06-25,26.169,26.461,25.916,26.149,500415,0
2015-06-26,26.219,26.238,25.759,25.799,844562,0
2015-06-29,25.524,25.897,25.201,25.269,728210,0
2015-06-30,25.514,25.819,25.191,25.65,538926,0
2015-07-01,25.809,25.974,25.669,25.709,469125,0
2015-07-02,25.739,25.819,25.621,25.749,339716,0
2015-07-06,25.669,26.16,25.475,25.729,452579,0
2015-07-07,25.65,26.18,25.534,26.13,915167,0
2015-07-08,25.868,25.994,25.328,25.583,877578,0
2015-07-09,25.729,26.317,25.729,26.051,740918,0
2015-07-10,26.269,26.758,26.23,26.542,578414,0
2015-07-13,26.64,27.15,26.512,27.07,688520,0
2015-07-14,26.905,27.198,26.768,26.953,661589,0
2015-07-15,26.855,27.07,26.377,26.443,733895,0
2015-07-16,27.07,27.237,26.68,27.13,809963,0
2015-07-17,27.208,27.365,26.738,26.865,570855,0
2015-07-20,26.865,27.159,26.855,26.963,694241,0
2015-07-21,27.904,28.354,27.11,28.305,2033386,0
2015-07-22,28.148,28.235,27.168,27.326,1348032,0
2015-07-23,27.384,27.728,26.65,26.68,863792,0
2015-07-24,26.591,26.778,26.299,26.367,817216,0
2015-07-27,26.15,26.23,25.954,26.081,608341,0
2015-07-28,26.22,26.875,25.917,26.845,606809,0
2015-07-29,26.729,27.619,26.66,27.443,592407,0
2015-07-30,27.277,27.747,27.002,27.728,701390,0
2015-07-31,27.718,28.01,27.462,27.648,413969,0
2015-08-03,27.56,28.196,27.326,28.196,513781,0
2015-08-04,28.119,28.374,27.962,28.354,527753,0
2015-08-05,28.588,28.725,28.245,28.285,511104,0
2015-08-06,28.148,28.5,27.815,28.04,738760,0
2015-08-07,27.981,28.178,27.061,27.168,626522,0
2015-08-10,27.345,27.824,27.237,27.805,485570,0
2015-08-11,27.541,28.03,27.404,27.609,421720,0
2015-08-12,27.267,28.03,26.768,27.541,476479,0
2015-08-13,27.481,28.205,27.394,27.501,482813,0
2015-08-14,27.355,27.981,27.355,27.854,357079,0
2015-08-17,27.757,27.942,27.394,27.874,419178,0
2015-08-18,28.148,28.618,27.658,28.295,709356,0
2015-08-19,28.099,28.344,27.668,27.824,446553,0
2015-08-20,27.678,27.904,27.031,27.07,493128,0
2015-08-21,26.66,26.953,26.22,26.239,494762,0
2015-08-24,25.799,26.424,24.926,25.699,787236,0
2015-08-25,26.249,26.434,24.966,25.026,1021594,0
2015-08-26,25.398,26.337,24.966,25.769,872268,0
2015-08-27,26.12,26.22,25.524,25.897,748271,0
2015-08-28,25.868,26.473,25.809,25.984,1491437,0
2015-08-31,25.984,26.308,25.829,25.934,627442,0
2015-09-01,25.457,25.631,24.868,24.956,636836,0
2015-09-02,25.338,25.809,25.259,25.749,723757,0
2015-09-03,25.858,26.023,25.709,25.769,811905,0
2015-09-04,25.447,26.249,25.447,26.091,786063,0
2015-09-08,26.601,26.865,26.061,26.62,665641,0
2015-09-09,26.738,26.788,26.23,26.66,1080430,0
2015-09-10,26.778,27.394,26.63,27.159,1272546,0
2015-09-11,26.983,27.237,26.885,27.14,531328,0
2015-09-14,27.09,27.375,26.934,27.002,488020,0
2015-09-15,27.031,27.678,26.865,27.619,448186,0
2015-09-16,27.541,27.894,27.365,27.708,590876,0
2015-09-17,27.619,28.099,27.458,28.03,842645,0
2015-09-18,27.531,28.089,27.394,27.698,1057651,0
2015-09-21,27.924,27.933,27.394,27.658,743573,0
2015-09-22,27.443,27.462,26.542,26.63,666355,0
2015-09-23,26.591,26.827,26.289,26.347,528939,0
2015-09-24,25.984,25.984,25.006,25.268,927105,0
2015-09-25,25.378,25.739,25.163,25.398,801180,0
2015-09-28,25.21,25.358,24.946,24.986,496830,0
2015-09-29,25.026,25.064,24.624,24.868,754400,0
2015-09-30,25.143,25.143,24.555,24.575,651036,0
2015-10-01,24.683,24.987,24.496,24.977,675565,0
2015-10-02,24.722,24.937,24.525,24.907,891478,0
2015-10-05,24.977,25.202,24.693,25.046,1201648,0
2015-10-06,25.007,25.526,24.917,25.017,861217,0
2015-10-07,24.917,25.251,24.416,25.192,926533,0
2015-10-08,25.182,25.842,25.055,25.732,802832,0
2015-10-09,25.871,26.557,25.742,26.507,796105,0
2015-10-12,26.615,26.938,26.194,26.684,479033,0
2015-10-13,26.321,26.487,25.104,25.114,849805,0
2015-10-14,25.33,25.663,24.643,25.439,883939,0
2015-10-15,25.585,25.881,24.643,25.792,566028,0
2015-10-16,25.605,25.977,25.526,25.871,1107599,0
2015-10-19,25.792,26.576,25.792,26.438,1148261,0
2015-10-20,26.361,26.714,26.312,26.458,693021,0
2015-10-21,27.518,27.764,26.822,27.096,1832989,0
2015-10-22,26.881,26.881,25.036,26.115,3159458,0
2015-10-23,26.263,26.92,26.214,26.901,1447011,0
2015-10-26,26.93,27.293,26.734,27.116,804666,0
2015-10-27,26.891,26.891,25.154,25.39,1568370,0
2015-10-28,25.39,25.555,24.683,25.164,1417157,0
2015-10-29,25.164,26.017,25.094,25.967,545751,0
2015-10-30,26.055,26.214,25.802,25.967,427449,0
2015-11-02,25.957,26.802,25.644,26.596,552882,0
2015-11-03,26.694,26.822,26.487,26.753,506521,0
2015-11-04,26.881,26.969,26.527,26.891,550005,0
2015-11-05,26.998,27.401,26.537,27.116,602301,0
2015-11-06,27.028,27.547,26.891,27.46,475849,0
2015-11-09,27.44,27.479,26.293,26.724,917160,0
2015-11-10,26.724,27.636,26.724,27.362,829936,0
2015-11-11,27.362,27.362,26.969,27.204,395659,0
2015-11-12,26.94,27.076,25.9,25.937,619927,0
2015-11-13,25.92,26.085,25.202,25.459,796412,0
2015-11-16,25.36,25.486,24.604,25.241,1045137,0
2015-11-17,25.29,26.204,25.114,25.977,607805,0
2015-11-18,26.055,26.194,25.712,26.105,504992,0
2015-11-19,26.124,26.753,26.017,26.655,689320,0
2015-11-20,26.792,27.066,26.645,26.704,448440,0
2015-11-23,26.625,27.037,26.547,27.008,476971,0
2015-11-24,26.773,27.284,26.694,27.165,457916,0
2015-11-25,27.254,27.254,26.841,27.224,319950,0
2015-11-27,27.194,27.646,27.096,27.596,137253,0
2015-11-30,27.656,27.656,26.303,26.458,682187,0
2015-12-01,25.947,27.533,25.947,26.792,562862,0
2015-12-02,25.565,26.144,25.35,25.842,1136206,0
2015-12-03,25.881,26.075,25.084,25.192,613513,0
2015-12-04,25.094,25.546,24.78,25.526,796412,0
2015-12-07,25.536,25.585,24.584,24.683,676583,0
2015-12-08,24.515,24.633,24.179,24.31,449405,0
2015-12-09,24.241,24.584,23.945,24.182,581718,0
2015-12-10,24.416,25.134,24.416,24.683,634603,0
2015-12-11,24.261,24.515,23.849,24.172,985529,0
2015-12-14,24.094,24.368,23.75,24.104,840182,0
2015-12-15,24.192,24.426,24.054,24.291,585285,0
2015-12-16,24.506,24.849,24.241,24.76,655082,0
2015-12-17,24.76,25.33,24.211,24.221,966576,0
2015-12-18,23.819,23.839,22.219,22.238,2755241,0
2015-12-21,22.238,22.69,22.032,22.268,1020070,0
2015-12-22,22.415,22.7,22.209,22.66,679107,0
2015-12-23,22.798,23.082,22.7,22.798,489606,0
2015-12-24,22.779,22.993,22.67,22.857,226906,0
2015-12-28,22.72,22.964,22.293,22.69,519305,0
2015-12-29,22.867,23.042,22.465,22.798,735781,0
2015-12-30,22.75,23.009,22.531,22.964,542996,0
2015-12-31,22.779,23.565,22.591,23.014,625225,0
2016-01-04,23.359,23.359,22.635,22.936,1074633,0
2016-01-05,23.043,23.447,22.974,23.192,794147,0
2016-01-06,22.926,23.251,21.657,22.444,602356,0
2016-01-07,21.873,22.385,21.39,21.559,883310,0
2016-01-08,21.598,21.873,21.459,21.559,589285,0
2016-01-11,21.598,21.967,21.469,21.942,664827,0
2016-01-12,21.982,22.345,21.745,22.139,563654,0
2016-01-13,22.129,22.168,20.938,21.066,543756,0
2016-01-14,21.245,22.385,20.614,21.41,473781,0
2016-01-15,20.821,21.489,20.692,21.41,717904,0
2016-01-19,21.726,21.952,21.096,21.429,610299,0
2016-01-20,21.086,21.578,20.574,21.341,623303,0
2016-01-21,21.361,22.297,21.243,21.853,498415,0
2016-01-22,22.05,22.67,21.912,22.158,527474,0
2016-01-25,22.139,22.267,21.769,21.902,502672,0
2016-01-26,22.148,23.88,21.863,23.792,1281652,0
2016-01-27,23.635,23.88,22.7,22.808,657991,0
2016-01-28,22.72,22.926,22.002,22.454,607405,0
2016-01-29,23.516,24.747,22.7,23.763,1310610,0
2016-02-01,24.215,24.322,23.437,24.186,1437316,0
2016-02-02,24.067,24.107,23.674,23.919,811613,0
2016-02-03,24.087,24.648,23.723,24.362,981705,0
2016-02-04,24.362,25.612,24.362,25.297,905264,0
2016-02-05,25.15,25.612,24.988,25.513,1069818,0
2016-02-08,25.188,26.193,25.081,25.8,1052952,0
2016-02-09,25.397,26.576,25.397,26.477,831193,0
2016-02-10,26.527,26.803,25.68,25.995,1093682,0
2016-02-11,25.68,26.066,25.028,25.483,850541,0
2016-02-12,25.8,26.252,25.513,26.153,483361,0
2016-02-16,26.311,26.547,25.397,26.438,784410,0
2016-02-17,26.527,26.862,26.242,26.429,679393,0
2016-02-18,26.458,26.625,26.133,26.409,465460,0
2016-02-19,26.282,26.37,25.513,25.78,852683,0
2016-02-22,26.645,26.813,25.995,26.074,912240,0
2016-02-23,26.567,26.694,25.76,26.262,1343029,0
2016-02-24,25.898,26.473,25.547,26.262,667869,0
2016-02-25,26.311,26.803,25.73,26.32,532778,0
2016-02-26,26.399,26.675,26.232,26.477,463314,0
2016-02-29,26.813,26.852,25.889,26.123,682204,0
2016-03-01,26.272,26.606,26.025,26.292,1693225,0
2016-03-02,26.311,26.615,25.09,25.237,1864138,0
2016-03-03,25.347,26.163,25.262,26.084,1648584,0
2016-03-04,26.084,27.403,26.084,26.852,829015,0
2016-03-07,26.793,27.281,26.419,27.038,1141884,0
2016-03-08,26.793,27.019,26.173,26.213,598525,0
2016-03-09,26.399,27.067,25.803,26.999,592418,0
2016-03-10,27.067,27.157,26.537,26.97,795535,0
2016-03-11,27.147,27.344,26.98,27.097,297863,0
2016-03-14,26.133,26.448,25.67,26.311,665330,0
2016-03-15,26.123,26.223,25.68,26.025,419574,0
2016-03-16,25.84,26.429,25.785,26.302,477572,0
2016-03-17,26.34,27.038,26.223,26.675,772913,0
2016-03-18,26.714,27.423,26.655,27.196,773093,0
2016-03-21,27.077,27.5,27.009,27.176,489351,0
2016-03-22,26.95,27.176,26.778,26.872,400755,0
2016-03-23,26.842,27.295,26.714,26.842,352747,0
2016-03-24,26.625,26.872,25.74,26.872,265333,0
2016-03-28,26.98,26.98,25.83,26.074,654550,0
2016-03-29,26.104,26.882,25.84,26.872,408296,0
2016-03-30,26.783,26.999,26.482,26.773,461784,0
2016-03-31,26.675,26.842,26.517,26.724,279845,0
2016-04-01,26.606,26.606,25.898,26.487,289684,0
2016-04-04,26.557,27.077,25.908,26.645,546916,0
2016-04-05,26.389,26.567,26.015,26.084,457202,0
2016-04-06,26.084,26.311,25.237,26.114,409127,0
2016-04-07,25.918,26.163,25.173,25.466,698592,0
2016-04-08,25.69,26.35,25.602,25.74,491155,0
2016-04-11,25.79,26.143,25.612,25.82,401838,0
2016-04-12,25.889,26.232,25.651,26.064,481027,0
2016-04-13,26.32,27.433,26.32,27.256,574381,0
2016-04-14,27.335,27.511,27.008,27.176,382110,0
2016-04-15,27.186,27.481,26.969,27.048,516956,0
2016-04-18,27.038,27.807,26.881,27.66,578589,0
2016-04-19,27.836,28.37,27.6,28.084,678174,0
2016-04-20,27.966,28.4,27.256,28.064,809173,0
2016-04-21,24.494,26.358,23.745,25.363,3854998,0
2016-04-22,25.323,26.091,25.183,25.817,1343139,0
2016-04-25,25.657,25.915,25.125,25.383,524294,0
2016-04-26,25.807,26.221,25.273,25.905,633880,0
2016-04-27,26.012,26.535,25.273,26.24,608352,0
2016-04-28,26.141,26.397,25.697,25.817,432208,0
2016-04-29,25.677,25.757,24.613,24.988,962186,0
2016-05-02,25.095,25.243,24.711,25.085,644432,0
2016-05-03,24.889,25.028,24.484,24.978,487377,0
2016-05-04,24.819,25.174,24.484,24.514,572424,0
2016-05-05,24.554,24.672,24.159,24.258,354970,0
2016-05-06,24.189,24.938,24.021,24.898,592546,0
2016-05-09,24.288,24.731,24.001,24.593,839376,0
2016-05-10,24.79,25.203,24.632,24.785,459333,0
2016-05-11,24.662,24.938,24.395,24.454,474536,0
2016-05-12,24.474,24.741,24.12,24.298,355775,0
2016-05-13,24.139,24.139,23.02,23.331,856222,0
2016-05-16,23.36,23.576,22.975,23.064,622364,0
2016-05-17,23.005,24.06,23.005,23.429,1220650,0
2016-05-18,23.379,23.705,23.044,23.064,709052,0
2016-05-19,22.916,23.331,22.788,23.054,966585,0
2016-05-20,23.223,23.369,23.044,23.232,647403,0
2016-05-23,23.311,23.434,22.69,22.71,646944,0
2016-05-24,22.77,23.429,22.62,23.242,733853,0
2016-05-25,23.281,24.1,23.074,23.932,967088,0
2016-05-26,23.922,24.223,23.627,24.07,435592,0
2016-05-27,24.06,24.346,23.941,24.209,451039,0
2016-05-31,24.218,24.613,24.218,24.544,830864,0
2016-06-01,24.385,24.672,24.031,24.652,808095,0
2016-06-02,24.574,24.632,24.159,24.514,655549,0
2016-06-03,24.258,24.953,23.387,24.879,1274511,0
2016-06-06,24.948,25.383,24.79,25.263,697501,0
2016-06-07,24.731,25.085,24.474,24.662,1422772,0
2016-06-08,24.77,25.047,24.623,24.829,802618,0
2016-06-09,24.672,24.819,24.258,24.574,537012,0
2016-06-10,24.336,24.574,23.735,24.238,647588,0
2016-06-13,24.209,24.356,24.011,24.218,525854,0
2016-06-14,24.159,24.326,23.429,23.656,754717,0
2016-06-15,23.647,24.06,23.369,23.538,680934,0
2016-06-16,23.429,23.627,23.064,23.567,465783,0
2016-06-17,23.637,24.031,23.542,24.011,830944,0
2016-06-20,24.346,24.799,24.139,24.336,437020,0
2016-06-21,21.94,22.67,21.714,22,6094390,0
2016-06-22,22,22.079,21.408,21.841,1417732,0
2016-06-23,22.069,22.206,21.763,22.089,841850,0
2016-06-24,21.261,21.831,21.261,21.743,1019693,0
2016-06-27,21.576,21.851,21.052,21.407,825014,0
2016-06-28,21.516,21.782,21.387,21.734,875034,0
2016-06-29,22.01,22.591,21.792,22.089,1150870,0
2016-06-30,22.246,22.76,21.91,22.65,860835,0
2016-07-01,22.67,23.025,22.493,22.995,423201,0
2016-07-05,22.906,22.995,22.423,22.71,644684,0
2016-07-06,22.66,23.006,22.106,22.917,690678,0
2016-07-07,22.779,23.243,22.6,22.798,452597,0
2016-07-08,22.927,23.713,22.68,23.55,789563,0
2016-07-11,23.371,23.718,23.371,23.54,435525,0
2016-07-12,23.303,24.009,23.303,23.944,563207,0
2016-07-13,23.974,24.647,23.55,24.559,737782,0
2016-07-14,24.618,24.894,24.232,24.242,611827,0
2016-07-15,24.409,24.835,23.867,24.232,544595,0
2016-07-18,23.905,24.312,22.73,24.143,563747,0
2016-07-19,24.282,24.282,22.393,23.847,443760,0
2016-07-20,23.807,24.004,23.609,23.748,385452,0
2016-07-21,23.629,24.173,23.184,23.837,578615,0
2016-07-22,24.064,25.2,24.064,24.974,1472453,0
2016-07-25,24.815,25.181,23.915,24.104,1487772,0
2016-07-26,24.193,24.894,23.984,24.33,589032,0
2016-07-27,24.321,24.657,24.193,24.419,547560,0
2016-07-28,24.37,25.024,24.212,24.825,872563,0
2016-07-29,24.845,25.091,24.519,24.835,544417,0
2016-08-01,24.954,25.052,24.539,24.672,417739,0
2016-08-02,24.677,24.904,23.905,23.954,717369,0
2016-08-03,23.867,24.222,23.807,23.954,627538,0
2016-08-04,24.034,24.36,23.609,23.669,383664,0
2016-08-05,23.758,24.509,23.758,24.459,971383,0
2016-08-08,24.439,24.667,24.064,24.074,509526,0
2016-08-09,24.104,24.36,23.47,23.589,909782,0
2016-08-10,23.629,23.817,23.165,23.293,894033,0
2016-08-11,23.401,23.763,23.214,23.313,735515,0
2016-08-12,23.313,23.639,22.996,23.135,488941,0
2016-08-15,23.085,23.313,22.72,22.788,917732,0
2016-08-16,22.808,23.243,22.69,23.155,768362,0
2016-08-17,23.135,23.353,22.956,23.065,243528,0
2016-08-18,23.026,23.343,22.927,23.184,441618,0
2016-08-19,23.174,23.876,22.482,23.639,599926,0
2016-08-22,23.5,23.778,23.357,23.619,358612,0
2016-08-23,23.678,24.212,23.47,24.084,1170723,0
2016-08-24,24.034,24.419,23.944,24.024,879806,0
2016-08-25,23.827,23.93,22.971,23.184,667620,0
2016-08-26,23.194,23.411,22.725,22.838,770778,0
2016-08-29,22.956,23.085,22.808,22.907,344336,0
2016-08-30,22.838,22.986,22.779,22.986,347925,0
2016-08-31,23.006,23.115,22.645,22.818,443083,0
2016-09-01,22.996,23.085,22.64,23.026,366244,0
2016-09-02,23.006,23.204,22.897,22.917,187883,0
2016-09-06,22.917,23.155,22.847,23.045,532074,0
2016-09-07,23.035,23.451,22.986,23.411,438398,0
2016-09-08,23.411,23.619,23.293,23.589,371901,0
2016-09-09,23.47,23.49,22.877,22.907,539083,0
2016-09-12,22.996,23.233,22.72,23.233,407204,0
2016-09-13,22.956,23.105,22.7,22.887,295547,0
2016-09-14,22.828,23.095,22.68,23.035,1043797,0
2016-09-15,22.897,23.748,22.897,23.649,672869,0
2016-09-16,23.659,23.758,23.343,23.381,1061013,0
2016-09-19,23.569,23.788,23.411,23.411,531722,0
2016-09-20,23.47,23.589,23.035,23.045,424468,0
2016-09-21,23.174,23.391,22.72,22.996,481816,0
2016-09-22,23.016,23.165,22.492,22.67,1244849,0
2016-09-23,22.68,22.76,21.908,22.447,1003237,0
2016-09-26,22.295,22.591,22.185,22.462,511449,0
2016-09-27,22.412,22.482,22.215,22.462,796364,0
2016-09-28,22.422,22.986,22.235,22.976,674745,0
2016-09-29,22.897,23.422,22.897,23.185,529107,0
2016-09-30,23.314,23.402,22.976,23.065,631130,0
2016-10-03,22.818,23.506,22.719,23.392,741017,0
2016-10-04,23.591,23.621,23.175,23.372,476151,0
2016-10-05,23.234,23.571,23.075,23.551,751560,0
2016-10-06,23.055,23.73,23.045,23.641,574773,0
2016-10-07,23.491,23.839,23.294,23.641,754771,0
2016-10-10,23.71,23.963,23.71,23.868,541498,0
2016-10-11,23.76,23.878,23.511,23.671,568652,0
2016-10-12,23.76,23.76,23.452,23.541,481677,0
2016-10-13,23.185,23.274,22.867,23.055,1165008,0
2016-10-14,23.205,23.205,22.471,22.689,966845,0
2016-10-17,22.749,22.749,22.278,22.451,526502,0
2016-10-18,22.649,22.847,22.278,22.749,696476,0
2016-10-19,22.649,22.996,22.303,22.599,499018,0
2016-10-20,22.55,22.798,22.351,22.501,912891,0
2016-10-21,21.263,22.996,21.263,22.897,1858776,0
2016-10-24,23.095,23.591,22.996,23.466,848635,0
2016-10-25,23.491,24.037,23.491,23.888,795148,0
2016-10-26,23.888,24.483,23.491,23.937,1190581,0
2016-10-27,24.037,24.483,23.937,24.334,902492,0
2016-10-28,24.285,24.334,23.74,23.888,979587,0
2016-10-31,23.937,24.087,23.789,23.839,544003,0
2016-11-01,23.987,24.087,23.74,23.937,803494,0
2016-11-02,24.087,24.285,23.591,23.888,822249,0
2016-11-03,23.987,24.186,23.491,23.69,779423,0
2016-11-04,23.69,24.458,23.491,23.937,1262612,0
2016-11-07,24.235,24.88,24.136,24.631,564170,0
2016-11-08,24.582,25.152,24.433,24.929,768653,0
2016-11-09,24.433,25.682,24.433,25.523,1173498,0
2016-11-10,25.822,26.068,25.523,25.672,1969914,0
2016-11-11,25.523,25.872,25.226,25.872,1302654,0
2016-11-14,25.425,26.391,25.425,25.969,1099650,0
2016-11-15,26.168,26.689,25.622,26.416,1156952,0
2016-11-16,26.416,26.763,25.626,26.416,986240,0
2016-11-17,26.564,26.862,26.391,26.664,740499,0
2016-11-18,26.763,27.06,26.465,26.911,683603,0
2016-11-21,26.911,27.209,26.911,27.01,619135,0
2016-11-22,27.159,27.159,26.391,26.564,821156,0
2016-11-23,26.614,27.01,26.539,26.738,472486,0
2016-11-25,26.911,27.357,26.416,27.159,264516,0
2016-11-28,27.209,27.259,26.614,26.96,681441,0
2016-11-29,27.01,27.209,26.614,26.714,760607,0
2016-11-30,26.714,27.184,26.714,26.813,835690,0
2016-12-01,26.96,27.655,26.714,27.556,1116152,0
2016-12-02,27.506,27.705,27.159,27.457,1518803,0
2016-12-05,27.655,27.754,27.407,27.655,716292,0
2016-12-06,27.754,27.754,27.035,27.605,751229,0
2016-12-07,27.655,28.249,27.407,28.051,937364,0
2016-12-08,28.249,28.645,27.908,28.497,1200094,0
2016-12-09,28.645,28.795,27.308,27.506,1474592,0
2016-12-12,27.506,27.853,27.159,27.803,1022984,0
2016-12-13,27.803,28.001,26.862,27.357,1057460,0
2016-12-14,27.357,27.953,27.06,27.308,1754532,0
2016-12-15,27.407,27.853,27.11,27.457,1131311,0
2016-12-16,27.06,27.184,26.168,26.96,1345887,0
2016-12-19,26.911,27.546,26.862,27.259,1232923,0
2016-12-20,27.407,27.853,27.11,27.506,620556,0
2016-12-21,27.457,27.556,26.858,27.357,591863,0
2016-12-22,27.357,27.506,27.035,27.159,418947,0
2016-12-23,27.259,27.58,27.11,27.308,402892,0
2016-12-27,27.259,27.73,27.259,27.556,440653,0
2016-12-28,27.506,27.705,26.936,27.06,358102,0
2016-12-29,27.12,27.418,26.995,27.12,225705,0
2016-12-30,27.169,27.319,26.723,26.772,467775,0
2017-01-03,27.07,27.666,26.97,27.517,856662,0
2017-01-04,27.666,27.915,27.319,27.716,755037,0
2017-01-05,27.517,27.666,26.772,26.921,856893,0
2017-01-06,26.872,27.319,26.673,26.772,720006,0
2017-01-09,26.772,26.921,26.473,26.623,433360,0
2017-01-10,26.623,27.12,26.573,26.872,554755,0
2017-01-11,26.872,27.07,26.425,26.872,554733,0
2017-01-12,26.872,27.07,26.623,26.822,598315,0
2017-01-13,26.822,27.418,26.822,27.07,596954,0
2017-01-17,26.822,27.07,26.375,26.425,462154,0
2017-01-18,26.473,26.822,26.425,26.822,323122,0
2017-01-19,26.97,27.12,26.425,26.523,730856,0
2017-01-20,26.573,26.723,26.226,26.325,584835,0
2017-01-23,26.176,26.425,26.027,26.176,554019,0
2017-01-24,26.226,26.921,26.226,26.723,447732,0
2017-01-25,26.872,27.467,26.872,27.368,772251,0
2017-01-26,27.219,27.219,26.623,26.872,877528,0
2017-01-27,26.921,27.467,26.523,27.368,995529,0
2017-01-30,27.319,27.666,26.822,27.616,1098501,0
2017-01-31,28.709,28.809,27.418,27.915,2342356,0
2017-02-01,28.262,28.461,27.815,27.965,1217527,0
2017-02-02,27.765,28.063,27.319,27.567,588910,0
2017-02-03,27.765,27.965,27.517,27.716,735856,0
2017-02-06,27.815,28.013,27.567,27.815,440441,0
2017-02-07,27.815,27.865,27.219,27.319,470739,0
2017-02-08,27.319,27.418,26.623,27.418,1290637,0
2017-02-09,27.368,27.965,27.169,27.269,1011860,0
2017-02-10,27.915,28.063,27.368,28.063,691521,0
2017-02-13,28.262,28.412,27.716,28.063,678889,0
2017-02-14,28.063,28.063,27.02,27.169,1113810,0
2017-02-15,27.169,28.013,26.97,27.765,1135096,0
2017-02-16,27.865,28.163,27.467,27.716,618877,0
2017-02-17,27.666,27.815,27.443,27.666,417294,0
2017-02-21,27.765,27.865,27.219,27.319,491056,0
2017-02-22,27.219,27.443,27.12,27.319,406581,0
2017-02-23,27.269,27.418,26.822,27.169,469462,0
2017-02-24,26.772,27.666,26.772,27.616,468747,0
2017-02-27,27.616,28.113,27.418,27.965,499398,0
2017-02-28,27.915,27.915,27.467,27.815,813978,0
2017-03-01,28.063,28.61,28.013,28.412,681174,0
2017-03-02,28.312,28.362,27.269,27.418,823443,0
2017-03-03,27.319,27.567,27.07,27.269,570975,0
2017-03-06,27.02,27.467,26.97,27.368,476095,0
2017-03-07,27.368,27.641,26.772,26.822,672436,0
2017-03-08,26.872,27.164,26.723,26.921,556542,0
2017-03-09,27.02,27.368,26.573,26.723,451984,0
2017-03-10,26.921,27.219,26.673,27.169,358319,0
2017-03-13,27.269,27.368,27.02,27.02,998246,0
2017-03-14,26.872,26.97,26.449,26.872,573836,0
2017-03-15,26.97,27.616,26.822,27.418,574380,0
2017-03-16,27.418,27.591,27.169,27.418,356648,0
2017-03-17,27.269,27.517,27.02,27.169,899087,0
2017-03-20,27.169,27.319,26.623,26.872,488109,0
2017-03-21,27.169,27.169,26.126,26.523,597246,0
2017-03-22,26.473,26.772,26.226,26.325,376269,0
2017-03-23,26.276,26.673,26.027,26.076,441503,0
2017-03-24,26.673,26.673,25.629,25.879,524994,0
2017-03-27,25.382,25.804,25.133,25.382,610440,0
2017-03-28,25.332,25.977,25.182,25.829,610558,0
2017-03-29,25.679,26.076,25.48,25.829,499895,0
2017-03-30,25.829,26.076,25.58,25.927,400103,0
2017-03-31,25.879,26.226,25.629,26.027,323626,0
2017-04-03,26.176,26.772,25.729,25.927,697811,0
2017-04-04,25.879,26.276,25.704,25.879,920394,0
2017-04-05,26.027,26.325,25.58,25.629,950757,0
2017-04-06,25.629,25.829,24.934,25.282,1205614,0
2017-04-07,25.182,25.382,24.934,25.282,694358,0
2017-04-10,25.629,26.425,25.382,26.425,2491397,0
2017-04-11,26.226,26.401,25.704,25.829,1492892,0
2017-04-12,25.839,25.839,24.942,25.091,835469,0
2017-04-13,24.843,25.141,24.196,24.245,995112,0
2017-04-17,24.245,24.693,24.096,24.643,993213,0
2017-04-18,24.494,24.594,24.295,24.494,664986,0
2017-04-19,24.594,24.893,24.444,24.544,901279,0
2017-04-20,24.643,25.091,24.419,24.992,1235211,0
2017-04-21,27.83,30.07,26.137,27.033,2467567,0
2017-04-24,27.531,28.178,27.307,27.83,2130724,0
2017-04-25,27.88,28.477,27.432,27.481,1538683,0
2017-04-26,27.432,28.028,27.373,27.531,1083636,0
2017-04-27,27.531,27.88,27.382,27.68,789708,0
2017-04-28,27.73,27.73,26.934,27.182,781744,0
2017-05-01,27.332,27.332,26.809,26.934,727834,0
2017-05-02,27.133,27.232,26.784,27.133,680034,0
2017-05-03,27.133,27.232,26.485,27.033,866647,0
2017-05-04,27.232,27.232,26.635,26.834,503090,0
2017-05-05,26.784,26.983,26.535,26.585,641098,0
2017-05-08,26.635,27.182,26.336,26.386,621557,0
2017-05-09,26.485,26.685,26.187,26.287,672503,0
2017-05-10,26.287,26.386,25.937,26.336,898474,0
2017-05-11,26.187,26.287,25.789,25.987,584177,0
2017-05-12,25.987,26.087,25.639,25.639,668366,0
2017-05-15,25.739,25.987,25.639,25.839,436842,0
2017-05-16,25.889,26.237,25.589,25.987,690524,0
2017-05-17,25.689,25.839,25.091,25.091,873625,0
2017-05-18,25.141,26.037,25.042,25.689,789599,0
2017-05-19,25.689,26.012,25.689,25.739,576359,0
2017-05-22,25.789,26.287,25.539,26.237,832079,0
2017-05-23,26.187,27.182,25.937,26.934,1190741,0
2017-05-24,26.934,27.382,26.833,27.182,753665,0
2017-05-25,27.282,27.605,26.884,27.432,947507,0
2017-05-26,27.481,27.481,26.735,26.884,410701,0
2017-05-30,26.735,27.332,26.535,27.133,591412,0
2017-05-31,27.182,27.282,26.809,27.133,339741,0
2017-06-01,27.232,27.372,27.008,27.232,1093257,0
2017-06-02,27.282,27.979,27.133,27.73,671364,0
2017-06-05,27.63,28.278,27.531,28.078,840922,0
2017-06-06,27.88,28.228,27.73,27.979,442837,0
2017-06-07,28.128,28.826,28.028,28.626,1059033,0
2017-06-08,28.626,28.776,28.378,28.676,761735,0
2017-06-09,28.726,29.074,28.526,28.875,1034050,0
2017-06-12,28.875,29.821,28.776,29.323,837694,0
2017-06-13,29.323,29.971,29.224,29.373,822820,0
2017-06-14,29.373,29.473,28.875,29.074,684580,0
2017-06-15,28.626,29.398,28.427,29.323,412788,0
2017-06-16,29.174,29.298,28.526,28.875,861874,0
2017-06-19,29.174,29.522,28.875,29.024,755227,0
2017-06-20,28.925,29.522,28.626,28.676,370970,0
2017-06-21,28.626,28.676,28.228,28.328,399825,0
2017-06-22,28.228,28.526,28.153,28.427,278566,0
2017-06-23,28.477,28.726,28.378,28.676,667073,0
2017-06-26,28.726,29.124,28.726,29.074,493638,0
2017-06-27,29.124,29.721,28.975,29.174,797857,0
2017-06-28,29.373,29.871,29.323,29.622,536190,0
2017-06-29,29.721,29.996,29.224,29.473,498546,0
2017-06-30,29.592,29.592,29.043,29.293,469857,0
2017-07-03,29.443,29.942,29.443,29.792,242652,0
2017-07-05,29.892,30.017,29.667,29.792,518138,0
2017-07-06,29.592,29.742,29.243,29.293,511247,0
2017-07-07,29.393,29.692,29.243,29.692,584557,0
2017-07-10,29.892,30.74,28.969,29.043,1249017,0
2017-07-11,29.043,29.193,28.694,28.844,752399,0
2017-07-12,29.143,29.567,29.043,29.393,590942,0
2017-07-13,29.493,29.542,29.093,29.343,469255,0
2017-07-14,29.393,29.542,29.243,29.393,438835,0
2017-07-17,29.443,29.792,29.243,29.493,828955,0
2017-07-18,29.443,29.443,28.494,28.994,544107,0
2017-07-19,29.143,29.193,28.694,28.994,335891,0
2017-07-20,29.043,29.418,28.844,29.343,530818,0
2017-07-21,29.443,29.592,29.143,29.493,470979,0
2017-07-24,29.493,29.642,28.594,29.193,757241,0
2017-07-25,32.387,32.387,30.341,31.089,3307555,0
2017-07-26,31.239,31.613,30.89,31.389,1189692,0
2017-07-27,31.489,31.588,29.517,29.792,957917,0
2017-07-28,29.792,30.141,29.742,29.892,639510,0
2017-07-31,29.992,30.141,29.393,29.592,688266,0
2017-08-01,29.742,29.742,28.994,29.193,683999,0
2017-08-02,29.143,29.343,28.969,29.093,382001,0
2017-08-03,29.193,29.567,29.093,29.468,634095,0
2017-08-04,29.542,30.341,29.493,29.992,676784,0
2017-08-07,29.992,30.291,29.692,30.041,504703,0
2017-08-08,30.041,30.391,29.792,30.041,404867,0
2017-08-09,29.892,30.341,29.617,30.291,342876,0
2017-08-10,30.191,30.391,29.792,29.942,794938,0
2017-08-11,30.041,30.69,29.892,30.391,650474,0
2017-08-14,31.089,31.339,30.74,31.089,838839,0
2017-08-15,30.99,31.439,30.89,30.99,517579,0
2017-08-16,31.04,31.539,30.84,30.89,399013,0
2017-08-17,30.74,31.139,30.54,30.64,649456,0
2017-08-18,30.491,30.84,30.251,30.74,541397,0
2017-08-21,30.89,31.489,30.69,31.04,723701,0
2017-08-22,31.04,31.339,30.565,31.339,749688,0
2017-08-23,31.588,31.663,31.04,31.339,1054007,0
2017-08-24,31.389,31.688,30.74,30.94,792163,0
2017-08-25,31.04,31.913,30.89,31.738,535609,0
2017-08-28,31.938,32.911,31.938,32.636,1020380,0
2017-08-29,32.487,33.709,32.187,33.335,1339407,0
2017-08-30,33.185,33.684,33.135,33.385,1411700,0
2017-08-31,33.385,33.385,32.786,33.036,943097,0
2017-09-01,33.185,33.784,33.135,33.385,916656,0
2017-09-05,33.235,33.734,32.786,33.086,1254856,0
2017-09-06,33.086,33.485,33.036,33.235,776834,0
2017-09-07,33.335,34.233,33.235,34.034,1128981,0
2017-09-08,33.934,34.932,33.784,34.782,1370180,0
2017-09-11,34.732,35.032,33.475,33.984,1333007,0
2017-09-12,34.133,34.533,33.984,34.333,704820,0
2017-09-13,34.333,34.333,33.61,33.784,1036889,0
2017-09-14,33.834,34.084,33.485,33.984,785082,0
2017-09-15,34.034,34.682,33.934,34.633,813422,0
2017-09-18,34.682,34.932,34.583,34.583,641993,0
2017-09-19,34.732,35.032,34.458,34.583,594982,0
2017-09-20,34.682,35.381,34.682,35.231,667301,0
2017-09-21,35.331,35.83,34.932,35.68,909997,0
2017-09-22,35.68,35.83,35.331,35.481,571419,0
2017-09-25,35.331,35.381,34.433,34.732,1249620,0
2017-09-26,34.932,35.431,34.682,35.381,712240,0
2017-09-27,35.381,36.13,35.331,36.03,760313,0
2017-09-28,36.08,36.229,35.83,35.93,383238,0
2017-09-29,36.15,36.6,35.85,36.55,784968,0
2017-10-02,36.85,37,35.85,36.3,1059771,0
2017-10-03,36.25,36.45,35.75,36.4,1070898,0
2017-10-04,36.35,36.375,35.465,35.55,772360,0
2017-10-05,35.55,35.725,35.151,35.6,905707,0
2017-10-06,35.7,35.775,35.3,35.7,796299,0
2017-10-09,35.7,35.9,35.275,35.55,1191903,0
2017-10-10,35,35.6,34.5,35.4,857383,0
2017-10-11,35.35,35.85,35.25,35.65,691911,0
2017-10-12,35.7,36.2,35.55,36.15,1180775,0
2017-10-13,36.05,36.2,34.55,34.55,1527454,0
2017-10-16,33.9,34.225,33.4,34.2,1735719,0
2017-10-17,34.2,34.8,34,34.7,1464420,0
2017-10-18,34.9,35.8,34.85,35.4,1665355,0
2017-10-19,35.25,36.05,35.1,35.6,1819187,0
2017-10-20,35.05,37.2,34.3,35.65,1807704,0
2017-10-23,35.75,35.85,34.85,35.05,895663,0
2017-10-24,35.2,35.6,35.05,35.3,974235,0
2017-10-25,35.4,35.5,34.7,35.45,1091822,0
2017-10-26,35.65,36.65,35.65,36.55,900676,0
2017-10-27,36.55,37.05,36.35,36.75,968132,0
2017-10-30,36.6,36.8,35.65,35.8,792444,0
2017-10-31,35.95,36.075,35.55,35.65,870040,0
2017-11-01,35.8,36.2,35.1231,35.25,847485,0
2017-11-02,35.15,36.1,35,36.05,1401743,0
2017-11-03,36.05,36.05,34.9,35.05,1163210,0
2017-11-06,35,35.45,34.75,34.95,1143862,0
2017-11-07,34.8,35.1,34.3,34.45,1062852,0
2017-11-08,34.3,35,33.55,34.9,1078224,0
2017-11-09,34.8,35.05,34.3,34.45,478154,0
2017-11-10,34.4,34.7,34.25,34.35,627445,0
