Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.935,16.141,15.935,16.128,118818,0
2005-02-28,16.074,16.094,15.896,15.964,229567,0
2005-03-01,16.055,16.221,16.055,16.181,149598,0
2005-03-02,16.027,16.102,15.996,16.058,118062,0
2005-03-03,15.873,15.896,15.777,15.832,82742,0
2005-03-04,15.855,16.003,15.832,15.873,128658,0
2005-03-07,15.662,15.75,15.63,15.674,143038,0
2005-03-08,15.819,15.915,15.774,15.802,172806,0
2005-03-09,15.798,15.9,15.761,15.805,304239,0
2005-03-10,15.717,15.717,15.547,15.638,166245,0
2005-03-11,15.605,15.623,15.504,15.554,131940,0
2005-03-14,15.4,15.495,15.36,15.439,131433,0
2005-03-15,15.385,15.385,15.213,15.286,177092,0
2005-03-16,15.381,15.417,15.21,15.21,70384,0
2005-03-17,15.262,15.262,15.162,15.162,101416,0
2005-03-18,15.162,15.182,15.035,15.063,78201,0
2005-03-21,15.063,15.102,14.88,15.068,110997,0
2005-03-22,15.076,15.278,14.96,14.999,143038,0
2005-03-23,15.003,15.127,14.944,14.948,121597,0
2005-03-24,15.36,15.464,15.327,15.353,183399,0
2005-03-28,15.282,15.407,15.278,15.294,87790,0
2005-03-29,15.419,15.514,15.341,15.349,121845,0
2005-03-30,15.623,15.737,15.602,15.669,117054,0
2005-03-31,15.638,15.638,15.419,15.436,70384,0
2005-04-01,15.9,15.987,15.633,15.662,131940,0
2005-04-04,15.559,15.587,15.443,15.491,126387,0
2005-04-05,15.504,15.578,15.464,15.519,114528,0
2005-04-06,15.369,15.5,15.331,15.369,143795,0
2005-04-07,15.4,15.638,15.393,15.508,87538,0
2005-04-08,15.377,15.5,15.324,15.443,129920,0
2005-04-11,15.443,15.443,15.324,15.381,158677,0
2005-04-12,15.296,15.419,15.167,15.419,175078,0
2005-04-13,15.373,15.439,15.318,15.365,105953,0
2005-04-14,15.143,15.171,15.027,15.086,104945,0
2005-04-15,15.171,15.278,15.083,15.095,134707,0
2005-04-18,15.095,15.146,15.023,15.083,117307,0
2005-04-19,15.159,15.241,15.135,15.213,85266,0
2005-04-20,15.09,15.162,14.995,15.003,146817,0
2005-04-21,15.11,15.162,14.977,15.098,140262,0
2005-04-22,15.294,15.365,15.193,15.331,130673,0
2005-04-25,15.235,15.349,15.048,15.286,102168,0
2005-04-26,15.123,15.182,15.035,15.083,90563,0
2005-04-27,15.048,15.098,14.984,15.09,95863,0
2005-04-28,15.063,15.086,14.968,15.008,63067,0
2005-04-29,15.198,15.282,15.182,15.269,114785,0
2005-05-02,15.143,15.322,15.143,15.262,71142,0
2005-05-03,15.146,15.29,15.135,15.238,78201,0
2005-05-04,15.222,15.365,15.203,15.36,129413,0
2005-05-05,15.36,15.393,15.309,15.36,80474,0
2005-05-06,15.282,15.341,15.235,15.296,58778,0
2005-05-09,15.083,15.162,15.052,15.102,123103,0
2005-05-10,15.086,15.182,15.048,15.123,115790,0
2005-05-11,14.988,14.991,14.861,14.873,256557,0
2005-05-12,14.754,14.786,14.663,14.747,93592,0
2005-05-13,14.668,14.686,14.544,14.599,80727,0
2005-05-16,14.528,14.648,14.489,14.62,80474,0
2005-05-17,14.606,14.702,14.579,14.679,102421,0
2005-05-18,14.659,14.965,14.588,14.857,160198,0
2005-05-19,15.504,15.785,15.469,15.682,252773,0
2005-05-20,15.54,15.626,15.46,15.591,204087,0
2005-05-23,15.69,15.823,15.69,15.777,170026,0
2005-05-24,15.662,15.733,15.602,15.699,128658,0
2005-05-25,15.615,15.646,15.531,15.638,323914,0
2005-05-26,15.753,15.86,15.54,15.638,310290,0
2005-05-27,15.54,15.587,15.473,15.578,255547,0
2005-05-31,15.551,15.615,15.5,15.559,142783,0
2005-06-01,15.46,15.578,15.46,15.522,109740,0
2005-06-02,15.578,15.694,15.567,15.678,182647,0
2005-06-03,15.765,15.815,15.646,15.706,97627,0
2005-06-06,15.605,15.674,15.519,15.646,101416,0
2005-06-07,15.819,16.035,15.819,15.891,156914,0
2005-06-08,16.193,16.329,16.062,16.094,156661,0
2005-06-09,16.074,16.212,16.015,16.15,149092,0
2005-06-10,15.996,16.019,15.86,15.88,97122,0
2005-06-13,15.757,15.876,15.757,15.819,85266,0
2005-06-14,15.952,16.074,15.924,16.07,92336,0
2005-06-15,15.924,15.996,15.819,15.983,76439,0
2005-06-16,15.983,15.991,15.851,15.956,141773,0
2005-06-17,15.9,16.003,15.855,15.975,111245,0
2005-06-20,15.774,15.836,15.717,15.815,114028,0
2005-06-21,15.724,15.819,15.686,15.765,182141,0
2005-06-22,15.88,15.919,15.765,15.896,262361,0
2005-06-23,16.388,16.486,16.312,16.312,307263,0
2005-06-24,16.292,16.333,16.174,16.252,119572,0
2005-06-27,16.169,16.212,16.039,16.125,136228,0
2005-06-28,16.119,16.347,16.119,16.333,105953,0
2005-06-29,16.356,16.541,16.292,16.534,165488,0
2005-06-30,16.617,16.652,16.407,16.491,170787,0
2005-07-01,16.475,16.511,16.419,16.486,96873,0
2005-07-05,16.185,16.411,16.133,16.351,146315,0
2005-07-06,16.164,16.244,16.119,16.141,189456,0
2005-07-07,15.669,15.924,15.658,15.924,307012,0
2005-07-08,15.832,16.046,15.832,16.046,144046,0
2005-07-11,15.983,16.174,15.983,16.098,95103,0
2005-07-12,16.296,16.439,16.296,16.416,141523,0
2005-07-13,16.209,16.292,16.169,16.261,86276,0
2005-07-14,16.34,16.424,16.244,16.252,140767,0
2005-07-15,16.031,16.189,15.996,16.164,113016,0
2005-07-18,16.074,16.083,15.96,16.023,97122,0
2005-07-19,15.706,15.873,15.63,15.827,202822,0
2005-07-20,15.765,15.88,15.662,15.876,223759,0
2005-07-21,15.848,15.983,15.798,15.896,71900,0
2005-07-22,15.851,15.935,15.848,15.896,90563,0
2005-07-25,15.848,16.035,15.848,15.966,192226,0
2005-07-26,16.128,16.272,16.128,16.226,161202,0
2005-07-27,16.324,16.491,16.252,16.457,272199,0
2005-07-28,15.96,16.164,15.956,16.083,309282,0
2005-07-29,16.055,16.066,15.975,16.055,329970,0
2005-08-01,15.904,16.031,15.904,15.96,447018,0
2005-08-02,16.181,16.244,16.169,16.193,178356,0
2005-08-03,15.793,15.802,15.686,15.686,327191,0
2005-08-04,15.682,15.69,15.599,15.658,159936,0
2005-08-05,15.682,15.706,15.527,15.654,180878,0
2005-08-08,15.823,15.823,15.694,15.694,95103,0
2005-08-09,15.733,15.781,15.658,15.753,116045,0
2005-08-10,15.832,15.956,15.753,15.789,192732,0
2005-08-11,15.938,16.05,15.845,15.919,235621,0
2005-08-12,15.848,15.938,15.827,15.915,170026,0
2005-08-15,15.845,15.904,15.777,15.845,131940,0
2005-08-16,15.713,15.713,15.527,15.527,221997,0
2005-08-17,15.864,16.031,15.855,15.975,234106,0
2005-08-18,15.798,15.931,15.75,15.841,256304,0
2005-08-19,15.802,15.823,15.74,15.798,131940,0
2005-08-22,16.003,16.058,15.891,15.966,245710,0
2005-08-23,15.884,15.964,15.841,15.841,165992,0
2005-08-24,15.729,15.777,15.702,15.722,189705,0
2005-08-25,15.633,15.642,15.547,15.582,145309,0
2005-08-26,15.678,15.724,15.599,15.619,185418,0
2005-08-29,15.619,15.729,15.554,15.599,163472,0
2005-08-30,15.448,15.508,15.381,15.464,134707,0
2005-08-31,15.36,15.519,15.3,15.504,191468,0
2005-09-01,15.547,15.948,15.547,15.911,313066,0
2005-09-02,15.987,16.451,15.873,16.019,502267,0
2005-09-06,16.212,16.308,16.122,16.265,771435,0
2005-09-07,16.24,16.24,16.102,16.221,708374,0
2005-09-08,16.05,16.133,16.039,16.078,333499,0
2005-09-09,16.272,16.324,16.164,16.312,236123,0
2005-09-12,15.873,16.039,15.832,15.931,327949,0
2005-09-13,16.031,16.102,15.97,16.07,335014,0
2005-09-14,16.055,16.125,15.97,16.011,248738,0
2005-09-15,16.066,16.156,16.046,16.137,205095,0
2005-09-16,16.285,16.329,16.198,16.292,247224,0
2005-09-19,16.133,16.209,16.074,16.146,242681,0
2005-09-20,16.055,16.122,15.931,15.96,140262,0
2005-09-21,16.046,16.164,16,16.087,260847,0
2005-09-22,16.087,16.111,15.991,16.107,192732,0
2005-09-23,15.915,15.956,15.827,15.915,141020,0
2005-09-26,15.924,16.027,15.911,15.983,117558,0
2005-09-27,15.836,15.919,15.789,15.896,155143,0
2005-09-28,15.855,15.86,15.709,15.757,130169,0
2005-09-29,15.669,15.729,15.587,15.646,195508,0
2005-09-30,15.662,15.802,15.638,15.713,225026,0
2005-10-03,15.717,15.74,15.619,15.682,199038,0
2005-10-04,15.638,15.761,15.623,15.658,129413,0
2005-10-05,15.793,15.819,15.65,15.665,194496,0
2005-10-06,15.699,15.706,15.522,15.559,192484,0
2005-10-07,15.341,15.341,15.186,15.249,182141,0
2005-10-10,15.238,15.262,15.143,15.174,259076,0
2005-10-11,15.282,15.294,15.135,15.213,109485,0
2005-10-12,15.213,15.294,15.162,15.182,158422,0
2005-10-13,15.02,15.023,14.655,14.762,241425,0
2005-10-14,15.143,15.436,15.09,15.353,213921,0
2005-10-17,15.076,15.123,15.016,15.052,178860,0
2005-10-18,14.957,15.003,14.853,14.861,150353,0
2005-10-19,14.953,15.162,14.905,15.11,174063,0
2005-10-20,14.873,14.96,14.786,14.857,146315,0
2005-10-21,14.73,14.73,14.496,14.575,181126,0
2005-10-24,14.475,14.588,14.475,14.52,186176,0
2005-10-25,14.468,14.599,14.42,14.489,726537,0
2005-10-26,14.524,14.579,14.381,14.397,763112,0
2005-10-27,14.496,14.508,14.282,14.311,312309,0
2005-10-28,14.676,14.689,14.593,14.655,226539,0
2005-10-31,14.905,15.02,14.88,14.988,279764,0
2005-11-01,14.813,14.857,14.711,14.805,156155,0
2005-11-02,14.781,14.898,14.718,14.889,157920,0
2005-11-03,14.925,15.011,14.813,14.884,217962,0
2005-11-04,15.048,15.052,14.853,14.941,177092,0
2005-11-07,14.774,14.884,14.695,14.817,183399,0
2005-11-08,14.766,14.801,14.689,14.73,173561,0
2005-11-09,14.77,14.973,14.743,14.889,158677,0
2005-11-10,14.532,14.583,14.389,14.524,457367,0
2005-11-11,14.468,14.606,14.406,14.532,239904,0
2005-11-14,14.311,14.425,14.243,14.42,351161,0
2005-11-15,13.934,14.202,13.934,14.01,302217,0
2005-11-16,14.005,14.148,13.993,14.143,191723,0
2005-11-17,14.282,14.33,14.192,14.33,155900,0
2005-11-18,14.322,14.322,14.143,14.239,261098,0
2005-11-21,14.354,14.548,14.354,14.52,217456,0
2005-11-22,14.35,14.445,14.274,14.42,178860,0
2005-11-23,14.583,14.711,14.575,14.676,222504,0
2005-11-25,14.905,14.912,14.676,14.711,139762,0
2005-11-28,14.61,14.715,14.493,14.648,165992,0
2005-11-29,14.884,14.905,14.797,14.889,314077,0
2005-11-30,14.826,14.857,14.698,14.702,174063,0
2005-12-01,14.668,14.715,14.575,14.686,146059,0
2005-12-02,14.739,14.845,14.726,14.805,197022,0
2005-12-05,14.679,14.805,14.556,14.774,241168,0
2005-12-06,14.794,14.917,14.777,14.834,201563,0
2005-12-07,14.762,14.973,14.762,14.912,263367,0
2005-12-08,15.023,15.11,14.968,15.035,440207,0
2005-12-09,15.135,15.217,15.123,15.19,225277,0
2005-12-12,15.262,15.341,15.241,15.3,169023,0
2005-12-13,15.3,15.443,15.294,15.407,289100,0
2005-12-14,15.365,15.428,15.341,15.353,152876,0
2005-12-15,15.543,15.559,15.373,15.389,234106,0
2005-12-16,15.605,15.717,15.574,15.574,263367,0
2005-12-19,15.619,15.654,15.531,15.554,177345,0
2005-12-20,15.599,15.65,15.527,15.543,234357,0
2005-12-21,15.531,15.574,15.476,15.504,209133,0
2005-12-22,15.5,15.57,15.46,15.5,157165,0
2005-12-23,15.439,15.574,15.439,15.469,147833,0
2005-12-27,15.369,15.495,15.369,15.46,181126,0
2005-12-28,15.327,15.36,15.167,15.21,166245,0
2005-12-29,15.262,15.282,15.19,15.222,156411,0
2005-12-30,15.138,15.294,15.138,15.213,125125,0
2006-01-03,15.294,15.439,15.198,15.377,157414,0
2006-01-04,15.36,15.436,15.345,15.419,207366,0
2006-01-05,15.213,15.254,15.186,15.19,197528,0
2006-01-06,15.419,15.737,15.419,15.706,285821,0
2006-01-09,15.665,15.75,15.623,15.724,253788,0
2006-01-10,15.547,15.638,15.536,15.61,182647,0
2006-01-11,15.61,15.737,15.559,15.563,264632,0
2006-01-12,15.269,15.519,15.241,15.419,223759,0
2006-01-13,15.249,15.314,15.127,15.198,187940,0
2006-01-17,14.909,14.909,14.706,14.747,389247,0
2006-01-18,14.79,14.866,14.777,14.801,301713,0
2006-01-19,14.668,14.695,14.588,14.686,373356,0
2006-01-20,14.378,14.42,14.23,14.256,375877,0
2006-01-23,14.645,14.73,14.588,14.651,313821,0
2006-01-24,14.406,14.624,14.384,14.593,220481,0
2006-01-25,14.645,14.813,14.64,14.777,210897,0
2006-01-26,14.726,14.822,14.682,14.766,169276,0
2006-01-27,14.941,14.957,14.747,14.817,128911,0
2006-01-30,14.695,14.698,14.593,14.682,132692,0
2006-01-31,14.413,14.659,14.384,14.568,222252,0
2006-02-01,14.406,14.552,14.389,14.517,175078,0
2006-02-02,14.504,14.627,14.475,14.489,192484,0
2006-02-03,14.394,14.461,14.339,14.413,103175,0
2006-02-06,14.41,14.429,14.318,14.406,166496,0
2006-02-07,14.544,14.83,14.544,14.754,391773,0
2006-02-08,14.777,14.826,14.663,14.805,135468,0
2006-02-09,14.5,14.508,14.374,14.381,209133,0
2006-02-10,14.797,14.84,14.588,14.715,327191,0
2006-02-13,14.834,14.9,14.777,14.822,237890,0
2006-02-14,14.715,14.861,14.698,14.845,132193,0
2006-02-15,14.766,14.845,14.706,14.73,109232,0
2006-02-16,14.606,14.921,14.571,14.822,403884,0
2006-02-17,14.822,14.909,14.794,14.88,357210,0
2006-02-21,14.75,14.813,14.655,14.762,352671,0
2006-02-22,14.524,14.627,14.461,14.62,270681,0
2006-02-23,14.627,14.645,14.508,14.568,159181,0
2006-02-24,14.588,14.663,14.564,14.627,149092,0
2006-02-27,14.413,14.517,14.381,14.461,276236,0
2006-02-28,14.42,14.448,14.282,14.36,177846,0
2006-03-01,14.532,14.651,14.5,14.648,554491,0
2006-03-02,14.464,14.568,14.397,14.568,753021,0
2006-03-03,15.08,15.511,15.08,15.314,908165,0
2006-03-06,15.966,16.156,15.924,16.023,698028,0
2006-03-07,15.75,15.827,15.709,15.753,202571,0
2006-03-08,15.567,15.646,15.487,15.551,170026,0
2006-03-09,15.623,15.769,15.57,15.615,235366,0
2006-03-10,15.318,15.46,15.241,15.436,319377,0
2006-03-13,15.436,15.709,15.419,15.658,267403,0
2006-03-14,15.753,15.851,15.717,15.848,151864,0
2006-03-15,15.63,15.699,15.578,15.646,193490,0
2006-03-16,15.891,16.461,15.891,16.268,436933,0
2006-03-17,16.115,16.141,16.039,16.062,245963,0
2006-03-20,15.805,15.919,15.777,15.9,124368,0
2006-03-21,15.802,15.956,15.745,15.823,104439,0
2006-03-22,16.193,16.324,16.193,16.265,191723,0
2006-03-23,15.979,16.05,15.845,15.987,134205,0
2006-03-24,15.904,16.074,15.851,16.035,140011,0
2006-03-27,15.966,16,15.904,15.927,96618,0
2006-03-28,15.793,15.836,15.536,15.578,203834,0
2006-03-29,15.642,15.761,15.642,15.761,175078,0
2006-03-30,15.733,15.819,15.638,15.722,110244,0
2006-03-31,15.407,15.469,15.3,15.389,366799,0
2006-04-03,15.213,15.377,15.162,15.282,415740,0
2006-04-04,15.331,15.419,15.314,15.397,183650,0
2006-04-05,15.369,15.519,15.369,15.417,424570,0
2006-04-06,15.286,15.393,15.203,15.385,175078,0
2006-04-07,15.222,15.222,15.003,15.048,144299,0
2006-04-10,15.143,15.162,15.035,15.083,170534,0
2006-04-11,14.805,14.884,14.781,14.826,149343,0
2006-04-12,14.766,14.817,14.668,14.698,92836,0
2006-04-13,14.774,14.917,14.75,14.834,225277,0
2006-04-17,15.008,15.043,14.936,14.936,130921,0
2006-04-18,15.052,15.162,14.953,15.151,87790,0
2006-04-19,15.222,15.309,15.159,15.258,186427,0
2006-04-20,14.988,15.102,14.968,15.068,132948,0
2006-04-21,15.076,15.146,14.984,15.086,118062,0
2006-04-24,15.436,15.57,15.412,15.57,321135,0
2006-04-25,15.798,15.813,15.678,15.781,269930,0
2006-04-26,15.591,15.753,15.567,15.658,237385,0
2006-04-27,15.547,15.805,15.536,15.733,87790,0
2006-04-28,15.823,16.003,15.823,15.868,110997,0
2006-05-01,15.938,16.066,15.864,15.907,148084,0
2006-05-02,15.964,16.015,15.938,15.987,71391,0
2006-05-03,15.86,15.904,15.789,15.815,101664,0
2006-05-04,15.709,15.805,15.678,15.805,161452,0
2006-05-05,15.819,16.046,15.802,15.966,146315,0
2006-05-08,16.05,16.133,16.05,16.111,213672,0
2006-05-09,16.232,16.403,16.226,16.364,172301,0
2006-05-10,15.991,16.078,15.927,16.055,345104,0
2006-05-11,15.97,15.97,15.845,15.851,139252,0
2006-05-12,15.979,16.05,15.753,15.813,157665,0
2006-05-15,16.185,16.308,16.09,16.156,215943,0
2006-05-16,16.16,16.185,15.979,16.042,150854,0
2006-05-17,15.935,16.055,15.591,15.682,221237,0
2006-05-18,16.943,17.057,16.752,16.891,620329,0
2006-05-19,16.756,16.85,16.566,16.689,541119,0
2006-05-22,16.886,16.946,16.732,16.907,345104,0
2006-05-23,16.648,16.7,16.558,16.577,295156,0
2006-05-24,16.562,16.721,16.491,16.689,319120,0
2006-05-25,16.569,16.994,16.466,16.99,391521,0
2006-05-26,17.037,17.085,16.87,17.077,1020179,0
2006-05-30,17.304,17.473,17.283,17.351,1043386,0
2006-05-31,17.175,17.637,17.157,17.584,1132939,0
2006-06-01,17.342,17.696,17.322,17.692,1035817,0
2006-06-02,17.874,17.893,17.703,17.738,266397,0
2006-06-05,17.573,17.573,17.208,17.208,278755,0
2006-06-06,17.145,17.224,16.982,17.121,465689,0
2006-06-07,17.283,17.433,17.192,17.212,252773,0
2006-06-08,17.16,17.363,16.923,17.196,378911,0
2006-06-09,17.332,17.411,17.1,17.125,290613,0
2006-06-12,17.157,17.169,16.927,16.927,259833,0
2006-06-13,16.748,16.895,16.461,16.534,1014371,0
2006-06-14,16.828,16.923,16.708,16.836,607971,0
2006-06-15,16.689,16.934,16.665,16.867,242179,0
2006-06-16,16.669,16.717,16.518,16.63,367052,0
2006-06-19,16.518,16.621,16.47,16.569,428853,0
2006-06-20,16.545,16.677,16.431,16.573,519169,0
2006-06-21,16.704,16.799,16.697,16.697,181379,0
2006-06-22,16.763,16.911,16.704,16.788,538340,0
2006-06-23,16.491,16.613,16.466,16.515,241425,0
2006-06-26,16.53,16.729,16.518,16.712,231833,0
2006-06-27,16.613,16.642,16.403,16.461,226790,0
2006-06-28,16.53,16.721,16.518,16.656,230072,0
2006-06-29,17.045,17.481,16.998,17.477,702819,0
2006-06-30,17.58,17.591,17.446,17.557,198032,0
2006-07-03,17.363,17.553,17.339,17.525,172806,0
2006-07-05,17.398,17.433,17.322,17.373,173561,0
2006-07-06,17.335,17.411,17.275,17.377,160948,0
2006-07-07,17.377,17.541,17.322,17.406,197273,0
2006-07-10,17.208,17.37,17.204,17.251,238900,0
2006-07-11,17.395,17.413,17.251,17.367,429864,0
2006-07-12,17.279,17.29,17.1,17.108,183901,0
2006-07-13,17.077,17.204,16.858,16.907,560289,0
2006-07-14,17.006,17.021,16.848,16.927,214176,0
2006-07-17,16.63,16.684,16.586,16.598,183650,0
2006-07-18,16.435,16.507,16.347,16.483,124623,0
2006-07-19,16.493,17.068,16.493,17.045,256304,0
2006-07-20,17.125,17.183,17.03,17.045,91575,0
2006-07-21,17.319,17.411,17.286,17.401,237638,0
2006-07-24,17.501,17.655,17.501,17.616,142277,0
2006-07-25,17.587,17.587,17.442,17.521,206862,0
2006-07-26,17.275,17.533,17.255,17.47,149092,0
2006-07-27,17.576,17.637,17.359,17.382,297931,0
2006-07-28,17.454,17.743,17.438,17.728,234610,0
2006-07-31,17.648,17.66,17.576,17.608,126886,0
2006-08-01,17.549,17.728,17.438,17.724,157920,0
2006-08-02,17.501,17.652,17.422,17.608,285566,0
2006-08-03,17.814,18.076,17.814,18,431127,0
2006-08-04,18.528,18.667,18.412,18.492,437436,0
2006-08-07,18.564,18.729,18.48,18.521,223006,0
2006-08-08,18.377,18.48,18.29,18.295,205597,0
2006-08-09,18.663,18.928,18.619,18.671,367052,0
2006-08-10,18.313,18.393,18.139,18.362,283046,0
2006-08-11,18.188,18.262,18.004,18.202,172551,0
2006-08-14,17.858,18.008,17.811,17.866,420028,0
2006-08-15,18.008,18.136,17.989,18.108,316599,0
2006-08-16,17.672,17.675,17.529,17.62,276992,0
2006-08-17,17.641,17.838,17.587,17.72,464180,0
2006-08-18,17.883,17.957,17.834,17.938,227548,0
2006-08-21,18.143,18.191,18.076,18.188,409182,0
2006-08-22,18.096,18.143,17.974,18.112,266897,0
2006-08-23,18.163,18.223,18.044,18.136,88798,0
2006-08-24,18.159,18.207,18.092,18.207,194248,0
2006-08-25,18.143,18.313,18.124,18.275,190461,0
2006-08-28,18.215,18.512,18.21,18.508,232082,0
2006-08-29,18.449,18.729,18.375,18.671,1083243,0
2006-08-30,18.706,18.814,18.699,18.814,146315,0
2006-08-31,18.687,18.702,18.472,18.655,197273,0
2006-09-01,18.721,18.861,18.711,18.785,129413,0
2006-09-05,18.604,18.785,18.571,18.773,233856,0
2006-09-06,18.584,18.715,18.525,18.642,387233,0
2006-09-07,18.33,18.409,18.254,18.33,187687,0
2006-09-08,18.377,18.452,18.349,18.437,104439,0
2006-09-11,18.608,18.825,18.58,18.821,256304,0
2006-09-12,18.94,19.301,18.901,19.284,839295,0
2006-09-13,19.202,19.464,19.178,19.424,368815,0
2006-09-14,19.443,19.538,19.359,19.416,505041,0
2006-09-15,19.455,19.468,19.234,19.359,342329,0
2006-09-18,19.182,19.281,19.071,19.202,448789,0
2006-09-19,19.095,19.134,18.864,18.897,412714,0
2006-09-20,19.095,19.404,19.062,19.205,683901,0
2006-09-21,19.536,19.589,19.432,19.5,313821,0
2006-09-22,19.297,19.344,19.194,19.245,200300,0
2006-09-25,19.413,19.642,19.305,19.618,345104,0
2006-09-26,19.424,19.538,19.363,19.511,326436,0
2006-09-27,19.329,19.664,19.329,19.602,413973,0
2006-09-28,19.593,19.947,19.464,19.88,1017401,0
2006-09-29,19.92,20.066,19.825,20.047,985111,0
2006-10-02,19.891,20.043,19.832,19.994,448789,0
2006-10-03,19.884,20.431,19.871,20.307,763873,0
2006-10-04,20.081,20.403,20.081,20.393,408423,0
2006-10-05,20.07,20.192,20.019,20.148,405141,0
2006-10-06,19.852,19.935,19.769,19.935,444248,0
2006-10-09,19.55,19.677,19.443,19.672,435923,0
2006-10-10,19.428,19.464,19.325,19.46,292882,0
2006-10-11,19.504,19.718,19.496,19.664,217456,0
2006-10-12,19.622,19.749,19.618,19.725,191217,0
2006-10-13,19.856,19.927,19.769,19.915,193740,0
2006-10-16,19.891,20.019,19.856,20.011,301966,0
2006-10-17,19.859,19.987,19.816,19.987,186176,0
2006-10-18,19.772,19.922,19.742,19.84,196267,0
2006-10-19,19.705,19.84,19.658,19.816,227043,0
2006-10-20,19.915,20.019,19.772,19.983,205852,0
2006-10-23,19.65,20.07,19.627,20.066,319120,0
2006-10-24,20.006,20.275,19.997,20.257,336532,0
2006-10-25,20.373,20.612,20.373,20.612,276236,0
2006-10-26,20.966,21.077,20.772,21.073,328202,0
2006-10-27,21.26,21.306,21.144,21.227,277752,0
2006-10-30,21.16,21.227,21.049,21.188,234357,0
2006-10-31,21.053,21.224,20.973,21.214,256557,0
2006-11-01,21.16,21.299,21.017,21.104,330977,0
2006-11-02,21.049,21.406,21.049,21.374,294903,0
2006-11-03,21.091,21.232,21.091,21.227,335518,0
2006-11-06,21.465,21.675,21.445,21.672,299189,0
2006-11-07,21.783,22.124,21.769,21.976,353679,0
2006-11-08,22.043,22.436,22.043,22.278,344348,0
2006-11-09,21.798,21.803,21.413,21.596,1191214,0
2006-11-10,21.45,21.502,21.282,21.286,318617,0
2006-11-13,21.227,21.318,21.203,21.282,1560790,0
2006-11-14,21.1,21.144,20.909,21.108,484359,0
2006-11-15,21.009,21.247,21.009,21.227,471237,0
2006-11-16,21.207,21.318,21.196,21.295,255043,0
2006-11-17,21.26,21.461,21.214,21.398,225785,0
2006-11-20,21.247,21.247,21.056,21.116,455342,0
2006-11-21,21.365,21.498,21.342,21.474,406658,0
2006-11-22,21.6,21.652,21.357,21.436,273965,0
2006-11-24,21.44,21.506,21.398,21.486,115790,0
2006-11-27,21.489,21.527,21.219,21.286,297425,0
2006-11-28,21.44,21.533,21.37,21.506,453828,0
2006-11-29,21.533,21.683,21.527,21.679,448789,0
2006-11-30,22.107,22.356,22.104,22.246,375877,0
2006-12-01,22.495,22.778,22.48,22.778,523457,0
2006-12-04,22.793,22.967,22.707,22.952,287841,0
2006-12-05,22.765,23.014,22.703,23.008,363268,0
2006-12-06,22.754,22.94,22.711,22.829,422801,0
2006-12-07,22.793,22.881,22.703,22.817,462662,0
2006-12-08,22.849,23.014,22.778,22.778,276489,0
2006-12-11,22.726,22.829,22.703,22.773,512606,0
2006-12-12,23.098,23.304,23.098,23.296,543891,0
2006-12-13,23.519,23.846,23.519,23.692,749488,0
2006-12-14,23.823,23.943,23.776,23.927,702062,0
2006-12-15,24.449,24.537,24.28,24.32,465940,0
2006-12-18,24.12,24.204,24.086,24.138,758320,0
2006-12-19,23.823,24.134,23.765,24.062,419775,0
2006-12-20,24.855,25.072,24.49,24.675,535062,0
2006-12-21,24.425,24.597,24.331,24.518,570126,0
2006-12-22,24.338,24.338,24.106,24.144,283046,0
2006-12-26,24.18,24.315,24.106,24.315,243190,0
2006-12-27,24.124,24.438,24.082,24.429,367560,0
2006-12-28,24.12,24.217,23.927,24.152,528250,0
2006-12-29,23.84,23.888,23.712,23.741,366799,0
2007-01-03,23.907,24.467,23.907,24.449,1216441,0
2007-01-04,24.585,24.866,24.49,24.783,564574,0
2007-01-05,24.589,24.7,24.379,24.518,714674,0
2007-01-08,24.537,24.7,24.485,24.581,701306,0
2007-01-09,24.894,24.949,24.692,24.855,391268,0
2007-01-10,24.558,24.629,24.351,24.54,1862754,0
2007-01-11,24.577,24.894,24.573,24.668,675324,0
2007-01-12,24.717,24.842,24.66,24.751,557515,0
2007-01-16,24.577,24.632,24.324,24.569,577949,0
2007-01-17,24.363,24.8,24.363,24.622,446514,0
2007-01-18,24.391,24.478,24.271,24.374,610493,0
2007-01-19,24.28,24.545,24.252,24.498,445258,0
2007-01-22,24.55,24.629,24.324,24.425,356956,0
2007-01-23,24.391,24.585,24.347,24.493,311807,0
2007-01-24,24.374,24.529,24.292,24.514,474516,0
2007-01-25,24.482,24.482,24.156,24.212,452317,0
2007-01-26,23.998,23.998,23.757,23.939,403378,0
2007-01-29,23.716,24.026,23.7,23.929,318868,0
2007-01-30,24.021,24.045,23.888,24.014,286326,0
2007-01-31,23.888,24.212,23.725,24.197,421795,0
2007-02-01,24.124,24.252,24.082,24.208,274215,0
2007-02-02,24.395,24.395,24.144,24.204,756808,0
2007-02-05,24.415,24.804,24.415,24.763,638747,0
2007-02-06,24.834,24.972,24.776,24.958,391521,0
2007-02-07,24.902,24.954,24.743,24.814,548940,0
2007-02-08,24.739,24.949,24.684,24.891,864272,0
2007-02-09,24.902,25.171,24.728,24.795,737884,0
2007-02-12,24.688,24.734,24.54,24.636,282793,0
2007-02-13,24.525,24.585,24.268,24.525,524718,0
2007-02-14,24.421,24.728,24.415,24.668,317605,0
2007-02-15,24.429,24.696,24.284,24.696,373609,0
2007-02-16,24.493,24.597,24.446,24.569,302470,0
2007-02-20,24.24,24.359,24.12,24.342,336778,0
2007-02-21,23.884,24.069,23.807,24.033,340062,0
2007-02-22,23.716,23.829,23.67,23.765,318868,0
2007-02-23,23.84,24.006,23.797,23.988,235872,0
2007-02-26,23.951,23.951,23.846,23.927,254396,0
2007-02-27,23.524,23.562,22.361,22.778,1023457,0
2007-02-28,23.159,23.254,22.924,23.023,577949,0
2007-03-01,22.516,22.773,22.199,22.64,1506085,0
2007-03-02,22.548,22.773,22.425,22.445,696520,0
2007-03-05,21.989,22.326,21.945,21.948,567604,0
2007-03-06,22.258,22.698,22.19,22.611,815333,0
2007-03-07,22.667,22.868,22.623,22.693,439451,0
2007-03-08,22.892,23.146,22.881,23.028,235366,0
2007-03-09,23.098,23.164,22.921,23.071,263114,0
2007-03-12,22.924,23.094,22.881,23.028,577192,0
2007-03-13,22.928,23.119,22.516,22.52,567604,0
2007-03-14,22.433,22.65,22.215,22.65,259833,0
2007-03-15,22.595,22.924,22.595,22.884,245963,0
2007-03-16,23.198,23.313,22.99,23.043,181630,0
2007-03-19,23.229,23.467,23.174,23.408,520936,0
2007-03-20,23.403,23.633,23.376,23.606,197528,0
2007-03-21,23.888,24.363,23.78,24.334,343341,0
2007-03-22,24.042,24.129,23.966,24.033,248483,0
2007-03-23,23.843,23.979,23.836,23.943,286075,0
2007-03-26,23.991,24.026,23.657,23.902,305496,0
2007-03-27,23.851,24.006,23.851,23.915,359987,0
2007-03-28,23.712,23.793,23.609,23.657,186930,0
2007-03-29,23.716,23.801,23.53,23.683,313066,0
2007-03-30,23.624,23.86,23.514,23.788,251761,0
2007-04-02,24.338,24.429,24.22,24.417,235114,0
2007-04-03,24.433,24.558,24.386,24.518,271188,0
2007-04-04,24.493,24.558,24.433,24.457,170281,0
2007-04-05,24.256,24.407,24.193,24.363,162712,0
2007-04-09,23.66,24.328,23.66,24.228,129668,0
2007-04-10,24.509,24.565,24.391,24.545,365535,0
2007-04-11,24.613,24.668,24.493,24.537,122100,0
2007-04-12,24.224,24.391,24.166,24.386,178356,0
2007-04-13,24.24,24.514,24.228,24.462,129668,0
2007-04-16,24.684,24.838,24.684,24.8,121845,0
2007-04-17,24.963,25.059,24.935,25.053,226539,0
2007-04-18,24.819,24.846,24.569,24.569,1495955,0
2007-04-19,24.7,24.931,24.684,24.78,292128,0
2007-04-20,25.013,25.041,24.922,25.001,109485,0
2007-04-23,24.902,24.972,24.728,24.78,270179,0
2007-04-24,24.717,24.902,24.668,24.767,299442,0
2007-04-25,25.087,25.361,24.958,25.274,261355,0
2007-04-26,25.31,25.348,25.101,25.27,273209,0
2007-04-27,25.113,25.144,24.894,24.945,128153,0
2007-04-30,25.072,25.184,24.954,24.954,84260,0
2007-05-01,25.063,25.204,24.945,25.101,396315,0
2007-05-02,24.976,25.156,24.976,25.072,508824,0
2007-05-03,24.914,24.954,24.743,24.859,280270,0
2007-05-04,24.949,25.101,24.894,25.085,107469,0
2007-05-07,25.133,25.262,24.55,25.236,143539,0
2007-05-08,25.232,25.299,25.117,25.254,144046,0
2007-05-09,25.282,25.343,25.053,25.219,163725,0
2007-05-10,24.98,25.204,24.751,24.751,379413,0
2007-05-11,24.827,25.136,24.827,25.077,116799,0
2007-05-14,25.212,25.274,25.113,25.163,277752,0
2007-05-15,24.883,25.254,24.866,25.085,198538,0
2007-05-16,24.976,25.021,24.696,24.846,181630,0
2007-05-17,24.224,24.342,23.843,24.026,441473,0
2007-05-18,24.152,24.429,24.134,24.363,322904,0
2007-05-21,24.141,24.193,23.995,24.014,323914,0
2007-05-22,24.72,24.97,24.644,24.842,356172,0
2007-05-23,25.31,25.849,25.227,25.618,386985,0
2007-05-24,25.865,25.896,25.481,25.563,377393,0
2007-05-25,25.576,25.632,25.422,25.517,414224,0
2007-05-29,25.969,26.139,25.834,25.861,342833,0
2007-05-30,25.706,26.185,25.706,26.003,440715,0
2007-05-31,25.937,25.98,25.734,25.906,304741,0
2007-06-01,25.805,26.035,25.805,26.003,280774,0
2007-06-04,26,26.068,25.906,25.906,207870,0
2007-06-05,25.734,25.906,25.596,25.67,201310,0
2007-06-06,25.592,25.628,25.219,25.254,197022,0
2007-06-07,25.081,25.348,24.751,24.751,319625,0
2007-06-08,24.883,25.33,24.827,25.33,203834,0
2007-06-11,25.091,25.401,25.001,25.31,296923,0
2007-06-12,25.282,25.361,25.151,25.151,207619,0
2007-06-13,25.418,25.576,25.274,25.556,430622,0
2007-06-14,25.425,25.802,25.393,25.743,222504,0
2007-06-15,25.77,25.884,25.706,25.781,1492929,0
2007-06-18,25.697,25.756,25.639,25.688,226286,0
2007-06-19,25.747,25.798,25.643,25.706,257061,0
2007-06-20,25.568,25.596,25.247,25.306,344853,0
2007-06-21,25.056,25.299,25.025,25.219,241676,0
2007-06-22,25.25,25.361,24.922,25.025,208878,0
2007-06-25,24.945,25.085,24.8,24.831,415233,0
2007-06-26,25.517,25.544,25.322,25.401,254039,0
2007-06-27,25.743,26.254,25.71,26.225,437689,0
2007-06-28,26.211,26.281,26.072,26.197,291371,0
2007-06-29,26.416,26.519,26.262,26.392,371595,0
2007-07-02,26.389,26.576,26.362,26.548,222252,0
2007-07-03,26.598,26.651,26.495,26.559,242939,0
2007-07-05,26.499,26.499,26.179,26.326,235114,0
2007-07-06,26.139,26.46,26.118,26.428,144299,0
2007-07-09,26.694,26.781,26.582,26.721,225026,0
2007-07-10,26.197,26.369,25.878,25.91,432387,0
2007-07-11,26.139,26.258,25.969,26.202,316852,0
2007-07-12,26.297,26.742,26.281,26.717,183901,0
2007-07-13,26.602,26.669,26.535,26.591,329462,0
2007-07-16,26.904,27.11,26.885,27.036,534052,0
2007-07-17,27.169,27.309,27.137,27.173,282793,0
2007-07-18,27.102,27.194,26.801,27.043,877142,0
2007-07-19,27.009,27.074,26.797,26.877,288845,0
2007-07-20,26.888,26.955,26.642,26.721,232339,0
2007-07-23,26.769,26.893,26.721,26.781,870829,0
2007-07-24,26.48,26.631,26.048,26.11,464180,0
2007-07-25,26.769,26.915,26.452,26.797,395308,0
2007-07-26,25.655,25.794,24.878,25.14,540360,0
2007-07-27,25.196,25.472,25.013,25.013,449544,0
2007-07-30,25.27,25.472,24.985,25.258,482840,0
2007-07-31,25.348,25.563,25.192,25.204,329715,0
2007-08-01,25.105,25.334,24.831,25.208,476033,0
2007-08-02,25.456,25.83,25.442,25.743,1643031,0
2007-08-03,25.618,25.723,25.31,25.31,445758,0
2007-08-06,25.204,25.529,25.037,25.508,430371,0
2007-08-07,25.327,25.878,25.313,25.663,492933,0
2007-08-08,25.573,25.786,25.446,25.723,757312,0
2007-08-09,24.795,25.105,24.462,24.478,1071132,0
2007-08-10,24.138,24.245,23.624,23.753,687435,0
2007-08-13,24.288,24.668,24.224,24.338,421540,0
2007-08-14,24.874,24.906,24.433,24.467,348888,0
2007-08-15,24.529,24.87,24.161,24.161,310797,0
2007-08-16,24.12,24.308,23.19,23.757,724767,0
2007-08-17,24.403,24.446,24.026,24.308,488391,0
2007-08-20,24.421,24.421,23.998,24.28,281031,0
2007-08-21,24.28,24.597,24.271,24.554,335014,0
2007-08-22,23.991,24.172,23.805,24.101,405402,0
2007-08-23,24.391,24.443,24.161,24.324,267403,0
2007-08-24,24.453,24.838,24.415,24.827,358983,0
2007-08-27,24.537,24.887,24.482,24.79,353932,0
2007-08-28,24.668,24.704,24.069,24.12,362764,0
2007-08-29,24.783,25.059,24.708,25.01,296923,0
2007-08-30,24.668,25.01,24.629,24.846,278755,0
2007-08-31,25.208,25.389,25.01,25.274,185923,0
2007-09-04,24.79,25.291,24.758,25.215,219977,0
2007-09-05,24.675,24.684,24.482,24.585,373862,0
2007-09-06,24.617,24.878,24.453,24.795,259584,0
2007-09-07,24.312,24.449,23.991,24.217,352169,0
2007-09-10,24.276,24.276,23.86,24.021,230575,0
2007-09-11,24.403,24.747,24.355,24.684,272452,0
2007-09-12,24.717,24.988,24.656,24.894,222252,0
2007-09-13,25.573,25.734,25.493,25.655,220731,0
2007-09-14,25.067,25.389,25.01,25.215,218214,0
2007-09-17,25.175,25.418,24.728,25.033,379413,0
2007-09-18,24.972,25.544,24.859,25.41,380169,0
2007-09-19,24.941,25.128,24.812,24.874,388748,0
2007-09-20,24.688,24.79,24.449,24.554,322904,0
2007-09-21,24.712,24.822,24.627,24.66,674569,0
2007-09-24,24.846,24.846,24.514,24.54,362261,0
2007-09-25,24.502,24.731,24.467,24.679,484107,0
2007-09-26,24.66,24.696,24.292,24.421,302974,0
2007-09-27,24.518,24.613,24.462,24.601,241168,0
2007-09-28,24.72,24.963,24.622,24.906,190461,0
2007-10-01,25.171,25.343,25.085,25.334,232842,0
2007-10-02,24.708,24.926,24.708,24.855,275225,0
2007-10-03,24.627,24.8,24.498,24.518,501509,0
2007-10-04,24.565,24.652,24.308,24.467,362003,0
2007-10-05,24.371,24.656,24.334,24.569,230324,0
2007-10-08,24.502,24.668,24.379,24.453,145309,0
2007-10-09,24.78,24.814,24.577,24.804,385213,0
2007-10-10,24.684,24.712,24.506,24.529,277243,0
2007-10-11,25.299,25.513,25.204,25.302,377898,0
2007-10-12,25.45,25.489,25.151,25.377,323661,0
2007-10-15,25.087,25.318,25.087,25.163,1102163,0
2007-10-16,24.91,25.175,24.712,24.734,1416491,0
2007-10-17,25.338,25.405,24.949,25.35,538340,0
2007-10-18,25.393,25.422,25.056,25.151,417000,0
2007-10-19,25.291,25.386,24.827,24.87,288596,0
2007-10-22,24.66,24.804,24.577,24.804,184410,0
2007-10-23,25.192,25.232,24.985,25.232,260086,0
2007-10-24,25.212,25.327,24.945,25.306,289859,0
2007-10-25,25.77,26.103,25.747,26.076,334759,0
2007-10-26,26.831,26.868,26.613,26.744,328455,0
2007-10-29,26.519,26.808,26.372,26.765,350400,0
2007-10-30,26.54,26.673,26.4,26.522,340561,0
2007-10-31,26.598,27.036,26.576,26.991,216949,0
2007-11-01,26.634,26.681,26.171,26.206,456610,0
2007-11-02,26.123,26.576,26.061,26.564,673053,0
2007-11-05,26.489,26.721,26.33,26.492,317605,0
2007-11-06,26.959,27.003,26.423,26.598,372602,0
2007-11-07,26.4,26.468,26.017,26.017,344097,0
2007-11-08,25.608,25.688,24.926,25.192,781786,0
2007-11-09,24.112,24.338,23.919,23.943,626131,0
2007-11-12,23.606,23.745,23.368,23.403,418311,0
2007-11-13,23.506,24.066,23.506,24.058,336534,0
2007-11-14,23.704,23.745,23.337,23.368,461148,0
2007-11-15,23.15,23.368,22.862,22.994,542479,0
2007-11-16,23.146,23.174,22.858,23.123,360238,0
2007-11-19,23.376,23.376,22.782,22.868,368727,0
2007-11-20,22.952,23.208,22.932,23.082,414980,0
2007-11-21,22.841,22.884,22.433,22.484,643286,0
2007-11-23,23.642,23.84,23.55,23.84,320357,0
2007-11-26,23.546,23.617,23.054,23.087,262612,0
2007-11-27,23.119,23.323,23.008,23.257,466697,0
2007-11-28,23.028,23.757,23.018,23.704,477253,0
2007-11-29,23.05,23.361,23.028,23.284,347126,0
2007-11-30,23.519,23.542,23.106,23.337,446263,0
2007-12-03,23.574,23.745,23.483,23.574,335016,0
2007-12-04,23.372,23.491,23.277,23.412,396197,0
2007-12-05,23.642,23.927,23.614,23.836,669772,0
2007-12-06,23.403,23.653,23.313,23.624,334256,0
2007-12-07,23.345,23.55,23.25,23.496,350147,0
2007-12-10,23.372,23.609,23.319,23.534,543783,0
2007-12-11,23.399,23.597,22.99,23.028,325930,0
2007-12-12,23.805,23.902,23.277,23.479,430429,0
2007-12-13,23.237,23.245,23.014,23.222,302597,0
2007-12-14,22.908,22.994,22.602,22.636,986120,0
2007-12-17,22.595,22.595,22.024,22.079,800320,0
2007-12-18,22.235,22.421,21.981,22.166,1002769,0
2007-12-19,22.144,22.269,21.906,22.024,401799,0
2007-12-20,21.981,22.016,21.742,21.874,656149,0
2007-12-21,21.874,22.024,21.874,21.985,457159,0
2007-12-24,22.195,22.195,21.807,21.902,285566,0
2007-12-26,21.069,21.668,20.898,21.604,928065,0
2007-12-27,21.769,22.068,21.769,21.889,2744103,0
2007-12-28,21.766,21.783,21.351,21.43,1560790,0
2007-12-31,21.188,21.6,21.188,21.374,749315,0
2008-01-02,21.402,21.402,20.868,21.073,2109033,0
2008-01-03,21.009,21.124,20.931,20.982,2395331,0
2008-01-04,20.935,20.966,20.485,20.534,2534798,0
2008-01-07,20.759,20.823,20.407,20.64,6447738,0
2008-01-08,21.465,21.811,21.303,21.33,1873347,0
2008-01-09,21.196,21.322,20.913,21.236,1366558,0
2008-01-10,21.41,21.711,21.362,21.611,1835255,0
2008-01-11,21.778,21.778,21.486,21.623,1008396,0
2008-01-14,21.478,21.519,21.26,21.291,409435,0
2008-01-15,21.627,21.715,21.091,21.16,588034,0
2008-01-16,21.402,21.519,20.982,21.152,803365,0
2008-01-17,21.652,21.787,21.136,21.201,658914,0
2008-01-18,21.295,21.798,21.131,21.33,880892,0
2008-01-22,18.968,19.899,18.952,19.658,1815874,0
2008-01-23,19.167,19.658,18.659,19.562,1727609,0
2008-01-24,19.474,19.983,19.474,19.947,653879,0
2008-01-25,20.288,20.288,19.821,19.88,747714,0
2008-01-28,20.146,20.232,19.825,20.188,740410,0
2008-01-29,20.331,20.426,20.169,20.311,664594,0
2008-01-30,20.268,20.644,20.125,20.275,1065331,0
2008-01-31,19.931,20.744,19.931,20.553,1645047,0
2008-02-01,20.768,20.83,20.482,20.772,534409,0
2008-02-04,20.507,20.565,20.398,20.447,669562,0
2008-02-05,20.253,20.299,19.788,19.788,748230,0
2008-02-06,20.589,20.589,20.047,20.089,875589,0
2008-02-07,18.385,18.492,18.044,18.334,1693986,0
2008-02-08,17.997,17.997,17.616,17.847,1594575,0
2008-02-11,17.866,17.914,17.608,17.878,855390,0
2008-02-12,17.732,17.921,17.516,17.83,583910,0
2008-02-13,17.446,17.747,17.351,17.703,1110237,0
2008-02-14,18.103,18.23,17.962,17.977,430371,0
2008-02-15,17.953,18.334,17.883,18.317,678903,0
2008-02-19,18.008,18.025,17.699,17.743,505041,0
2008-02-20,17.541,17.782,17.391,17.72,646697,0
2008-02-21,18.004,18.08,17.842,17.878,369319,0
2008-02-22,17.997,18.053,17.786,18.044,382188,0
2008-02-25,18.295,18.671,18.251,18.639,1281160,0
2008-02-26,18.642,18.924,18.504,18.802,1050196,0
2008-02-27,18.393,18.635,18.366,18.412,1288221,0
2008-02-28,18.139,18.215,17.957,18.073,808041,0
2008-02-29,17.974,18.025,17.711,17.946,2134610,0
2008-03-03,17.497,17.675,17.446,17.608,1496862,0
2008-03-04,17.245,17.391,17.045,17.275,1045906,0
2008-03-05,17.359,17.613,17.283,17.45,1197802,0
2008-03-06,17.245,17.342,17.105,17.141,424886,0
2008-03-07,17.145,17.401,17.132,17.232,730752,0
2008-03-10,17.2,17.245,16.788,16.875,753048,0
2008-03-11,17.153,17.228,16.648,16.982,724541,0
2008-03-12,16.967,17.304,16.95,17.179,623862,0
2008-03-13,17.153,17.294,17.061,17.251,453604,0
2008-03-14,17.413,17.433,16.788,16.927,779219,0
2008-03-17,16.384,16.59,16.221,16.407,732014,0
2008-03-18,16.791,17.187,16.745,17.117,469474,0
2008-03-19,16.497,16.569,16.039,16.039,884204,0
2008-03-20,15.919,16.752,15.919,16.669,753021,0
2008-03-24,17.037,17.037,16.613,16.867,497158,0
2008-03-25,17.121,17.433,16.998,17.37,1033103,0
2008-03-26,16.994,17.013,16.788,16.858,546277,0
2008-03-27,17.021,17.217,16.915,16.982,460551,0
2008-03-28,17.034,17.09,16.831,16.844,682894,0
2008-03-31,16.882,17.187,16.82,17.085,743450,0
2008-04-01,17.49,17.692,17.438,17.664,420732,0
2008-04-02,17.953,18.202,17.823,18.037,596880,0
2008-04-03,17.655,18.044,17.613,17.965,429761,0
2008-04-04,18.225,18.258,18.011,18.159,305245,0
2008-04-07,18.128,18.171,17.938,18.04,321464,0
2008-04-08,18.188,18.207,18.076,18.195,387054,0
2008-04-09,18.317,18.366,17.992,18.076,372095,0
2008-04-10,17.648,17.883,17.49,17.736,376887,0
2008-04-11,17.591,17.595,17.391,17.442,425324,0
2008-04-14,17.553,17.553,17.26,17.311,304780,0
2008-04-15,17.082,17.082,16.721,16.891,459519,0
2008-04-16,17.192,17.346,17.045,17.319,309558,0
2008-04-17,16.957,17.105,16.85,17.034,326983,0
2008-04-18,17.382,17.497,17.351,17.37,298300,0
2008-04-21,17.045,17.145,16.939,17.145,286774,0
2008-04-22,16.982,16.982,16.661,16.74,421240,0
2008-04-23,16.697,16.899,16.648,16.854,459121,0
2008-04-24,16.875,17.121,16.756,17.025,402899,0
2008-04-25,17.228,17.43,17.192,17.406,420493,0
2008-04-28,17.377,17.401,17.251,17.263,389323,0
2008-04-29,17.093,17.125,16.895,16.99,395937,0
2008-04-30,17.183,17.637,17.183,17.497,612411,0
2008-05-01,17.271,17.516,17.204,17.505,519443,0
2008-05-02,17.553,17.627,17.446,17.553,360024,0
2008-05-05,17.623,17.652,17.373,17.481,347750,0
2008-05-06,17.251,17.43,17.2,17.401,558784,0
2008-05-07,17.473,17.473,17.255,17.304,291225,0
2008-05-08,17.433,17.516,17.351,17.477,245794,0
2008-05-09,17.055,17.232,17.01,17.187,267197,0
2008-05-12,17.537,17.58,17.377,17.459,289043,0
2008-05-13,17.351,17.413,17.165,17.311,288533,0
2008-05-14,17.367,17.418,17.145,17.319,469188,0
2008-05-15,18.037,18.354,18.016,18.313,1134293,0
2008-05-16,17.97,18.313,17.928,18.266,545825,0
2008-05-19,18.029,18.237,17.989,18.136,324312,0
2008-05-20,18.159,18.223,17.918,18.008,792290,0
2008-05-21,17.736,17.751,17.45,17.459,623105,0
2008-05-22,17.97,18.124,17.887,17.965,711300,0
2008-05-23,18.037,18.119,17.775,17.83,857431,0
2008-05-27,17.732,17.732,17.446,17.632,437054,0
2008-05-28,17.755,17.755,17.537,17.675,407308,0
2008-05-29,17.327,17.382,17.224,17.311,542215,0
2008-05-30,17.644,17.675,17.311,17.446,476226,0
2008-06-02,17.1,17.204,16.974,17.153,585395,0
2008-06-03,17.26,17.339,17.136,17.219,974356,0
2008-06-04,17.26,17.398,17.241,17.342,670131,0
2008-06-05,17.26,17.604,17.224,17.6,450428,0
2008-06-06,17.171,17.175,16.946,16.978,638319,0
2008-06-09,16.812,16.858,16.63,16.721,666338,0
2008-06-10,16.548,16.586,16.416,16.534,520525,0
2008-06-11,16.689,16.74,16.439,16.451,354320,0
2008-06-12,16.257,16.329,16.107,16.169,414356,0
2008-06-13,16.558,16.775,16.522,16.745,337075,0
2008-06-16,16.656,16.704,16.522,16.573,1108837,0
2008-06-17,16.768,16.824,16.577,16.609,596604,0
2008-06-18,16.416,16.427,16.257,16.399,357144,0
2008-06-19,16.515,16.582,16.257,16.403,507600,0
2008-06-20,16.07,16.083,15.798,15.823,544738,0
2008-06-23,15.927,15.996,15.785,15.927,539627,0
2008-06-24,15.907,16.111,15.798,15.935,362775,0
2008-06-25,15.952,16.193,15.873,16.087,378349,0
2008-06-26,15.964,16.042,15.694,15.777,513420,0
2008-06-27,15.717,15.793,15.587,15.646,467184,0
2008-06-30,15.753,15.86,15.658,15.75,395801,0
2008-07-01,15.931,16.035,15.802,16.035,463508,0
2008-07-02,16.502,16.558,16.174,16.209,465058,0
2008-07-03,16.573,16.712,16.392,16.586,542073,0
2008-07-07,16.497,16.613,16.288,16.388,910594,0
2008-07-08,16.606,16.886,16.502,16.886,567318,0
2008-07-09,16.998,17.072,16.745,16.76,424553,0
2008-07-10,16.407,16.558,16.367,16.522,497687,0
2008-07-11,16.09,16.181,15.911,16.039,654776,0
2008-07-14,16.174,16.202,15.888,15.956,291320,0
2008-07-15,15.536,15.536,15.19,15.278,1009809,0
2008-07-16,15.231,15.733,15.114,15.717,516653,0
2008-07-17,15.638,15.658,15.495,15.638,388485,0
2008-07-18,16.119,16.185,15.924,16.185,434318,0
2008-07-21,16.156,16.308,16.094,16.288,444327,0
2008-07-22,15.615,15.717,15.54,15.563,617015,0
2008-07-23,15.927,16.15,15.9,16.094,401783,0
2008-07-24,16.181,16.181,15.785,15.888,255628,0
2008-07-25,15.769,15.876,15.658,15.729,340264,0
2008-07-28,15.654,15.678,15.491,15.508,214932,0
2008-07-29,15.574,15.733,15.531,15.658,239198,0
2008-07-30,15.567,15.678,15.419,15.554,300262,0
2008-07-31,13.708,13.874,12.884,13.13,5905271,0
2008-08-01,13.379,13.463,13.221,13.414,1128623,0
2008-08-04,13.656,13.656,13.339,13.402,950241,0
2008-08-05,13.463,13.596,13.355,13.591,696928,0
2008-08-06,13.569,13.688,13.481,13.632,665078,0
2008-08-07,13.601,13.68,13.494,13.501,538878,0
2008-08-08,13.569,13.764,13.542,13.742,862943,0
2008-08-11,13.692,13.842,13.651,13.742,546300,0
2008-08-12,13.806,13.874,13.68,13.764,366387,0
2008-08-13,13.441,13.473,13.24,13.473,680249,0
2008-08-14,13.12,13.326,13.089,13.196,645604,0
2008-08-15,13.244,13.28,13.098,13.137,1585860,0
2008-08-18,13.355,13.438,13.098,13.231,823580,0
2008-08-19,13.311,13.359,13.05,13.117,922405,0
2008-08-20,12.209,12.214,11.955,12.174,1486006,0
2008-08-21,12.114,12.185,12.042,12.106,717135,0
2008-08-22,12.38,12.391,12.232,12.265,800832,0
2008-08-25,12.245,12.245,11.876,12.08,397065,0
2008-08-26,11.96,12.09,11.892,11.928,379063,0
2008-08-27,12.11,12.129,11.991,12.09,422913,0
2008-08-28,12.519,12.582,12.439,12.542,926550,0
2008-08-29,12.571,12.579,12.391,12.408,827800,0
2008-09-02,12.316,12.373,12.118,12.146,766487,0
2008-09-03,12.307,12.316,12.114,12.185,706083,0
2008-09-04,12.403,12.403,12.011,12.038,771409,0
2008-09-05,11.978,12.051,11.825,12.003,695544,0
2008-09-08,12.329,12.345,12.076,12.2,814724,0
2008-09-09,12.502,12.562,12.209,12.229,866783,0
2008-09-10,12.193,12.307,12.182,12.229,620467,0
2008-09-11,12.015,12.162,11.94,12.162,917126,0
2008-09-12,12.479,12.646,12.38,12.609,941753,0
2008-09-15,12.329,12.602,12.193,12.262,1000516,0
2008-09-16,11.964,12.204,11.796,12.046,1070908,0
2008-09-17,12.015,12.138,11.603,11.791,1270974,0
2008-09-18,11.658,11.857,11.222,11.698,1267240,0
2008-09-19,12.292,12.74,12.09,12.704,864025,0
2008-09-22,12.793,12.793,12.514,12.526,589240,0
2008-09-23,12.287,12.429,12.042,12.103,563825,0
2008-09-24,12.214,12.214,11.868,11.937,358093,0
2008-09-25,11.899,12.237,11.88,12.146,587266,0
2008-09-26,11.987,12.086,11.868,12.063,498348,0
2008-09-29,11.479,11.642,10.817,10.969,627584,0
2008-09-30,11.441,11.552,11.178,11.5,450305,0
2008-10-01,11.496,11.615,11.265,11.541,553150,0
2008-10-02,11.541,11.541,11.234,11.272,292935,0
2008-10-03,11.357,11.833,11.313,11.468,448533,0
2008-10-06,11.309,11.337,10.33,10.754,757347,0
2008-10-07,11.234,11.257,10.271,10.271,1015973,0
2008-10-08,10.33,10.481,9.847,9.954,813059,0
2008-10-09,10.596,10.853,9.787,9.93,1139973,0
2008-10-10,8.9629,9.711,8.6018,9.0422,1908056,0
2008-10-13,9.3853,10.152,9.3853,10.152,866506,0
2008-10-14,10.255,10.469,10.019,10.247,629642,0
2008-10-15,9.857,9.905,9.0255,9.0805,410912,0
2008-10-16,8.9517,9.55,8.7803,9.526,930412,0
2008-10-17,8.9191,9.545,8.8835,9.1923,627263,0
2008-10-20,9.506,9.882,9.4579,9.87,476594,0
2008-10-21,9.4434,9.541,9.1607,9.2158,540396,0
2008-10-22,9.1454,9.1876,8.7605,8.9237,596183,0
2008-10-23,8.7646,9.0805,8.5427,8.9433,483654,0
2008-10-24,7.9361,8.3721,7.9361,8.2412,617630,0
2008-10-27,7.9,8.1816,7.8094,7.8884,910671,0
2008-10-28,8.2329,8.7563,8.0114,8.7521,606850,0
2008-10-29,8.7484,9.1129,8.6694,8.8404,714100,0
2008-10-30,9.2052,9.3708,8.9191,9.3514,827597,0
2008-10-31,7.3452,7.5791,7.2305,7.4918,1938378,0
2008-11-03,7.2582,7.397,7.1828,7.3771,880828,0
2008-11-04,7.6383,7.9994,7.6111,7.9361,975736,0
2008-11-05,7.9398,8.2213,7.7497,7.7497,656573,0
2008-11-06,7.4603,7.5758,6.9692,7.0201,785928,0
2008-11-07,7.1828,7.3571,7.0835,7.2544,694137,0
2008-11-10,6.9132,7.0086,6.7584,6.8976,783112,0
2008-11-11,6.8061,6.9216,6.6789,6.7825,371057,0
2008-11-12,6.8777,6.9253,6.568,6.7306,943417,0
2008-11-13,7.3571,7.532,6.9132,7.524,1684378,0
2008-11-14,7.4362,7.6544,7.2624,7.3332,537938,0
2008-11-17,7.2934,7.3368,7.0956,7.0996,646210,0
2008-11-18,7.0321,7.2786,6.9998,7.1546,733615,0
2008-11-19,7.563,7.7377,7.2346,7.2462,1507454,0
2008-11-20,7.563,7.5791,7.0478,7.1195,1105055,0
2008-11-21,7.3928,7.4247,6.9808,7.4209,703399,0
2008-11-24,7.6665,8.2172,7.6383,8.0433,947363,0
2008-11-25,7.9712,7.9957,7.7377,7.9477,1206874,0
2008-11-26,8.0988,8.3406,8.0669,8.3286,705554,0
2008-11-28,8.0474,8.2495,7.9638,8.2092,229515,0
2008-12-01,7.9957,8.023,7.6586,7.6822,583214,0
2008-12-02,8.035,8.2213,7.9398,8.1738,514211,0
2008-12-03,7.9675,8.2412,7.9361,8.2329,581532,0
2008-12-04,7.7659,7.8648,7.532,7.6068,785330,0
2008-12-05,7.9277,8.2647,7.7339,8.2213,943514,0
2008-12-08,8.213,8.4831,8.1738,8.3721,886330,0
2008-12-09,8.3245,8.6177,8.2847,8.3166,2838966,0
2008-12-10,8.2172,8.3485,8.1502,8.2495,803190,0
2008-12-11,8.269,8.3721,8.0631,8.1109,676389,0
2008-12-12,8.1774,8.3166,8.023,8.2213,679182,0
2008-12-15,8.3601,8.428,8.2172,8.3286,524798,0
2008-12-16,8.428,8.8035,8.2972,8.8035,1252164,0
2008-12-17,8.6217,8.7165,8.5186,8.6301,797950,0
2008-12-18,8.5501,8.6777,8.257,8.3485,977882,0
2008-12-19,8.4118,8.4794,8.2213,8.293,806914,0
2008-12-22,8.2607,8.2804,8.1261,8.2092,752869,0
2008-12-23,8.2329,8.257,8.0869,8.1344,342501,0
2008-12-24,8.1066,8.1386,7.9795,8.0036,305554,0
2008-12-26,7.9236,7.9795,7.6901,7.7455,645560,0
2008-12-29,7.6628,7.7455,7.5949,7.6701,586086,0
2008-12-30,7.7497,7.9198,7.7455,7.9083,439179,0
2008-12-31,7.8094,7.9675,7.7895,7.9198,618501,0
2009-01-02,7.9957,8.2371,7.9559,8.2092,679595,0
2009-01-05,8.095,8.2495,8.0512,8.2172,650635,0
2009-01-06,8.2329,8.5344,8.2057,8.4474,405400,0
2009-01-07,8.293,8.5103,8.2847,8.3763,412573,0
2009-01-08,8.2972,8.3323,8.1894,8.3208,547285,0
2009-01-09,8.3406,8.3601,8.2057,8.2292,279344,0
2009-01-12,8.0114,8.0114,7.8492,7.9125,502216,0
2009-01-13,7.5906,7.6586,7.4918,7.5356,870468,0
2009-01-14,7.4247,7.4404,7.3017,7.3609,437119,0
2009-01-15,7.1948,7.2702,7.0321,7.2389,659633,0
2009-01-16,7.3812,7.3812,7.0756,7.2226,318884,0
2009-01-20,6.6715,6.7192,6.5328,6.5328,931472,0
2009-01-21,6.703,6.9373,6.6359,6.929,527625,0
2009-01-22,6.0094,6.3422,5.9811,6.2715,1260836,0
2009-01-23,5.954,6.1365,5.8786,6.0611,623955,0
2009-01-26,5.9304,6.0847,5.8863,6.0052,770667,0
2009-01-27,6.0052,6.1287,5.9742,6.0773,323440,0
2009-01-28,6.1528,6.2235,6.1087,6.1596,622423,0
2009-01-29,5.9894,6.0454,5.9104,5.9377,1540450,0
2009-01-30,6.0412,6.0653,5.9142,6.0412,1218988,0
2009-02-02,5.8314,5.9304,5.8115,5.8901,658741,0
2009-02-03,5.867,6.1166,5.8268,6.0806,572464,0
2009-02-04,5.9461,6.0371,5.8115,5.8355,619519,0
2009-02-05,5.8827,6.0412,5.823,6.0052,416260,0
2009-02-06,6.0925,6.3266,6.0806,6.2748,586355,0
2009-02-09,6.4254,6.4616,6.315,6.3857,496167,0
2009-02-10,6.2989,6.3224,5.9742,6.0094,641805,0
2009-02-11,6.0052,6.0371,5.8863,5.9617,775928,0
2009-02-12,5.4546,5.5577,5.3949,5.5456,814591,0
2009-02-13,5.6959,5.7283,5.5933,5.5933,552437,0
2009-02-17,5.4309,5.4467,5.3551,5.3834,1252968,0
2009-02-18,5.1927,5.1927,5.038,5.0814,1013988,0
2009-02-19,5.2011,5.2011,4.9944,5.0139,952593,0
2009-02-20,4.8793,5.0782,4.872,4.9828,4160033,0
2009-02-23,5.1849,5.2405,5.0066,5.0066,1513951,0
2009-02-24,4.9196,5.074,4.8793,5.0578,1354631,0
2009-02-25,4.896,4.9395,4.7966,4.8443,1213376,0
2009-02-26,5.1415,5.1772,5.0066,5.0181,798176,0
2009-02-27,5.0066,5.1892,4.9788,5.0699,759939,0
2009-03-02,4.9076,4.9233,4.701,4.7092,1121436,0
2009-03-03,4.7568,4.8085,4.6898,4.7245,928912,0
2009-03-04,4.7726,4.9117,4.7647,4.8443,586871,0
2009-03-05,4.6898,4.7412,4.5506,4.5982,836873,0
2009-03-06,4.3209,4.333,4.0512,4.1383,1750742,0
2009-03-09,3.8689,3.9443,3.8649,3.8847,1124278,0
2009-03-10,4.0472,4.1225,4.0393,4.087,824803,0
2009-03-11,3.964,4.0393,3.849,3.8966,1067830,0
2009-03-12,3.9164,4.1622,3.8728,4.1383,870903,0
2009-03-13,4.2216,4.2574,4.1068,4.1939,705305,0
2009-03-16,4.404,4.503,4.333,4.404,1070538,0
2009-03-17,4.4239,4.5506,4.4083,4.5423,602626,0
2009-03-18,4.4832,4.6579,4.4513,4.6296,1055680,0
2009-03-19,4.7966,4.9233,4.7925,4.8359,1130063,0
2009-03-20,4.7966,4.8238,4.6662,4.6856,784190,0
2009-03-23,4.7092,4.8359,4.6772,4.8359,1094141,0
2009-03-24,4.7568,4.8317,4.6898,4.7412,747457,0
2009-03-25,4.7328,4.828,4.6144,4.7092,1675214,0
2009-03-26,4.6061,4.6223,4.503,4.5746,832858,0
2009-03-27,4.3808,4.3881,4.3209,4.3603,756442,0
2009-03-30,4.1782,4.19,4.071,4.1225,1233060,0
2009-03-31,4.333,4.4947,4.325,4.4275,1147417,0
2009-04-01,4.4637,4.6223,4.4396,4.6144,1489169,0
2009-04-02,4.7527,4.8679,4.7328,4.8123,576071,0
2009-04-03,4.7688,4.8085,4.6579,4.7138,622099,0
2009-04-06,4.86,4.9076,4.7846,4.86,762422,0
2009-04-07,4.6731,4.7179,4.6223,4.6296,754179,0
2009-04-08,4.6934,4.6972,4.6102,4.6579,431060,0
2009-04-09,4.7647,4.7647,4.6731,4.7213,501694,0
2009-04-13,4.7328,4.7805,4.6187,4.7568,411754,0
2009-04-14,4.7485,4.8238,4.7179,4.7883,1098336,0
2009-04-15,4.8641,4.9353,4.8317,4.9353,1134096,0
2009-04-16,4.9353,4.9944,4.8997,4.9866,558760,0
2009-04-17,5.3038,5.4351,5.2682,5.3991,3147050,0
2009-04-20,5.2164,5.233,5.0699,5.1018,663204,0
2009-04-21,4.9944,5.2164,4.9635,5.1652,2552790,0
2009-04-22,4.9709,5.0462,4.8757,4.8918,1676054,0
2009-04-23,4.8997,4.9353,4.8123,4.9159,1085006,0
2009-04-24,5.0302,5.1573,4.9828,5.1374,645757,0
2009-04-27,5.197,5.363,5.1609,5.3153,1882889,0
2009-04-28,5.0223,5.1535,5.0223,5.1055,624237,0
2009-04-29,5.3153,5.4624,5.288,5.4351,893182,0
2009-04-30,5.4787,5.5933,5.3912,5.4425,994294,0
2009-05-01,5.363,5.4587,5.3436,5.4184,418184,0
2009-05-04,5.4111,5.6168,5.4111,5.6168,709168,0
2009-05-05,5.6524,5.6922,5.5933,5.6565,682918,0
2009-05-06,5.8073,5.8314,5.7,5.8156,510388,0
2009-05-07,5.7874,5.7916,5.5262,5.5615,863719,0
2009-05-08,5.5933,5.6959,5.5534,5.6922,358254,0
2009-05-11,5.5733,5.6645,5.5341,5.5964,741702,0
2009-05-12,5.7518,5.8355,5.6723,5.7717,605926,0
2009-05-13,5.6922,5.744,5.577,5.577,988026,0
2009-05-14,5.4388,5.4624,5.2839,5.3274,1663381,0
2009-05-15,5.1254,5.1457,5.0264,5.0578,1408732,0
2009-05-18,5.2405,5.3196,5.233,5.3153,1158122,0
2009-05-19,5.3593,5.4624,5.3593,5.4149,505193,0
2009-05-20,5.3751,5.4624,5.3671,5.407,766599,0
2009-05-21,5.3834,5.4226,5.3196,5.4111,574617,0
2009-05-22,5.4865,5.5141,5.4226,5.4388,328804,0
2009-05-26,5.4624,5.5655,5.4388,5.5341,1112910,0
2009-05-27,5.5895,5.6331,5.51,5.5262,688411,0
2009-05-28,5.4943,5.5341,5.4268,5.522,318209,0
2009-05-29,5.6168,5.6288,5.542,5.609,551189,0
2009-06-01,5.8827,5.9779,5.8629,5.9377,823530,0
2009-06-02,6.0968,6.1481,6.0695,6.1046,894028,0
2009-06-03,5.9779,5.9779,5.8355,5.9225,833817,0
2009-06-04,5.867,5.9183,5.8268,5.8863,369964,0
2009-06-05,5.8509,5.8707,5.7838,5.8392,513262,0
2009-06-08,5.7874,5.8984,5.7598,5.8591,1156875,0
2009-06-09,5.9225,5.9894,5.9063,5.954,371629,0
2009-06-10,6.0847,6.0847,5.9225,6.0135,368091,0
2009-06-11,6.0454,6.1324,6.0255,6.089,375984,0
2009-06-12,6.2788,6.3187,6.2391,6.3108,567456,0
2009-06-15,6.1874,6.2276,6.0653,6.2235,2438991,0
2009-06-16,6.5609,6.6876,6.4971,6.5961,2081964,0
2009-06-17,6.7506,6.8897,6.6955,6.8458,786368,0
2009-06-18,6.7229,6.8537,6.6835,6.794,732164,0
2009-06-19,6.8101,6.8537,6.7348,6.8259,1028740,0
2009-06-22,6.64,6.64,6.4412,6.4652,1019398,0
2009-06-23,6.5609,6.6238,6.5245,6.6045,598530,0
2009-06-24,6.6835,6.8023,6.6155,6.6557,417903,0
2009-06-25,6.5961,6.7699,6.5485,6.7463,475573,0
2009-06-26,6.6238,6.7071,6.568,6.6955,1325116,0
2009-06-29,6.6955,6.7463,6.6557,6.7348,478708,0
2009-06-30,6.7153,6.7229,6.6086,6.6595,562374,0
2009-07-01,6.8101,6.9415,6.7908,6.8342,592476,0
2009-07-02,6.7982,6.7982,6.6955,6.7427,588662,0
2009-07-06,6.6002,6.7427,6.5919,6.7427,391095,0
2009-07-07,6.6359,6.64,6.4853,6.4853,314560,0
2009-07-08,6.4732,6.4853,6.3589,6.4297,715121,0
2009-07-09,6.4853,6.5245,6.437,6.4971,174970,0
2009-07-10,6.4218,6.4768,6.3824,6.4533,237476,0
2009-07-13,6.5762,6.7109,6.5485,6.703,280812,0
2009-07-14,6.7427,6.7783,6.7153,6.7547,159254,0
2009-07-15,6.8421,6.9175,6.8259,6.9049,416913,0
2009-07-16,6.9567,7.0515,6.9132,7.0123,284532,0
2009-07-17,7.0835,7.1911,7.0201,7.1751,345757,0
2009-07-20,7.2934,7.3771,7.2268,7.365,450796,0
2009-07-21,7.2975,7.3133,7.1546,7.2305,362641,0
2009-07-22,7.1436,7.3059,7.131,7.2661,469196,0
2009-07-23,7.2422,7.5116,7.2422,7.4918,317503,0
2009-07-24,7.4958,7.6111,7.4645,7.5758,278765,0
2009-07-27,7.3257,7.4085,7.2462,7.3928,708270,0
2009-07-28,7.3492,7.4362,7.2346,7.365,190977,0
2009-07-29,7.3492,7.4645,7.2859,7.4209,337852,0
2009-07-30,8.1894,8.3208,8.1654,8.2495,1446204,0
2009-07-31,8.1894,8.4118,8.158,8.3558,384497,0
2009-08-03,8.2888,8.4433,8.2804,8.404,495401,0
2009-08-04,8.4868,8.5427,8.4348,8.5228,284559,0
2009-08-05,8.6694,8.7285,8.5621,8.7208,228525,0
2009-08-06,8.6018,8.6301,8.5427,8.5741,215087,0
2009-08-07,8.6301,8.6971,8.6018,8.6375,255210,0
2009-08-10,8.8035,8.8164,8.6735,8.7405,274138,0
2009-08-11,8.7683,8.82,8.7208,8.7763,494749,0
2009-08-12,8.6815,8.8432,8.6652,8.7886,202320,0
2009-08-13,8.7165,8.7763,8.6777,8.7646,223255,0
2009-08-14,8.7998,8.8238,8.7327,8.8081,187997,0
2009-08-17,8.5977,8.6018,8.5265,8.5662,197258,0
2009-08-18,8.6815,8.8238,8.6815,8.8238,229391,0
2009-08-19,8.5306,8.705,8.5144,8.6777,292801,0
2009-08-20,8.6777,8.8515,8.6777,8.8238,160284,0
2009-08-21,9.0581,9.1406,9.0217,9.0581,251445,0
2009-08-24,9.0767,9.1129,8.9555,8.9863,201025,0
2009-08-25,9.0385,9.177,9.0143,9.0976,361025,0
2009-08-26,8.8835,8.9191,8.8275,8.8835,300902,0
2009-08-27,8.7327,8.907,8.6375,8.879,487213,0
2009-08-28,9.0385,9.0459,8.8994,8.9555,421685,0
2009-08-31,8.6177,9.1014,8.6177,8.9937,849733,0
2009-09-01,8.8404,8.9778,8.6417,8.6971,1167018,0
2009-09-02,8.3961,8.4474,8.3721,8.3883,737996,0
2009-09-03,8.2972,8.3642,8.2773,8.3601,1617021,0
2009-09-04,8.4118,8.4627,8.3008,8.4554,682132,0
2009-09-08,8.693,8.705,8.5903,8.6139,286209,0
2009-09-09,8.7248,8.8275,8.6694,8.8035,292381,0
2009-09-10,8.6777,8.7763,8.5977,8.7763,409805,0
2009-09-11,8.6259,8.6301,8.4794,8.5542,352916,0
2009-09-14,8.5427,8.5861,8.5144,8.5782,202869,0
2009-09-15,8.9237,8.935,8.8275,8.8948,509599,0
2009-09-16,8.8835,9.0767,8.879,9.0665,243554,0
2009-09-17,9.0976,9.1799,9.0012,9.0385,300581,0
2009-09-18,9.03,9.0338,8.9555,9.0217,197293,0
2009-09-21,8.7961,8.935,8.7961,8.8911,494472,0
2009-09-22,8.9937,9.0338,8.9629,9.0058,311926,0
2009-09-23,8.8035,8.8715,8.6815,8.6815,672620,0
2009-09-24,8.5861,8.6018,8.4391,8.5024,250538,0
2009-09-25,8.3763,8.4391,8.3166,8.3447,179593,0
2009-09-28,8.1539,8.2888,8.1502,8.2533,510612,0
2009-09-29,8.2888,8.2972,8.2213,8.257,221546,0
2009-09-30,8.4554,8.4585,8.2172,8.2495,456560,0
2009-10-01,8.3124,8.3124,8.158,8.158,340668,0
2009-10-02,8.0988,8.1738,8.0711,8.1145,974485,0
2009-10-05,8.1774,8.2607,8.1261,8.2292,294261,0
2009-10-06,8.1936,8.293,8.1816,8.213,222763,0
2009-10-07,8.2495,8.2972,8.2014,8.2607,169351,0
2009-10-08,8.5741,8.6217,8.5306,8.5501,434893,0
2009-10-09,8.6578,8.6578,8.4908,8.5427,265575,0
2009-10-12,8.5144,8.5344,8.4118,8.4391,123887,0
2009-10-13,8.5662,8.5861,8.4711,8.5306,190702,0
2009-10-14,8.5501,8.5699,8.4585,8.4908,216551,0
2009-10-15,8.7563,8.7846,8.6815,8.7484,391374,0
2009-10-16,8.6341,8.685,8.5861,8.6217,395621,0
2009-10-19,8.6102,8.7208,8.5824,8.6694,251983,0
2009-10-20,8.8715,8.907,8.705,8.7924,479287,0
2009-10-21,8.9387,9.109,8.935,8.9555,541781,0
2009-10-22,9.1129,9.2604,9.0805,9.2275,434628,0
2009-10-23,8.8835,8.8835,8.6652,8.6971,402499,0
2009-10-26,8.8127,8.8432,8.6578,8.685,319515,0
2009-10-27,8.6578,8.693,8.5741,8.606,232162,0
2009-10-28,8.6815,8.7368,8.5699,8.5782,402183,0
2009-10-29,8.705,8.7443,8.6536,8.7129,280505,0
2009-10-30,8.7683,8.7961,8.3841,8.4627,323871,0
2009-11-02,8.6177,8.7208,8.5228,8.6217,377030,0
2009-11-03,8.5585,8.6375,8.5265,8.606,457690,0
2009-11-04,8.6893,8.8127,8.6652,8.693,221690,0
2009-11-05,8.9899,9.1043,8.9275,9.0058,1024986,0
2009-11-06,8.9629,9.0976,8.9517,9.0534,1625136,0
2009-11-09,9.2003,9.272,9.1215,9.2526,366610,0
2009-11-10,9.1703,9.2526,9.1569,9.2449,240943,0
2009-11-11,9.2275,9.3824,9.2275,9.2914,605433,0
2009-11-12,9.839,9.857,9.582,9.645,989495,0
2009-11-13,9.681,9.78,9.59,9.756,853133,0
2009-11-16,9.863,10.013,9.847,9.966,912348,0
2009-11-17,9.791,9.854,9.718,9.854,367546,0
2009-11-18,9.752,9.752,9.624,9.711,238549,0
2009-11-19,9.569,9.605,9.4502,9.605,152556,0
2009-11-20,9.4027,9.545,9.3988,9.521,279416,0
2009-11-23,9.723,9.832,9.718,9.747,187880,0
2009-11-24,9.799,9.815,9.673,9.752,3919728,0
2009-11-25,9.807,9.835,9.756,9.787,112359,0
2009-11-27,9.3349,9.521,9.3117,9.4473,157788,0
2009-11-30,9.2643,9.2681,9.0702,9.1799,406654,0
2009-12-01,9.272,9.395,9.2643,9.3853,177853,0
2009-12-02,9.4308,9.545,9.4192,9.4889,207287,0
2009-12-03,9.4308,9.4579,9.2885,9.2981,158437,0
2009-12-04,9.2885,9.3853,9.1923,9.2488,523909,0
2009-12-07,9.2604,9.3388,9.212,9.2207,157665,0
2009-12-08,9.1014,9.1177,9.0012,9.0805,809778,0
2009-12-09,9.0497,9.0497,8.9433,9.0255,167286,0
2009-12-10,9.1531,9.177,9.0937,9.177,263593,0
2009-12-11,9.1741,9.1923,9.1014,9.1129,170486,0
2009-12-14,9.1741,9.2207,9.1454,9.2091,160297,0
2009-12-15,9.0767,9.1368,9.0255,9.0702,149760,0
2009-12-16,9.1368,9.2449,9.1368,9.1923,164165,0
2009-12-17,9.0497,9.0889,8.935,8.9937,185157,0
2009-12-18,8.9387,8.9555,8.6815,8.7521,1149441,0
2009-12-21,8.8752,8.9974,8.8752,8.9471,654741,0
2009-12-22,8.9974,9.0385,8.9153,8.9825,275855,0
2009-12-23,8.7521,8.8553,8.693,8.8515,184017,0
2009-12-24,8.7803,8.8715,8.7563,8.7646,195341,0
2009-12-28,8.6777,8.7763,8.6777,8.7368,258414,0
2009-12-29,8.7563,8.7725,8.6217,8.6615,216392,0
2009-12-30,8.6217,8.7368,8.6217,8.7368,158861,0
2009-12-31,8.685,8.685,8.606,8.6177,241523,0
2010-01-04,8.7368,8.8404,8.7368,8.8238,460588,0
2010-01-05,8.9313,9.0106,8.8515,8.9704,263102,0
2010-01-06,9.1406,9.1971,9.109,9.1703,275411,0
2010-01-07,8.9433,9.0255,8.9153,9.0106,112806,0
2010-01-08,9.0143,9.0628,8.9778,9.0534,400927,0
2010-01-11,9.0889,9.1043,9.0422,9.0702,309671,0
2010-01-12,9.2449,9.2797,9.1569,9.2207,312831,0
2010-01-13,9.4705,9.514,9.4095,9.514,468237,0
2010-01-14,9.4744,9.51,9.4347,9.502,475400,0
2010-01-15,9.4385,9.4502,9.272,9.3156,148260,0
2010-01-19,9.4666,9.4928,9.423,9.4821,197268,0
2010-01-20,9.3591,9.395,9.2836,9.3824,373386,0
2010-01-21,9.2836,9.3156,9.0665,9.1531,281328,0
2010-01-22,9.1129,9.1492,8.8948,8.9387,312883,0
2010-01-25,9.0459,9.0581,8.8911,8.9387,493313,0
2010-01-26,8.8911,8.9387,8.8432,8.8479,178114,0
2010-01-27,8.8994,8.9517,8.82,8.9106,409174,0
2010-01-28,8.9974,9.0058,8.7368,8.7521,240601,0
2010-01-29,8.7725,8.7725,8.5741,8.6301,328239,0
2010-02-01,8.6102,8.6417,8.5621,8.6018,249342,0
2010-02-02,8.6375,8.6735,8.6018,8.6615,132885,0
2010-02-03,8.5385,8.5699,8.3601,8.428,291557,0
2010-02-04,8.3721,8.4004,8.1857,8.2014,315446,0
2010-02-05,8.0548,8.0826,7.8957,8.0743,320295,0
2010-02-08,8.1261,8.158,8.023,8.035,243861,0
2010-02-09,8.1298,8.2329,8.0474,8.1738,349024,0
2010-02-10,8.0711,8.158,8.0194,8.1344,194931,0
2010-02-11,7.4681,7.524,7.3771,7.5,461930,0
2010-02-12,7.5394,7.6425,7.5,7.6425,499459,0
2010-02-16,7.3452,7.4723,7.3017,7.4524,308660,0
2010-02-17,7.341,7.3609,7.2346,7.2859,639783,0
2010-02-18,7.016,7.2226,6.9965,7.2064,450143,0
2010-02-19,7.1751,7.2739,7.1713,7.2505,175389,0
2010-02-22,7.2505,7.2739,7.2226,7.2268,140223,0
2010-02-23,7.0956,7.1274,7.0201,7.0362,190608,0
2010-02-24,7.0956,7.1236,7.0478,7.1111,286455,0
2010-02-25,7.0996,7.1751,7.0636,7.1713,217244,0
2010-02-26,6.9216,6.9767,6.8897,6.949,266739,0
2010-03-01,6.7427,6.7742,6.6835,6.739,493285,0
2010-03-02,6.8101,6.8579,6.7742,6.8259,237978,0
2010-03-03,6.9609,7.0362,6.9609,7.0086,200904,0
2010-03-04,7.0123,7.04,6.973,7.0123,169905,0
2010-03-05,7.0441,7.1787,7.028,7.1546,444791,0
2010-03-08,7.2148,7.2268,7.1353,7.1546,185325,0
2010-03-09,7.0996,7.1436,7.0719,7.1034,181781,0
2010-03-10,6.9887,7.0876,6.973,7.0719,334298,0
2010-03-11,7.2819,7.3174,7.2268,7.3133,591558,0
2010-03-12,7.4048,7.5158,7.341,7.5158,1152746,0
2010-03-15,7.4168,7.4483,7.365,7.4209,507717,0
2010-03-16,7.5283,7.6544,7.5116,7.5906,1033826,0
2010-03-17,7.5869,7.599,7.5,7.5435,427182,0
2010-03-18,7.5356,7.5394,7.4209,7.4483,474639,0
2010-03-19,7.4681,7.4765,7.2892,7.3299,677511,0
2010-03-22,7.1828,7.3368,7.1751,7.3059,279339,0
2010-03-23,7.4127,7.4404,7.365,7.4127,344236,0
2010-03-24,7.3216,7.3257,7.2544,7.2624,210296,0
2010-03-25,7.3734,7.397,7.3017,7.3133,182113,0
2010-03-26,7.3133,7.3535,7.2819,7.2975,133970,0
2010-03-29,7.3368,7.397,7.2975,7.365,248206,0
2010-03-30,7.4524,7.4681,7.3535,7.365,188978,0
2010-03-31,7.3886,7.4362,7.3571,7.4168,696837,0
2010-04-01,7.4524,7.5514,7.4524,7.5356,207692,0
2010-04-05,7.5356,7.5717,7.5,7.5514,210547,0
2010-04-06,7.4483,7.4958,7.4247,7.4881,128422,0
2010-04-07,7.4048,7.4843,7.4007,7.4566,294074,0
2010-04-08,7.3571,7.397,7.3216,7.3928,190060,0
2010-04-09,7.444,7.5,7.4362,7.4806,150956,0
2010-04-12,7.4918,7.524,7.4566,7.4645,175938,0
2010-04-13,7.5671,7.5869,7.5,7.5435,230454,0
2010-04-14,7.8492,7.9236,7.8215,7.9041,435864,0
2010-04-15,7.9994,8.1066,7.9994,8.0631,374615,0
2010-04-16,8.1066,8.1219,7.96,8.0036,571311,0
2010-04-19,8.0151,8.0548,7.9125,8.0114,354120,0
2010-04-20,8.1695,8.1774,8.091,8.1502,257324,0
2010-04-21,8.1182,8.1857,8.091,8.158,258875,0
2010-04-22,8.0391,8.0743,7.9795,8.0433,195754,0
2010-04-23,8.0036,8.091,8.0036,8.091,153596,0
2010-04-26,8.091,8.1109,8.0073,8.0114,161836,0
2010-04-27,7.7775,7.8052,7.599,7.599,1053928,0
2010-04-28,7.5906,7.6111,7.4085,7.5356,243606,0
2010-04-29,7.6267,7.6901,7.599,7.6383,194987,0
2010-04-30,7.7256,7.7539,7.563,7.5906,262528,0
2010-05-03,7.5906,7.6503,7.5758,7.6462,234024,0
2010-05-04,7.5828,7.5869,7.4247,7.4645,311858,0
2010-05-05,7.2389,7.2582,7.1393,7.1751,412080,0
2010-05-06,7.0677,7.1034,6.4297,6.7463,623912,0
2010-05-07,6.5202,6.5845,6.2989,6.4172,732558,0
2010-05-10,6.8139,6.9012,6.7667,6.8301,405598,0
2010-05-11,6.9456,7.1195,6.8897,7.0918,772725,0
2010-05-12,7.1071,7.2268,7.0558,7.1071,480169,0
2010-05-13,7.7413,7.8686,7.6383,7.6937,1034902,0
2010-05-14,7.6586,7.6701,7.444,7.5,682076,0
2010-05-17,7.341,7.3886,7.1948,7.385,424432,0
2010-05-18,7.385,7.4085,7.1911,7.2268,343351,0
2010-05-19,7.2064,7.2702,7.131,7.2544,1489254,0
2010-05-20,7.0956,7.2462,7.0086,7.1274,477621,0
2010-05-21,7.0086,7.2184,6.9965,7.1911,327325,0
2010-05-24,7.1911,7.2026,7.0756,7.0756,153471,0
2010-05-25,6.794,6.9415,6.7783,6.9216,504705,0
2010-05-26,6.8777,6.9332,6.7742,6.7908,283618,0
2010-05-27,7.1034,7.2624,7.0558,7.2624,218618,0
2010-05-28,7.3452,7.3609,7.2226,7.2786,338842,0
2010-06-01,7.3886,7.5477,7.3771,7.3812,330292,0
2010-06-02,7.532,7.6901,7.4881,7.6744,265375,0
2010-06-03,7.758,7.7853,7.6383,7.7256,378892,0
2010-06-04,7.5356,7.556,7.3609,7.397,301833,0
2010-06-07,7.4168,7.4765,7.2859,7.2859,113834,0
2010-06-08,7.1911,7.2624,7.0918,7.2624,268356,0
2010-06-09,7.3771,7.556,7.3609,7.4048,210958,0
2010-06-10,7.5949,7.6901,7.5717,7.6864,202679,0
2010-06-11,7.7219,7.8648,7.7179,7.8648,241370,0
2010-06-14,7.9874,8.0988,7.9675,7.9957,319431,0
2010-06-15,8.1774,8.269,8.1502,8.2647,287869,0
2010-06-16,8.1894,8.2773,8.1816,8.2292,181783,0
2010-06-17,8.2292,8.2292,8.1459,8.2213,222940,0
2010-06-18,8.091,8.091,7.9753,8.0308,146407,0
2010-06-21,8.0474,8.0631,7.8686,7.8957,208270,0
2010-06-22,7.9517,7.9836,7.8445,7.8565,157147,0
2010-06-23,7.9957,8.0631,7.9198,8.023,158719,0
2010-06-24,7.9836,7.9836,7.7775,7.8177,186350,0
2010-06-25,7.7697,7.825,7.7299,7.7973,99330,0
2010-06-28,7.7973,7.8686,7.7853,7.8094,71729,0
2010-06-29,7.9166,7.9277,7.7413,7.7932,226007,0
2010-06-30,7.698,7.758,7.5949,7.6147,188504,0
2010-07-01,7.6027,7.7539,7.5593,7.7179,151845,0
2010-07-02,7.6628,7.6701,7.563,7.6068,253616,0
2010-07-06,7.8413,7.9083,7.6864,7.758,183826,0
2010-07-07,7.9675,8.2495,7.9675,8.2495,844706,0
2010-07-08,8.1617,8.2371,8.1182,8.2213,202144,0
2010-07-09,8.3364,8.4391,8.3323,8.4118,398041,0
2010-07-12,8.2213,8.3245,8.2092,8.3045,208589,0
2010-07-13,8.5265,8.6652,8.5144,8.6536,273767,0
2010-07-14,8.5621,8.6102,8.5024,8.5585,163531,0
2010-07-15,8.5861,8.6217,8.4554,8.6139,210822,0
2010-07-16,8.5699,8.5699,8.3883,8.3961,105624,0
2010-07-19,8.4348,8.4908,8.3323,8.4317,103833,0
2010-07-20,8.0151,8.2495,8.0151,8.2371,217414,0
2010-07-21,8.2607,8.2804,8.1066,8.1298,325606,0
2010-07-22,8.4118,8.5621,8.4073,8.5542,303097,0
2010-07-23,8.5469,8.6815,8.4868,8.6777,195343,0
2010-07-26,8.7087,8.7563,8.6495,8.7563,132215,0
2010-07-27,8.8127,8.8275,8.6578,8.7521,138587,0
2010-07-28,8.6971,8.7563,8.5782,8.5861,127520,0
2010-07-29,9.0143,9.0665,8.8368,8.9517,366940,0
2010-07-30,8.7924,8.9275,8.7803,8.8715,203185,0
2010-08-02,8.9237,9.0012,8.8948,8.9863,168269,0
2010-08-03,9.0581,9.0889,8.9937,9.0702,145619,0
2010-08-04,9.0217,9.0889,8.9899,9.0581,127176,0
2010-08-05,9.0851,9.133,9.0217,9.133,142676,0
2010-08-06,9.0497,9.1531,9.0058,9.109,230265,0
2010-08-09,9.2362,9.2643,9.2158,9.2565,192183,0
2010-08-10,9.133,9.2759,9.0628,9.2362,220645,0
2010-08-11,8.6495,8.6536,8.5144,8.5265,182463,0
2010-08-12,8.4991,8.5621,8.4908,8.5427,170621,0
2010-08-13,8.4711,8.5741,8.4511,8.5469,117721,0
2010-08-16,8.5066,8.5699,8.4711,8.5144,148422,0
2010-08-17,8.5861,8.5977,8.5265,8.5542,101938,0
2010-08-18,8.6615,8.6777,8.5699,8.6259,74510,0
2010-08-19,8.5662,8.5741,8.3083,8.3406,267745,0
2010-08-20,8.1695,8.257,8.1261,8.2495,226214,0
2010-08-23,8.3679,8.4073,8.3045,8.3045,172430,0
2010-08-24,8.2092,8.3208,8.1617,8.213,346769,0
2010-08-25,8.1066,8.1774,8.0743,8.1654,135500,0
2010-08-26,8.0474,8.1025,7.9874,8.0036,231137,0
2010-08-27,8.2255,8.2731,8.0743,8.2647,135305,0
2010-08-30,8.2292,8.2495,8.1298,8.1502,98587,0
2010-08-31,8.0669,8.1298,8.0391,8.0711,190421,0
2010-09-01,8.3323,8.4073,8.3245,8.3601,135577,0
2010-09-02,8.3406,8.3406,8.2607,8.3208,79819,0
2010-09-03,8.4192,8.4627,8.3763,8.4585,107927,0
2010-09-07,8.4239,8.4585,8.3721,8.4192,132081,0
2010-09-08,8.5903,8.7327,8.5861,8.6453,140832,0
2010-09-09,8.6102,8.6139,8.4991,8.5469,243595,0
2010-09-10,8.5741,8.6139,8.5621,8.5741,104181,0
2010-09-13,8.7405,8.7961,8.7368,8.7646,511540,0
2010-09-14,8.7725,8.8994,8.7605,8.8553,104881,0
2010-09-15,8.879,8.975,8.8404,8.9387,192872,0
2010-09-16,8.685,8.7165,8.6217,8.7165,204276,0
2010-09-17,8.685,8.693,8.5939,8.6341,150950,0
2010-09-20,8.6139,8.7886,8.6018,8.7725,205292,0
2010-09-21,8.7725,8.7886,8.6536,8.7248,149188,0
2010-09-22,8.6694,8.7165,8.5939,8.6217,135001,0
2010-09-23,8.5103,8.6536,8.5066,8.5662,287437,0
2010-09-24,8.879,9.0143,8.8752,8.9629,461529,0
2010-09-27,8.879,8.879,8.7998,8.8164,176674,0
2010-09-28,8.7646,8.8081,8.7008,8.8035,228533,0
2010-09-29,8.7998,8.879,8.7725,8.8081,138124,0
2010-09-30,8.8368,8.907,8.6777,8.6893,272172,0
2010-10-01,8.9863,9.0012,8.907,8.9629,195354,0
2010-10-04,9.0976,9.1837,9.0851,9.1043,424725,0
2010-10-05,9.2943,9.3785,9.2797,9.3475,251806,0
2010-10-06,9.514,9.537,9.4473,9.4705,328491,0
2010-10-07,9.585,9.6,9.4821,9.521,201820,0
2010-10-08,9.3708,9.4473,9.3437,9.423,195328,0
2010-10-11,9.2362,9.2885,9.212,9.2275,235398,0
2010-10-12,8.9704,8.9937,8.9191,8.9676,253524,0
2010-10-13,8.9825,9.0534,8.9237,9.0217,181069,0
2010-10-14,9.0497,9.0937,9.018,9.0889,156203,0
2010-10-15,9.364,9.3746,9.2565,9.3475,358224,0
2010-10-18,9.4056,9.4792,9.3853,9.4579,235921,0
2010-10-19,9.212,9.272,9.1368,9.2003,126090,0
2010-10-20,9.2158,9.4308,9.2158,9.3824,218954,0
2010-10-21,9.612,9.851,9.6,9.736,405751,0
2010-10-22,9.605,9.605,9.558,9.582,99328,0
2010-10-25,9.707,9.775,9.681,9.688,137529,0
2010-10-26,9.74,9.822,9.711,9.787,226568,0
2010-10-27,9.616,9.635,9.4666,9.541,194759,0
2010-10-28,9.681,9.732,9.645,9.704,179365,0
2010-10-29,9.74,9.797,9.714,9.785,88650,0
2010-11-01,9.902,9.922,9.819,9.854,184717,0
2010-11-02,9.854,9.95,9.847,9.922,150312,0
2010-11-03,10.104,10.109,9.978,10.093,200861,0
2010-11-04,10.378,10.493,10.362,10.464,247618,0
2010-11-05,10.428,10.469,10.346,10.402,159826,0
2010-11-08,10.193,10.193,10.127,10.169,180408,0
2010-11-09,10.175,10.219,10.104,10.152,671856,0
2010-11-10,10.203,10.386,10.029,10.37,1809605,0
2010-11-11,10.711,10.94,10.656,10.921,586810,0
2010-11-12,10.778,10.862,10.663,10.724,188643,0
2010-11-15,10.853,10.853,10.737,10.737,161030,0
2010-11-16,10.561,10.599,10.335,10.357,195369,0
2010-11-17,10.303,10.449,10.271,10.39,235298,0
2010-11-18,10.44,10.565,10.433,10.516,346077,0
2010-11-19,10.445,10.489,10.342,10.477,163700,0
2010-11-22,10.386,10.406,10.251,10.362,228910,0
2010-11-23,10.291,10.294,10.116,10.123,390099,0
2010-11-24,10.232,10.398,10.232,10.398,278146,0
2010-11-26,10.762,10.866,10.741,10.79,164527,0
2010-11-29,10.497,10.536,10.415,10.516,350807,0
2010-11-30,10.489,10.604,10.457,10.516,244129,0
2010-12-01,10.508,10.576,10.457,10.568,259168,0
2010-12-02,10.576,10.83,10.576,10.814,247330,0
2010-12-03,10.762,11.008,10.751,11.008,156337,0
2010-12-06,10.984,11.095,10.977,11.091,176244,0
2010-12-07,11.261,11.265,11.079,11.087,210424,0
2010-12-08,11.119,11.186,11.043,11.186,142033,0
2010-12-09,11.333,11.354,11.247,11.309,192013,0
2010-12-10,11.437,11.5,11.349,11.492,284244,0
2010-12-13,11.38,11.591,11.361,11.548,905438,0
2010-12-14,11.333,11.437,11.278,11.385,1009130,0
2010-12-15,11.247,11.321,11.181,11.222,322475,0
2010-12-16,11.159,11.191,11.084,11.181,231453,0
2010-12-17,11.239,11.396,11.211,11.396,595322,0
2010-12-20,11.57,11.579,11.479,11.516,966293,0
2010-12-21,11.428,11.459,11.4,11.453,158196,0
2010-12-22,11.421,11.5,11.407,11.463,166636,0
2010-12-23,11.459,11.555,11.453,11.532,265883,0
2010-12-27,11.5,11.5,11.349,11.392,137244,0
2010-12-28,11.428,11.428,11.305,11.361,199398,0
2010-12-29,11.329,11.453,11.3,11.389,213296,0
2010-12-30,11.23,11.325,11.219,11.253,271123,0
2010-12-31,11.231,11.38,11.222,11.313,134860,0
2011-01-03,11.305,11.392,11.286,11.341,134176,0
2011-01-04,11.437,11.52,11.412,11.512,225462,0
2011-01-05,11.496,11.543,11.445,11.516,437735,0
2011-01-06,11.483,11.512,11.357,11.372,411678,0
2011-01-07,11.479,11.483,11.385,11.4,119890,0
2011-01-10,11.492,11.638,11.449,11.627,266046,0
2011-01-11,11.872,11.88,11.733,11.825,225256,0
2011-01-12,11.702,11.829,11.634,11.809,219215,0
2011-01-13,11.742,11.75,11.655,11.669,153889,0
2011-01-14,11.504,11.566,11.449,11.566,160495,0
2011-01-18,11.766,11.813,11.686,11.704,174334,0
2011-01-19,11.468,11.5,11.349,11.385,790049,0
2011-01-20,11.056,11.253,10.992,11.226,348207,0
2011-01-21,11.143,11.191,11.047,11.132,180939,0
2011-01-24,10.965,11.047,10.94,11.047,241402,0
2011-01-25,11.047,11.146,11.027,11.127,528477,0
2011-01-26,11.294,11.421,11.247,11.392,303333,0
2011-01-27,11.463,11.492,11.404,11.449,152851,0
2011-01-28,11.234,11.253,11.036,11.056,206285,0
2011-01-31,11.095,11.252,11.095,11.219,359419,0
2011-02-01,11.337,11.536,11.321,11.524,263291,0
2011-02-02,11.437,11.61,11.404,11.599,258263,0
2011-02-03,11.833,11.892,11.638,11.864,774709,0
2011-02-04,12.059,12.059,11.928,12.034,313953,0
2011-02-07,11.825,11.845,11.784,11.805,164848,0
2011-02-08,11.663,11.829,11.65,11.825,199787,0
2011-02-09,11.829,11.928,11.829,11.928,120588,0
2011-02-10,11.766,11.916,11.726,11.88,673155,0
2011-02-11,11.726,11.845,11.718,11.796,121760,0
2011-02-14,11.65,11.872,11.634,11.796,387714,0
2011-02-15,11.745,11.761,11.658,11.708,222504,0
2011-02-16,11.778,11.884,11.75,11.876,103048,0
2011-02-18,11.892,11.991,11.876,11.94,85281,0
2011-02-22,11.583,11.673,11.524,11.562,236199,0
2011-02-23,11.472,11.496,11.272,11.341,321405,0
2011-02-24,11.333,11.333,11.211,11.309,194164,0
2011-02-25,11.365,11.508,11.365,11.508,160948,0
2011-02-28,11.708,11.853,11.691,11.853,336635,0
2011-03-01,11.813,11.833,11.634,11.666,340043,0
2011-03-02,11.642,11.738,11.603,11.681,257483,0
2011-03-03,11.82,12,11.788,11.975,437134,0
2011-03-04,11.991,12.103,11.857,12.076,1967914,0
2011-03-07,11.991,12.126,11.888,12.082,1281335,0
2011-03-08,12.237,12.423,12.185,12.412,610198,0
2011-03-09,12.178,12.383,12.133,12.345,673205,0
2011-03-10,12.189,12.193,12.059,12.129,654478,0
2011-03-11,11.968,12.28,11.96,12.214,1197862,0
2011-03-14,12.031,12.08,11.864,12.003,273126,0
2011-03-15,11.456,11.666,11.412,11.65,965660,0
2011-03-16,11.437,11.496,11.063,11.132,703150,0
2011-03-17,11.487,11.559,11.417,11.428,261830,0
2011-03-18,11.562,11.575,11.456,11.479,199570,0
2011-03-21,11.599,11.876,11.583,11.833,409405,0
2011-03-22,11.829,11.928,11.774,11.895,212664,0
2011-03-23,11.646,11.778,11.579,11.766,204415,0
2011-03-24,11.579,11.733,11.541,11.704,297952,0
2011-03-25,11.708,11.813,11.666,11.673,160142,0
2011-03-28,11.566,11.658,11.555,11.603,154955,0
2011-03-29,11.524,11.681,11.479,11.666,220735,0
2011-03-30,11.702,11.947,11.698,11.908,284235,0
2011-03-31,11.896,11.968,11.872,11.926,120985,0
2011-04-01,12.011,12.146,11.96,12.129,689871,0
2011-04-04,12.221,12.287,12.196,12.242,484168,0
2011-04-05,12.301,12.416,12.292,12.388,168862,0
2011-04-06,12.364,12.451,12.34,12.42,311494,0
2011-04-07,12.347,12.42,12.307,12.36,166610,0
2011-04-08,12.483,12.498,12.398,12.459,256436,0
2011-04-11,12.471,12.562,12.383,12.434,154938,0
2011-04-12,12.329,12.373,12.221,12.34,219182,0
2011-04-13,12.356,12.356,12.232,12.321,212485,0
2011-04-14,12.305,12.426,12.27,12.408,386470,0
2011-04-15,12.447,12.558,12.412,12.558,1542520,0
2011-04-18,12.403,12.439,12.225,12.38,246345,0
2011-04-19,12.301,12.373,12.27,12.337,147010,0
2011-04-20,12.598,12.638,12.571,12.612,165677,0
2011-04-21,12.53,12.567,12.443,12.533,181184,0
2011-04-25,12.483,12.542,12.451,12.502,239431,0
2011-04-26,12.594,12.767,12.594,12.724,169010,0
2011-04-27,12.863,12.921,12.724,12.909,190160,0
2011-04-28,12.959,13.085,12.959,13.05,237112,0
2011-04-29,13.06,13.142,13.06,13.103,127375,0
2011-05-02,13.137,13.152,12.983,13.025,170071,0
2011-05-03,12.708,12.828,12.642,12.677,374422,0
2011-05-04,13.062,13.073,12.905,12.955,243429,0
2011-05-05,12.745,12.82,12.625,12.704,154778,0
2011-05-06,12.697,12.776,12.582,12.654,158161,0
2011-05-09,12.776,12.943,12.724,12.935,161419,0
2011-05-10,13.1,13.189,13.062,13.176,176688,0
2011-05-11,13.164,13.24,13.029,13.094,156534,0
2011-05-12,12.887,13.058,12.815,12.967,305532,0
2011-05-13,12.856,12.859,12.602,12.666,193537,0
2011-05-16,12.376,12.579,12.376,12.447,315679,0
2011-05-17,12.646,12.701,12.558,12.701,198000,0
2011-05-18,12.612,12.689,12.551,12.677,2093359,0
2011-05-19,12.685,12.767,12.621,12.767,218274,0
2011-05-20,12.763,12.891,12.701,12.815,120101,0
2011-05-23,12.571,12.616,12.502,12.602,327835,0
2011-05-24,12.673,12.745,12.625,12.629,317798,0
2011-05-25,12.681,12.856,12.681,12.828,227712,0
2011-05-26,12.763,12.962,12.74,12.926,206273,0
2011-05-27,12.91,12.989,12.895,12.943,581581,0
2011-05-31,13.229,13.26,13.111,13.213,229316,0
2011-06-01,13.28,13.311,13.062,13.073,526925,0
2011-06-02,13.164,13.181,12.978,13.1,431074,0
2011-06-03,12.838,13.041,12.82,12.975,208006,0
2011-06-06,12.91,12.926,12.748,12.763,220779,0
2011-06-07,12.909,13.012,12.9,12.9,189862,0
2011-06-08,12.811,12.831,12.716,12.748,223006,0
2011-06-09,12.797,12.921,12.788,12.891,155149,0
2011-06-10,12.82,12.838,12.488,12.533,389334,0
2011-06-13,12.8,12.828,12.609,12.716,283381,0
2011-06-14,13.077,13.137,13.038,13.077,315499,0
2011-06-15,12.82,12.835,12.625,12.649,197036,0
2011-06-16,12.53,12.612,12.465,12.568,153173,0
2011-06-17,12.575,12.612,12.526,12.567,189905,0
2011-06-20,12.616,12.677,12.598,12.642,119319,0
2011-06-21,12.677,12.91,12.677,12.867,222065,0
2011-06-22,12.859,12.947,12.815,12.828,136396,0
2011-06-23,12.693,12.752,12.616,12.732,187364,0
2011-06-24,12.701,12.708,12.488,12.53,159840,0
2011-06-27,12.506,12.704,12.488,12.662,146487,0
2011-06-28,12.459,12.575,12.398,12.475,332426,0
2011-06-29,12.514,12.807,12.498,12.716,265381,0
2011-06-30,12.803,12.973,12.786,12.963,238033,0
2011-07-01,12.745,12.914,12.713,12.872,929038,0
2011-07-05,13.101,13.166,13.086,13.15,657622,0
2011-07-06,12.959,12.972,12.857,12.967,619020,0
2011-07-07,12.985,13.024,12.935,13.008,151939,0
2011-07-08,12.861,12.972,12.854,12.963,337549,0
2011-07-11,12.483,12.519,12.376,12.443,266968,0
2011-07-12,12.418,12.506,12.384,12.388,194770,0
2011-07-13,12.429,12.621,12.429,12.542,91149,0
2011-07-14,12.554,12.589,12.391,12.455,190475,0
2011-07-15,12.483,12.483,12.329,12.408,457210,0
2011-07-18,12.196,12.204,11.971,12.046,397345,0
2011-07-19,12.36,12.49,12.319,12.449,751020,0
2011-07-20,12.483,12.551,12.388,12.514,183035,0
2011-07-21,12.654,12.848,12.609,12.848,123424,0
2011-07-22,12.899,12.914,12.788,12.91,154360,0
2011-07-25,12.767,12.793,12.728,12.756,107883,0
2011-07-26,12.662,12.817,12.584,12.739,174214,0
2011-07-27,12.434,12.434,12.287,12.368,226496,0
2011-07-28,12.935,13,12.726,12.76,269686,0
2011-07-29,13.053,13.205,12.967,13.029,437156,0
2011-08-01,13.161,13.181,12.872,13.105,618062,0
2011-08-02,13.024,13.062,12.817,12.836,321236,0
2011-08-03,12.951,12.996,12.76,12.939,195723,0
2011-08-04,12.763,12.804,12.331,12.36,413597,0
2011-08-05,12.013,12.066,11.596,11.735,1125971,0
2011-08-08,11.183,11.36,10.528,10.528,1177162,0
2011-08-09,11.05,11.073,10.459,10.996,2217848,0
2011-08-10,11.188,11.238,10.825,11.116,1672348,0
2011-08-11,10.936,11.532,10.912,11.396,458865,0
2011-08-12,11.723,11.988,11.677,11.971,367056,0
2011-08-15,11.947,12.066,11.931,12.058,238659,0
2011-08-16,11.702,11.984,11.669,11.907,261256,0
2011-08-17,11.87,12.037,11.866,11.939,207848,0
2011-08-18,11.518,11.518,11.197,11.27,718089,0
2011-08-19,11.05,11.299,10.862,10.878,391880,0
2011-08-22,11.147,11.147,10.96,10.98,292179,0
2011-08-23,10.96,11.22,10.895,11.214,359870,0
2011-08-24,11.224,11.461,11.127,11.4,310434,0
2011-08-25,11.151,11.197,10.878,10.899,330131,0
2011-08-26,10.679,10.936,10.58,10.887,342804,0
2011-08-29,10.947,11.116,10.841,11.055,461571,0
2011-08-30,10.939,11.045,10.866,11.018,458297,0
2011-08-31,11.439,11.587,11.323,11.408,458964,0
2011-09-01,11.532,11.596,11.331,11.344,513673,0
2011-09-02,11.095,11.185,11.032,11.049,252280,0
2011-09-06,10.727,10.81,10.576,10.743,284381,0
2011-09-07,10.992,11.188,10.972,11.188,334149,0
2011-09-08,11.159,11.273,11.082,11.107,334525,0
2011-09-09,10.878,10.912,10.654,10.69,657827,0
2011-09-12,10.52,10.626,10.385,10.609,310430,0
2011-09-13,10.649,10.784,10.573,10.76,344453,0
2011-09-14,11.018,11.139,10.825,11.061,420253,0
2011-09-15,11.234,11.261,11.123,11.229,298623,0
2011-09-16,11.408,11.426,11.229,11.353,284418,0
2011-09-19,11.045,11.102,10.907,11.05,333521,0
2011-09-20,11.159,11.311,11.05,11.183,299248,0
2011-09-21,11.25,11.306,10.947,10.956,241239,0
2011-09-22,10.622,10.683,10.41,10.538,302373,0
2011-09-23,10.496,10.687,10.483,10.629,397669,0
2011-09-26,10.825,11.014,10.699,10.988,286215,0
2011-09-27,11.25,11.291,11.026,11.073,619371,0
2011-09-28,11.127,11.172,10.882,10.912,153563,0
2011-09-29,11.224,11.36,11.022,11.197,273646,0
2011-09-30,11.032,11.065,10.868,10.872,613421,0
2011-10-03,10.813,10.923,10.543,10.556,747617,0
2011-10-04,10.428,10.496,10.201,10.483,926992,0
2011-10-05,10.781,11.107,10.675,11.099,776179,0
2011-10-06,10.887,11.295,10.821,11.295,316522,0
2011-10-07,11.447,11.507,11.266,11.295,316172,0
2011-10-10,11.563,11.698,11.552,11.687,170599,0
2011-10-11,11.413,11.532,11.36,11.498,270619,0
2011-10-12,11.788,11.98,11.78,11.817,268269,0
2011-10-13,11.654,11.74,11.515,11.706,197510,0
2011-10-14,11.795,11.825,11.658,11.805,282471,0
2011-10-17,11.71,11.727,11.575,11.626,233308,0
2011-10-18,11.523,11.727,11.392,11.673,202582,0
2011-10-19,11.698,11.772,11.563,11.596,170253,0
2011-10-20,11.552,11.629,11.367,11.629,255003,0
2011-10-21,11.813,11.955,11.795,11.91,185070,0
2011-10-24,11.8,12.093,11.8,12.08,288769,0
2011-10-25,11.955,12.106,11.842,12.049,298956,0
2011-10-26,12.199,12.208,11.91,12.11,194275,0
2011-10-27,12.597,12.71,12.449,12.662,331473,0
2011-10-28,12.38,12.487,12.298,12.487,529300,0
2011-10-31,12.5,12.542,12.323,12.34,266144,0
2011-11-01,11.658,11.903,11.609,11.8,599211,0
2011-11-02,11.968,12.249,11.928,12.187,390184,0
2011-11-03,12.735,12.752,12.53,12.722,1309360,0
2011-11-04,12.6,12.646,12.467,12.596,250142,0
2011-11-07,12.654,12.699,12.437,12.666,426851,0
2011-11-08,12.797,12.903,12.682,12.89,304414,0
2011-11-09,12.373,12.441,12.185,12.22,458483,0
2011-11-10,12.355,12.399,12.185,12.309,359166,0
2011-11-11,12.384,12.616,12.384,12.568,236258,0
2011-11-14,12.431,12.526,12.421,12.502,398738,0
2011-11-15,12.449,12.616,12.392,12.539,246590,0
2011-11-16,12.266,12.303,12.093,12.098,305087,0
2011-11-17,12.008,12.025,11.769,11.817,503793,0
2011-11-18,12.082,12.093,11.939,11.968,269933,0
2011-11-21,11.673,11.687,11.572,11.613,379086,0
2011-11-22,11.633,11.691,11.523,11.559,467775,0
2011-11-23,11.356,11.38,11.123,11.139,486790,0
2011-11-25,11.159,11.367,11.116,11.137,293502,0
2011-11-28,11.626,11.698,11.498,11.6,276765,0
2011-11-29,11.747,11.866,11.691,11.776,266791,0
2011-11-30,12.054,12.24,12.045,12.24,190033,0
2011-12-01,12.103,12.229,12.063,12.11,245195,0
2011-12-02,12.013,12.021,11.698,11.714,564232,0
2011-12-05,12.225,12.225,11.91,11.996,453052,0
2011-12-06,12.174,12.34,12.166,12.309,305009,0
2011-12-07,12.257,12.336,12.063,12.281,244640,0
2011-12-08,12.369,12.41,12.154,12.194,384034,0
2011-12-09,12.281,12.433,12.276,12.405,235479,0
2011-12-12,12.277,12.277,12.016,12.09,156227,0
2011-12-13,12.11,12.263,11.91,11.968,445052,0
2011-12-14,11.91,11.939,11.784,11.846,524047,0
2011-12-15,11.924,11.939,11.846,11.886,211683,0
2011-12-16,12.049,12.119,11.939,11.971,436693,0
2011-12-19,11.91,11.943,11.727,11.74,321939,0
2011-12-20,11.984,12.17,11.971,12.15,309042,0
2011-12-21,12.034,12.128,11.979,12.107,175549,0
2011-12-22,12.18,12.257,12.141,12.232,489292,0
2011-12-23,12.273,12.289,12.219,12.253,95698,0
2011-12-27,12.248,12.309,12.215,12.236,226838,0
2011-12-28,12.116,12.116,11.939,12.034,284735,0
2011-12-29,12.104,12.314,12.095,12.293,195962,0
2011-12-30,12.281,12.319,12.244,12.257,134306,0
2012-01-03,12.7,12.935,12.682,12.899,731922,0
2012-01-04,12.877,12.889,12.768,12.869,448588,0
2012-01-05,12.563,12.596,12.456,12.572,524996,0
2012-01-06,12.547,12.551,12.419,12.5,286481,0
2012-01-09,12.6,12.654,12.485,12.654,216813,0
2012-01-10,12.758,12.827,12.728,12.806,470367,0
2012-01-11,12.786,12.856,12.72,12.844,373595,0
2012-01-12,12.707,12.795,12.646,12.791,367490,0
2012-01-13,12.748,12.903,12.633,12.889,270528,0
2012-01-17,13.13,13.13,12.986,13.022,201129,0
2012-01-18,12.844,13.052,12.844,13.029,258494,0
2012-01-19,12.921,13.079,12.882,13.075,236952,0
2012-01-20,13.228,13.347,13.204,13.347,325873,0
2012-01-23,13.27,13.41,13.217,13.278,187033,0
2012-01-24,13.377,13.51,13.361,13.51,201349,0
2012-01-25,13.374,13.543,13.278,13.501,241069,0
2012-01-26,13.473,13.543,13.377,13.493,596338,0
2012-01-27,13.213,13.299,13.142,13.252,384593,0
2012-01-30,13.113,13.213,13.067,13.2,189973,0
2012-01-31,13.387,13.406,13.252,13.365,380486,0
2012-02-01,13.543,13.575,13.48,13.493,212416,0
2012-02-02,13.557,13.557,13.391,13.497,353078,0
2012-02-03,13.92,14.079,13.869,14.079,359382,0
2012-02-06,14.068,14.199,14.068,14.184,374919,0
2012-02-07,14.114,14.18,14.031,14.097,296357,0
2012-02-08,13.984,14.027,13.862,14.003,312032,0
2012-02-09,14.01,14.031,13.949,13.993,190557,0
2012-02-10,13.862,13.998,13.844,13.923,203404,0
2012-02-13,14.059,14.084,14.022,14.055,195777,0
2012-02-14,13.89,13.976,13.853,13.968,169847,0
2012-02-15,13.89,13.898,13.762,13.778,172452,0
2012-02-16,13.692,13.981,13.679,13.944,575814,0
2012-02-17,14.019,14.102,13.993,14.076,213191,0
2012-02-21,14.114,14.159,14.04,14.05,153816,0
2012-02-22,13.94,14.006,13.92,13.972,245961,0
2012-02-23,14.022,14.068,13.968,14.046,170685,0
2012-02-24,14.199,14.255,14.138,14.17,141223,0
2012-02-27,14.199,14.294,14.18,14.233,266235,0
2012-02-28,14.221,14.259,14.13,14.217,185871,0
2012-02-29,14.203,14.229,14.097,14.116,322740,0
2012-03-01,14.338,14.385,14.255,14.333,329681,0
2012-03-02,14.246,14.246,14.097,14.11,437108,0
2012-03-05,14.196,14.203,14.11,14.147,863324,0
2012-03-06,13.807,13.824,13.63,13.675,601655,0
2012-03-07,13.658,13.824,13.622,13.803,237818,0
2012-03-08,14.126,14.233,14.046,14.167,315357,0
2012-03-09,14.229,14.29,14.167,14.208,260054,0
2012-03-12,14.097,14.097,13.944,14.031,810370,0
2012-03-13,14.019,14.251,13.989,14.241,247166,0
2012-03-14,14.221,14.237,14.079,14.116,149411,0
2012-03-15,14.01,14.063,13.928,14.059,135981,0
2012-03-16,14.087,14.159,14.031,14.084,138650,0
2012-03-19,14.299,14.345,14.263,14.307,171050,0
2012-03-20,14.18,14.237,14.13,14.208,179974,0
2012-03-21,14.378,14.381,14.27,14.278,355095,0
2012-03-22,14.287,14.461,14.287,14.408,250280,0
2012-03-23,15.296,15.371,14.957,15.254,804700,0
2012-03-26,15.201,15.213,15.118,15.188,330072,0
2012-03-27,15.138,15.138,14.957,14.986,251685,0
2012-03-28,14.965,14.965,14.834,14.895,281237,0
2012-03-29,14.669,14.808,14.608,14.808,277968,0
2012-03-30,14.91,14.991,14.832,14.953,291496,0
2012-04-02,14.899,15.288,14.874,15.241,889385,0
2012-04-03,15.135,15.138,14.953,15.039,1183747,0
2012-04-04,14.663,14.704,14.556,14.629,312153,0
2012-04-05,14.461,14.571,14.448,14.568,284188,0
2012-04-09,14.411,14.564,14.398,14.522,148780,0
2012-04-10,14.556,14.589,14.199,14.213,322634,0
2012-04-11,13.998,14.084,13.953,14.027,648276,0
2012-04-12,14.36,14.544,14.357,14.448,480982,0
2012-04-13,14.404,14.419,14.208,14.221,219387,0
2012-04-16,14.255,14.255,14.106,14.196,163524,0
2012-04-17,14.287,14.522,14.287,14.498,254785,0
2012-04-18,14.299,14.415,14.299,14.374,148017,0
2012-04-19,14.312,14.398,14.27,14.345,158715,0
2012-04-20,14.494,14.597,14.469,14.552,186095,0
2012-04-23,14.193,14.199,14.031,14.102,372233,0
2012-04-24,14.142,14.307,14.076,14.278,356132,0
2012-04-25,14.369,14.461,14.324,14.441,305540,0
2012-04-26,14.39,14.561,14.39,14.548,279414,0
2012-04-27,14.398,14.408,14.221,14.342,349837,0
2012-04-30,14.198,14.211,14.101,14.168,496216,0
2012-05-01,14.328,14.651,14.324,14.594,528125,0
2012-05-02,14.307,14.415,14.299,14.378,346790,0
2012-05-03,14.39,14.472,14.354,14.419,362768,0
2012-05-04,14.498,14.538,14.354,14.428,461645,0
2012-05-07,14.374,14.561,14.369,14.518,325957,0
2012-05-08,14.491,14.581,14.32,14.441,366184,0
2012-05-09,14.369,14.568,14.324,14.461,492400,0
2012-05-10,14.27,14.29,14.059,14.17,365141,0
2012-05-11,13.766,14.05,13.749,13.844,576295,0
2012-05-14,13.692,13.721,13.575,13.601,358283,0
2012-05-15,13.762,13.853,13.618,13.637,287534,0
2012-05-16,13.721,13.799,13.548,13.554,270465,0
2012-05-17,13.326,13.361,13.12,13.12,271208,0
2012-05-18,13.41,13.461,13.213,13.261,358224,0
2012-05-21,13.331,13.374,13.274,13.365,332450,0
2012-05-22,13.443,13.588,13.374,13.456,399045,0
2012-05-23,13.394,13.447,13.228,13.431,276160,0
2012-05-24,13.435,13.451,13.266,13.365,145041,0
2012-05-25,13.336,13.488,13.283,13.344,176446,0
2012-05-29,13.315,13.41,13.278,13.357,205584,0
2012-05-30,13.27,13.29,13.117,13.13,297625,0
2012-05-31,13.193,13.227,12.969,13.172,346219,0
2012-06-01,13.025,13.063,12.81,12.827,391218,0
2012-06-04,12.903,12.963,12.81,12.913,174162,0
2012-06-05,12.848,12.968,12.848,12.951,186229,0
2012-06-06,12.913,13.142,12.903,13.109,476179,0
2012-06-07,13.299,13.303,13.166,13.217,228525,0
2012-06-08,13.117,13.294,13.063,13.29,189525,0
2012-06-11,13.423,13.423,13.228,13.236,195607,0
2012-06-12,13.439,13.687,13.387,13.687,347604,0
2012-06-13,13.473,13.488,13.204,13.209,638280,0
2012-06-14,12.977,13.117,12.786,13.06,801482,0
2012-06-15,12.951,13.125,12.947,13.1,543445,0
2012-06-18,12.992,13.113,12.992,13.052,486482,0
2012-06-19,13.204,13.311,13.183,13.261,276318,0
2012-06-20,13.196,13.261,13.079,13.187,423804,0
2012-06-21,13.079,13.093,12.856,12.865,325037,0
2012-06-22,13.315,13.315,13.162,13.256,377303,0
2012-06-25,13.06,13.079,12.873,12.873,340882,0
2012-06-26,13.022,13.07,12.925,13.052,359365,0
2012-06-27,13.153,13.27,13.142,13.213,272788,0
2012-06-28,13.27,13.369,13.209,13.369,494716,0
2012-06-29,13.766,13.821,13.655,13.719,483221,0
2012-07-02,13.84,14.063,13.819,14.055,441399,0
2012-07-03,13.867,13.94,13.838,13.94,460057,0
2012-07-05,13.719,13.744,13.618,13.694,408551,0
2012-07-06,13.778,13.865,13.766,13.844,336905,0
2012-07-09,13.916,13.955,13.819,13.953,228374,0
2012-07-10,13.993,14.055,13.84,13.886,230707,0
2012-07-11,13.993,14.068,13.94,14.01,139307,0
2012-07-12,13.757,13.771,13.658,13.749,207721,0
2012-07-13,14.139,14.372,14.139,14.347,277161,0
2012-07-16,14.304,14.437,14.203,14.432,660196,0
2012-07-17,14.305,14.368,14.195,14.351,370909,0
2012-07-18,14.305,14.613,14.305,14.584,201384,0
2012-07-19,14.83,14.944,14.787,14.84,475566,0
2012-07-20,14.524,14.533,14.441,14.507,369699,0
2012-07-23,14.055,14.184,13.984,14.175,307643,0
2012-07-24,14.067,14.079,13.842,13.955,254434,0
2012-07-25,13.34,13.571,13.34,13.51,571326,0
2012-07-26,14.019,14.193,13.981,14.17,356856,0
2012-07-27,14.16,14.283,14.116,14.228,471965,0
2012-07-30,14.11,14.237,14.11,14.225,195399,0
2012-07-31,14.101,14.198,14.079,14.083,253875,0
2012-08-01,14.148,14.215,14.067,14.101,263315,0
2012-08-02,13.748,13.888,13.595,13.647,388531,0
2012-08-03,13.744,14.034,13.728,13.995,336624,0
2012-08-06,14.038,14.262,14.008,14.148,255887,0
2012-08-07,14.351,14.52,14.339,14.461,297864,0
2012-08-08,14.564,14.733,14.564,14.694,246350,0
2012-08-09,14.344,14.384,14.27,14.295,207126,0
2012-08-10,14.372,14.601,14.356,14.571,239976,0
2012-08-13,14.53,14.564,14.47,14.503,339106,0
2012-08-14,14.477,14.52,14.432,14.457,317274,0
2012-08-15,14.517,14.593,14.461,14.5,145315,0
2012-08-16,14.427,14.546,14.388,14.513,106011,0
2012-08-17,14.597,14.635,14.517,14.605,92874,0
2012-08-20,14.571,14.584,14.507,14.55,111195,0
2012-08-21,14.613,14.728,14.537,14.575,126927,0
2012-08-22,14.495,14.524,14.402,14.492,175990,0
2012-08-23,14.503,14.618,14.465,14.524,201879,0
2012-08-24,14.495,14.517,14.381,14.398,150950,0
2012-08-27,14.432,14.473,14.402,14.423,262787,0
2012-08-28,14.546,14.742,14.546,14.689,308812,0
2012-08-29,14.762,14.835,14.707,14.707,182329,0
2012-08-30,14.771,14.778,14.568,14.597,241077,0
2012-08-31,14.776,14.805,14.571,14.626,197204,0
2012-09-04,14.962,14.971,14.792,14.915,396383,0
2012-09-05,15.084,15.093,14.971,15.004,273512,0
2012-09-06,15.063,15.276,15.052,15.225,261570,0
2012-09-07,15.373,15.512,15.326,15.496,319316,0
2012-09-10,15.428,15.547,15.406,15.504,219617,0
2012-09-11,15.329,15.454,15.293,15.377,614628,0
2012-09-12,15.821,16.051,15.817,16.035,462942,0
2012-09-13,16.115,16.31,16.072,16.302,912467,0
2012-09-14,15.95,16.098,15.924,16.072,438734,0
2012-09-17,15.678,15.821,15.669,15.709,417137,0
2012-09-18,15.688,15.723,15.602,15.648,269952,0
2012-09-19,15.589,15.688,15.56,15.653,257867,0
2012-09-20,15.665,15.733,15.569,15.662,239139,0
2012-09-21,15.975,16.055,15.899,15.911,295091,0
2012-09-24,15.92,16.09,15.865,16.077,367023,0
2012-09-25,16.104,16.183,15.975,15.988,327074,0
2012-09-26,15.878,15.89,15.692,15.793,406801,0
2012-09-27,15.933,16.018,15.83,15.993,301382,0
2012-09-28,15.936,15.95,15.733,15.776,213478,0
2012-10-01,15.894,15.975,15.704,15.742,363200,0
2012-10-02,15.865,15.929,15.826,15.861,181580,0
2012-10-03,15.852,15.899,15.793,15.817,254649,0
2012-10-04,15.83,15.95,15.81,15.94,124685,0
2012-10-05,16.115,16.132,15.907,15.95,1357276,0
2012-10-08,15.458,15.496,15.402,15.479,410017,0
2012-10-09,15.073,15.14,14.98,15.042,516613,0
2012-10-10,14.98,15.004,14.876,14.91,259080,0
2012-10-11,15.017,15.088,14.953,14.957,144905,0
2012-10-12,14.944,14.999,14.869,14.91,192387,0
2012-10-15,14.75,14.812,14.716,14.778,269427,0
2012-10-16,14.928,15.042,14.928,15.024,181088,0
2012-10-17,15.118,15.263,15.113,15.148,318280,0
2012-10-18,15.178,15.3,15.127,15.143,174507,0
2012-10-19,14.902,14.902,14.742,14.766,176093,0
2012-10-22,14.873,14.902,14.778,14.88,213549,0
2012-10-23,14.656,14.661,14.537,14.593,193339,0
2012-10-24,14.787,14.8,14.665,14.689,210679,0
2012-10-25,14.876,14.906,14.766,14.812,237268,0
2012-10-26,14.835,14.876,14.75,14.766,154281,0
2012-10-31,14.792,14.843,14.487,14.579,607985,0
2012-11-01,15.551,15.662,15.462,15.56,407194,0
2012-11-02,15.479,15.483,15.369,15.454,440768,0
2012-11-05,15.263,15.411,15.241,15.402,516733,0
2012-11-06,15.525,15.644,15.509,15.635,336954,0
2012-11-07,15.343,15.36,15.136,15.17,422004,0
2012-11-08,15.326,15.365,15.19,15.225,432921,0
2012-11-09,15.1,15.215,15.073,15.153,618580,0
2012-11-12,15.215,15.249,15.106,15.14,799654,0
2012-11-13,15.148,15.365,15.148,15.199,588224,0
2012-11-14,15.173,15.186,14.966,14.98,142912,0
2012-11-15,15.123,15.215,14.991,15.097,253508,0
2012-11-16,14.869,14.88,14.678,14.792,290512,0
2012-11-19,14.976,15.118,14.962,15.063,366852,0
2012-11-20,14.995,15.127,14.995,15.118,129327,0
2012-11-21,15.14,15.166,15.084,15.143,72032,0
2012-11-23,15.234,15.399,15.229,15.395,46199,0
2012-11-26,15.411,15.448,15.36,15.445,250582,0
2012-11-27,15.281,15.395,15.271,15.314,149417,0
2012-11-28,15.267,15.472,15.173,15.462,830179,0
2012-11-29,15.678,15.907,15.658,15.835,385550,0
2012-11-30,15.729,15.865,15.723,15.856,295227,0
2012-12-03,15.835,15.904,15.806,15.817,164496,0
2012-12-04,15.767,15.856,15.721,15.852,180495,0
2012-12-05,15.94,16.051,15.916,15.988,198165,0
2012-12-06,16.108,16.112,16.013,16.043,234296,0
2012-12-07,15.975,16.005,15.875,15.997,163165,0
2012-12-10,16.03,16.047,15.97,16.001,286077,0
2012-12-11,16.226,16.272,16.098,16.115,196464,0
2012-12-12,16.072,16.136,15.964,16.013,290766,0
2012-12-13,16.059,16.209,16.055,16.14,167572,0
2012-12-14,16.17,16.276,16.157,16.222,195464,0
2012-12-17,16.2,16.228,16.15,16.222,203406,0
2012-12-18,16.378,16.446,16.34,16.446,220887,0
2012-12-19,16.573,16.642,16.48,16.497,400624,0
2012-12-20,16.679,16.714,16.62,16.714,361337,0
2012-12-21,16.429,16.475,16.382,16.438,252036,0
2012-12-24,16.446,16.454,16.332,16.347,101169,0
2012-12-26,16.338,16.441,16.18,16.341,300656,0
2012-12-27,16.528,16.556,16.316,16.465,187394,0
2012-12-28,16.217,16.282,16.111,16.144,237612,0
2012-12-31,16.089,16.341,16.08,16.325,185773,0
2013-01-02,16.668,16.673,16.433,16.569,391494,0
2013-01-03,16.461,16.522,16.424,16.47,156715,0
2013-01-04,16.546,16.77,16.546,16.754,177178,0
2013-01-07,16.625,16.819,16.587,16.819,183660,0
2013-01-08,16.896,16.969,16.805,16.896,251183,0
2013-01-09,16.955,17.011,16.908,16.969,239501,0
2013-01-10,17.028,17.101,16.955,17.076,115013,0
2013-01-11,17.02,17.037,16.917,17.02,189356,0
2013-01-14,16.845,16.861,16.732,16.81,216555,0
2013-01-15,16.441,16.635,16.411,16.625,294463,0
2013-01-16,16.515,16.596,16.461,16.596,137232,0
2013-01-17,16.677,16.814,16.63,16.792,137295,0
2013-01-18,16.77,16.805,16.711,16.774,141444,0
2013-01-22,17.024,17.041,16.976,17.008,229833,0
2013-01-23,17.02,17.089,16.99,17.066,243910,0
2013-01-24,16.81,16.934,16.805,16.84,245693,0
2013-01-25,17.058,17.161,17.037,17.161,156361,0
2013-01-28,17.024,17.063,16.955,17.037,295452,0
2013-01-29,16.561,16.677,16.546,16.664,219359,0
2013-01-30,16.796,16.943,16.788,16.922,179743,0
2013-01-31,16.865,16.969,16.836,16.939,480420,0
2013-02-01,18.002,18.08,17.801,17.88,359717,0
2013-02-04,17.745,17.83,17.652,17.801,240331,0
2013-02-05,18.002,18.153,17.961,18.041,241510,0
2013-02-06,18.139,18.32,18.094,18.32,300411,0
2013-02-07,18.097,18.149,17.875,18.045,203902,0
2013-02-08,17.986,18.114,17.974,18.076,110646,0
2013-02-11,17.944,17.981,17.87,17.974,254561,0
2013-02-12,18.058,18.238,18.051,18.2,216598,0
2013-02-13,18.467,18.552,18.32,18.342,172698,0
2013-02-14,18.139,18.214,18.094,18.139,177364,0
2013-02-15,18.286,18.374,18.23,18.286,214945,0
2013-02-19,18.428,18.458,18.286,18.355,265295,0
2013-02-20,18.535,18.535,18.291,18.311,220818,0
2013-02-21,17.969,18.006,17.908,17.948,180217,0
2013-02-22,18.185,18.217,18.094,18.214,191794,0
2013-02-25,17.652,17.759,17.371,17.371,567419,0
2013-02-26,17.423,17.479,17.284,17.333,286079,0
2013-02-27,17.436,17.685,17.411,17.664,313265,0
2013-02-28,17.479,17.535,17.423,17.423,296750,0
2013-03-01,17.132,17.363,17.08,17.342,307131,0
2013-03-04,17.178,17.342,17.105,17.342,392963,0
2013-03-05,17.389,17.459,17.368,17.414,334296,0
2013-03-06,17.359,17.359,17.161,17.196,400660,0
2013-03-07,17.058,17.101,17.011,17.037,281415,0
2013-03-08,17.089,17.14,16.985,17.066,374504,0
2013-03-11,17.248,17.342,17.196,17.284,587370,0
2013-03-12,17.256,17.278,17.132,17.167,499533,0
2013-03-13,16.981,17.071,16.93,16.99,393475,0
2013-03-14,17.44,17.944,17.407,17.921,637197,0
2013-03-15,17.814,17.818,17.522,17.545,389568,0
2013-03-18,17.495,17.625,17.44,17.454,235251,0
2013-03-19,17.621,17.668,17.428,17.518,244265,0
2013-03-20,17.793,17.827,17.616,17.646,316241,0
2013-03-21,17.248,17.401,17.205,17.278,292020,0
2013-03-22,17.948,18.132,17.934,18.058,478486,0
2013-03-25,18.185,18.307,18.094,18.243,567241,0
2013-03-26,18.102,18.123,17.961,18.015,317746,0
2013-03-27,17.585,17.814,17.556,17.775,277804,0
2013-03-28,18.068,18.2,18.015,18.041,314346,0
2013-04-01,18.025,18.097,17.961,18.015,372457,0
2013-04-02,18.265,18.374,18.18,18.214,883367,0
2013-04-03,18.157,18.2,17.989,17.994,276213,0
2013-04-04,17.823,17.951,17.734,17.934,233595,0
2013-04-05,17.2,17.585,17.14,17.582,271499,0
2013-04-08,17.44,17.54,17.356,17.471,228651,0
2013-04-09,17.603,17.71,17.489,17.66,199062,0
2013-04-10,17.989,18.265,17.989,18.165,268523,0
2013-04-11,18.424,18.506,18.315,18.414,240091,0
2013-04-12,18.32,18.403,18.217,18.398,178034,0
2013-04-15,18.165,18.256,18.038,18.041,264273,0
2013-04-16,18.029,18.171,17.948,18.149,222473,0
2013-04-17,18.097,18.11,17.917,17.999,154012,0
2013-04-18,18.08,18.18,17.994,18.097,175968,0
2013-04-19,18.209,18.238,18.094,18.171,513695,0
2013-04-22,18.128,18.23,18.041,18.209,236242,0
2013-04-23,18.475,18.624,18.45,18.591,283020,0
2013-04-24,18.561,18.642,18.543,18.588,221110,0
2013-04-25,19.149,19.201,19.046,19.077,243116,0
2013-04-26,18.909,19.02,18.865,18.955,148393,0
2013-04-29,18.796,18.796,18.624,18.723,2284555,0
2013-04-30,18.47,18.535,18.389,18.462,366205,0
2013-05-01,18.986,19.131,18.981,19.024,305126,0
2013-05-02,18.617,18.678,18.557,18.613,197664,0
2013-05-03,18.462,18.573,18.374,18.418,348114,0
2013-05-06,18.389,18.514,18.389,18.454,308708,0
2013-05-07,18.772,18.835,18.665,18.772,190877,0
2013-05-08,18.805,18.869,18.75,18.835,231965,0
2013-05-09,18.407,18.418,18.114,18.222,360919,0
2013-05-10,20.119,20.523,20.084,20.393,540911,0
2013-05-13,19.997,20.179,19.99,20.124,323569,0
2013-05-14,20.167,20.407,20.146,20.365,276536,0
2013-05-15,20.365,20.471,20.356,20.467,157792,0
2013-05-16,20.782,20.863,20.647,20.694,342396,0
2013-05-17,20.557,20.565,20.423,20.527,146520,0
2013-05-20,20.682,21.098,20.668,21.025,287896,0
2013-05-21,20.841,20.969,20.746,20.9,175086,0
2013-05-22,20.815,20.973,20.511,20.541,346692,0
2013-05-23,20.423,20.459,20.214,20.411,161058,0
2013-05-24,19.978,20.084,19.943,20.072,219180,0
2013-05-28,20.167,20.308,20.102,20.183,192878,0
2013-05-29,20.037,20.042,19.783,19.909,188005,0
2013-05-30,19.634,19.857,19.599,19.807,236142,0
2013-05-31,19.842,19.921,19.591,19.6,219207,0
2013-06-03,19.411,19.462,19.317,19.424,245555,0
2013-06-04,19.474,19.527,19.313,19.407,276709,0
2013-06-05,19.509,19.595,19.357,19.357,210982,0
2013-06-06,20.064,20.253,20.051,20.253,248375,0
2013-06-07,20.888,20.956,20.746,20.81,401273,0
2013-06-10,20.682,20.682,20.48,20.536,199230,0
2013-06-11,20.163,20.428,20.119,20.356,214095,0
2013-06-12,20.999,21.081,20.642,20.661,291656,0
2013-06-13,20.715,20.819,20.6,20.786,161719,0
2013-06-14,20.708,21.021,20.677,20.943,189529,0
2013-06-17,21.102,21.192,20.875,21.002,178907,0
2013-06-18,21.445,21.45,21.355,21.403,209985,0
2013-06-19,20.917,21.127,20.694,20.699,340990,0
2013-06-20,20.347,20.369,20.064,20.124,308152,0
2013-06-21,20.634,20.699,20.223,20.359,392124,0
2013-06-24,19.836,20.084,19.742,19.953,315106,0
2013-06-25,20.17,20.265,20.034,20.23,261887,0
2013-06-26,20.163,20.238,20.055,20.167,217656,0
2013-06-27,20.157,20.321,20.119,20.183,208956,0
2013-06-28,20.157,20.316,20.124,20.17,199552,0
2013-07-01,20.592,20.792,20.579,20.622,237986,0
2013-07-02,20.423,20.647,20.296,20.347,733314,0
2013-07-03,20.647,20.883,20.642,20.836,213541,0
2013-07-05,21.14,21.217,20.965,21.217,244936,0
2013-07-08,21.436,21.503,21.378,21.472,226649,0
2013-07-09,21.271,21.326,21.123,21.308,347861,0
2013-07-10,21.181,21.669,21.162,21.571,238985,0
2013-07-11,21.832,22.11,21.807,22.077,205476,0
2013-07-12,21.965,22.103,21.965,22.046,164941,0
2013-07-15,22.301,22.338,22.215,22.282,182406,0
2013-07-16,21.921,22.045,21.811,22.012,133094,0
2013-07-17,21.915,21.983,21.717,21.883,280650,0
2013-07-18,21.652,21.75,21.617,21.75,277454,0
2013-07-19,21.992,22.175,21.951,22.154,143985,0
2013-07-22,22.415,22.677,22.39,22.6,279493,0
2013-07-23,22.57,22.6,22.372,22.42,209062,0
2013-07-24,22.454,22.545,22.215,22.438,142033,0
2013-07-25,21.957,22.133,21.866,22.115,341880,0
2013-07-26,22.215,22.372,22.137,22.372,147977,0
2013-07-29,22.282,22.318,22.12,22.154,121630,0
2013-07-30,22.39,22.447,22.227,22.326,116533,0
2013-07-31,22.197,22.36,22.08,22.201,164420,0
2013-08-01,22.227,22.296,22.133,22.265,307480,0
2013-08-02,22.133,22.334,22.11,22.334,151599,0
2013-08-05,22.282,22.343,22.128,22.343,215030,0
2013-08-06,22.249,22.364,22.094,22.292,209238,0
2013-08-07,22.248,22.423,22.204,22.24,112278,0
2013-08-08,22.282,22.297,22.099,22.225,112108,0
2013-08-09,22.413,22.532,22.352,22.404,198930,0
2013-08-12,22.138,22.287,22.126,22.287,234736,0
2013-08-13,22.348,22.496,22.225,22.484,191837,0
2013-08-14,22.335,22.361,22.112,22.177,162512,0
2013-08-15,22.177,22.243,22.077,22.209,116421,0
2013-08-16,22.301,22.378,22.186,22.243,113682,0
2013-08-19,22.065,22.135,21.945,21.963,133688,0
2013-08-20,22.331,22.555,22.301,22.51,505854,0
2013-08-21,22.457,22.602,22.348,22.436,161476,0
2013-08-22,22.48,22.558,22.398,22.555,137910,0
2013-08-23,22.672,22.672,22.528,22.659,120175,0
2013-08-26,22.611,22.672,22.566,22.598,128946,0
2013-08-27,22.159,22.264,21.955,21.986,238002,0
2013-08-28,21.862,21.949,21.811,21.853,163062,0
2013-08-29,22.327,22.453,22.327,22.388,195522,0
2013-08-30,22.186,22.243,21.949,21.995,176726,0
2013-09-03,23.071,23.092,22.868,22.978,244804,0
2013-09-04,23.1,23.333,23.083,23.333,208869,0
2013-09-05,23.258,23.407,23.254,23.343,205990,0
2013-09-06,23.533,23.555,23.315,23.407,365682,0
2013-09-09,23.495,23.653,23.438,23.624,164941,0
2013-09-10,23.897,24.054,23.84,24.054,165323,0
2013-09-11,23.884,24.028,23.866,24.015,161022,0
2013-09-12,23.945,24.119,23.945,24.006,94968,0
2013-09-13,24.16,24.208,23.954,24.064,141844,0
2013-09-16,24.155,24.169,24.041,24.077,142777,0
2013-09-17,24.019,24.089,23.958,24.002,136299,0
2013-09-18,24.022,24.43,23.897,24.43,186850,0
2013-09-19,24.124,24.15,23.91,23.954,231310,0
2013-09-20,24.077,24.155,23.91,23.954,131745,0
2013-09-23,24.064,24.11,23.893,24.045,107964,0
2013-09-24,23.897,24.08,23.858,23.975,137713,0
2013-09-25,23.971,24.089,23.88,24.028,159832,0
2013-09-26,23.958,24.103,23.906,24.098,158455,0
2013-09-27,24.224,24.505,24.217,24.435,230752,0
2013-09-30,24.23,24.294,24.068,24.19,245317,0
2013-10-01,24.521,24.679,24.514,24.657,190576,0
2013-10-02,24.561,24.679,24.505,24.679,134476,0
2013-10-03,24.657,24.689,24.483,24.519,113719,0
2013-10-04,24.444,24.724,24.421,24.628,98518,0
2013-10-07,24.292,24.413,24.272,24.342,121960,0
2013-10-08,24.114,24.138,23.817,23.836,186215,0
2013-10-09,23.809,23.993,23.749,23.927,213668,0
2013-10-10,24.181,24.425,24.169,24.425,88141,0
2013-10-11,24.243,24.413,24.224,24.413,94313,0
2013-10-14,24.605,24.845,24.601,24.762,354992,0
2013-10-15,24.815,24.855,24.527,24.684,149216,0
2013-10-16,25.122,25.209,24.937,25.043,175027,0
2013-10-17,25.62,25.878,25.595,25.874,241235,0
2013-10-18,25.721,25.878,25.691,25.831,229533,0
2013-10-21,25.826,26.009,25.803,26.009,182945,0
2013-10-22,25.922,26.163,25.624,25.651,803943,0
2013-10-23,25.642,25.717,25.585,25.711,393989,0
2013-10-24,25.62,25.795,25.534,25.768,101128,0
2013-10-25,25.506,25.511,25.327,25.483,126691,0
2013-10-28,25.534,25.62,25.446,25.576,138317,0
2013-10-29,25.707,26.001,25.697,26.001,106208,0
2013-10-30,25.996,26.014,25.781,25.848,173971,0
2013-10-31,26.566,26.631,26.285,26.52,258786,0
2013-11-01,26.534,26.534,26.303,26.386,121968,0
2013-11-04,26.412,26.487,26.233,26.487,120936,0
2013-11-05,26.25,26.451,26.215,26.407,197666,0
2013-11-06,26.407,26.482,26.293,26.399,201624,0
2013-11-07,26.25,26.303,25.905,25.948,143012,0
2013-11-08,25.992,26.211,25.979,26.211,138289,0
2013-11-11,26.123,26.207,26.058,26.187,114312,0
2013-11-12,26.066,26.303,26.035,26.167,116999,0
2013-11-13,26.11,26.443,26.089,26.433,105711,0
2013-11-14,26.552,26.758,26.539,26.713,109036,0
2013-11-15,26.775,26.823,26.723,26.82,78618,0
2013-11-18,26.928,26.964,26.766,26.835,90171,0
2013-11-19,26.718,26.81,26.674,26.74,81583,0
2013-11-20,26.6,26.666,26.32,26.403,111029,0
2013-11-21,26.744,26.915,26.727,26.915,172721,0
2013-11-22,26.701,26.802,26.631,26.692,123465,0
2013-11-25,26.513,26.544,26.403,26.478,178968,0
2013-11-26,26.443,26.508,26.33,26.478,313040,0
2013-11-27,26.766,26.78,26.587,26.666,86790,0
2013-11-29,26.762,26.84,26.701,26.718,71725,0
2013-12-02,26.491,26.495,26.272,26.29,101406,0
2013-12-03,26.303,26.399,26.187,26.285,314950,0
2013-12-04,26.159,26.381,26.154,26.381,90986,0
2013-12-05,26.093,26.137,25.983,26.04,168498,0
2013-12-06,26.666,26.674,26.534,26.631,166072,0
2013-12-09,26.64,26.692,26.575,26.592,366279,0
2013-12-10,26.425,26.612,26.399,26.556,123197,0
2013-12-11,26.775,26.823,26.575,26.592,159702,0
2013-12-12,26.386,26.47,26.272,26.381,130203,0
2013-12-13,26.293,26.293,26.11,26.233,84918,0
2013-12-16,26.399,26.595,26.399,26.524,93954,0
2013-12-17,26.631,26.688,26.529,26.627,134117,0
2013-12-18,26.867,27.095,26.653,27.095,162789,0
2013-12-19,26.861,26.968,26.814,26.941,130654,0
2013-12-20,26.924,27.099,26.909,26.985,143737,0
2013-12-23,27.05,27.229,27.029,27.199,133388,0
2013-12-24,27.373,27.425,27.318,27.421,38478,0
2013-12-26,27.544,27.624,27.425,27.62,59763,0
2013-12-27,27.796,27.8,27.592,27.751,121488,0
2013-12-30,27.421,27.583,27.306,27.509,119848,0
2013-12-31,27.658,27.888,27.653,27.849,89987,0
2014-01-02,27.677,27.704,27.473,27.571,129032,0
2014-01-03,27.624,27.721,27.571,27.658,125790,0
2014-01-06,27.853,27.981,27.808,27.843,171143,0
2014-01-07,27.839,27.853,27.699,27.747,164636,0
2014-01-08,27.699,27.699,27.487,27.575,105771,0
2014-01-09,27.989,28.013,27.761,28.013,203670,0
2014-01-10,27.937,28.013,27.839,27.989,192950,0
2014-01-13,27.741,27.835,27.579,27.62,146031,0
2014-01-14,27.928,28.086,27.862,27.937,301558,0
2014-01-15,27.843,27.92,27.803,27.831,175480,0
2014-01-16,27.531,27.579,27.407,27.557,237946,0
2014-01-17,27.828,27.866,27.699,27.738,96631,0
2014-01-21,27.796,27.813,27.636,27.751,107372,0
2014-01-22,28.026,28.166,28.003,28.136,149370,0
2014-01-23,28.149,28.162,28.003,28.131,122383,0
2014-01-24,27.77,27.803,27.487,27.487,174392,0
2014-01-27,27.547,27.707,27.417,27.429,181232,0
2014-01-28,27.641,27.738,27.499,27.641,93800,0
2014-01-29,27.028,27.143,26.829,26.904,289286,0
2014-01-30,26.945,27.125,26.824,27.112,273592,0
2014-01-31,27.566,27.875,27.527,27.813,330396,0
2014-02-03,27.796,27.808,27.407,27.421,336293,0
2014-02-04,27.668,27.738,27.606,27.712,161478,0
2014-02-05,27.658,27.77,27.598,27.721,124866,0
2014-02-06,27.999,28.109,27.971,28.096,109949,0
2014-02-07,28.325,28.523,28.302,28.523,123834,0
2014-02-10,28.308,28.452,28.255,28.443,169932,0
2014-02-11,28.471,28.818,28.462,28.757,169992,0
2014-02-12,28.889,29.062,28.877,29.062,183846,0
2014-02-13,28.757,29.23,28.757,29.198,233152,0
2014-02-14,29.246,29.392,29.226,29.308,137754,0
2014-02-18,30.434,30.844,30.371,30.769,270214,0
2014-02-19,30.336,30.49,30.216,30.257,167706,0
2014-02-20,30.505,30.584,30.43,30.535,117364,0
2014-02-21,30.468,30.561,30.216,30.226,112841,0
2014-02-24,30.248,30.46,30.133,30.363,151839,0
2014-02-25,30.614,30.644,30.417,30.454,162473,0
2014-02-26,30.28,30.292,30.089,30.216,122452,0
2014-02-27,30.124,30.39,30.107,30.366,121002,0
2014-02-28,30.402,30.442,30.226,30.425,739326,0
2014-03-03,29.79,29.808,29.542,29.592,838837,0
2014-03-04,30.01,30.036,29.802,29.97,185373,0
2014-03-05,29.81,29.921,29.675,29.79,242749,0
2014-03-06,29.754,29.944,29.741,29.874,145415,0
2014-03-07,30.077,30.077,29.635,29.741,84948,0
2014-03-10,29.189,29.269,29.106,29.256,211530,0
2014-03-11,29.344,29.551,29.295,29.339,97476,0
2014-03-12,29.459,29.631,29.419,29.565,150119,0
2014-03-13,29.511,29.529,29.048,29.057,115659,0
2014-03-14,28.219,28.629,28.152,28.532,208330,0
2014-03-17,28.779,28.965,28.775,28.898,131584,0
2014-03-18,28.736,29.194,28.677,28.894,229138,0
2014-03-19,29.086,29.158,28.717,28.868,177705,0
2014-03-20,28.502,28.594,28.436,28.554,137515,0
2014-03-21,28.378,28.413,28.013,28.121,324992,0
2014-03-24,27.953,28.033,27.747,27.937,338061,0
2014-03-25,28.121,28.184,27.953,28.101,186547,0
2014-03-26,27.69,27.761,27.531,27.575,240521,0
2014-03-27,27.957,28.069,27.866,27.906,177649,0
2014-03-28,27.598,27.663,27.412,27.509,471393,0
2014-03-31,27.915,28.197,27.888,28.166,473813,0
2014-04-01,27.915,27.981,27.813,27.888,274600,0
2014-04-02,28.206,28.329,28.127,28.325,231829,0
2014-04-03,28.047,28.086,27.92,28.008,116857,0
2014-04-04,28.016,28.026,27.751,27.756,231225,0
2014-04-07,27.751,27.77,27.373,27.412,179753,0
2014-04-08,26.723,26.843,26.551,26.816,297203,0
2014-04-09,27.05,27.156,26.887,27.156,308292,0
2014-04-10,27.06,27.064,26.468,26.468,205709,0
2014-04-11,26.41,26.534,26.22,26.327,221088,0
2014-04-14,26.213,26.42,26.178,26.336,156331,0
2014-04-15,26.565,26.671,26.336,26.592,173912,0
2014-04-16,26.847,26.958,26.723,26.948,80592,0
2014-04-17,27.262,27.519,27.252,27.477,230771,0
2014-04-21,27.425,27.504,27.332,27.499,453208,0
2014-04-22,27.663,27.704,27.509,27.547,275444,0
2014-04-23,27.499,27.602,27.434,27.575,92892,0
2014-04-24,27.456,27.62,27.297,27.561,122457,0
2014-04-25,27.791,27.839,27.588,27.704,238750,0
2014-04-28,27.653,27.725,27.513,27.649,142328,0
2014-04-29,27.69,27.862,27.69,27.823,82192,0
2014-04-30,27.531,27.649,27.465,27.646,333576,0
2014-05-01,27.981,28.214,27.967,28.197,158448,0
2014-05-02,28.113,28.188,28.096,28.143,94152,0
2014-05-05,28.016,28.21,27.984,28.206,59479,0
2014-05-06,28.263,28.391,28.228,28.329,118252,0
2014-05-07,28.206,28.28,28.051,28.267,95013,0
2014-05-08,28.956,29.053,28.868,28.916,152131,0
2014-05-09,28.682,28.682,28.474,28.554,139634,0
2014-05-12,28.008,28.051,27.871,27.946,256328,0
2014-05-13,27.839,27.989,27.831,27.95,211445,0
2014-05-14,27.636,27.8,27.624,27.672,191343,0
2014-05-15,27.067,27.072,26.869,27.002,278915,0
2014-05-16,27.306,27.376,27.21,27.349,123138,0
2014-05-19,27.519,27.677,27.468,27.598,239155,0
2014-05-20,28.252,28.293,28.149,28.219,266801,0
2014-05-21,28.44,28.666,28.356,28.638,260827,0
2014-05-22,28.462,28.586,28.457,28.586,102650,0
2014-05-23,28.722,28.859,28.717,28.828,123638,0
2014-05-27,29.172,29.172,28.999,29.067,180875,0
2014-05-28,29.313,29.422,29.241,29.371,152771,0
2014-05-29,29.339,29.344,29.203,29.321,228111,0
2014-05-30,29.335,29.48,29.313,29.459,124986,0
2014-06-02,29.6,29.692,29.477,29.596,141202,0
2014-06-03,29.241,29.464,29.234,29.422,96272,0
2014-06-04,29.4,29.441,29.339,29.432,81200,0
2014-06-05,29.772,29.786,29.529,29.621,93153,0
2014-06-06,29.931,30.133,29.901,30.072,200186,0
2014-06-09,30.129,30.178,30.031,30.081,116743,0
2014-06-10,29.348,29.48,29.146,29.362,188154,0
2014-06-11,29.15,29.277,29.141,29.211,101447,0
2014-06-12,29.6,29.609,29.41,29.511,1142064,0
2014-06-13,29.754,29.754,29.519,29.609,2967882,0
2014-06-16,28.792,29.08,28.792,29.08,1186041,0
2014-06-17,28.483,28.788,28.474,28.731,600243,0
2014-06-18,28.828,29.137,28.824,29.137,197904,0
2014-06-19,29.49,29.707,29.459,29.604,238338,0
2014-06-20,29.261,29.265,29.119,29.158,173306,0
2014-06-23,28.999,29.057,28.932,29.021,116029,0
2014-06-24,28.682,28.885,28.682,28.726,154417,0
2014-06-25,28.493,28.741,28.488,28.741,119009,0
2014-06-26,28.96,29.172,28.911,29.133,109392,0
2014-06-27,29.128,29.366,29.114,29.335,629289,0
2014-06-30,29.158,29.198,28.81,28.952,522553,0
2014-07-01,29.551,29.82,29.547,29.759,266208,0
2014-07-02,29.726,29.726,29.617,29.701,83647,0
2014-07-03,29.604,29.635,29.455,29.529,82934,0
2014-07-07,29.241,29.344,29.203,29.305,128270,0
2014-07-08,28.92,28.932,28.708,28.757,140775,0
2014-07-09,28.669,29.012,28.647,28.982,169227,0
2014-07-10,28.828,29.08,28.801,29.071,1168741,0
2014-07-11,29.155,29.226,29.082,29.226,729471,0
2014-07-14,29.283,29.308,29.146,29.155,144831,0
2014-07-15,29.529,29.551,29.277,29.376,145212,0
2014-07-16,29.464,29.498,29.335,29.38,122889,0
2014-07-17,29.004,29.146,28.863,28.903,168967,0
2014-07-18,28.788,29.181,28.748,29.133,278219,0
2014-07-21,28.824,28.969,28.824,28.96,153339,0
2014-07-22,29.287,29.446,29.198,29.388,117256,0
2014-07-23,29.396,29.436,29.326,29.348,113802,0
2014-07-24,29.076,29.141,28.99,29.062,140773,0
2014-07-25,28.845,28.889,28.731,28.801,132539,0
2014-07-28,28.881,28.916,28.752,28.815,129901,0
2014-07-29,29.018,29.106,28.937,28.956,140697,0
2014-07-30,29.111,29.15,28.859,29.048,204600,0
2014-07-31,29.185,29.265,28.889,28.903,188481,0
2014-08-01,28.351,28.532,28.334,28.356,140120,0
2014-08-04,28.334,28.348,28.105,28.286,146722,0
2014-08-05,28.121,28.276,28.043,28.166,176161,0
2014-08-06,28.175,28.308,28.162,28.252,189587,0
2014-08-07,28.289,28.316,28.092,28.127,174582,0
2014-08-08,27.777,27.818,27.553,27.716,169992,0
2014-08-11,27.761,27.888,27.69,27.787,198622,0
2014-08-12,27.649,27.915,27.646,27.906,193133,0
2014-08-13,27.825,27.833,27.657,27.762,123155,0
2014-08-14,27.878,27.892,27.707,27.82,202820,0
2014-08-15,28.175,28.26,27.882,28.018,247916,0
2014-08-18,28.207,28.207,28.023,28.048,251906,0
2014-08-19,28.207,28.256,28.1,28.238,2058184,0
2014-08-20,28.215,28.256,28.136,28.189,489170,0
2014-08-21,28.31,28.454,28.26,28.269,280645,0
2014-08-22,28.444,28.491,28.316,28.381,246957,0
2014-08-25,28.535,28.746,28.531,28.67,99480,0
2014-08-26,28.594,28.743,28.423,28.423,266306,0
2014-08-27,28.59,28.662,28.476,28.57,128123,0
2014-08-28,28.899,29.119,28.801,29.111,323784,0
2014-08-29,28.959,29.107,28.873,29.087,421554,0
2014-09-02,28.639,28.739,28.58,28.648,232928,0
2014-09-03,28.868,28.899,28.673,28.72,182774,0
2014-09-04,28.792,28.913,28.563,28.601,318804,0
2014-09-05,28.513,28.751,28.504,28.751,176246,0
2014-09-08,28.143,28.265,27.995,28.09,381067,0
2014-09-09,28.152,28.202,28.063,28.143,191934,0
2014-09-10,28.319,28.702,28.278,28.617,292926,0
2014-09-11,28.516,28.531,28.284,28.418,189700,0
2014-09-12,28.535,28.563,28.444,28.521,227009,0
2014-09-15,28.476,28.495,28.31,28.481,208274,0
2014-09-16,28.166,28.545,28.158,28.504,370614,0
2014-09-17,28.545,28.705,28.459,28.526,183813,0
2014-09-18,29.125,29.245,29.083,29.129,309657,0
2014-09-19,29.39,29.43,29.205,29.251,375540,0
2014-09-22,28.881,28.981,28.786,28.895,191559,0
2014-09-23,28.644,28.711,28.504,28.586,113655,0
2014-09-24,28.521,28.679,28.444,28.657,183982,0
2014-09-25,28.391,28.401,28.095,28.18,210271,0
2014-09-26,28.265,28.265,28.04,28.212,213688,0
2014-09-29,27.951,28.08,27.923,27.995,181616,0
2014-09-30,27.775,27.825,27.6,27.662,210471,0
2014-10-01,27.801,27.816,27.442,27.595,210296,0
2014-10-02,27.64,27.64,27.064,27.324,174485,0
2014-10-03,27.082,27.218,27.018,27.11,262502,0
2014-10-06,27.221,27.257,27.018,27.186,229444,0
2014-10-07,27.05,27.06,26.717,26.717,264248,0
2014-10-08,26.924,27.405,26.812,27.371,301746,0
2014-10-09,26.987,27.05,26.51,26.516,307655,0
2014-10-10,26.924,26.987,26.538,26.551,618486,0
2014-10-13,26.655,26.803,26.47,26.47,1536607,0
2014-10-14,26.613,26.642,26.343,26.403,237608,0
2014-10-15,26.268,26.293,25.597,26.093,373407,0
2014-10-16,25.583,26.25,25.578,26.123,448671,0
2014-10-17,26.281,26.42,26.189,26.276,318687,0
2014-10-20,26.272,26.574,26.259,26.56,179257,0
2014-10-21,26.849,26.978,26.758,26.96,230741,0
2014-10-22,26.849,27.082,26.785,26.785,188169,0
2014-10-23,27.041,27.257,26.919,27.11,340013,0
2014-10-24,26.642,26.924,26.623,26.919,294359,0
2014-10-27,26.7,26.943,26.686,26.885,165473,0
2014-10-28,27.396,27.446,27.204,27.424,234763,0
2014-10-29,27.347,27.532,27.013,27.086,212202,0
2014-10-30,26.29,26.623,26.272,26.5,485455,0
2014-10-31,26.38,26.579,26.358,26.548,444917,0
2014-11-03,26.595,26.632,26.343,26.443,439402,0
2014-11-04,26.438,26.48,26.079,26.209,327739,0
2014-11-05,26.475,26.781,26.375,26.736,330206,0
2014-11-06,26.604,26.668,26.466,26.519,251981,0
2014-11-07,26.794,26.812,26.627,26.777,349097,0
2014-11-10,26.803,26.889,26.736,26.829,208280,0
2014-11-11,26.339,26.48,26.285,26.447,231419,0
2014-11-12,26.096,26.447,26.093,26.222,348308,0
2014-11-13,26.047,26.299,26.025,26.237,347107,0
2014-11-14,26.133,26.434,26.088,26.406,243564,0
2014-11-17,26.358,26.627,26.348,26.538,200966,0
2014-11-18,26.812,26.983,26.79,26.919,213740,0
2014-11-19,26.966,27.033,26.825,26.947,172118,0
2014-11-20,26.461,26.642,26.461,26.542,250521,0
2014-11-21,26.799,26.898,26.722,26.748,213218,0
2014-11-24,27.847,27.968,27.685,27.882,350190,0
2014-11-25,28.269,28.378,27.946,27.99,502762,0
2014-11-26,28.887,28.887,28.72,28.786,385554,0
2014-11-28,29.006,29.179,28.476,28.777,385967,0
2014-12-01,29.205,29.235,29.003,29.143,367420,0
2014-12-02,29.287,29.484,29.255,29.43,707685,0
2014-12-03,29.157,29.16,28.801,28.846,288325,0
2014-12-04,28.972,29.196,28.959,29.097,314332,0
2014-12-05,29.53,29.53,29.349,29.44,299122,0
2014-12-08,29.317,29.467,29.201,29.309,272557,0
2014-12-09,29.012,29.039,28.774,28.94,385912,0
2014-12-10,29.067,29.116,28.828,28.877,645572,0
2014-12-11,28.985,29.157,28.895,28.972,214454,0
2014-12-12,28.472,28.607,27.861,27.861,408895,0
2014-12-15,28.468,28.59,27.869,28.265,603941,0
2014-12-16,28.472,28.864,28.35,28.413,446933,0
2014-12-17,28.59,28.611,28.121,28.333,501955,0
2014-12-18,28.166,28.428,28.111,28.428,460276,0
2014-12-19,28.348,28.667,28.296,28.58,305874,0
2014-12-22,28.806,28.972,28.774,28.954,312362,0
2014-12-23,28.746,28.985,28.697,28.887,277073,0
2014-12-24,29.006,29.076,28.95,28.963,66772,0
2014-12-26,29.125,29.197,29.081,29.139,164954,0
2014-12-29,28.73,28.74,28.458,28.476,281458,0
2014-12-30,28.389,28.508,28.262,28.443,226119,0
2014-12-31,28.399,28.448,28.149,28.153,102549,0
2015-01-02,28.139,28.167,27.828,27.854,157402,0
2015-01-05,27.426,27.463,27.017,27.141,361849,0
2015-01-06,26.935,27.001,26.474,26.613,393344,0
2015-01-07,27.104,27.154,26.823,27.05,370741,0
2015-01-08,27.24,27.481,27.214,27.326,235738,0
2015-01-09,27.131,27.144,26.908,27.009,294839,0
2015-01-12,27.385,27.44,27.226,27.282,209325,0
2015-01-13,27.344,27.586,27.204,27.363,419686,0
2015-01-14,27.759,27.868,27.662,27.831,447016,0
2015-01-15,27.586,28.067,27.363,27.736,587088,0
2015-01-16,28.139,28.293,28.03,28.258,830890,0
2015-01-20,28.436,28.626,28.38,28.586,234798,0
2015-01-21,28.745,29.016,28.667,28.985,2781085,0
2015-01-22,28.762,28.958,28.698,28.903,429947,0
2015-01-23,29.32,29.52,29.266,29.325,382904,0
2015-01-26,29.154,29.366,28.929,29.197,268844,0
2015-01-27,29.211,29.289,29.067,29.188,202632,0
2015-01-28,29.389,29.471,29.097,29.103,244795,0
2015-01-29,29.412,29.494,29.243,29.412,467705,0
2015-01-30,28.776,28.812,28.38,28.512,424369,0
2015-02-02,28.186,28.34,28.035,28.267,439501,0
2015-02-03,28.821,29.216,28.807,29.188,391765,0
2015-02-04,29.081,29.294,29.057,29.072,335261,0
2015-02-05,30.938,30.955,30.56,30.833,723480,0
2015-02-06,30.688,30.829,30.46,30.502,375901,0
2015-02-09,30.061,30.275,30.038,30.047,472972,0
2015-02-10,30.369,31.356,30.357,31.309,1128843,0
2015-02-11,31.682,31.922,31.59,31.827,669275,0
2015-02-12,31.832,31.887,31.387,31.596,338454,0
2015-02-13,30.82,30.911,30.62,30.751,1768404,0
2015-02-17,30.756,30.969,30.688,30.847,302513,0
2015-02-18,30.673,30.72,30.474,30.651,262297,0
2015-02-19,30.565,30.666,30.512,30.565,174143,0
2015-02-20,30.666,31.064,30.638,30.973,217799,0
2015-02-23,31.064,31.1,30.901,31.033,173835,0
2015-02-24,31.229,31.382,31.105,31.242,264505,0
2015-02-25,31.287,31.338,31.115,31.191,314051,0
2015-02-26,31.423,31.633,31.387,31.551,411477,0
2015-02-27,31.728,32.014,31.686,31.768,384096,0
2015-03-02,31.869,31.932,31.709,31.873,230535,0
2015-03-03,31.638,31.741,31.514,31.547,607056,0
2015-03-04,31.741,31.865,31.541,31.809,294829,0
2015-03-05,32.018,32.032,31.818,31.856,190020,0
2015-03-06,31.487,31.509,31.232,31.301,195966,0
2015-03-09,31.187,31.256,31.029,31.159,227013,0
2015-03-10,30.773,30.773,30.325,30.406,227673,0
2015-03-11,30.433,30.474,30.193,30.247,204114,0
2015-03-12,30.383,30.451,30.224,30.411,220847,0
2015-03-13,30.311,30.411,30.098,30.388,186939,0
2015-03-16,30.188,30.57,30.175,30.555,402722,0
2015-03-17,29.988,30.474,29.984,30.455,273251,0
2015-03-18,30.219,31.382,30.193,31.264,347675,0
2015-03-19,30.982,31.074,30.778,31.024,282499,0
2015-03-20,31.346,31.715,31.278,31.551,905186,0
2015-03-23,31.56,31.638,31.356,31.556,195085,0
2015-03-24,31.556,31.659,31.324,31.324,153030,0
2015-03-25,31.759,31.878,31.618,31.649,350538,0
2015-03-26,31.206,31.247,30.901,31.164,233176,0
2015-03-27,30.978,31.002,30.666,30.739,231638,0
2015-03-30,30.265,30.361,30.084,30.233,327638,0
2015-03-31,29.416,29.728,29.356,29.599,438708,0
2015-04-01,29.665,29.847,29.599,29.814,321692,0
2015-04-02,29.728,29.974,29.707,29.965,598908,0
2015-04-06,30.151,30.43,30.098,30.175,175709,0
2015-04-07,30.124,30.283,30.07,30.08,281478,0
2015-04-08,30.421,30.488,30.038,30.147,443015,0
2015-04-09,30.583,30.61,30.297,30.379,191407,0
2015-04-10,30.047,30.337,30.038,30.207,155892,0
2015-04-13,30.275,30.464,30.275,30.306,156333,0
2015-04-14,30.669,30.715,30.57,30.646,185397,0
2015-04-15,30.701,30.847,30.538,30.782,386598,0
2015-04-16,30.882,30.92,30.583,30.724,116312,0
2015-04-17,30.729,30.733,30.492,30.583,193543,0
2015-04-20,30.701,30.769,30.646,30.688,109137,0
2015-04-21,30.988,31.128,30.942,31.019,161478,0
2015-04-22,31.469,31.551,31.314,31.519,337029,0
2015-04-23,31.586,31.799,31.569,31.787,182535,0
2015-04-24,32.096,32.274,32.027,32.159,161102,0
2015-04-27,32.005,32.182,31.949,31.995,185837,0
2015-04-28,32.25,32.496,32.064,32.476,195524,0
2015-04-29,32.427,32.454,32.082,32.205,212038,0
2015-04-30,31.947,31.965,31.628,31.736,206756,0
2015-05-01,31.547,31.792,31.419,31.792,194205,0
2015-05-04,31.947,31.947,31.799,31.836,111635,0
2015-05-05,31.423,31.514,30.998,31.082,297472,0
2015-05-06,31.365,31.577,31.128,31.473,436198,0
2015-05-07,31.369,31.532,31.051,31.46,242422,0
2015-05-08,32.773,33.053,32.567,33.04,402501,0
2015-05-11,33.131,33.349,33.117,33.304,293290,0
2015-05-12,32.899,33.231,32.899,33.15,220072,0
2015-05-13,33.381,33.576,33.281,33.499,208076,0
2015-05-14,33.377,33.543,33.281,33.54,449181,0
2015-05-15,33.25,33.294,33.15,33.258,333849,0
2015-05-18,32.919,32.972,32.832,32.94,254157,0
2015-05-19,32.867,32.976,32.835,32.899,295259,0
2015-05-20,32.532,32.8,32.486,32.667,586575,0
2015-05-21,32.768,32.845,32.659,32.8,883830,0
2015-05-22,32.009,32.041,31.782,31.865,494760,0
2015-05-26,32.023,32.023,31.56,31.659,1280352,0
2015-05-27,31.899,32.135,31.836,32.118,180993,0
2015-05-28,31.319,31.397,31.178,31.369,360248,0
2015-05-29,31.378,31.473,30.928,31.11,323894,0
2015-06-01,31.091,31.119,30.542,30.692,202749,0
2015-06-02,30.851,31.1,30.823,30.938,191634,0
2015-06-03,31.119,31.409,31.069,31.132,169322,0
2015-06-04,31.055,31.256,30.76,30.829,215121,0
2015-06-05,30.451,30.57,30.393,30.533,166681,0
2015-06-08,30.791,30.791,30.421,30.597,201471,0
2015-06-09,30.801,30.879,30.57,30.778,214672,0
2015-06-10,31.365,31.691,31.324,31.528,274201,0
2015-06-11,31.596,31.665,31.4,31.487,243397,0
2015-06-12,31.887,32.223,31.832,31.986,269068,0
2015-06-15,31.995,32.168,31.969,32.108,361106,0
2015-06-16,31.691,31.765,31.582,31.665,132993,0
2015-06-17,32.046,32.423,32.046,32.359,406464,0
2015-06-18,32.535,32.673,32.464,32.573,172627,0
2015-06-19,32.863,32.899,32.726,32.736,299894,0
2015-06-22,33.294,33.467,33.266,33.327,213581,0
2015-06-23,33.531,33.641,33.409,33.44,250366,0
2015-06-24,33.234,33.291,32.914,32.963,254975,0
2015-06-25,33.048,33.085,32.919,32.919,169763,0
2015-06-26,33.163,33.294,33.077,33.208,220626,0
2015-06-29,33,33.153,32.59,32.6,240886,0
2015-06-30,32.587,32.61,32.032,32.195,343347,0
2015-07-01,32.486,32.527,32.177,32.332,202792,0
2015-07-02,32.286,32.404,32.223,32.317,186058,0
2015-07-06,31.709,31.814,31.541,31.638,179012,0
2015-07-07,31.264,31.264,30.71,31.187,323894,0
2015-07-08,30.739,30.764,30.021,30.202,864233,0
2015-07-09,31.483,31.659,31.25,31.273,351858,0
2015-07-10,31.942,32.231,31.887,32.164,265546,0
2015-07-13,32.382,32.5,32.278,32.332,178791,0
2015-07-14,32.527,32.882,32.486,32.835,208761,0
2015-07-15,33.19,33.352,33.135,33.203,325716,0
2015-07-16,33.276,33.553,33.262,33.543,224369,0
2015-07-17,33.622,33.989,33.585,33.875,153911,0
2015-07-20,33.875,34.04,33.817,33.926,95781,0
2015-07-21,33.803,33.858,33.58,33.641,137178,0
2015-07-22,33.281,33.522,33.163,33.3,214242,0
2015-07-23,32.845,32.845,32.54,32.61,290206,0
2015-07-24,32.682,32.809,32.396,32.44,141801,0
2015-07-27,32.949,32.963,32.577,32.645,284700,0
2015-07-28,32.85,33.15,32.809,33.15,618064,0
2015-07-29,33.491,33.713,33.421,33.485,843755,0
2015-07-30,33.294,33.332,33.022,33.063,570943,0
2015-07-31,33.014,33.063,32.781,32.817,424300,0
2015-08-03,33.336,33.435,33.035,33.185,704645,0
2015-08-04,33.39,33.409,33.108,33.153,230316,0
2015-08-05,33.181,33.208,33.014,33.025,241105,0
2015-08-06,33.073,33.24,33.025,33.15,293163,0
2015-08-07,32.785,32.854,32.631,32.835,139817,0
2015-08-10,33.031,33.467,33.025,33.435,186939,0
2015-08-11,32.863,32.949,32.775,32.863,159996,0
2015-08-12,32.801,32.981,32.518,32.957,204815,0
2015-08-13,32.81,32.893,32.699,32.776,151611,0
2015-08-14,32.731,33.133,32.731,33.11,134957,0
2015-08-17,32.736,32.934,32.681,32.884,100354,0
2015-08-18,32.874,33.049,32.801,32.833,101434,0
2015-08-19,32.652,32.694,32.3,32.481,149448,0
2015-08-20,32.3,32.366,32.106,32.106,143176,0
2015-08-21,31.917,32.056,31.326,31.326,215414,0
2015-08-24,30.022,30.701,29.689,30.1,506408,0
2015-08-25,31.21,31.385,30.572,30.581,423690,0
2015-08-26,31.195,31.215,30.41,31.03,370485,0
2015-08-27,30.998,31.131,30.789,31.131,667220,0
2015-08-28,30.784,31.251,30.765,31.233,329175,0
2015-08-31,31.048,31.076,30.765,30.91,178430,0
2015-09-01,29.966,30.044,29.624,29.739,336529,0
2015-09-02,30.17,30.392,30.11,30.392,288299,0
2015-09-03,30.46,30.576,30.331,30.42,233798,0
2015-09-04,29.827,29.902,29.592,29.744,141231,0
2015-09-08,30.845,30.91,30.678,30.881,184269,0
2015-09-09,31.303,31.303,30.757,30.765,177781,0
2015-09-10,30.867,31.108,30.789,31.025,192495,0
2015-09-11,30.355,30.382,30.198,30.327,252613,0
2015-09-14,30.243,30.289,30.077,30.271,160695,0
2015-09-15,30.018,30.16,29.892,30.119,191839,0
2015-09-16,30.475,30.729,30.433,30.632,208492,0
2015-09-17,30.289,30.586,30.072,30.257,220294,0
2015-09-18,30.062,30.229,29.762,29.836,312091,0
2015-09-21,29.744,29.822,29.569,29.753,251532,0
2015-09-22,29.106,29.18,28.759,28.949,236176,0
2015-09-23,29.189,29.232,29.008,29.106,154687,0
2015-09-24,28.907,29.091,28.774,29.06,147044,0
2015-09-25,29.651,29.703,29.346,29.439,172158,0
2015-09-28,29.448,29.467,29.022,29.074,261589,0
2015-09-29,29.106,29.203,28.963,29.153,337179,0
2015-09-30,29.522,29.569,29.227,29.477,429962,0
2015-10-01,29.569,29.689,29.36,29.512,200275,0
2015-10-02,29.082,29.966,29.027,29.957,212171,0
2015-10-05,30.119,30.405,30.096,30.355,174835,0
2015-10-06,30.415,30.618,30.401,30.415,189676,0
2015-10-07,30.47,30.734,30.35,30.604,350805,0
2015-10-08,30.446,30.95,30.42,30.95,580492,0
2015-10-09,30.803,30.895,30.668,30.77,290463,0
2015-10-12,31.062,31.071,30.895,31.03,253574,0
2015-10-13,30.47,30.632,30.308,30.327,180377,0
2015-10-14,30.234,30.331,29.817,29.924,198544,0
2015-10-15,30.377,30.77,30.276,30.757,166535,0
2015-10-16,30.65,30.808,30.637,30.803,194436,0
2015-10-19,30.734,30.793,30.59,30.665,117738,0
2015-10-20,31.167,31.353,31.113,31.247,151162,0
2015-10-21,31.163,31.278,30.973,30.988,291327,0
2015-10-22,31.552,31.796,31.52,31.765,174753,0
2015-10-23,32.204,32.212,31.954,32.042,147286,0
2015-10-26,32.084,32.287,32.033,32.148,133228,0
2015-10-27,32.093,32.148,31.954,31.995,171726,0
2015-10-28,32.99,33.249,32.828,33.087,298032,0
2015-10-29,33.319,33.345,33.184,33.314,162208,0
2015-10-30,33.11,33.337,33.045,33.138,230769,0
2015-11-02,33.096,33.254,32.953,33.087,214979,0
2015-11-03,32.948,33.106,32.842,33.045,200058,0
2015-11-04,33.382,33.429,32.99,33.077,261937,0
2015-11-05,32.929,33.077,32.736,32.842,245693,0
2015-11-06,32.624,32.749,32.323,32.541,134742,0
2015-11-09,32.305,32.343,32.167,32.269,274966,0
2015-11-10,32.671,32.731,32.481,32.532,1786463,0
2015-11-11,33.156,33.54,33.133,33.392,208492,0
2015-11-12,33.938,33.943,33.717,33.73,363565,0
2015-11-13,33.475,33.512,33.262,33.341,144907,0
2015-11-16,33.319,34.054,33.304,34.05,221253,0
2015-11-17,34.294,34.728,34.262,34.525,327879,0
2015-11-18,34.409,34.456,34.22,34.409,324634,0
2015-11-19,34.608,34.849,34.547,34.668,271646,0
2015-11-20,34.663,34.709,34.302,34.312,162208,0
2015-11-23,34.202,34.487,34.061,34.141,224065,0
2015-11-24,33.818,33.957,33.614,33.905,202438,0
2015-11-25,34.081,34.247,34.061,34.229,212385,0
2015-11-27,34.737,34.792,34.65,34.663,158315,0
2015-11-30,34.7,34.802,34.507,34.585,320958,0
2015-12-01,34.229,34.399,34.177,34.382,220387,0
2015-12-02,34.229,34.298,33.744,33.831,200991,0
2015-12-03,33.735,33.748,33.115,33.244,238501,0
2015-12-04,33.341,33.73,33.341,33.692,227309,0
2015-12-07,33.659,33.683,33.304,33.419,199842,0
2015-12-08,32.847,32.912,32.579,32.781,154078,0
2015-12-09,32.781,32.957,32.394,32.541,138850,0
2015-12-10,32.893,32.929,32.681,32.764,175944,0
2015-12-11,32.615,32.633,32.191,32.264,118521,0
2015-12-14,32.467,32.496,31.885,32.226,242594,0
2015-12-15,32.681,32.726,32.541,32.579,149664,0
2015-12-16,32.699,32.912,32.421,32.855,218334,0
2015-12-17,32.588,32.624,32.347,32.357,169238,0
2015-12-18,31.829,31.903,31.441,31.46,449103,0
2015-12-21,31.719,31.765,31.229,31.487,218442,0
2015-12-22,31.673,31.765,31.413,31.736,214793,0
2015-12-23,32.199,32.681,32.191,32.652,206222,0
2015-12-24,32.638,32.666,32.528,32.545,40418,0
2015-12-28,32.368,32.414,32.321,32.396,82232,0
2015-12-29,32.368,32.834,32.349,32.703,152595,0
2015-12-30,32.694,32.722,32.479,32.479,89674,0
2015-12-31,32.591,32.62,32.284,32.292,81563,0
2016-01-04,31.761,32.032,31.425,32.004,430154,0
2016-01-05,31.891,31.984,31.648,31.984,231417,0
2016-01-06,31.631,32.004,31.612,31.948,216231,0
2016-01-07,31.388,31.686,31.192,31.276,197019,0
2016-01-08,32.022,32.143,31.482,31.528,190271,0
2016-01-11,31.742,31.752,31.35,31.658,156494,0
2016-01-12,32.21,32.227,31.806,32.059,145400,0
2016-01-13,32.2,32.227,31.499,31.547,160736,0
2016-01-14,31.499,31.891,31.156,31.752,160905,0
2016-01-15,30.847,31.3,30.557,30.893,205796,0
2016-01-19,30.977,31.126,30.716,30.949,278655,0
2016-01-20,30.305,30.408,29.597,30.212,248336,0
2016-01-21,30.464,31.285,30.184,31.22,593484,0
2016-01-22,32.265,32.993,32.21,32.927,1226830,0
2016-01-25,31.556,31.653,31.239,31.406,809515,0
2016-01-26,31.08,31.733,31.08,31.696,239904,0
2016-01-27,31.705,32.242,31.528,31.733,422425,0
2016-01-28,31.957,31.984,31.305,31.528,185472,0
2016-01-29,32.041,32.535,31.929,32.527,172140,0
2016-02-01,33.077,33.59,33.002,33.45,489381,0
2016-02-02,33.608,33.627,33.198,33.235,410977,0
2016-02-03,33.45,33.59,32.787,33.469,606758,0
2016-02-04,33.245,33.413,33.077,33.263,293576,0
2016-02-05,33.161,33.179,32.284,32.405,285484,0
2016-02-08,31.295,31.323,30.623,30.968,361453,0
2016-02-09,30.595,31.482,30.567,31.276,243173,0
2016-02-10,31.556,31.742,31.36,31.416,194052,0
2016-02-11,30.819,30.987,30.054,30.203,604292,0
2016-02-12,30.315,30.698,30.194,30.688,285465,0
2016-02-16,30.79,30.838,30.409,30.735,251813,0
2016-02-17,30.865,31.108,30.744,31.034,347502,0
2016-02-18,31.313,31.424,31.164,31.211,166662,0
2016-02-19,30.79,30.884,30.567,30.855,230228,0
2016-02-22,30.949,31.173,30.94,31.052,165016,0
2016-02-23,30.763,30.828,30.25,30.333,348071,0
2016-02-24,30.026,30.474,29.848,30.464,260862,0
2016-02-25,31.472,31.677,31.246,31.593,295899,0
2016-02-26,31.761,31.77,31.472,31.472,216176,0
2016-02-29,31.621,31.901,31.547,31.556,235847,0
2016-03-01,32.255,32.657,32.247,32.62,262070,0
2016-03-02,31.873,31.91,31.705,31.901,583138,0
2016-03-03,31.472,31.831,31.406,31.808,222219,0
2016-03-04,31.547,31.621,31.285,31.444,320671,0
2016-03-07,30.93,31.332,30.893,31.22,299470,0
2016-03-08,31.034,31.164,30.875,30.959,253868,0
2016-03-09,30.893,30.987,30.754,30.855,232270,0
2016-03-10,30.698,30.855,30.287,30.539,267192,0
2016-03-11,30.838,31.23,30.819,31.126,190114,0
2016-03-14,31.388,31.416,31.089,31.136,227953,0
2016-03-15,30.38,30.454,30.287,30.418,351622,0
2016-03-16,29.969,30.604,29.923,30.548,314691,0
2016-03-17,30.557,30.661,30.454,30.567,296638,0
2016-03-18,30.781,30.828,30.548,30.567,275998,0
2016-03-21,30.464,30.706,30.408,30.548,200332,0
2016-03-22,29.764,29.988,29.709,29.895,329045,0
2016-03-23,29.746,29.755,29.428,29.438,384518,0
2016-03-24,29.224,29.298,29.008,29.092,395602,0
2016-03-28,29.383,29.419,29.251,29.345,199417,0
2016-03-29,29.55,30.054,29.503,30.007,262187,0
2016-03-30,30.37,30.502,30.278,30.287,188023,0
2016-03-31,29.951,30.137,29.848,29.933,357016,0
2016-04-01,29.476,29.615,29.373,29.55,221879,0
2016-04-04,29.764,29.774,29.522,29.577,277764,0
2016-04-05,29.363,29.383,29.032,29.065,608920,0
2016-04-06,29.149,29.559,29.14,29.559,200812,0
2016-04-07,29.354,29.448,29.14,29.157,158260,0
2016-04-08,29.354,29.373,29.13,29.233,135110,0
2016-04-11,29.774,29.876,29.512,29.512,297280,0
2016-04-12,29.625,30.007,29.522,29.933,221816,0
2016-04-13,29.895,29.923,29.661,29.858,137915,0
2016-04-14,29.801,29.885,29.69,29.774,225006,0
2016-04-15,29.709,29.83,29.661,29.709,123681,0
2016-04-18,30.399,30.744,30.39,30.661,370701,0
2016-04-19,30.79,30.819,30.492,30.651,135141,0
2016-04-20,29.783,29.905,29.681,29.746,438768,0
2016-04-21,29.577,29.615,29.27,29.298,181002,0
2016-04-22,29.634,29.709,29.466,29.652,154993,0
2016-04-25,29.363,29.438,29.241,29.345,177657,0
2016-04-26,29.652,29.793,29.466,29.494,153379,0
2016-04-27,30.11,30.194,29.913,30.082,276917,0
2016-04-28,29.736,30.296,29.661,29.933,302158,0
2016-04-29,30.623,30.838,30.483,30.604,451647,0
2016-05-02,30.781,30.781,30.595,30.726,237988,0
2016-05-03,30.977,31.004,30.706,30.79,288604,0
2016-05-04,30.454,30.454,29.979,30.044,233503,0
2016-05-05,31.004,31.08,30.772,30.838,227298,0
2016-05-06,30.333,30.418,30.082,30.362,179460,0
2016-05-09,30.25,30.296,29.868,29.988,182677,0
2016-05-10,29.933,30.156,29.895,30.1,182455,0
2016-05-11,29.885,29.933,29.755,29.764,259188,0
2016-05-12,30.325,30.353,29.858,29.969,214212,0
2016-05-13,29.681,29.905,29.661,29.709,151231,0
2016-05-16,29.606,29.931,29.597,29.858,120174,0
2016-05-17,30.315,30.353,30.044,30.082,234730,0
2016-05-18,30.221,30.39,29.969,30.184,175981,0
2016-05-19,30.062,30.062,29.793,29.923,205519,0
2016-05-20,30.296,30.38,30.166,30.203,183442,0
2016-05-23,30.212,30.278,29.96,30.007,117118,0
2016-05-24,30.716,31.014,30.706,30.968,378705,0
2016-05-25,30.94,31.042,30.872,31.004,193750,0
2016-05-26,30.997,31.108,30.93,31.042,179056,0
2016-05-27,30.968,31.257,30.968,31.22,171751,0
2016-05-31,30.977,31.004,30.203,30.278,268326,0
2016-06-01,29.55,29.69,29.298,29.448,270453,0
2016-06-02,29.438,29.671,29.4,29.652,162939,0
2016-06-03,29.522,29.661,29.312,29.615,165985,0
2016-06-06,29.186,29.481,29.176,29.373,243146,0
2016-06-07,29.532,29.615,29.298,29.345,275070,0
2016-06-08,29.14,29.195,28.925,28.953,407001,0
2016-06-09,29.261,29.301,28.953,29.055,1821929,0
2016-06-10,28.655,28.701,28.15,28.234,660663,0
2016-06-13,27.637,27.879,27.347,27.441,454124,0
2016-06-14,27.059,27.105,26.359,26.471,482368,0
2016-06-15,26.834,27.031,26.574,26.62,404228,0
2016-06-16,26.582,27.086,26.35,27.04,340054,0
2016-06-17,27.497,27.665,27.339,27.618,658902,0
2016-06-20,29.577,29.643,29.299,29.326,715390,0
2016-06-21,29.27,29.587,29.176,29.354,393312,0
2016-06-22,29.699,30.044,29.597,29.597,605313,0
2016-06-23,30.474,30.651,29.997,30.641,413982,0
2016-06-24,25.109,26.089,24.689,25.061,2914838,0
2016-06-27,22.803,23.737,22.729,23.523,1666983,0
2016-06-28,24.791,25.115,24.537,25.081,1015799,0
2016-06-29,25.64,26.339,25.621,26.041,1059284,0
2016-06-30,25.659,25.986,25.51,25.986,646461,0
2016-07-01,25.743,25.789,25.64,25.733,379324,0
2016-07-05,25.025,25.061,24.717,24.745,693050,0
2016-07-06,23.924,24.045,23.644,23.96,1100876,0
2016-07-07,24.268,24.306,23.97,24.064,462512,0
2016-07-08,24.604,24.614,24.333,24.362,303112,0
2016-07-11,24.203,24.507,24.082,24.437,373632,0
2016-07-12,25.361,25.659,25.211,25.425,809389,0
2016-07-13,25.183,25.379,25.081,25.118,339458,0
2016-07-14,25.193,25.239,25.071,25.23,515299,0
2016-07-15,25.155,25.155,24.932,25.006,249869,0
2016-07-18,24.894,25.006,24.801,24.819,371806,0
2016-07-19,24.475,24.53,24.362,24.4,653686,0
2016-07-20,24.203,24.437,24.157,24.39,1076823,0
2016-07-21,23.896,24.333,23.848,24.147,1206113,0
2016-07-22,23.915,23.993,23.774,23.783,1103100,0
2016-07-25,24.259,24.278,24.059,24.091,464841,0
2016-07-26,25.146,25.22,24.801,24.828,863005,0
2016-07-27,24.753,25.025,24.67,24.969,783914,0
2016-07-28,25.874,25.892,25.613,25.668,878954,0
2016-07-29,25.753,25.967,25.501,25.808,443518,0
2016-08-01,25.211,25.472,25.136,25.323,398004,0
2016-08-02,25.37,25.407,25.248,25.388,589517,0
2016-08-03,25.64,25.705,25.546,25.688,735444,0
2016-08-04,25.295,25.407,25.193,25.407,481906,0
2016-08-05,25.22,25.243,24.977,25.006,448277,0
2016-08-08,24.857,24.912,24.745,24.857,435774,0
2016-08-09,24.782,25.006,24.773,24.95,1002137,0
2016-08-10,24.894,25.152,24.827,25.066,380098,0
2016-08-11,24.741,25.124,24.722,25.028,410819,0
2016-08-12,24.913,24.985,24.76,24.837,309519,0
2016-08-15,24.942,24.98,24.713,24.722,232719,0
2016-08-16,24.664,24.851,24.636,24.77,251737,0
2016-08-17,25.172,25.177,24.913,25.066,493836,0
2016-08-18,25.038,25.115,24.912,25.028,251032,0
2016-08-19,24.713,24.77,24.636,24.713,214925,0
2016-08-22,24.913,25.21,24.875,25.105,423192,0
2016-08-23,25.45,25.507,25.354,25.382,464820,0
2016-08-24,25.334,25.373,25.21,25.239,384143,0
2016-08-25,25.219,25.258,25.019,25.056,318216,0
2016-08-26,25.133,25.382,24.789,24.903,367474,0
2016-08-29,24.741,25.009,24.731,24.971,166012,0
2016-08-30,24.799,24.887,24.387,24.636,500734,0
2016-08-31,24.664,24.664,24.445,24.607,391888,0
2016-09-01,24.885,24.962,24.397,24.646,927272,0
2016-09-02,25.095,25.363,25.048,25.258,559117,0
2016-09-06,25.516,25.603,25.411,25.564,517144,0
2016-09-07,25.066,25.206,24.952,25.076,376151,0
2016-09-08,25.344,25.43,25.229,25.325,377455,0
2016-09-09,25.115,25.124,24.731,24.751,398512,0
2016-09-12,24.588,24.999,24.55,24.99,532416,0
2016-09-13,24.397,24.425,24.11,24.263,647759,0
2016-09-14,23.899,24.014,23.794,23.851,808253,0
2016-09-15,23.995,24.329,23.937,24.301,568499,0
2016-09-16,24.148,24.148,23.947,24.052,649069,0
2016-09-19,24.301,24.335,24.005,24.081,695362,0
2016-09-20,24.272,24.311,24.215,24.263,450429,0
2016-09-21,24.55,24.727,24.407,24.693,406479,0
2016-09-22,25.076,25.206,24.898,24.952,883954,0
2016-09-23,24.77,24.878,24.684,24.741,428220,0
2016-09-26,24.339,24.435,24.239,24.339,398967,0
2016-09-27,24.119,24.397,24.072,24.339,380429,0
2016-09-28,24.607,24.726,24.492,24.693,394959,0
2016-09-29,24.655,24.703,24.225,24.272,290228,0
2016-09-30,24.311,24.474,24.158,24.329,463364,0
2016-10-03,23.756,23.861,23.727,23.813,480207,0
2016-10-04,24.043,24.184,23.727,23.775,562371,0
2016-10-05,23.564,23.612,23.459,23.498,389634,0
2016-10-06,22.78,22.914,22.713,22.837,425002,0
2016-10-07,22.177,22.311,21.928,22.196,962753,0
2016-10-10,22.292,22.406,22.22,22.292,479210,0
2016-10-11,22.435,22.455,21.91,21.947,491259,0
2016-10-12,22.081,22.1,21.833,21.996,399409,0
2016-10-13,21.594,21.986,21.517,21.89,315144,0
2016-10-14,22.139,22.263,22.063,22.063,399077,0
2016-10-17,22.253,22.406,22.196,22.32,461637,0
2016-10-18,22.741,22.933,22.627,22.818,513545,0
2016-10-19,22.637,22.646,22.541,22.559,354322,0
2016-10-20,22.263,22.435,22.263,22.388,294917,0
2016-10-21,22.311,22.559,22.282,22.493,319049,0
2016-10-24,22.455,22.464,22.253,22.33,266723,0
2016-10-25,22.894,22.943,22.732,22.828,393008,0
2016-10-26,22.694,23,22.675,22.79,1284555,0
2016-10-27,22.33,22.349,22.154,22.244,847923,0
2016-10-28,22.072,22.253,22.063,22.1,361082,0
2016-10-31,22.024,22.187,21.967,22.139,529407,0
2016-11-01,22.081,22.1,21.823,21.852,1044003,0
2016-11-02,22.11,22.253,22.014,22.034,1625589,0
2016-11-03,22.369,22.455,22.196,22.225,438930,0
2016-11-04,21.91,22.014,21.679,21.689,813838,0
2016-11-07,21.689,21.737,21.546,21.622,419970,0
2016-11-08,21.603,21.842,21.603,21.747,410732,0
2016-11-09,21.479,21.9,21.469,21.833,294656,0
2016-11-10,21.038,21.23,20.675,21.096,735800,0
2016-11-11,21.957,22.081,21.871,22.014,1167929,0
2016-11-14,21.756,21.813,21.546,21.737,2797754,0
2016-11-15,22.005,22.11,21.765,22.1,702728,0
2016-11-16,21.89,22.005,21.794,21.947,504653,0
2016-11-17,22.167,22.588,22.139,22.502,540933,0
2016-11-18,21.871,21.9,21.679,21.765,417237,0
2016-11-21,21.785,21.947,21.785,21.947,301046,0
2016-11-22,22.063,22.149,22.013,22.129,384417,0
2016-11-23,21.67,21.861,21.632,21.756,408419,0
2016-11-25,21.632,21.747,21.594,21.718,262792,0
2016-11-28,21.345,21.364,21.058,21.173,621924,0
2016-11-29,21.632,21.708,21.44,21.459,668935,0
2016-11-30,21.737,21.737,21.498,21.555,784879,0
2016-12-01,21.575,21.661,21.412,21.488,510653,0
2016-12-02,21.833,22.1,21.765,21.976,660881,0
2016-12-05,21.804,21.828,21.594,21.708,583827,0
2016-12-06,21.814,21.814,21.612,21.718,453911,0
2016-12-07,21.641,22.043,21.641,22.034,557068,0
2016-12-08,21.871,21.933,21.584,21.871,743159,0
2016-12-09,21.603,21.641,21.478,21.603,455119,0
2016-12-12,21.23,21.412,21.23,21.373,711710,0
2016-12-13,21.852,22.273,21.814,22.216,1076995,0
2016-12-14,22.406,22.564,22.187,22.196,584279,0
2016-12-15,22.158,22.225,21.871,21.947,621299,0
2016-12-16,22.053,22.359,22.005,22.263,744339,0
2016-12-19,22.378,22.464,22.33,22.34,413199,0
2016-12-20,22.024,22.206,21.986,22.187,793073,0
2016-12-21,22.244,22.354,22.225,22.253,418446,0
2016-12-22,22.158,22.244,22.12,22.177,408179,0
2016-12-23,22.11,22.196,22.091,22.187,217722,0
2016-12-27,22.167,22.302,22.081,22.139,408859,0
2016-12-28,21.795,21.912,21.766,21.863,458724,0
2016-12-29,22.134,22.367,22.134,22.328,362037,0
2016-12-30,22.347,22.367,22.202,22.299,511993,0
2017-01-03,22.473,22.531,22.338,22.454,1040488,0
2017-01-04,22.764,23.103,22.754,23.073,859255,0
2017-01-05,23.093,23.558,23.093,23.548,491081,0
2017-01-06,23.199,23.354,23.161,23.238,407704,0
2017-01-09,23.054,23.151,22.919,23.054,395383,0
2017-01-10,23.122,23.238,23.122,23.18,530840,0
2017-01-11,23.79,23.867,23.48,23.79,706565,0
2017-01-12,23.674,23.713,23.451,23.47,327230,0
2017-01-13,23.345,23.48,23.291,23.422,278125,0
2017-01-17,23.374,23.451,23.316,23.451,304131,0
2017-01-18,23.064,23.122,22.957,22.986,432138,0
2017-01-19,23.025,23.044,22.87,22.986,707357,0
2017-01-20,23.374,23.548,23.345,23.529,454076,0
2017-01-23,23.412,23.664,23.383,23.654,455903,0
2017-01-24,18.765,18.968,18.532,18.765,8079061,0
2017-01-25,18.929,18.987,18.697,18.968,2636203,0
2017-01-26,18.823,18.862,18.586,18.736,2578484,0
2017-01-27,19.007,19.036,18.6,18.813,2509275,0
2017-01-30,18.639,18.807,18.61,18.716,1775886,0
2017-01-31,18.726,18.815,18.615,18.745,1532999,0
2017-02-01,19.046,19.065,18.803,18.958,1731561,0
2017-02-02,18.833,18.891,18.653,18.716,926688,0
2017-02-03,18.813,18.819,18.707,18.745,681478,0
2017-02-06,18.765,18.774,18.639,18.697,899224,0
2017-02-07,18.707,18.862,18.629,18.794,1082395,0
2017-02-08,18.968,19.046,18.871,19.007,1016105,0
2017-02-09,18.978,19.007,18.784,18.794,628605,0
2017-02-10,18.687,18.765,18.649,18.707,1096265,0
2017-02-13,18.765,18.774,18.62,18.678,1103348,0
2017-02-14,18.61,18.687,18.561,18.687,684360,0
2017-02-15,18.755,18.968,18.714,18.871,877612,0
2017-02-16,19.084,19.123,18.997,19.055,630833,0
2017-02-17,19.152,19.2,19.094,19.2,1143793,0
2017-02-21,19.443,19.544,19.423,19.51,1169208,0
2017-02-22,19.772,19.84,19.694,19.82,1010798,0
2017-02-23,20.149,20.28,20.149,20.149,1228123,0
2017-02-24,20.111,20.246,20.082,20.159,935549,0
2017-02-27,19.965,20.033,19.907,19.985,692689,0
2017-02-28,19.791,19.835,19.607,19.636,873506,0
2017-03-01,19.597,19.685,19.549,19.559,647758,0
2017-03-02,19.994,20.014,19.81,19.878,1366960,0
2017-03-03,19.723,19.869,19.685,19.82,953587,0
2017-03-06,19.83,19.835,19.723,19.772,1228331,0
2017-03-07,19.636,19.665,19.578,19.597,585735,0
2017-03-08,19.413,19.423,19.317,19.384,849108,0
2017-03-09,19.443,19.51,19.355,19.481,524499,0
2017-03-10,20.256,20.266,20.111,20.217,1035151,0
2017-03-13,19.859,19.898,19.549,19.636,1256242,0
2017-03-14,19.578,19.733,19.51,19.656,641541,0
2017-03-15,19.656,19.878,19.568,19.859,768875,0
2017-03-16,19.81,19.878,19.675,19.84,1232173,0
2017-03-17,20.159,20.188,19.878,20.14,1339064,0
2017-03-20,20.188,20.256,19.898,19.965,588689,0
2017-03-21,20.053,20.12,19.752,19.752,699569,0
2017-03-22,19.84,20.072,19.772,20.072,873995,0
2017-03-23,19.956,20.12,19.946,20.053,495057,0
2017-03-24,19.752,19.772,19.665,19.714,715561,0
2017-03-27,19.714,19.878,19.714,19.83,565734,0
2017-03-28,19.704,19.772,19.588,19.597,1018227,0
2017-03-29,19.52,19.578,19.423,19.559,756351,0
2017-03-30,19.191,19.346,19.171,19.249,867111,0
2017-03-31,19.413,19.51,19.346,19.452,711711,0
2017-04-03,19.288,19.336,19.162,19.278,511196,0
2017-04-04,19.084,19.123,18.978,19.084,544683,0
2017-04-05,19.065,19.142,19.017,19.055,554232,0
2017-04-06,19.065,19.152,19.017,19.055,483699,0
2017-04-07,18.755,18.891,18.745,18.803,662907,0
2017-04-10,18.987,19.104,18.978,19.065,399982,0
2017-04-11,19.094,19.142,18.862,19.113,433401,0
2017-04-12,19.142,19.297,19.123,19.278,411198,0
2017-04-13,19.104,19.128,19.065,19.075,458200,0
2017-04-17,19.104,19.268,19.104,19.249,311002,0
2017-04-18,19.239,19.423,19.2,19.384,516298,0
2017-04-19,19.394,19.467,19.365,19.384,453649,0
2017-04-20,19.481,19.559,19.452,19.481,483988,0
2017-04-21,19.443,19.462,19.365,19.413,397066,0
2017-04-24,19.443,19.617,19.423,19.597,591883,0
2017-04-25,19.743,19.767,19.597,19.607,634436,0
2017-04-26,19.491,19.568,19.346,19.384,911082,0
2017-04-27,19.375,19.472,19.355,19.413,2076445,0
2017-04-28,19.084,19.297,19.036,19.278,630361,0
2017-05-01,19.181,19.259,19.162,19.21,461227,0
2017-05-02,19.113,19.21,19.069,19.21,992389,0
2017-05-03,19.142,19.152,19.017,19.026,679023,0
2017-05-04,19.142,19.326,19.084,19.326,835326,0
2017-05-05,19.481,19.704,19.423,19.704,758807,0
2017-05-08,19.481,19.52,19.394,19.501,913020,0
2017-05-09,19.375,19.472,19.326,19.452,960528,0
2017-05-10,19.51,19.878,19.51,19.801,810540,0
2017-05-11,19.201,19.249,18.833,18.881,1156180,0
2017-05-12,19.336,19.375,19.268,19.307,596745,0
2017-05-15,19.2,19.288,19.191,19.239,508491,0
2017-05-16,19.588,19.694,19.578,19.665,456642,0
2017-05-17,19.549,19.68,19.535,19.549,754717,0
2017-05-18,19.51,19.704,19.476,19.617,849027,0
2017-05-19,19.878,19.923,19.82,19.898,822313,0
2017-05-22,20.062,20.111,20.014,20.033,587188,0
2017-05-23,20.033,20.14,19.99,20.053,578116,0
2017-05-24,20.004,20.062,19.743,19.772,1458437,0
2017-05-25,19.743,19.83,19.718,19.791,1088227,0
2017-05-26,19.704,19.704,19.53,19.588,430443,0
2017-05-30,19.346,19.462,19.317,19.452,523842,0
2017-05-31,19.394,19.559,19.326,19.336,1672667,0
2017-06-01,19.336,19.336,19.142,19.22,1024139,0
2017-06-02,19.142,19.21,19.084,19.21,616963,0
2017-06-05,19.249,19.365,19.239,19.355,507961,0
2017-06-06,19.123,19.123,19.036,19.084,575665,0
2017-06-07,19.239,19.317,19.152,19.23,516022,0
2017-06-08,19.142,19.152,19.017,19.133,708840,0
2017-06-09,18.523,18.552,18.319,18.397,1399402,0
2017-06-12,18.552,18.679,18.513,18.629,777214,0
2017-06-13,18.649,18.658,18.508,18.639,602928,0
2017-06-14,18.794,18.803,18.639,18.697,638384,0
2017-06-15,18.416,18.465,18.348,18.426,762761,0
2017-06-16,18.232,18.358,18.184,18.319,1306071,0
2017-06-19,18.242,18.242,17.971,18.077,1407842,0
2017-06-20,17.864,17.893,17.68,17.69,810280,0
2017-06-21,17.525,17.642,17.506,17.574,577949,0
2017-06-22,17.593,17.603,17.487,17.574,746421,0
2017-06-23,17.816,17.913,17.777,17.903,805748,0
2017-06-26,18.058,18.174,18,18.029,485361,0
2017-06-27,18.039,18.334,17.971,18.174,1064519,0
2017-06-28,18.542,18.697,18.513,18.649,1210699,0
2017-06-29,18.649,18.751,18.561,18.629,724789,0
2017-06-30,18.745,18.823,18.668,18.794,597462,0
2017-07-03,18.474,18.581,18.445,18.532,480986,0
2017-07-05,18.358,18.404,18.261,18.358,536089,0
2017-07-06,18.31,18.319,18.203,18.232,551368,0
2017-07-07,18.203,18.232,18.106,18.223,570540,0
2017-07-10,18.155,18.276,18.135,18.223,454085,0
2017-07-11,18.203,18.227,18.126,18.184,360002,0
2017-07-12,18.358,18.407,18.319,18.387,418169,0
2017-07-13,19.065,19.133,18.982,19.113,981932,0
2017-07-14,19.239,19.278,19.176,19.249,631278,0
2017-07-17,19.249,19.346,19.244,19.259,441938,0
2017-07-18,19.365,19.438,19.346,19.423,445838,0
2017-07-19,19.462,19.51,19.413,19.413,402976,0
2017-07-20,19.588,19.743,19.588,19.704,475986,0
2017-07-21,19.656,19.665,19.481,19.588,327631,0
2017-07-24,19.433,19.539,19.394,19.501,883159,0
2017-07-25,19.656,19.67,19.525,19.607,635129,0
2017-07-26,19.84,19.927,19.791,19.907,493805,0
2017-07-27,20.207,20.284,20.072,20.178,963658,0
2017-07-28,19.81,19.994,19.704,19.985,542584,0
2017-07-31,20.207,20.251,20.106,20.227,635297,0
2017-08-01,20.479,20.488,20.348,20.401,553331,0
2017-08-02,20.159,20.256,20.125,20.246,551946,0
2017-08-03,20.13,20.191,20.043,20.111,416203,0
2017-08-04,20.169,20.246,20.14,20.246,405759,0
2017-08-07,20.169,20.227,20.111,20.178,686379,0
2017-08-08,20.062,20.178,20.043,20.13,695587,0
2017-08-09,20.05,20.05,19.8,19.84,1088243,0
2017-08-10,19.63,19.6536,19.51,19.53,791973,0
2017-08-11,19.31,19.45,19.31,19.41,697733,0
2017-08-14,19.37,19.585,19.361,19.51,467382,0
2017-08-15,19.36,19.38,19.31,19.32,401916,0
2017-08-16,19.17,19.2667,19.14,19.24,543889,0
2017-08-17,19.19,19.2399,19.03,19.04,649752,0
2017-08-18,19.11,19.13,19.01,19.07,597526,0
2017-08-21,19.11,19.12,19.06,19.08,421389,0
2017-08-22,19,19.08,18.96,19.05,481725,0
2017-08-23,19,19.05,18.97,19.01,473489,0
2017-08-24,19.01,19.01,18.89,18.89,580450,0
2017-08-25,18.87,19.01,18.87,18.96,539195,0
2017-08-28,19.01,19.0888,18.99,19.03,361904,0
2017-08-29,18.87,18.95,18.86,18.89,411278,0
2017-08-30,19.03,19.08,18.98,19.02,437186,0
2017-08-31,19.06,19.125,19.03,19.1,611507,0
2017-09-01,19.13,19.14,18.88,18.94,476498,0
2017-09-05,19.06,19.08,18.84,18.89,515521,0
2017-09-06,18.95,18.97,18.83,18.83,417110,0
2017-09-07,18.96,19.08,18.89,18.91,580237,0
2017-09-08,18.89,18.955,18.83,18.87,472532,0
2017-09-11,18.79,18.98,18.79,18.91,652048,0
2017-09-12,18.95,19.05,18.94,19.02,421695,0
2017-09-13,19.05,19.13,19.03,19.07,507906,0
2017-09-14,19.09,19.18,19.03,19.14,588257,0
2017-09-15,19.3,19.51,19.2067,19.48,1008457,0
2017-09-18,19.67,19.73,19.5,19.54,643580,0
2017-09-19,19.37,19.56,19.35,19.54,641777,0
2017-09-20,19.66,19.79,19.5,19.56,578097,0
2017-09-21,19.26,19.4,19.23,19.36,370637,0
2017-09-22,19.33,19.39,19.29,19.34,416154,0
2017-09-25,19.5,19.5982,19.45,19.51,377856,0
2017-09-26,19.38,19.44,19.325,19.38,500108,0
2017-09-27,19.3,19.39,19.27,19.28,450107,0
2017-09-28,19.12,19.27,19.12,19.23,426723,0
2017-09-29,19.25,19.33,19.22,19.24,300469,0
2017-10-02,19.07,19.11,19,19.01,428711,0
2017-10-03,18.8,18.87,18.71,18.86,892642,0
2017-10-04,18.84,18.9,18.79,18.81,564288,0
2017-10-05,18.63,18.7,18.605,18.64,518563,0
2017-10-06,18.78,18.81,18.72,18.78,465611,0
2017-10-09,18.74,18.75,18.61,18.62,354272,0
2017-10-10,18.66,18.68,18.5275,18.65,828319,0
2017-10-11,18.46,18.58,18.435,18.56,446934,0
2017-10-12,18.53,18.76,18.51,18.74,489775,0
2017-10-13,18.74,18.74,18.56,18.59,396750,0
2017-10-16,18.42,18.48,18.35,18.4,494027,0
2017-10-17,18.1,18.12,18.05,18.11,615414,0
2017-10-18,18.13,18.21,18.05,18.19,647675,0
2017-10-19,18.31,18.34,18.18,18.22,435461,0
2017-10-20,18.19,18.19,18.08,18.12,396607,0
2017-10-23,18.34,18.4199,18.26,18.27,598429,0
2017-10-24,18.27,18.285,18.13,18.15,344988,0
2017-10-25,17.93,17.94,17.77,17.83,1138934,0
2017-10-26,17.83,17.8593,17.65,17.72,647539,0
2017-10-27,17.52,17.56,17.46,17.5,942633,0
2017-10-30,17.57,17.64,17.51,17.56,986098,0
2017-10-31,17.58,17.6,17.49,17.51,630209,0
2017-11-01,17.59,17.63,17.52,17.55,980620,0
2017-11-02,16.74,16.95,16.63,16.76,1539448,0
2017-11-03,16.58,16.59,16.445,16.51,825572,0
2017-11-06,16.63,16.8,16.61,16.77,1076823,0
2017-11-07,16.6,16.66,16.5,16.5,885811,0
2017-11-08,16.47,16.69,16.47,16.68,704437,0
2017-11-09,16.44,16.62,16.44,16.58,825438,0
2017-11-10,16.55,16.58,16.45,16.53,529410,0
