Date,Open,High,Low,Close,Volume,OpenInt
2004-01-13,4.7476,5.3006,4.663,5.2409,34731045,0
2004-01-14,5.1778,5.2668,5.0995,5.2068,4919612,0
2004-01-15,5.1587,5.196,5.1443,5.1815,1847074,0
2004-01-16,5.1541,5.175,5.117,5.1644,1038340,0
2004-01-20,5.1649,5.1856,5.1215,5.1815,1787540,0
2004-01-21,5.1719,5.236,5.1328,5.2154,1214236,0
2004-01-22,5.2254,5.37,5.1966,5.3679,1880974,0
2004-01-23,5.3575,5.671,5.3016,5.5885,2079555,0
2004-01-26,5.6658,5.7566,5.5091,5.6224,1282427,0
2004-01-27,5.6864,5.7091,5.544,5.6987,695963,0
2004-01-28,5.6981,5.89,5.659,5.8345,982293,0
2004-01-29,5.6826,5.8374,5.6473,5.7921,771467,0
2004-01-30,5.782,5.8481,5.7013,5.8006,325546,0
2004-02-02,5.7801,5.8211,5.7487,5.8006,344436,0
2004-02-03,5.7792,5.8948,5.7792,5.8515,347387,0
2004-02-04,5.8419,5.9638,5.7802,5.9617,617650,0
2004-02-05,5.8804,6.0949,5.8804,6.0042,683391,0
2004-02-06,6.0265,6.109,6.0039,6.0718,667196,0
2004-02-09,6.1151,6.1794,6.0162,6.0718,316990,0
2004-02-10,6.0086,6.3493,6.0086,6.2585,867389,0
2004-02-11,6.1431,6.5458,6.1431,6.5044,437312,0
2004-02-12,6.5134,7.0443,6.3731,6.7757,1455144,0
2004-02-13,6.9053,6.9071,6.3151,6.5213,633809,0
2004-02-17,6.647,7.1734,6.583,6.903,694676,0
2004-02-18,6.9369,7.3913,6.8958,7.2592,915432,0
2004-02-19,7.2916,7.4339,7.2298,7.2335,608544,0
2004-02-20,7.1878,7.2332,7.1878,7.2169,305015,0
2004-02-23,7.3988,7.6529,7.2958,7.471,709352,0
2004-02-24,7.442,7.7785,7.442,7.7002,813809,0
2004-02-25,7.6401,7.8363,7.6401,7.7678,498342,0
2004-02-26,7.6589,7.814,7.5969,7.7849,334146,0
2004-02-27,7.8002,8.1264,7.7156,8.0563,408200,0
2004-03-01,8.1496,8.6156,8.0071,8.6156,1280706,0
2004-03-02,8.504,9.1858,8.4255,8.5316,1382947,0
2004-03-03,8.528,8.5718,7.8441,8.4634,1735277,0
2004-03-04,8.3813,8.5326,8.1538,8.3191,191830,0
2004-03-05,8.3155,8.3155,7.9961,8.124,910093,0
2004-03-08,8.2557,8.3034,7.9471,7.9883,690343,0
2004-03-09,8.1043,8.1666,7.9129,8.014,299289,0
2004-03-10,7.9766,8.1624,7.6465,7.7764,566914,0
2004-03-11,7.6275,7.8424,7.4542,7.7678,568083,0
2004-03-12,7.7676,8.1496,7.6932,8.1496,212134,0
2004-03-15,8.1555,8.1555,7.9198,7.9715,98810,0
2004-03-16,8.0277,8.3646,8.0091,8.2268,509865,0
2004-03-17,8.2515,8.2515,8.0581,8.1153,184499,0
2004-03-18,8.1223,8.1496,8.0235,8.1496,77025,0
2004-03-19,8.1538,8.1538,7.8996,8.0646,219346,0
2004-03-22,8.0715,8.4963,8.0715,8.3191,683037,0
2004-03-23,8.2276,8.3708,8.2276,8.2423,213629,0
2004-03-24,8.2085,8.4927,8.2068,8.4124,201994,0
2004-03-25,8.4343,8.7097,8.4299,8.5656,295074,0
2004-03-26,8.6739,8.6849,8.4672,8.4972,268772,0
2004-03-29,8.6932,8.6932,8.4663,8.5485,63929,0
2004-03-30,8.605,8.6676,8.5988,8.6676,324203,0
2004-03-31,8.4627,8.6977,8.4627,8.6586,424423,0
2004-04-01,8.605,8.7023,8.4918,8.6932,193249,0
2004-04-02,8.6877,8.7206,8.4812,8.6768,184631,0
2004-04-05,8.453,8.6729,8.453,8.6156,175854,0
2004-04-06,8.52,8.6904,8.52,8.5656,158438,0
2004-04-07,8.6166,8.7004,8.6156,8.6932,85748,0
2004-04-08,8.6942,8.6942,8.6077,8.6409,172933,0
2004-04-12,8.6094,8.6443,8.5271,8.5398,137999,0
2004-04-13,8.5254,8.5254,8.2582,8.3104,498361,0
2004-04-14,8.253,8.253,8.0328,8.1068,593038,0
2004-04-15,8.1684,8.3017,8.0545,8.3017,103137,0
2004-04-16,8.306,8.306,8.1974,8.2931,91587,0
2004-04-19,8.3,8.369,8.049,8.2507,231120,0
2004-04-20,8.1104,8.2549,8.1104,8.2423,46484,0
2004-04-21,7.9983,8.253,7.9962,8.048,498659,0
2004-04-22,8.0016,8.0533,7.9914,8.0223,124942,0
2004-04-23,8.052,8.1555,8.0109,8.0563,152569,0
2004-04-26,8.3621,8.3621,8.0572,8.1751,138055,0
2004-04-27,8.0953,8.4672,8.0953,8.2095,136552,0
2004-04-28,8.254,8.4697,8.1264,8.4634,210730,0
2004-04-29,8.528,8.528,8.4442,8.4547,167316,0
2004-04-30,8.4557,8.536,8.4557,8.5136,138448,0
2004-05-03,8.499,8.812,8.4927,8.812,447003,0
2004-05-04,8.8128,8.9472,8.748,8.9472,369121,0
2004-05-05,8.9416,9.358,8.8368,9.0663,545396,0
2004-05-06,8.9677,9.2271,8.8933,9.0749,160080,0
2004-05-07,8.9677,9.1493,8.9677,9.0313,122623,0
2004-05-10,8.9658,9.0407,8.7488,8.8961,1002443,0
2004-05-11,8.8403,9.0313,8.8368,9.0313,102448,0
2004-05-12,9.0341,9.2567,8.924,8.9722,190451,0
2004-05-13,8.9416,8.983,8.5254,8.6496,373684,0
2004-05-14,8.5801,8.7362,8.5801,8.7261,201907,0
2004-05-17,8.6614,8.7362,8.6308,8.6932,138463,0
2004-05-18,8.6299,8.6849,8.6299,8.6409,102416,0
2004-05-19,8.6265,8.8358,8.6265,8.7004,70707,0
2004-05-20,8.6649,8.7909,8.6317,8.6317,138444,0
2004-05-21,8.7991,8.8971,8.6443,8.8368,216331,0
2004-05-24,8.6959,8.8914,8.6614,8.8876,96641,0
2004-05-25,8.7323,8.832,8.6488,8.7261,101001,0
2004-05-26,8.8368,8.8971,8.6729,8.7169,80746,0
2004-05-27,8.8525,8.885,8.7417,8.7417,152833,0
2004-05-28,8.6542,8.7268,8.6496,8.6586,47590,0
2004-06-01,8.6409,8.7417,8.6274,8.7417,86570,0
2004-06-02,8.7408,8.9203,8.6327,8.9203,116798,0
2004-06-03,8.7762,8.8988,8.6317,8.6317,87992,0
2004-06-04,8.857,8.8876,8.6586,8.8876,72152,0
2004-06-07,8.8943,8.9472,8.6595,8.9043,113920,0
2004-06-08,8.6768,8.7772,8.6478,8.6586,70713,0
2004-06-09,8.9537,8.9537,8.5271,8.7261,142811,0
2004-06-10,8.5826,8.6877,8.5334,8.6409,145654,0
2004-06-14,8.5021,8.6123,8.5021,8.5227,132710,0
2004-06-15,8.8174,8.8174,8.512,8.5485,194776,0
2004-06-16,8.6299,8.7124,8.5271,8.6317,118286,0
2004-06-17,8.5441,8.8895,8.5441,8.8785,60580,0
2004-06-18,8.8821,8.9499,8.7616,8.9472,201864,0
2004-06-21,8.9425,9.0266,8.7945,8.7945,333338,0
2004-06-22,9.0284,9.1301,8.7735,9.1164,88025,0
2004-06-23,9.1225,9.2995,8.9926,9.1493,284061,0
2004-06-24,9.0483,9.1225,8.8403,8.9203,250959,0
2004-06-25,8.8868,9.1474,7.507,8.7169,2216713,0
2004-06-28,8.922,8.938,8.189,8.4458,1351194,0
2004-06-29,8.3498,8.57,8.3201,8.3621,496158,0
2004-06-30,8.4184,8.4184,8.3366,8.3366,287180,0
2004-07-01,8.4442,8.4442,8.2783,8.3541,206308,0
2004-07-02,8.3191,8.3471,8.3069,8.3366,284295,0
2004-07-06,8.3831,8.4362,8.3227,8.3874,314330,0
2004-07-07,8.3313,8.4972,8.3209,8.4972,276909,0
2004-07-08,8.4184,8.5979,8.3366,8.3541,170281,0
2004-07-09,8.3219,8.512,8.2869,8.3191,66385,0
2004-07-12,8.5002,8.5307,8.3903,8.4723,92287,0
2004-07-13,8.5227,8.5227,8.375,8.5227,223478,0
2004-07-14,8.3831,8.6068,8.3831,8.6068,317291,0
2004-07-15,8.483,8.6183,8.4557,8.5907,480284,0
2004-07-16,8.5307,8.6327,8.5307,8.5817,126894,0
2004-07-19,8.5326,8.7691,8.4557,8.5907,226382,0
2004-07-20,8.6094,8.6094,8.5164,8.5316,232241,0
2004-07-21,8.5093,8.5217,8.3646,8.3699,175916,0
2004-07-22,8.3603,8.3603,8.2404,8.2423,207646,0
2004-07-23,8.2258,8.2258,7.921,8.0563,496383,0
2004-07-26,8.2147,8.3612,8.1094,8.1496,251022,0
2004-07-27,8.2068,8.3612,8.1812,8.2844,428446,0
2004-07-28,8.3401,8.3401,8.2147,8.2766,300062,0
2004-07-29,8.3174,8.3191,8.3,8.3191,121167,0
2004-07-30,8.3148,8.3148,8.25,8.3104,36080,0
2004-08-02,8.1572,8.3191,8.1572,8.3191,53360,0
2004-08-03,8.1529,8.2653,8.1511,8.2268,88009,0
2004-08-04,8.2328,8.328,8.1162,8.1579,82969,0
2004-08-05,8.0993,8.152,7.9883,7.9883,57204,0
2004-08-06,8.0742,8.0781,7.3753,7.7255,920794,0
2004-08-09,7.5877,7.7869,7.5775,7.7764,221842,0
2004-08-10,7.8621,8.124,7.8621,8.124,333406,0
2004-08-11,8.0715,8.2189,8.0715,8.1068,98735,0
2004-08-12,8.0826,8.124,7.9545,7.9545,426178,0
2004-08-13,7.9719,8.0891,7.9719,8.0053,85801,0
2004-08-16,8.0646,8.0708,8.0202,8.0307,311984,0
2004-08-17,8.1035,8.1035,7.9545,7.9545,27180,0
2004-08-18,7.9709,7.9709,7.908,7.9123,61501,0
2004-08-19,7.9062,8.08,7.8453,7.9545,273299,0
2004-08-20,8.1443,8.1443,7.5679,7.6917,1091586,0
2004-08-23,7.8082,7.8753,7.6006,7.8104,165971,0
2004-08-24,7.8107,7.8608,7.7519,7.8359,110167,0
2004-08-25,7.8649,7.8649,7.7956,7.802,313265,0
2004-08-26,7.8263,7.8346,7.7255,7.7255,37175,0
2004-08-27,7.7426,7.7635,7.5328,7.7509,124388,0
2004-08-30,7.8641,7.8641,7.6309,7.7168,42918,0
2004-08-31,7.7579,7.8481,7.7306,7.8104,25754,0
2004-09-01,7.899,8.0623,7.727,7.8611,103012,0
2004-09-02,7.8028,8.0292,7.7919,7.8696,81525,0
2004-09-03,8.0096,8.0304,7.802,7.802,22886,0
2004-09-07,7.9231,7.9231,7.7384,7.7594,64373,0
2004-09-08,7.7647,7.8781,7.7544,7.8781,31458,0
2004-09-09,7.864,7.864,7.7087,7.7087,31474,0
2004-09-10,7.7218,7.7784,7.7218,7.7594,208859,0
2004-09-13,7.7681,7.7681,7.5985,7.5985,123051,0
2004-09-14,7.7076,7.7495,7.6025,7.6069,85827,0
2004-09-15,7.6101,7.7191,7.6101,7.7168,90103,0
2004-09-16,7.8645,7.8645,7.6231,7.7594,34333,0
2004-09-17,7.8869,7.8869,7.6418,7.7255,121600,0
2004-09-20,7.6795,7.7362,7.6752,7.7255,98736,0
2004-09-21,7.7611,7.7611,7.631,7.7255,71511,0
2004-09-22,8.032,8.0953,7.7135,7.7594,401973,0
2004-09-23,7.7624,7.9094,7.7183,7.8443,380371,0
2004-09-24,7.8175,8.1555,7.807,8.0818,487975,0
2004-09-27,8.218,8.5844,8.1419,8.5817,681220,0
2004-09-28,8.4972,8.6022,8.4972,8.5056,102949,0
2004-09-29,8.4993,8.5398,8.2447,8.4972,268816,0
2004-09-30,8.2809,8.6156,8.1847,8.6156,181745,0
2004-10-01,8.6381,8.8074,8.5307,8.8027,168826,0
2004-10-04,8.6867,8.7461,8.6524,8.7261,90100,0
2004-10-05,8.6524,8.7142,8.6265,8.6496,105891,0
2004-10-06,8.6813,8.6858,8.5718,8.6858,94397,0
2004-10-07,8.6586,8.6858,8.604,8.6858,54349,0
2004-10-08,8.6702,8.7169,8.6595,8.7169,51513,0
2004-10-11,8.7041,8.7041,8.6361,8.6586,107272,0
2004-10-12,8.6849,8.8074,8.6667,8.7945,111598,0
2004-10-13,8.6317,8.6631,8.2225,8.2507,792598,0
2004-10-14,8.25,8.25,8.1503,8.2008,103017,0
2004-10-15,8.3174,8.4336,8.3174,8.3454,67201,0
2004-10-18,8.4547,8.5763,8.4547,8.4891,20020,0
2004-10-19,8.4723,8.6515,8.459,8.6409,61505,0
2004-10-20,8.5961,8.5988,8.536,8.5576,17166,0
2004-10-21,8.6462,8.6686,8.5656,8.5656,35772,0
2004-10-22,8.597,8.7333,8.5129,8.6409,168819,0
2004-10-25,8.5584,8.6014,8.5146,8.5988,84393,0
2004-10-26,8.6014,8.6317,8.5514,8.6156,52913,0
2004-10-27,8.5263,8.7562,8.5263,8.6068,70108,0
2004-10-28,8.7106,8.7507,8.504,8.7507,124511,0
2004-10-29,8.801,8.9148,8.4026,8.812,300305,0
2004-11-01,8.7845,8.91,8.7845,8.9043,105884,0
2004-11-02,8.9444,8.9444,8.812,8.812,175894,0
2004-11-03,8.9138,8.9555,8.8412,8.9555,41132,0
2004-11-04,8.7333,8.8616,8.6156,8.8616,222749,0
2004-11-05,8.7033,8.7744,8.6274,8.7507,164584,0
2004-11-08,8.6696,8.6696,8.5656,8.5728,407224,0
2004-11-09,8.6696,8.6696,8.5639,8.5656,424252,0
2004-11-10,8.5801,8.5951,8.5012,8.5817,702178,0
2004-11-11,8.4953,8.5316,8.4849,8.5316,260887,0
2004-11-12,8.5334,8.5441,8.3621,8.5136,173023,0
2004-11-15,8.5012,8.5207,8.3628,8.5056,225610,0
2004-11-16,8.2447,8.4865,8.2447,8.4458,278115,0
2004-11-17,8.2686,8.57,8.2686,8.5227,672402,0
2004-11-18,8.483,8.5254,8.4397,8.5227,121967,0
2004-11-19,8.3526,8.6942,8.3526,8.6496,208468,0
2004-11-22,8.6995,8.7004,8.6433,8.6858,195801,0
2004-11-23,8.6595,8.9889,8.6595,8.9889,187226,0
2004-11-24,8.8525,9.0815,8.7288,9.0663,194269,0
2004-11-26,8.8924,9.09,8.8924,9.09,21283,0
2004-11-29,8.6757,9.4585,8.6757,9.3278,226871,0
2004-11-30,9.1667,9.1667,8.459,8.5136,3189741,0
2004-12-01,8.4663,8.5155,8.3585,8.4634,1158413,0
2004-12-02,8.3612,8.5675,8.3148,8.4634,1186768,0
2004-12-03,8.5271,8.57,8.4203,8.4634,776998,0
2004-12-06,8.4634,8.4634,8.3874,8.4634,575659,0
2004-12-07,8.4565,8.459,8.3743,8.4124,751867,0
2004-12-08,8.4062,8.5656,8.3839,8.5656,398614,0
2004-12-09,8.5656,8.5656,8.5136,8.5656,178738,0
2004-12-10,8.5684,8.5684,8.3839,8.5656,540332,0
2004-12-13,8.6274,8.6274,8.3788,8.4634,533125,0
2004-12-14,8.4707,8.613,8.4381,8.5817,773487,0
2004-12-15,8.4927,8.5836,8.4927,8.5485,1261409,0
2004-12-16,8.5102,8.7004,8.5083,8.7004,266677,0
2004-12-17,8.5718,8.9765,8.5718,8.8785,865035,0
2004-12-20,8.7973,8.9621,8.5271,8.5485,1124359,0
2004-12-21,8.5441,8.6676,8.5441,8.6676,635646,0
2004-12-22,8.5656,8.5656,8.512,8.5485,435496,0
2004-12-23,8.5656,8.5754,8.5343,8.5656,578767,0
2004-12-27,8.6317,8.6317,8.5254,8.5576,513390,0
2004-12-28,8.5656,8.5656,8.512,8.5656,651115,0
2004-12-29,8.57,8.6317,8.5227,8.5576,730194,0
2004-12-30,8.605,8.7772,8.604,8.7772,499298,0
2004-12-31,8.7754,8.8616,8.695,8.8616,253899,0
2005-01-03,8.8535,8.8535,8.5136,8.5656,472376,0
2005-01-04,8.5227,8.6238,8.5227,8.6238,222708,0
2005-01-05,8.5531,8.7142,8.5531,8.5656,96510,0
2005-01-06,8.5183,8.605,8.5183,8.5656,109282,0
2005-01-07,8.5656,8.6031,8.5611,8.5817,62447,0
2005-01-10,8.5961,8.7754,8.5961,8.7681,218497,0
2005-01-11,8.6094,8.9016,8.6094,8.8785,276526,0
2005-01-12,8.7516,8.9435,8.5718,8.9388,468296,0
2005-01-13,8.6686,8.9388,8.6686,8.8616,565821,0
2005-01-14,8.705,8.8804,8.705,8.7507,229740,0
2005-01-18,8.7488,8.885,8.715,8.821,559003,0
2005-01-19,8.8691,8.8691,8.7398,8.821,710985,0
2005-01-20,8.7078,8.8616,8.7078,8.8616,635307,0
2005-01-21,8.7442,8.859,8.7442,8.821,843977,0
2005-01-24,8.8074,8.8219,8.7417,8.7597,754809,0
2005-01-25,8.7589,8.7799,8.3856,8.5056,6379327,0
2005-01-26,8.5136,8.5988,8.4795,8.5988,760523,0
2005-01-27,8.7307,8.7307,8.5728,8.6932,2059244,0
2005-01-28,8.7261,8.7572,8.6914,8.7261,840958,0
2005-01-31,8.672,8.7616,8.672,8.7343,692215,0
2005-02-01,8.7552,8.7772,8.6923,8.7772,706609,0
2005-02-02,8.6757,8.8292,8.6757,8.8292,545216,0
2005-02-03,8.77,8.8525,8.6877,8.7855,338557,0
2005-02-04,8.7772,8.7772,8.5431,8.6496,1154616,0
2005-02-07,8.5961,8.6417,8.5398,8.5398,1436128,0
2005-02-08,8.5431,8.7004,8.5431,8.7004,556399,0
2005-02-09,8.705,8.7261,8.5692,8.7261,929209,0
2005-02-10,8.613,8.7078,8.613,8.6496,680180,0
2005-02-11,8.6453,8.7033,8.6084,8.6858,602903,0
2005-02-14,8.5646,8.6932,8.5646,8.6932,122209,0
2005-02-15,8.7626,8.9765,8.7224,8.9555,1623158,0
2005-02-16,9.0729,9.1196,8.9686,9.1164,693994,0
2005-02-17,9.1455,9.1455,8.8468,8.8691,430108,0
2005-02-18,8.8082,9.0078,8.6317,8.9648,532626,0
2005-02-22,9.1839,9.1839,8.6729,8.8616,205064,0
2005-02-23,8.6524,8.9713,8.6524,8.8449,681197,0
2005-02-24,8.9703,8.9703,8.7562,8.9118,240189,0
2005-02-25,8.9555,8.9703,8.8184,8.9295,630680,0
2005-02-28,8.8616,8.9063,8.8074,8.8616,304859,0
2005-03-01,8.8201,8.9667,8.8174,8.9555,1214208,0
2005-03-02,8.9667,8.9765,8.8155,8.9472,834761,0
2005-03-03,8.9693,9.3005,8.9388,8.9889,1271258,0
2005-03-04,9.1271,9.1589,9.0039,9.1589,543820,0
2005-03-07,9.1349,9.3919,9.0984,9.1839,1288013,0
2005-03-08,9.1858,9.249,9.1301,9.1839,306201,0
2005-03-09,9.2888,9.3074,8.9732,9.1916,530941,0
2005-03-10,9.1935,9.2586,9.1541,9.1685,416044,0
2005-03-11,9.1801,9.1801,8.7982,9.0749,3348421,0
2005-03-14,9.1781,9.1781,9.0682,9.1078,784266,0
2005-03-15,9.1154,9.1983,9.0966,9.1839,2004824,0
2005-03-16,9.1154,9.2415,9.0653,9.1916,857008,0
2005-03-17,9.2405,9.2829,9.2069,9.2508,1234157,0
2005-03-18,9.2366,9.3948,9.2155,9.3628,1074666,0
2005-03-21,9.3929,9.4077,9.3502,9.3967,500120,0
2005-03-22,9.3044,9.4333,9.1205,9.2281,639113,0
2005-03-23,9.2995,9.3443,9.0503,9.133,960928,0
2005-03-24,9.1262,9.1781,8.9936,9.1415,254401,0
2005-03-28,9.1215,9.1858,9.1164,9.1164,242981,0
2005-03-29,9.1002,9.2386,9.1002,9.1415,414341,0
2005-03-30,9.1415,9.1896,9.0776,9.1839,723367,0
2005-03-31,9.1906,9.3502,9.1829,9.3472,356892,0
2005-04-01,9.2329,9.579,9.2329,9.568,1827512,0
2005-04-04,9.608,9.719,9.525,9.666,817597,0
2005-04-05,9.719,9.965,9.712,9.965,635384,0
2005-04-06,9.865,10.196,9.786,10.194,536726,0
2005-04-07,10.084,10.373,10.084,10.22,542581,0
2005-04-08,9.888,10.262,9.888,10.252,768911,0
2005-04-11,10.194,10.358,9.838,9.929,452337,0
2005-04-12,9.808,10.174,9.734,9.921,425735,0
2005-04-13,9.95,10.045,9.681,9.831,321809,0
2005-04-14,9.836,10.15,9.546,9.728,720699,0
2005-04-15,9.723,9.83,9.3044,9.355,625128,0
2005-04-18,9.603,9.603,9.1628,9.2693,1181616,0
2005-04-19,9.4293,9.876,9.4293,9.736,531164,0
2005-04-20,9.768,9.845,9.514,9.514,108228,0
2005-04-21,9.738,9.782,9.558,9.711,134925,0
2005-04-22,9.659,9.832,9.3366,9.4313,245964,0
2005-04-25,9.605,9.66,9.605,9.65,63229,0
2005-04-26,9.519,9.653,9.4496,9.524,178390,0
2005-04-27,9.4165,9.572,9.4165,9.541,92729,0
2005-04-28,9.646,9.646,9.2665,9.355,254383,0
2005-04-29,9.3771,9.524,9.1465,9.524,195333,0
2005-05-02,9.564,9.767,9.502,9.624,662082,0
2005-05-03,9.679,9.679,9.4386,9.4386,165848,0
2005-05-04,9.3112,9.945,9.3044,9.888,365388,0
2005-05-05,10.079,10.103,9.819,9.947,211741,0
2005-05-06,10.108,10.108,9.826,9.831,171309,0
2005-05-09,9.736,10.049,9.736,10.024,247882,0
2005-05-10,9.906,9.906,9.598,9.784,440275,0
2005-05-11,9.653,9.724,9.559,9.574,321593,0
2005-05-12,9.539,9.685,9.4734,9.666,366441,0
2005-05-13,9.568,9.692,9.568,9.583,140706,0
2005-05-16,9.587,9.714,9.504,9.666,317535,0
2005-05-17,9.594,9.613,9.2567,9.318,568275,0
2005-05-18,9.4913,9.66,9.4195,9.607,583748,0
2005-05-19,9.701,10.099,9.674,10.016,1561420,0
2005-05-20,9.835,9.842,9.4253,9.4545,1952761,0
2005-05-23,9.4605,9.585,9.2985,9.3083,1080325,0
2005-05-24,9.353,9.3909,9.2636,9.3472,491807,0
2005-05-25,9.4007,9.4655,9.2722,9.3083,398161,0
2005-05-26,9.2655,9.639,9.2655,9.615,1670085,0
2005-05-27,9.632,9.905,9.585,9.855,1313721,0
2005-05-31,9.859,10.027,9.859,9.863,933000,0
2005-06-01,9.702,10.02,9.702,9.768,511096,0
2005-06-02,9.951,10.063,9.753,9.839,651538,0
2005-06-03,9.832,9.832,9.745,9.751,366414,0
2005-06-06,9.916,9.916,9.795,9.831,296722,0
2005-06-07,9.778,9.898,9.717,9.821,214532,0
2005-06-08,9.748,9.87,9.719,9.845,428893,0
2005-06-09,9.883,9.883,9.798,9.803,164413,0
2005-06-10,9.898,9.898,9.713,9.728,445808,0
2005-06-13,9.802,9.802,9.642,9.744,611338,0
2005-06-14,9.815,9.815,9.689,9.728,610064,0
2005-06-15,9.702,9.776,9.649,9.695,589138,0
2005-06-16,9.734,9.745,9.651,9.721,552828,0
2005-06-17,9.2366,9.721,9.2339,9.721,1447143,0
2005-06-20,9.753,9.753,9.613,9.615,342575,0
2005-06-21,9.713,9.747,9.596,9.607,419258,0
2005-06-22,9.745,9.745,9.584,9.607,462436,0
2005-06-23,9.709,9.709,9.588,9.634,353726,0
2005-06-24,10.017,10.281,9.775,10.092,5004155,0
2005-06-27,10.14,10.3,10.092,10.297,746593,0
2005-06-28,10.316,10.332,10.2,10.319,685333,0
2005-06-29,10.325,10.342,10.289,10.327,769991,0
2005-06-30,10.336,10.43,10.314,10.405,395485,0
2005-07-01,10.403,10.71,10.351,10.686,926256,0
2005-07-05,10.712,11.276,10.596,11.228,938436,0
2005-07-06,11.223,11.514,11.223,11.338,1523746,0
2005-07-07,11.219,11.62,11.186,11.458,821593,0
2005-07-08,11.482,11.482,11.253,11.322,2235965,0
2005-07-11,11.343,11.377,11.131,11.313,563858,0
2005-07-12,11.306,11.316,11.109,11.269,996151,0
2005-07-13,11.285,11.352,11.28,11.313,604235,0
2005-07-14,11.352,11.352,10.817,11.04,616876,0
2005-07-15,10.926,11.252,10.911,11.092,309217,0
2005-07-18,11.144,11.184,10.79,11.144,521074,0
2005-07-19,11.195,11.567,11.156,11.567,845080,0
2005-07-20,11.519,11.683,11.417,11.575,844011,0
2005-07-21,11.678,11.759,11.533,11.661,611608,0
2005-07-22,11.666,12.21,11.636,12.195,711649,0
2005-07-25,12.23,12.395,11.924,12.154,966623,0
2005-07-26,12.155,12.487,12.098,12.434,423352,0
2005-07-27,12.35,12.461,12.218,12.458,494563,0
2005-07-28,12.552,12.77,12.461,12.747,1048163,0
2005-07-29,12.75,12.897,12.695,12.89,677407,0
2005-08-01,12.819,13.198,12.819,13.169,851746,0
2005-08-02,13.187,13.5,13.073,13.33,1365383,0
2005-08-03,13.272,13.326,12.632,12.915,1355803,0
2005-08-04,12.852,12.9,12.358,12.68,901013,0
2005-08-05,12.647,12.726,11.99,12.119,801917,0
2005-08-08,12.074,13.151,12.059,12.747,1365976,0
2005-08-09,13.351,14.061,13.296,13.611,2752915,0
2005-08-10,13.663,14.007,13.567,14.001,797690,0
2005-08-11,14.036,14.551,13.995,14.332,1240193,0
2005-08-12,14.266,14.335,14.186,14.315,500565,0
2005-08-15,14.413,14.553,14.213,14.289,535027,0
2005-08-16,14.103,14.103,13.066,13.653,3177555,0
2005-08-17,13.659,13.779,13.358,13.457,783753,0
2005-08-18,13.447,13.455,13.276,13.297,475524,0
2005-08-19,13.263,13.826,13.254,13.661,992828,0
2005-08-22,13.748,13.892,13.37,13.509,717352,0
2005-08-23,13.504,13.596,13.327,13.544,427121,0
2005-08-24,13.541,13.823,13.313,13.552,731347,0
2005-08-25,13.638,13.638,13.37,13.433,244652,0
2005-08-26,13.376,13.491,13.275,13.374,338718,0
2005-08-29,13.388,13.494,13.041,13.323,717579,0
2005-08-30,13.294,13.865,13.278,13.705,684411,0
2005-08-31,13.732,13.94,13.732,13.848,1172038,0
2005-09-01,13.852,14.2,13.316,13.968,899803,0
2005-09-02,13.97,13.97,13.579,13.602,251519,0
2005-09-06,13.738,14.064,13.684,13.941,712015,0
2005-09-07,13.914,13.938,13.644,13.906,254417,0
2005-09-08,13.914,13.914,13.599,13.816,858245,0
2005-09-09,13.816,13.954,13.774,13.832,776851,0
2005-09-12,13.927,13.952,13.55,13.754,481052,0
2005-09-13,13.722,13.722,13.141,13.457,605439,0
2005-09-14,13.524,13.56,13.362,13.45,410597,0
2005-09-15,13.454,13.577,13.415,13.457,284705,0
2005-09-16,13.531,13.583,13.472,13.562,947183,0
2005-09-19,13.524,13.755,13.385,13.73,1019056,0
2005-09-20,13.76,13.934,13.625,13.763,740942,0
2005-09-21,13.675,13.705,13.349,13.576,638542,0
2005-09-22,13.441,13.441,12.932,13.085,1112720,0
2005-09-23,13.057,13.232,12.939,13.155,382871,0
2005-09-26,13.306,13.739,13.032,13.73,674549,0
2005-09-27,13.703,13.703,13.459,13.584,185205,0
2005-09-28,13.498,13.498,13.116,13.474,619379,0
2005-09-29,13.539,13.832,13.539,13.832,360893,0
2005-09-30,13.837,13.889,13.556,13.882,351079,0
2005-10-03,13.836,13.937,13.774,13.832,315113,0
2005-10-04,13.941,13.941,13.347,13.45,443776,0
2005-10-05,13.525,13.525,13.031,13.145,602830,0
2005-10-06,13.153,13.153,12.283,12.499,919144,0
2005-10-07,12.535,13.454,12.535,13.374,891870,0
2005-10-10,13.342,13.584,13.159,13.364,663386,0
2005-10-11,13.209,13.866,13.204,13.73,833380,0
2005-10-12,13.691,14.197,13.691,14.061,3121948,0
2005-10-13,13.992,14.033,13.278,13.592,613877,0
2005-10-14,13.665,13.665,13.259,13.474,362226,0
2005-10-17,13.371,13.845,13.359,13.679,295780,0
2005-10-18,13.762,13.762,13.424,13.441,315201,0
2005-10-19,13.405,13.894,13.306,13.891,456060,0
2005-10-20,13.836,14.024,13.551,13.824,544787,0
2005-10-21,13.726,14.104,13.726,13.958,409247,0
2005-10-24,13.903,14.31,13.887,14.298,540567,0
2005-10-25,14.246,14.5,14.052,14.315,400941,0
2005-10-26,14.247,14.278,13.819,13.984,259818,0
2005-10-27,13.917,14.213,13.879,14.075,529474,0
2005-10-28,14.05,14.425,14.001,14.383,306070,0
2005-10-31,14.323,14.641,14.255,14.467,605470,0
2005-11-01,14.328,14.478,13.818,14.315,606741,0
2005-11-02,14.3,14.426,14.283,14.426,315702,0
2005-11-03,14.426,15.037,14.36,14.916,1472813,0
2005-11-04,14.935,15.168,14.665,14.898,875823,0
2005-11-07,14.96,14.96,14.098,14.348,691897,0
2005-11-08,14.434,14.541,14.208,14.537,273133,0
2005-11-09,14.634,14.865,14.441,14.663,1078777,0
2005-11-10,14.673,14.714,14.277,14.68,942794,0
2005-11-11,14.238,14.603,14.046,14.358,2720964,0
2005-11-14,14.364,14.402,14.161,14.348,826057,0
2005-11-15,14.32,14.335,14.094,14.229,926270,0
2005-11-16,14.226,14.372,14.008,14.255,962148,0
2005-11-17,14.251,14.548,14.251,14.365,671329,0
2005-11-18,14.515,14.515,14.169,14.245,396596,0
2005-11-21,14.051,14.191,14.051,14.137,721876,0
2005-11-22,14.24,14.431,14.223,14.281,662770,0
2005-11-23,14.25,14.41,14.108,14.315,1753225,0
2005-11-25,14.4,14.4,14.27,14.274,134472,0
2005-11-28,14.365,14.422,14.171,14.323,1566535,0
2005-11-29,14.367,14.425,14.034,14.163,628686,0
2005-11-30,14.195,14.426,14.195,14.289,572304,0
2005-12-01,14.242,14.319,14.039,14.245,713706,0
2005-12-02,14.278,14.278,14.108,14.145,528462,0
2005-12-05,14.211,14.211,13.886,13.949,959204,0
2005-12-06,13.959,14.134,13.834,13.857,553250,0
2005-12-07,13.957,13.957,13.604,13.771,1147651,0
2005-12-08,13.784,13.85,13.29,13.653,1344758,0
2005-12-09,13.611,13.611,13.382,13.544,1161523,0
2005-12-12,13.682,13.682,13.441,13.584,1339273,0
2005-12-13,13.605,13.748,13.492,13.592,837467,0
2005-12-14,13.731,13.769,13.601,13.763,459802,0
2005-12-15,13.843,13.882,13.561,13.653,677976,0
2005-12-16,13.684,13.837,13.684,13.796,1076156,0
2005-12-19,13.793,13.793,13.522,13.688,869086,0
2005-12-20,13.758,13.769,13.574,13.628,1161185,0
2005-12-21,13.684,13.796,13.584,13.796,426824,0
2005-12-22,13.796,13.865,13.665,13.824,155119,0
2005-12-23,13.96,13.984,13.747,13.984,262158,0
2005-12-27,13.941,13.941,13.737,13.737,333508,0
2005-12-28,13.858,13.906,13.649,13.898,170191,0
2005-12-29,13.79,13.95,13.678,13.865,285463,0
2005-12-30,13.885,13.918,13.769,13.78,241616,0
2006-01-03,13.812,14.533,13.812,14.501,1146326,0
2006-01-04,14.389,14.533,13.937,14.153,617695,0
2006-01-05,14.269,14.521,14.243,14.435,1619478,0
2006-01-06,14.474,14.614,14.426,14.561,2148126,0
2006-01-09,14.486,14.565,14.433,14.509,356947,0
2006-01-10,14.439,14.858,14.439,14.849,812592,0
2006-01-11,14.92,16.176,14.92,15.716,2394634,0
2006-01-12,15.739,16.309,15.739,16.173,1412565,0
2006-01-13,16.137,16.39,15.85,16.368,877044,0
2006-01-17,16.394,16.61,16.257,16.502,710958,0
2006-01-18,16.501,16.72,16.289,16.401,591595,0
2006-01-19,16.505,16.728,16.324,16.638,564019,0
2006-01-20,16.749,16.779,16.417,16.657,273206,0
2006-01-23,16.765,16.807,16.429,16.797,321136,0
2006-01-24,16.826,17.13,16.664,17.123,554620,0
2006-01-25,17.137,17.137,16.697,16.925,650487,0
2006-01-26,16.937,17.308,16.849,17.308,601192,0
2006-01-27,17.338,17.891,17.311,17.637,778319,0
2006-01-30,17.726,17.909,17.487,17.53,498192,0
2006-01-31,17.128,17.71,17.128,17.656,357122,0
2006-02-01,17.715,17.869,17.667,17.764,475759,0
2006-02-02,17.83,17.938,17.628,17.784,479745,0
2006-02-03,17.768,17.989,17.768,17.91,714363,0
2006-02-06,18.046,18.399,17.785,18.277,500285,0
2006-02-07,18.309,18.376,17.747,17.867,740198,0
2006-02-08,18.011,18.011,17.489,17.808,652794,0
2006-02-09,17.918,18.102,17.683,17.683,119938,0
2006-02-10,17.705,17.908,17.122,17.656,717054,0
2006-02-13,17.747,17.747,17.305,17.629,647332,0
2006-02-14,17.631,17.884,17.424,17.597,440263,0
2006-02-15,17.758,17.758,17.181,17.326,699092,0
2006-02-16,17.39,17.663,17.318,17.614,440226,0
2006-02-17,17.613,17.999,17.468,17.57,571087,0
2006-02-21,17.776,17.776,17.323,17.503,482603,0
2006-02-22,17.68,17.715,17.389,17.656,233082,0
2006-02-23,17.721,17.721,17.448,17.614,95394,0
2006-02-24,17.802,17.931,17.506,17.792,224940,0
2006-02-27,17.884,17.884,17.515,17.792,196263,0
2006-02-28,17.388,17.576,17.178,17.512,696565,0
2006-03-01,17.369,17.757,17.034,17.757,504376,0
2006-03-02,17.827,17.915,17.422,17.877,467516,0
2006-03-03,17.74,17.927,17.688,17.784,229026,0
2006-03-06,17.935,17.935,17.434,17.742,629610,0
2006-03-07,17.601,17.715,17.122,17.606,1218740,0
2006-03-08,17.601,17.744,17.575,17.622,393843,0
2006-03-09,17.563,17.716,17.552,17.646,1290788,0
2006-03-10,17.829,17.885,17.604,17.885,515168,0
2006-03-13,17.884,18.018,17.695,17.757,1780096,0
2006-03-14,17.707,17.826,17.491,17.683,1406925,0
2006-03-15,17.469,17.707,17.258,17.386,3434095,0
2006-03-16,17.275,17.663,17.275,17.622,876268,0
2006-03-17,17.694,17.694,17.457,17.554,891463,0
2006-03-20,17.401,17.523,17.238,17.308,1434111,0
2006-03-21,17.35,17.391,17.063,17.07,1505760,0
2006-03-22,16.393,16.592,16.066,16.393,3488101,0
2006-03-23,16.489,16.489,16.049,16.137,1935718,0
2006-03-24,16.233,16.319,15.862,16.24,951212,0
2006-03-27,16.352,16.476,16.091,16.378,685692,0
2006-03-28,16.381,16.423,16.239,16.378,365290,0
2006-03-29,16.443,16.623,16.41,16.547,625537,0
2006-03-30,16.537,16.835,16.451,16.797,444307,0
2006-03-31,17.015,17.045,16.734,17.045,2040601,0
2006-04-03,16.931,16.988,16.572,16.706,1262110,0
2006-04-04,16.576,17.167,16.576,17.029,982904,0
2006-04-05,16.38,17.22,16.38,17.087,902475,0
2006-04-06,17.243,17.38,16.988,17.063,496004,0
2006-04-07,16.977,17.161,16.74,16.969,869640,0
2006-04-10,17.1,17.1,16.393,16.512,1081998,0
2006-04-11,16.43,16.439,16.066,16.113,1138032,0
2006-04-12,16.071,16.208,15.908,15.966,907511,0
2006-04-13,15.867,16.298,15.732,16.24,1259710,0
2006-04-17,16.143,16.2,15.91,16.096,974577,0
2006-04-18,15.958,16.306,15.778,16.29,528959,0
2006-04-19,16.142,16.533,16.011,16.476,558747,0
2006-04-20,16.509,16.559,16.162,16.459,408876,0
2006-04-21,16.583,16.6,16.358,16.538,482431,0
2006-04-24,16.662,16.776,16.47,16.588,397984,0
2006-04-25,16.717,16.717,16.098,16.427,519163,0
2006-04-26,16.344,16.721,16.185,16.451,542358,0
2006-04-27,16.564,16.623,16.162,16.408,317799,0
2006-04-28,16.429,16.699,16.233,16.24,388091,0
2006-05-01,16.388,16.516,16.248,16.274,380014,0
2006-05-02,16.624,17.356,16.511,17.199,1960256,0
2006-05-03,17.201,17.866,17.113,17.494,1611313,0
2006-05-04,17.837,17.866,17.561,17.622,1263856,0
2006-05-05,17.799,17.799,17.141,17.299,761329,0
2006-05-08,17.854,18.444,17.665,18.3,2493572,0
2006-05-09,17.749,19.162,17.749,18.682,1169426,0
2006-05-10,18.771,18.918,18.587,18.886,661043,0
2006-05-11,18.971,18.971,17.947,18.123,728892,0
2006-05-12,18.292,18.292,17.616,17.622,350094,0
2006-05-15,17.605,17.712,17.164,17.53,467874,0
2006-05-16,18.285,18.523,17.852,17.978,1211516,0
2006-05-17,17.746,17.913,17.107,17.578,964149,0
2006-05-18,17.715,18.117,17.627,18.088,1311301,0
2006-05-19,18.262,19.075,18.262,18.859,2206557,0
2006-05-22,18.861,19.08,18.336,18.818,2333404,0
2006-05-23,19.056,19.595,19.041,19.326,1342408,0
2006-05-24,19.397,19.975,19.153,19.243,2141168,0
2006-05-25,19.416,19.962,19.373,19.962,1884801,0
2006-05-26,19.967,20.358,19.858,20.021,1103448,0
2006-05-30,20.193,20.573,20.123,20.175,1664128,0
2006-05-31,20.106,20.538,19.576,20.03,1826544,0
2006-06-01,19.98,20.589,19.644,20.081,1011301,0
2006-06-02,20.198,20.525,19.693,20.445,1127653,0
2006-06-05,20.569,20.814,19.996,20.048,1129086,0
2006-06-06,20.007,20.283,19.585,20.14,792297,0
2006-06-07,20.285,20.493,19.887,20.148,1011235,0
2006-06-08,19.887,20.203,19.791,20.131,1177473,0
2006-06-09,20.079,20.25,19.56,19.596,681473,0
2006-06-12,19.747,20.194,18.988,19.164,1134300,0
2006-06-13,18.985,19.092,18.44,18.657,1921209,0
2006-06-14,18.842,19.232,18.645,18.919,1774888,0
2006-06-15,19.061,19.956,19.057,19.877,992449,0
2006-06-16,19.858,20.287,19.708,20.014,1620796,0
2006-06-19,19.948,20.222,19.325,19.487,788356,0
2006-06-20,19.492,19.905,19.261,19.547,505637,0
2006-06-21,19.525,19.673,19.22,19.353,650361,0
2006-06-22,19.328,19.996,19.25,19.819,804305,0
2006-06-23,19.865,20.448,19.833,20.208,1030079,0
2006-06-26,20.381,20.414,20.233,20.318,1386104,0
2006-06-27,20.327,20.413,20.216,20.345,1249051,0
2006-06-28,20.412,20.412,20.033,20.309,478546,0
2006-06-29,20.367,20.864,20.317,20.864,1643755,0
2006-06-30,21.074,21.304,20.869,21.098,5724012,0
2006-07-03,21.625,21.85,21.362,21.554,1180543,0
2006-07-05,21.631,21.631,21.355,21.598,1437018,0
2006-07-06,21.457,21.528,21.167,21.219,950347,0
2006-07-07,21.188,21.188,20.543,20.818,1193630,0
2006-07-10,20.814,20.945,20.601,20.921,728780,0
2006-07-11,20.859,21.143,20.704,21.056,881552,0
2006-07-12,21.141,21.175,20.244,20.564,1063928,0
2006-07-13,20.531,20.755,19.745,20.005,866768,0
2006-07-14,19.732,19.962,18.978,19.819,1266755,0
2006-07-17,19.724,19.94,19.558,19.802,672106,0
2006-07-18,20.147,20.412,19.828,20.073,977481,0
2006-07-19,20.168,21.025,20.065,20.902,1350551,0
2006-07-20,21.022,21.055,20.667,20.719,605721,0
2006-07-21,20.677,20.756,20.021,20.285,703063,0
2006-07-24,20.349,20.933,20.099,20.872,821894,0
2006-07-25,20.8,21.298,20.724,21.243,1325159,0
2006-07-26,21.569,21.579,21.065,21.404,1450669,0
2006-07-27,21.437,21.706,21.223,21.437,625948,0
2006-07-28,21.65,21.693,21.413,21.581,308211,0
2006-07-31,21.599,22.251,21.266,22.04,933793,0
2006-08-01,22.296,22.398,21.918,22.261,1021155,0
2006-08-02,22.289,22.372,21.678,21.777,560205,0
2006-08-03,21.627,22.235,21.495,22.143,580454,0
2006-08-04,22.206,22.206,21.214,21.796,1437511,0
2006-08-07,21.858,21.884,21.214,21.507,807433,0
2006-08-08,21.473,21.728,20.552,21.056,773789,0
2006-08-09,21.018,21.018,20.099,20.157,2471695,0
2006-08-10,20.035,21.065,19.73,21.065,1507310,0
2006-08-11,21.089,21.234,20.53,20.921,851773,0
2006-08-14,20.727,21.029,19.541,20.14,2384274,0
2006-08-15,20.422,20.57,20.02,20.14,1205029,0
2006-08-16,20.352,20.48,19.947,19.989,1251959,0
2006-08-17,19.824,20.144,19.824,19.962,531912,0
2006-08-18,20.058,20.154,19.871,20.073,549534,0
2006-08-21,19.914,20.575,19.914,20.488,1442701,0
2006-08-22,20.406,20.67,20.252,20.572,1200784,0
2006-08-23,20.473,20.638,20.095,20.389,933551,0
2006-08-24,20.356,20.549,20.25,20.524,1558365,0
2006-08-25,20.52,20.654,20.394,20.507,608674,0
2006-08-28,20.318,20.431,20.096,20.318,818244,0
2006-08-29,20.453,20.77,20.223,20.564,893277,0
2006-08-30,20.592,20.592,20.173,20.251,458183,0
2006-08-31,20.297,20.672,20.2,20.59,2033851,0
2006-09-01,20.508,20.542,20.189,20.243,2079913,0
2006-09-05,20.053,20.153,20.019,20.089,745652,0
2006-09-06,19.985,20.06,19.707,19.819,1057412,0
2006-09-07,19.794,19.971,19.726,19.759,1089728,0
2006-09-08,19.65,19.689,19.27,19.436,1697899,0
2006-09-11,18.982,19.245,18.311,19.046,1808190,0
2006-09-12,19.056,19.453,19.056,19.413,1061114,0
2006-09-13,19.417,20.247,19.386,20.208,2017704,0
2006-09-14,20.2,20.484,19.937,20.048,1590902,0
2006-09-15,20.201,20.273,19.779,19.929,2830527,0
2006-09-18,20.106,20.303,19.755,20.208,1223921,0
2006-09-19,20.203,20.203,19.734,20.097,1433248,0
2006-09-20,19.763,20.176,19.763,19.989,1005016,0
2006-09-21,20.016,20.097,19.815,19.971,1050536,0
2006-09-22,19.964,19.998,19.715,19.717,851606,0
2006-09-25,19.688,19.785,19.234,19.582,1402772,0
2006-09-26,19.402,19.76,19.402,19.751,689294,0
2006-09-27,19.294,19.76,19.294,19.701,1569175,0
2006-09-28,19.754,19.866,19.558,19.854,935020,0
2006-09-29,19.731,20.198,19.731,20.005,1848266,0
2006-10-02,19.871,19.958,19.346,19.487,553381,0
2006-10-03,19.319,19.804,18.945,19.267,843767,0
2006-10-04,19.132,19.711,18.991,19.664,1076266,0
2006-10-05,19.774,20.09,19.742,19.929,1026236,0
2006-10-06,19.818,20.251,19.818,20.251,1385142,0
2006-10-09,20.269,20.411,19.831,20.065,538713,0
2006-10-10,20.005,20.231,19.809,20.126,1002134,0
2006-10-11,20.156,20.351,20.115,20.26,826087,0
2006-10-12,20.429,20.54,20.238,20.524,1269531,0
2006-10-13,20.548,21.193,20.548,21.083,1828268,0
2006-10-16,21.194,21.628,21.018,21.534,1256108,0
2006-10-17,21.327,21.745,21.247,21.677,1638720,0
2006-10-18,21.183,21.577,21.17,21.516,992959,0
2006-10-19,21.416,21.828,21.264,21.753,894751,0
2006-10-20,21.863,21.863,21.435,21.554,337188,0
2006-10-23,21.439,21.542,21.091,21.243,361388,0
2006-10-24,21.317,21.844,21.109,21.708,636675,0
2006-10-25,21.611,21.885,21.371,21.685,691914,0
2006-10-26,21.811,22.032,21.708,21.913,1092221,0
2006-10-27,21.959,22.043,21.524,21.524,580470,0
2006-10-30,21.67,21.757,20.933,21.563,691344,0
2006-10-31,21.514,21.717,21.309,21.573,843515,0
2006-11-01,21.633,22.256,21.289,21.473,669884,0
2006-11-02,21.496,21.801,21.27,21.768,1089120,0
2006-11-03,21.768,21.91,21.663,21.805,277558,0
2006-11-06,21.79,21.849,21.563,21.708,413732,0
2006-11-07,21.578,22.028,21.446,21.973,1086388,0
2006-11-08,21.232,22.031,21.017,21.871,1666653,0
2006-11-09,21.899,21.899,21.528,21.573,1161165,0
2006-11-10,21.594,21.871,21.461,21.685,764604,0
2006-11-13,21.58,21.885,21.58,21.828,521792,0
2006-11-14,21.885,22.03,21.674,22.015,968757,0
2006-11-15,21.827,22.248,21.827,22.102,1457178,0
2006-11-16,22.143,22.226,21.739,22.03,866050,0
2006-11-17,22.008,22.036,21.466,21.651,1329199,0
2006-11-20,21.629,22.043,21.482,21.98,608480,0
2006-11-21,21.81,21.919,21.219,21.66,2484715,0
2006-11-22,21.684,21.684,21.455,21.516,564474,0
2006-11-24,21.387,21.667,21.387,21.632,285576,0
2006-11-27,21.812,21.871,21.433,21.507,551058,0
2006-11-28,21.505,21.685,21.431,21.497,648511,0
2006-11-29,21.618,21.975,21.493,21.895,778005,0
2006-11-30,22.135,22.135,21.493,21.822,1943002,0
2006-12-01,21.811,22.008,21.505,21.828,689870,0
2006-12-04,21.799,22.005,21.605,21.904,617880,0
2006-12-05,21.945,22.064,21.766,21.805,699163,0
2006-12-06,21.738,22.028,21.717,21.759,591199,0
2006-12-07,21.864,21.92,21.568,21.608,504344,0
2006-12-08,21.635,21.635,21.439,21.524,423031,0
2006-12-11,21.38,21.708,21.371,21.651,613889,0
2006-12-12,21.632,21.751,21.304,21.483,911629,0
2006-12-13,21.465,21.548,21.394,21.507,465711,0
2006-12-14,21.483,21.782,21.43,21.743,368390,0
2006-12-15,21.69,21.936,21.69,21.888,1545138,0
2006-12-18,21.813,21.898,21.155,21.219,264076,0
2006-12-19,21.081,21.52,20.883,21.338,401574,0
2006-12-20,21.463,21.626,20.91,20.939,254987,0
2006-12-21,20.917,21.415,20.667,20.701,232766,0
2006-12-22,20.609,21.009,20.568,20.784,202105,0
2006-12-26,20.669,20.918,20.573,20.642,257952,0
2006-12-27,21.066,21.223,20.635,20.902,197088,0
2006-12-28,21.004,21.213,20.605,20.828,275924,0
2006-12-29,20.737,21.551,20.729,21.372,390894,0
2007-01-03,21.409,21.888,21.409,21.796,634260,0
2007-01-04,21.711,22.024,21.57,21.989,410515,0
2007-01-05,21.85,21.979,21.552,21.581,309585,0
2007-01-08,21.578,21.661,21.498,21.563,226147,0
2007-01-09,21.492,21.971,21.479,21.759,433769,0
2007-01-10,21.618,21.698,21.532,21.591,236322,0
2007-01-11,21.577,21.915,21.486,21.692,332487,0
2007-01-12,21.752,21.858,21.61,21.844,174070,0
2007-01-16,21.908,21.921,21.393,21.554,322463,0
2007-01-17,21.441,21.718,21.415,21.524,198075,0
2007-01-18,21.459,21.559,21.191,21.347,311980,0
2007-01-19,21.189,21.563,21.189,21.534,156895,0
2007-01-22,21.447,21.684,21.319,21.581,311663,0
2007-01-23,21.538,21.888,21.241,21.828,153187,0
2007-01-24,21.696,22.196,21.27,22.109,283647,0
2007-01-25,22.083,22.19,21.636,21.685,126026,0
2007-01-26,21.638,21.958,21.47,21.921,264935,0
2007-01-29,21.49,21.92,21.49,21.787,299635,0
2007-01-30,21.761,21.99,21.586,21.768,208489,0
2007-01-31,22.029,22.471,21.814,22.261,326758,0
2007-02-01,22.336,22.82,22.336,22.777,367970,0
2007-02-02,22.814,22.814,22.338,22.72,287048,0
2007-02-05,22.883,22.924,22.62,22.692,476564,0
2007-02-06,22.747,22.808,22.067,22.346,316205,0
2007-02-07,22.336,22.404,22.058,22.201,205173,0
2007-02-08,22.094,22.452,21.888,22.302,267622,0
2007-02-09,22.234,22.234,21.695,21.743,327364,0
2007-02-12,21.726,21.726,21.291,21.421,185577,0
2007-02-13,21.398,21.427,21.128,21.211,253641,0
2007-02-14,21.16,21.432,21.094,21.243,249076,0
2007-02-15,21.177,21.192,20.981,21.083,281898,0
2007-02-16,21.1,21.374,21.053,21.275,254886,0
2007-02-20,21.15,21.719,21.083,21.554,167464,0
2007-02-21,21.469,21.869,21.454,21.66,187586,0
2007-02-22,21.602,21.822,21.467,21.717,174788,0
2007-02-23,21.679,21.869,21.679,21.862,178219,0
2007-02-26,21.835,22.29,21.835,22.237,317995,0
2007-02-27,22.182,22.182,21.675,21.938,390871,0
2007-02-28,21.822,22.328,21.283,22.03,373668,0
2007-03-01,20.798,22.032,20.423,21.938,864948,0
2007-03-02,21.224,21.611,19.75,20.427,1475558,0
2007-03-05,19.729,20.348,19.051,20.058,1009909,0
2007-03-06,20.033,20.033,19.083,19.709,1299173,0
2007-03-07,19.621,19.824,18.859,18.994,1128137,0
2007-03-08,19.066,19.264,18.991,19.115,713081,0
2007-03-09,19.183,19.354,18.946,19.055,387581,0
2007-03-12,18.96,19.359,18.938,19.046,465224,0
2007-03-13,18.792,19.099,18.669,18.76,593154,0
2007-03-14,18.578,19.073,18.531,19.012,421484,0
2007-03-15,19.046,19.087,18.775,18.911,278042,0
2007-03-16,18.905,18.905,18.421,18.639,757685,0
2007-03-19,18.661,18.886,18.495,18.886,484910,0
2007-03-20,18.784,18.994,18.651,18.826,462063,0
2007-03-21,18.505,19.089,18.505,18.954,444860,0
2007-03-22,19.052,19.209,18.848,19.108,294123,0
2007-03-23,19.931,20.382,19.817,20.251,915471,0
2007-03-26,20.149,20.334,19.854,19.887,581491,0
2007-03-27,19.936,19.943,19.558,19.701,452534,0
2007-03-28,19.723,19.881,19.65,19.792,301470,0
2007-03-29,19.866,19.902,19.624,19.723,196023,0
2007-03-30,19.779,19.779,19.432,19.522,543585,0
2007-04-02,19.603,19.603,19.298,19.326,300110,0
2007-04-03,19.364,19.364,19.039,19.174,538908,0
2007-04-04,19.075,19.354,19.062,19.326,415271,0
2007-04-05,19.38,19.432,19.296,19.353,249186,0
2007-04-09,19.398,19.723,19.269,19.717,412550,0
2007-04-10,19.678,20.01,19.655,19.86,327540,0
2007-04-11,19.943,20.033,19.462,19.564,287302,0
2007-04-12,19.51,19.594,19.4,19.487,196608,0
2007-04-13,19.337,19.723,19.337,19.648,412108,0
2007-04-16,19.592,20.341,19.588,19.921,339498,0
2007-04-17,19.848,20.03,19.699,19.759,143004,0
2007-04-18,19.701,19.924,19.641,19.732,179513,0
2007-04-19,19.6,19.927,19.533,19.717,441856,0
2007-04-20,19.945,20.081,19.702,19.913,376516,0
2007-04-23,19.913,20.075,19.77,20.014,381231,0
2007-04-24,19.968,20.136,19.939,20.021,357174,0
2007-04-25,20.131,20.436,20.071,20.268,300891,0
2007-04-26,20.233,20.497,20.13,20.363,322123,0
2007-04-27,20.305,20.456,20.069,20.192,146064,0
2007-04-30,20.331,20.64,19.697,20.556,606080,0
2007-05-01,20.52,20.864,20.369,20.682,719234,0
2007-05-02,20.609,20.985,20.609,20.793,442982,0
2007-05-03,20.73,21.299,20.73,21.141,667948,0
2007-05-04,21.21,21.235,20.757,20.921,431055,0
2007-05-07,21.395,21.395,21.095,21.115,595298,0
2007-05-08,21.113,21.191,20.923,21.106,444608,0
2007-05-09,21.113,21.136,20.938,21.075,259718,0
2007-05-10,21.066,21.167,20.526,20.719,321653,0
2007-05-11,20.611,21.07,20.537,20.556,463844,0
2007-05-14,20.612,20.661,20.511,20.531,371565,0
2007-05-15,20.585,20.627,20.353,20.353,675901,0
2007-05-16,20.406,20.537,20.181,20.243,428009,0
2007-05-17,20.172,20.521,20.172,20.26,240573,0
2007-05-18,20.264,20.39,20.059,20.318,291608,0
2007-05-21,20.5,20.801,20.393,20.582,435672,0
2007-05-22,20.671,20.911,20.562,20.836,470875,0
2007-05-23,20.887,20.931,20.765,20.864,463317,0
2007-05-24,20.883,21.108,20.548,20.692,682865,0
2007-05-25,20.799,20.863,20.526,20.572,268061,0
2007-05-29,20.689,20.697,20.479,20.572,368472,0
2007-05-30,20.5,20.691,20.357,20.582,560630,0
2007-05-31,20.711,20.752,20.451,20.507,467263,0
2007-06-01,20.623,20.872,20.48,20.547,396059,0
2007-06-04,20.611,20.995,20.516,20.524,456383,0
2007-06-05,20.561,20.561,20.272,20.336,688585,0
2007-06-06,20.392,20.392,20.225,20.26,490951,0
2007-06-07,20.247,20.306,19.541,19.769,679153,0
2007-06-08,19.68,19.795,19.57,19.701,484490,0
2007-06-11,19.835,19.868,19.76,19.835,290360,0
2007-06-12,19.828,19.828,19.418,19.588,456439,0
2007-06-13,19.778,20.407,19.758,20.251,496674,0
2007-06-14,20.248,20.409,20.11,20.301,344580,0
2007-06-15,20.89,20.89,20.317,20.419,640253,0
2007-06-18,20.419,20.419,19.934,20.175,435306,0
2007-06-19,20.178,20.306,19.944,20.225,293326,0
2007-06-20,20.637,20.637,19.808,19.835,445182,0
2007-06-21,19.821,19.897,19.662,19.693,305174,0
2007-06-22,19.687,19.876,19.594,19.769,729387,0
2007-06-25,19.725,20.057,19.601,19.769,363909,0
2007-06-26,19.871,20.07,19.512,19.741,514132,0
2007-06-27,19.651,20.11,19.645,20.089,268852,0
2007-06-28,20.288,20.288,19.769,19.769,302632,0
2007-06-29,19.808,20.067,19.639,19.655,250948,0
2007-07-02,19.731,20.056,19.548,19.835,495338,0
2007-07-03,19.835,20,19.768,19.835,807919,0
2007-07-05,19.788,19.95,19.663,19.802,545039,0
2007-07-06,19.801,19.999,19.767,19.936,239555,0
2007-07-09,19.96,20.754,19.96,20.624,398804,0
2007-07-10,20.405,20.597,19.975,20.38,430813,0
2007-07-11,20.315,20.596,20.173,20.268,299549,0
2007-07-12,20.377,20.759,20.377,20.65,277200,0
2007-07-13,20.638,20.849,20.185,20.547,304087,0
2007-07-16,20.524,21.316,20.455,20.701,405944,0
2007-07-17,20.671,20.901,20.609,20.65,220839,0
2007-07-18,20.654,21.043,20.463,21.021,290745,0
2007-07-19,21.12,21.12,20.656,20.784,239708,0
2007-07-20,20.734,20.734,20.16,20.524,420567,0
2007-07-23,20.564,20.668,20.297,20.389,322898,0
2007-07-24,20.348,20.513,20.172,20.328,419911,0
2007-07-25,20.525,20.525,20.202,20.497,433388,0
2007-07-26,20.288,20.459,19.739,20.192,508312,0
2007-07-27,20.097,20.351,19.674,19.921,834707,0
2007-07-30,20.711,20.983,19.773,19.904,460992,0
2007-07-31,20.185,20.29,19.826,19.936,514772,0
2007-08-01,19.926,20.353,19.822,20.353,514724,0
2007-08-02,20.42,20.483,19.945,20.353,443823,0
2007-08-03,20.346,20.518,19.787,20.089,435725,0
2007-08-06,20.091,20.781,19.451,20.692,1045687,0
2007-08-07,20.684,22.363,20.639,22.245,1472336,0
2007-08-08,22.172,26.566,22.163,23.447,2900909,0
2007-08-09,22.594,25.057,22.581,24.007,2348583,0
2007-08-10,24.123,24.346,21.835,22.931,1058980,0
2007-08-13,24.826,24.826,22.121,22.252,438537,0
2007-08-14,22.181,23.368,22.064,22.245,336904,0
2007-08-15,22.802,22.825,21.112,21.175,483958,0
2007-08-16,21.147,21.692,20.693,21.507,762128,0
2007-08-17,22.497,22.654,22.068,22.228,607860,0
2007-08-20,22.411,22.411,21.967,22.04,248979,0
2007-08-21,22.033,22.131,21.888,21.973,196973,0
2007-08-22,22.102,22.161,21.784,21.921,263059,0
2007-08-23,21.931,21.931,21.537,21.677,209306,0
2007-08-24,21.953,22.061,21.677,21.895,216779,0
2007-08-27,21.791,21.942,21.516,21.625,220864,0
2007-08-28,21.526,22.041,21.29,21.312,347959,0
2007-08-29,21.478,22.014,21.454,21.973,496925,0
2007-08-30,21.816,22.565,21.455,22.158,265720,0
2007-08-31,22.393,22.891,22.346,22.641,572464,0
2007-09-04,22.587,23.692,21.911,23.601,793650,0
2007-09-05,23.503,23.794,22.931,23.557,235776,0
2007-09-06,23.388,24.818,23.388,24.788,682950,0
2007-09-07,24.569,24.756,24.17,24.508,352963,0
2007-09-10,24.592,24.765,24.129,24.592,379864,0
2007-09-11,24.662,24.797,24.199,24.475,309020,0
2007-09-12,24.484,24.518,24.06,24.331,203732,0
2007-09-13,23.559,24.111,23.269,24.051,372002,0
2007-09-14,23.903,24.157,23.869,24.11,292186,0
2007-09-17,24.042,24.268,23.958,24.076,269993,0
2007-09-18,24.159,24.649,23.905,24.635,213781,0
2007-09-19,24.803,25.472,24.754,25.457,297590,0
2007-09-20,25.319,25.721,25.319,25.706,263608,0
2007-09-21,25.737,26.407,25.737,26.221,618290,0
2007-09-24,26.087,26.288,26.017,26.17,300759,0
2007-09-25,26.004,26.176,25.762,25.975,504389,0
2007-09-26,26.116,26.294,25.503,25.882,299950,0
2007-09-27,26.007,26.22,25.599,26.069,201752,0
2007-09-28,26.207,26.268,25.814,26.144,333065,0
2007-10-01,26.142,26.865,25.852,26.832,288291,0
2007-10-02,26.715,27.294,26.692,27.085,224489,0
2007-10-03,26.901,27.175,26.061,26.127,229422,0
2007-10-04,26.283,26.671,25.917,26.586,279924,0
2007-10-05,26.881,27.855,26.511,26.586,227363,0
2007-10-08,26.421,26.634,26.242,26.441,107301,0
2007-10-09,26.53,26.53,26.124,26.254,291018,0
2007-10-10,26.095,26.337,26.011,26.214,248462,0
2007-10-11,26.294,26.537,25.861,26.18,203783,0
2007-10-12,26.142,26.604,26.046,26.204,131816,0
2007-10-15,27.342,27.342,26.094,26.313,264365,0
2007-10-16,26.29,26.477,26.201,26.374,216675,0
2007-10-17,26.673,26.755,25.79,26.313,205342,0
2007-10-18,26.254,26.573,26.034,26.367,218139,0
2007-10-19,26.314,26.314,24.992,25.024,258414,0
2007-10-22,24.854,25.902,24.822,25.034,305899,0
2007-10-23,25.288,25.793,25.006,25.55,177485,0
2007-10-24,25.422,25.869,24.822,25.814,191595,0
2007-10-25,25.863,26.464,25.731,26.077,249601,0
2007-10-26,26.465,26.547,26.028,26.229,164607,0
2007-10-29,26.266,26.384,25.874,26.246,123692,0
2007-10-30,25.896,26.36,25.386,25.517,166025,0
2007-10-31,25.731,25.871,24.852,25.594,210760,0
2007-11-01,25.175,25.585,24.503,24.592,256292,0
2007-11-02,24.791,25.786,24.481,25.382,235718,0
2007-11-05,25.027,26.019,24.778,25.457,383835,0
2007-11-06,25.445,25.89,24.968,25.772,209483,0
2007-11-07,25.382,25.72,24.764,24.77,224477,0
2007-11-08,24.287,25.164,24.287,24.863,356368,0
2007-11-09,24.672,25.239,24.497,24.905,218597,0
2007-11-12,24.826,25.288,24.413,24.413,228676,0
2007-11-13,24.601,25.107,24.412,24.833,281199,0
2007-11-14,24.817,24.968,24.432,24.823,181668,0
2007-11-15,24.658,25.164,24.324,24.56,260896,0
2007-11-16,24.707,25.208,24.444,24.728,265548,0
2007-11-19,24.609,25.149,24.157,24.491,141644,0
2007-11-20,24.538,25.06,23.989,24.679,481295,0
2007-11-21,24.577,24.801,23.732,24.44,127789,0
2007-11-23,24.65,25.338,24.469,24.983,58342,0
2007-11-26,24.819,25.171,24.358,24.526,203119,0
2007-11-27,24.441,24.833,24.267,24.679,151692,0
2007-11-28,24.976,25.232,24.802,24.983,183006,0
2007-11-29,24.947,25.196,24.656,24.854,124910,0
2007-11-30,25.137,25.595,24.66,24.915,216420,0
2007-12-03,24.922,25.06,24.479,24.951,196687,0
2007-12-04,24.744,24.744,24.292,24.518,123467,0
2007-12-05,24.987,24.987,24.415,24.77,433537,0
2007-12-06,24.769,25,24.769,24.881,637431,0
2007-12-07,24.673,25.024,24.4,24.951,910673,0
2007-12-10,24.959,25.061,24.841,25.034,459199,0
2007-12-11,25.16,25.354,24.791,24.849,228654,0
2007-12-12,25.442,25.505,24.985,25.373,217864,0
2007-12-13,25.281,25.447,25.071,25.441,186702,0
2007-12-14,25.275,25.391,24.788,25.014,231364,0
2007-12-17,24.901,25.173,24.549,24.881,248113,0
2007-12-18,25.074,25.498,24.827,25.492,259210,0
2007-12-19,25.512,25.776,25.2,25.755,164550,0
2007-12-20,25.926,26.036,25.357,25.933,222726,0
2007-12-21,26.361,26.581,25.984,26.56,564824,0
2007-12-24,26.715,26.715,26.254,26.374,81981,0
2007-12-26,26.275,26.391,25.761,26.323,243522,0
2007-12-27,26.372,26.372,25.934,26.127,178542,0
2007-12-28,26.231,26.403,25.634,26.238,139025,0
2007-12-31,26.027,26.5,25.555,25.848,149838,0
2008-01-02,25.706,26.307,25.468,25.933,252904,0
2008-01-03,26.234,26.36,25.116,25.144,302586,0
2008-01-04,24.956,25.156,24.331,24.331,216958,0
2008-01-07,24.331,24.934,24.28,24.56,223585,0
2008-01-08,24.627,25.147,24.14,24.168,237427,0
2008-01-09,24.059,24.608,23.812,24.066,268454,0
2008-01-10,23.843,24.109,23.804,23.948,313474,0
2008-01-11,23.788,24.094,22.943,23.142,257230,0
2008-01-14,23.198,23.57,23.086,23.473,408602,0
2008-01-15,23.118,23.292,22.654,22.897,182406,0
2008-01-16,22.927,23.593,22.601,22.871,222007,0
2008-01-17,23.054,23.25,22.776,22.888,272475,0
2008-01-18,22.747,23.31,22.726,23.065,408253,0
2008-01-22,22.227,23.331,22.038,22.948,362327,0
2008-01-23,22.544,23.282,21.96,23.237,302009,0
2008-01-24,23.249,23.455,22.763,23.075,301882,0
2008-01-25,23.35,23.843,22.852,22.913,257662,0
2008-01-28,22.909,23.521,22.661,23.275,366831,0
2008-01-29,23.252,23.41,23.015,23.094,193784,0
2008-01-30,22.971,23.513,22.774,22.803,224365,0
2008-01-31,22.471,23.143,22.369,22.903,405512,0
2008-02-01,23.043,23.49,22.9,23.364,231739,0
2008-02-04,23.35,23.666,22.775,23.609,242877,0
2008-02-05,23.178,23.766,22.975,23.025,305887,0
2008-02-06,23.23,23.276,22.907,23.084,312369,0
2008-02-07,22.999,23.498,22.875,23.132,281892,0
2008-02-08,23.044,23.265,22.749,23.015,227428,0
2008-02-11,23.07,23.405,22.735,23.167,261608,0
2008-02-12,23.242,23.242,22.562,22.822,277878,0
2008-02-13,22.909,23.616,22.764,22.973,177828,0
2008-02-14,23.05,23.335,22.782,23.084,277916,0
2008-02-15,23.004,23.371,22.733,22.922,223878,0
2008-02-19,23.295,23.737,22.903,23.218,205695,0
2008-02-20,23.103,23.487,22.842,23.065,213834,0
2008-02-21,23.237,23.564,22.564,22.678,203384,0
2008-02-22,22.814,23.039,22.282,22.94,201265,0
2008-02-25,23.021,24.307,23.021,24.085,356107,0
2008-02-26,24.057,24.66,23.693,24.406,205571,0
2008-02-27,24.269,24.717,23.913,24.142,170667,0
2008-02-28,24.223,24.97,24.005,24.796,187804,0
2008-02-29,24.763,25.182,24.132,25.007,278042,0
2008-03-03,25.7,25.708,24.839,25.034,314153,0
2008-03-04,24.87,25.229,24.619,24.905,283153,0
2008-03-05,24.854,25.121,24.638,24.854,153379,0
2008-03-06,24.688,25.114,24.093,24.093,298048,0
2008-03-07,23.782,24.446,23.782,24.236,272493,0
2008-03-10,24.238,24.352,23.526,23.609,1119326,0
2008-03-11,24.52,24.609,23.565,24.007,874595,0
2008-03-12,24.294,24.779,23.785,23.898,411822,0
2008-03-13,23.72,24.014,23.324,23.525,480054,0
2008-03-14,23.676,24.113,22.835,22.98,341772,0
2008-03-17,22.613,22.852,21.99,22.075,466514,0
2008-03-18,22.49,23.146,22.077,23.084,365438,0
2008-03-19,23.053,24.543,22.388,22.388,279148,0
2008-03-20,22.725,23.137,22.264,22.439,830376,0
2008-03-24,22.46,23.27,22.46,22.88,257114,0
2008-03-25,22.978,23.475,22.795,23.323,249395,0
2008-03-26,23.136,23.62,23.053,23.313,277281,0
2008-03-27,23.386,23.754,23.056,23.123,250889,0
2008-03-28,23.21,23.65,23.146,23.323,171932,0
2008-03-31,23.473,23.843,23.473,23.752,282996,0
2008-04-01,23.986,24.405,23.805,24.278,296790,0
2008-04-02,24.367,24.975,24.367,24.78,371649,0
2008-04-03,24.519,25.35,24.519,25.322,326712,0
2008-04-04,25.387,25.423,24.771,24.854,223709,0
2008-04-07,24.985,25.532,24.929,25.034,159364,0
2008-04-08,24.78,25.871,24.522,25.736,251722,0
2008-04-09,25.888,25.888,24.526,24.679,189516,0
2008-04-10,24.732,24.959,24.229,24.56,272123,0
2008-04-11,24.476,24.782,23.747,23.761,245179,0
2008-04-14,23.783,24.19,23.58,23.686,332518,0
2008-04-15,23.8,24.154,23.8,23.889,215860,0
2008-04-16,24.083,24.257,23.851,23.989,286577,0
2008-04-17,23.961,24.215,23.492,23.779,220418,0
2008-04-18,23.907,24.166,23.641,23.787,345757,0
2008-04-21,23.79,24.145,23.79,23.999,185795,0
2008-04-22,23.87,24.023,23.463,23.737,180825,0
2008-04-23,23.845,24.061,23.503,23.644,149635,0
2008-04-24,23.576,23.64,23.289,23.465,293021,0
2008-04-25,23.611,23.885,23.443,23.583,598052,0
2008-04-28,23.672,23.98,23.608,23.761,617303,0
2008-04-29,23.955,24.325,23.87,24.103,245427,0
2008-04-30,24.607,24.739,24.232,24.466,278966,0
2008-05-01,24.389,24.712,24.213,24.552,257887,0
2008-05-02,24.674,24.823,24.404,24.78,253474,0
2008-05-05,24.863,24.935,24.485,24.735,198310,0
2008-05-06,24.925,25.279,24.664,25.273,282568,0
2008-05-07,25.417,25.79,24.392,24.44,187701,0
2008-05-08,25.425,25.425,24.244,24.534,346668,0
2008-05-09,24.478,24.846,24.478,24.703,168878,0
2008-05-12,24.943,24.964,24.343,24.61,340465,0
2008-05-13,24.545,24.66,24.155,24.644,291116,0
2008-05-14,24.635,25.398,24.571,24.849,299678,0
2008-05-15,24.696,25.311,24.511,24.905,269743,0
2008-05-16,25.157,25.157,24.485,24.796,216816,0
2008-05-19,24.712,24.849,24.571,24.719,250039,0
2008-05-20,25.178,25.265,24.79,25.144,264398,0
2008-05-21,24.933,25.3,24.635,24.679,232003,0
2008-05-22,24.721,25.089,24.564,24.77,236656,0
2008-05-23,24.717,24.864,24.418,24.534,208905,0
2008-05-27,24.692,24.848,24.182,24.246,205359,0
2008-05-28,24.322,24.485,23.977,24.278,120506,0
2008-05-29,24.26,24.805,24.085,24.592,271187,0
2008-05-30,24.769,24.769,24.005,24.126,302305,0
2008-06-02,24.005,24.706,23.597,24.213,276704,0
2008-06-03,24.272,24.568,24.096,24.236,184011,0
2008-06-04,24,24.217,23.725,23.846,229142,0
2008-06-05,23.779,24.5,23.757,24.5,254010,0
2008-06-06,24.388,24.726,23.963,24.033,276210,0
2008-06-09,24.036,24.475,23.64,24.475,231138,0
2008-06-10,24.359,24.7,24.107,24.213,359034,0
2008-06-11,24.353,24.925,24.317,24.763,243816,0
2008-06-12,25.166,25.166,24.48,24.71,131533,0
2008-06-13,25.188,25.231,24.637,25.075,133952,0
2008-06-16,25.072,25.235,24.694,25.229,92942,0
2008-06-17,25.024,25.124,24.778,25.11,135091,0
2008-06-18,25.103,25.103,24.712,24.763,167632,0
2008-06-19,24.746,25.157,24.124,24.287,206266,0
2008-06-20,24.23,24.671,23.694,24.16,378890,0
2008-06-23,24.203,24.493,23.694,24.374,172595,0
2008-06-24,24.109,24.44,23.746,24.016,181050,0
2008-06-25,23.988,24.697,23.826,24.617,214284,0
2008-06-26,24.485,24.796,23.963,24.203,195655,0
2008-06-27,24.103,24.284,23.923,24.187,1117005,0
2008-06-30,24.238,24.834,24.027,24.5,300484,0
2008-07-01,24.34,24.7,23.829,24.126,347291,0
2008-07-02,24.21,24.299,23.644,23.644,245253,0
2008-07-03,23.603,23.892,23.186,23.397,145574,0
2008-07-07,23.45,23.988,22.447,22.447,304667,0
2008-07-08,22.555,23.056,22.45,22.973,286388,0
2008-07-09,23.024,23.398,22.328,22.336,237309,0
2008-07-10,22.265,23.243,21.668,23.227,245875,0
2008-07-11,22.987,23.404,22.528,23.142,203231,0
2008-07-14,23.375,23.375,22.73,22.996,136919,0
2008-07-15,22.779,22.996,22.129,22.319,310322,0
2008-07-16,22.318,22.863,21.56,22.692,275409,0
2008-07-17,22.837,22.837,22.386,22.711,211729,0
2008-07-18,22.692,22.777,21.923,22.355,234102,0
2008-07-21,22.393,23.37,22.117,23.313,283140,0
2008-07-22,23.183,24.379,22.893,23.042,257004,0
2008-07-23,23.051,23.051,22.678,22.678,274026,0
2008-07-24,22.832,22.952,22.399,22.592,237029,0
2008-07-25,22.839,23.18,22.537,22.727,206392,0
2008-07-28,22.623,22.799,22.516,22.609,178793,0
2008-07-29,22.73,23.401,22.41,23.167,222350,0
2008-07-30,23.361,23.727,23.07,23.644,296452,0
2008-07-31,23.559,23.745,22.695,22.98,283616,0
2008-08-01,23.057,23.12,22.731,22.837,159721,0
2008-08-04,22.971,23.34,21.956,22.219,369175,0
2008-08-05,22.381,22.495,22.122,22.381,153147,0
2008-08-06,22.523,22.932,22.345,22.888,211599,0
2008-08-07,22.644,22.78,22.201,22.295,185726,0
2008-08-08,23.579,23.585,22.17,22.278,555110,0
2008-08-11,22.554,23.05,22.268,22.996,186400,0
2008-08-12,22.893,22.899,22.398,22.641,251687,0
2008-08-13,22.659,22.866,22.416,22.752,752126,0
2008-08-14,22.722,22.778,22.5,22.692,655622,0
2008-08-15,22.886,23.022,22.586,22.736,542377,0
2008-08-18,21.794,22.771,21.794,22.464,462119,0
2008-08-19,22.319,22.592,22.206,22.592,326785,0
2008-08-20,22.62,23.484,22.59,23.447,346947,0
2008-08-21,23.45,23.572,22.966,22.966,227775,0
2008-08-22,22.96,23.265,22.722,23.015,182519,0
2008-08-25,22.979,22.979,22.58,22.651,248816,0
2008-08-26,22.674,22.915,22.53,22.786,189094,0
2008-08-27,22.922,23.252,22.9,23.152,181402,0
2008-08-28,23.132,23.706,23.118,23.634,201228,0
2008-08-29,23.652,23.708,23.119,23.285,279029,0
2008-09-02,23.867,23.867,22.887,22.922,292317,0
2008-09-03,23.024,23.552,23.024,23.245,202799,0
2008-09-04,23.215,23.316,22.593,22.777,162898,0
2008-09-05,22.758,22.758,21.929,22.515,259021,0
2008-09-08,22.874,23.075,22.524,22.803,193831,0
2008-09-09,22.634,22.959,21.699,21.734,333862,0
2008-09-10,22.102,22.314,21.493,21.921,253909,0
2008-09-11,22.027,22.027,21.305,21.497,273228,0
2008-09-12,21.537,21.756,21.315,21.421,479563,0
2008-09-15,20.779,21.434,20.02,20.058,308668,0
2008-09-16,20.243,21.014,19.515,20.878,628380,0
2008-09-17,20.634,21.698,18.796,18.859,766777,0
2008-09-18,19.252,19.79,18.072,19.132,742451,0
2008-09-19,20.687,21.437,20.201,21.437,1501646,0
2008-09-22,21.284,21.516,20.873,21.194,405046,0
2008-09-23,21.141,21.268,20.455,20.507,286446,0
2008-09-24,20.657,21.086,20.064,20.192,285634,0
2008-09-25,20.481,20.617,20.054,20.353,397270,0
2008-09-26,19.878,20.201,19.328,20.065,230474,0
2008-09-29,19.642,19.642,16.2,17.352,473715,0
2008-09-30,17.494,18.138,16.773,17.859,695434,0
2008-10-01,17.064,17.064,14.243,14.968,1507556,0
2008-10-02,14.785,14.899,13.292,13.356,781525,0
2008-10-03,13.493,13.808,12.07,12.085,645407,0
2008-10-06,11.896,11.954,9.586,9.88,1828374,0
2008-10-07,10.536,10.536,8.7278,8.7343,1265833,0
2008-10-08,8.6942,8.9936,7.2636,8.3366,1240257,0
2008-10-09,8.4627,8.7982,7.2176,7.2675,779936,0
2008-10-10,6.8712,7.4721,6.085,7.0216,986660,0
2008-10-13,7.3252,9.2791,7.2751,8.8691,1170331,0
2008-10-14,9.4283,9.514,8.705,8.9118,695920,0
2008-10-15,8.5584,8.8506,7.6422,7.649,540090,0
2008-10-16,7.7545,8.7268,7.2681,8.2766,794142,0
2008-10-17,7.8733,8.7744,7.7876,8.1666,757231,0
2008-10-20,8.5074,9.2443,8.407,9.2002,555020,0
2008-10-21,9.0098,9.4347,8.7891,9.1262,597812,0
2008-10-22,8.8487,9.4774,8.6256,8.9555,701554,0
2008-10-23,9.1281,9.4215,8.5907,9.0483,629950,0
2008-10-24,8.5639,9.1713,8.1993,8.9648,465582,0
2008-10-27,8.7735,9.1685,8.3947,8.4371,548753,0
2008-10-28,8.7451,9.1886,8.0672,9.0399,619976,0
2008-10-29,9.1685,9.588,8.7516,8.9388,1039219,0
2008-10-30,9.2473,9.317,8.461,9.2693,675617,0
2008-10-31,8.9397,8.9397,6.9726,7.3015,1486293,0
2008-11-03,7.1077,8.9026,6.2567,6.5213,1372196,0
2008-11-04,6.6509,6.6583,6.2505,6.4365,1572214,0
2008-11-05,6.3453,6.4312,5.9374,6.1738,1163453,0
2008-11-06,6.219,6.2712,5.4539,5.4613,815846,0
2008-11-07,5.4402,5.5963,5.217,5.4104,1176684,0
2008-11-10,5.6351,5.6351,5.093,5.4272,848127,0
2008-11-11,5.2918,5.3735,4.5423,4.5794,1151447,0
2008-11-12,4.4595,4.8082,3.7398,3.7398,908864,0
2008-11-13,3.7393,3.9922,3.3156,3.9772,1622115,0
2008-11-14,3.9032,3.9032,3.1896,3.2565,1055984,0
2008-11-17,3.5013,3.5382,3.0485,3.0783,736752,0
2008-11-18,3.0784,3.1826,2.8478,3.019,1393240,0
2008-11-19,2.9783,3.0229,2.0573,2.2134,1040612,0
2008-11-20,2.2305,2.4165,2.0966,2.1115,1462101,0
2008-11-21,2.1444,2.6046,1.8775,2.0777,1530407,0
2008-11-24,2.1063,2.2843,1.9581,2.2472,1526412,0
2008-11-25,2.2682,2.4168,2.2088,2.4168,1053579,0
2008-11-26,2.4402,2.685,2.3661,2.6627,873366,0
2008-11-28,2.6704,3.0783,2.6333,3.0783,469285,0
2008-12-01,3.0188,3.0188,2.418,2.4254,1135500,0
2008-12-02,2.4985,2.6763,2.239,2.4763,766805,0
2008-12-03,2.4613,2.662,2.3201,2.5356,883026,0
2008-12-04,2.5058,2.5058,2.2462,2.298,610920,0
2008-12-05,2.2641,2.3755,2.1009,2.2047,1058754,0
2008-12-08,2.363,2.4077,2.1698,2.2219,1213584,0
2008-12-09,2.2547,2.5217,2.0617,2.1284,1141636,0
2008-12-10,2.2451,2.3048,2.0668,2.2302,869206,0
2008-12-11,2.2111,2.2407,1.9368,1.9588,789459,0
2008-12-12,1.9353,1.965,1.5408,1.7045,1841768,0
2008-12-15,1.8512,1.9703,1.5984,1.6283,1590904,0
2008-12-16,1.6994,1.7808,1.6473,1.7808,1241065,0
2008-12-17,1.7884,1.8994,1.64,1.7215,928138,0
2008-12-18,1.7609,1.7979,1.6643,1.6791,868413,0
2008-12-19,1.7512,1.9588,1.7067,1.9588,2165427,0
2008-12-22,2.0215,2.1774,1.8208,2.0436,1566241,0
2008-12-23,2.0152,2.0301,1.8221,1.9336,894770,0
2008-12-24,1.9121,1.942,1.8228,1.942,288690,0
2008-12-26,1.9471,1.9844,1.8727,1.9844,441056,0
2008-12-29,1.9972,2.0047,1.819,1.8489,666441,0
2008-12-30,1.8953,1.9324,1.8579,1.925,823005,0
2008-12-31,1.9038,3.0416,1.874,2.9002,2814878,0
2009-01-02,2.9141,2.9215,2.7133,2.8919,1090413,0
2009-01-05,2.9281,3.6936,2.9133,3.3667,1663629,0
2009-01-06,3.4632,5.187,3.4632,4.9865,3540698,0
2009-01-07,4.8169,4.8615,3.8597,4.0451,2763336,0
2009-01-08,3.9686,4.8234,3.8648,4.6897,2541576,0
2009-01-09,4.5635,4.6451,4.1926,4.2147,1514508,0
2009-01-12,4.1641,4.3423,3.5703,3.6295,1687724,0
2009-01-13,3.6028,4.0187,3.4691,3.8924,1954945,0
2009-01-14,3.8894,4.0158,3.2661,3.2734,1597678,0
2009-01-15,3.2693,3.4104,2.5932,3.1209,1755234,0
2009-01-16,3.246,3.4467,2.9936,3.1124,1020350,0
2009-01-20,3.0818,3.0818,2.6881,2.6881,975206,0
2009-01-21,3.0195,3.0418,2.6996,2.8408,1074642,0
2009-01-22,2.7672,2.8565,2.5735,2.6034,853677,0
2009-01-23,2.4625,2.7297,2.4255,2.6034,541310,0
2009-01-26,2.6159,2.9134,2.5119,2.6459,797347,0
2009-01-27,2.6671,2.8378,2.6148,2.8155,672531,0
2009-01-28,2.9311,3.0276,2.8346,2.9681,1008593,0
2009-01-29,2.9098,2.9841,2.7985,2.7985,525121,0
2009-01-30,2.6759,2.7725,2.4529,2.4679,875149,0
2009-02-02,2.4254,2.544,2.314,2.366,913183,0
2009-02-03,2.3287,2.3364,2.173,2.2472,1062055,0
2009-02-04,2.2929,2.3743,2.2261,2.2557,1001044,0
2009-02-05,2.3703,2.3703,2.2555,2.3323,750573,0
2009-02-06,2.3392,2.7215,2.3317,2.6374,1125510,0
2009-02-09,2.7224,2.7529,2.5694,2.6459,822289,0
2009-02-10,2.7057,2.7057,2.377,2.3999,704169,0
2009-02-11,2.4663,2.6039,2.3742,2.4508,637702,0
2009-02-12,2.4005,2.5153,2.3853,2.4849,552366,0
2009-02-13,2.5105,2.5256,2.4262,2.434,257395,0
2009-02-17,2.3595,2.4515,2.298,2.298,712224,0
2009-02-18,2.3631,2.3631,2.0649,2.1031,660334,0
2009-02-19,2.0328,2.2009,1.9257,2.0097,628505,0
2009-02-20,1.9747,2.0055,1.7374,1.8062,709581,0
2009-02-23,1.8919,1.9149,1.662,1.662,644029,0
2009-02-24,1.6552,1.9156,1.6552,1.9081,624045,0
2009-02-25,1.9519,1.9747,1.7529,1.8062,435207,0
2009-02-26,1.8131,1.9586,1.7978,1.7978,482727,0
2009-02-27,1.8048,1.8429,1.6977,1.7132,595888,0
2009-03-02,1.5173,1.5173,1.004,1.0347,1828761,0
2009-03-03,1.0805,1.1034,0.5976,0.6361,6271510,0
2009-03-04,0.6793,0.8014,0.6566,0.6869,3085591,0
2009-03-05,0.7394,0.7394,0.6022,0.6022,1525550,0
2009-03-06,0.6546,0.6854,0.5775,0.67,1504580,0
2009-03-09,0.6852,0.7385,0.6396,0.67,968345,0
2009-03-10,0.6996,0.8458,0.6996,0.8226,1085887,0
2009-03-11,1.678,1.7846,0.9608,1.1363,3476798,0
2009-03-12,1.1805,1.2111,1.0731,1.1958,904909,0
2009-03-13,1.3339,1.3951,1.2266,1.3569,1413682,0
2009-03-16,1.3914,1.5977,1.3302,1.4756,1038791,0
2009-03-17,1.4765,1.53,1.3769,1.4841,523811,0
2009-03-18,1.4501,1.4806,1.267,1.4501,838154,0
2009-03-19,1.4698,1.4774,1.3397,1.4163,490126,0
2009-03-20,1.4415,1.4492,1.2126,1.2126,1999104,0
2009-03-23,1.3037,1.4417,1.2958,1.4417,677069,0
2009-03-24,1.4119,1.4426,1.3356,1.3737,607553,0
2009-03-25,1.3955,1.457,1.3649,1.4417,725449,0
2009-03-26,1.5019,1.517,1.4406,1.5093,576584,0
2009-03-27,1.4638,1.4944,1.4179,1.4332,671320,0
2009-03-30,1.3393,1.4005,1.2399,1.2552,573243,0
2009-03-31,1.3087,1.3774,1.2552,1.2552,636617,0
2009-04-01,1.2417,1.4485,1.2417,1.4332,714902,0
2009-04-02,1.5103,1.5947,1.4644,1.518,690406,0
2009-04-03,1.5196,1.5349,1.4584,1.5349,321354,0
2009-04-06,1.5273,1.5502,1.4358,1.4584,373457,0
2009-04-07,1.4352,1.4582,1.3737,1.3737,376161,0
2009-04-08,1.3711,1.4323,1.3481,1.4245,222598,0
2009-04-09,1.4849,1.5077,1.4389,1.4925,644628,0
2009-04-13,1.4618,1.5004,1.4465,1.4925,403449,0
2009-04-14,1.5113,1.5952,1.4426,1.4501,690358,0
2009-04-15,1.4426,1.4958,1.4426,1.4501,462903,0
2009-04-16,1.468,1.4985,1.4528,1.4756,475317,0
2009-04-17,1.4976,1.6348,1.4896,1.6198,860834,0
2009-04-20,1.5493,1.5644,1.3968,1.4501,920697,0
2009-04-21,1.3968,1.5263,1.3891,1.5263,321006,0
2009-04-22,1.4772,1.6227,1.4006,1.4925,640452,0
2009-04-23,1.5418,1.5725,1.4501,1.4501,421896,0
2009-04-24,1.4914,1.5604,1.4534,1.5604,702585,0
2009-04-27,1.5077,1.5157,1.4695,1.4925,393649,0
2009-04-28,1.4602,1.4908,1.4528,1.4756,204828,0
2009-04-29,1.4815,1.5501,1.4663,1.5349,410661,0
2009-04-30,1.5632,1.6014,1.5093,1.5093,630742,0
2009-05-01,1.5195,1.7562,1.5043,1.6877,1283511,0
2009-05-04,1.7585,2.8594,1.7585,2.7985,5291024,0
2009-05-05,3.231,3.7743,2.917,3.5448,6115806,0
2009-05-06,3.7195,3.7501,2.9234,3.1375,4312071,0
2009-05-07,3.44,3.44,2.7749,3.104,1820326,0
2009-05-08,2.6813,3.21,2.6813,3.1715,1904206,0
2009-05-11,3.0745,3.4413,2.9902,3.3499,1564778,0
2009-05-12,3.1058,3.2053,2.7463,2.8919,1619043,0
2009-05-13,2.758,2.8348,2.3215,2.4592,1323793,0
2009-05-14,2.3359,2.6806,2.2134,2.4508,1170164,0
2009-05-15,2.4608,2.5834,2.2385,2.3152,923693,0
2009-05-18,2.3529,2.529,2.3377,2.4679,807423,0
2009-05-19,2.5148,2.7825,2.4767,2.7137,988463,0
2009-05-20,2.7485,2.9858,2.6872,2.756,810628,0
2009-05-21,2.6934,2.7545,2.4865,2.7391,736615,0
2009-05-22,2.7213,2.7826,2.5219,2.5527,418897,0
2009-05-26,2.565,2.6798,2.4961,2.6798,619214,0
2009-05-27,2.7488,2.8329,2.6261,2.6798,595312,0
2009-05-28,2.7207,2.7513,2.5448,2.6288,397142,0
2009-05-29,2.718,2.7871,2.565,2.6798,748253,0
2009-06-01,2.7181,2.9784,2.6954,2.9173,1044049,0
2009-06-02,2.9055,3.0203,2.8136,2.8748,846218,0
2009-06-03,2.7983,2.8748,2.7143,2.8748,684039,0
2009-06-04,2.9156,3.3595,2.9078,3.214,1741538,0
2009-06-05,3.2874,3.8072,3.2337,3.5703,2714861,0
2009-06-08,3.4591,4.0637,3.3138,3.7653,2835775,0
2009-06-09,3.9389,3.9389,3.5564,3.6635,1291156,0
2009-06-10,3.7616,3.93,3.601,3.884,1438081,0
2009-06-11,3.8871,4.0022,3.7573,3.9179,1051473,0
2009-06-12,3.9312,4.2064,3.7705,4.13,1535963,0
2009-06-15,4.137,4.1678,3.8236,3.9687,967444,0
2009-06-16,3.9856,4.1312,3.5417,3.6718,1101450,0
2009-06-17,3.5447,3.5983,3.1541,3.3072,1265572,0
2009-06-18,3.3092,3.3858,3.0724,3.0951,781656,0
2009-06-19,3.12,3.4257,3.0053,3.1124,1458119,0
2009-06-22,2.9748,2.9748,2.5619,2.5696,1222770,0
2009-06-23,2.5949,2.6101,2.3344,2.3574,928371,0
2009-06-24,2.3766,2.942,2.3691,2.7052,1286209,0
2009-06-25,2.6934,3.1064,2.4945,3.053,989755,0
2009-06-26,3.0839,3.214,2.8774,3.214,3491563,0
2009-06-29,3.2344,3.3874,3.0967,3.1886,835283,0
2009-06-30,3.1809,3.2421,3.0739,3.1886,683321,0
2009-07-01,3.2514,3.3968,3.1442,3.2054,640615,0
2009-07-02,3.1084,3.1622,2.8791,2.9173,847096,0
2009-07-06,2.7802,2.8338,2.5656,2.6881,605966,0
2009-07-07,2.6918,2.6995,2.5619,2.5696,372023,0
2009-07-08,2.5978,2.6895,2.3381,2.3914,814356,0
2009-07-09,2.4567,2.6634,2.4262,2.434,403472,0
2009-07-10,2.4348,2.4881,2.3734,2.4421,349651,0
2009-07-13,2.4583,2.4735,2.2976,2.4508,442370,0
2009-07-14,2.4703,2.608,2.4626,2.4933,416588,0
2009-07-15,2.6382,2.6764,2.5234,2.6459,555908,0
2009-07-16,2.6187,2.6953,2.5037,2.6798,521649,0
2009-07-17,2.6902,2.6976,2.5297,2.5527,736024,0
2009-07-20,2.5898,2.7432,2.5669,2.6204,466198,0
2009-07-21,2.6362,2.6669,2.5441,2.5441,404940,0
2009-07-22,2.5074,2.6144,2.4769,2.561,500461,0
2009-07-23,2.5749,2.7587,2.5749,2.7052,1310371,0
2009-07-24,2.6677,2.8359,2.599,2.7899,624551,0
2009-07-27,2.7942,2.9471,2.7942,2.8325,444274,0
2009-07-28,2.8035,2.8953,2.7652,2.8493,426522,0
2009-07-29,2.7985,2.8672,2.7298,2.7985,546420,0
2009-07-30,2.8711,2.9937,2.8561,2.9173,513537,0
2009-07-31,2.8831,2.998,2.8679,2.9597,430330,0
2009-08-03,3.0149,3.3746,2.9765,3.2905,1145980,0
2009-08-04,3.2607,3.3986,3.1767,3.2224,742971,0
2009-08-05,3.1942,3.271,3.0642,3.248,668777,0
2009-08-06,3.2849,3.3231,3.0933,3.1545,526056,0
2009-08-07,3.2954,3.3721,3.1121,3.2649,1086691,0
2009-08-10,3.2471,3.3316,3.1323,3.2394,385856,0
2009-08-11,3.2403,3.2403,2.9033,3.0104,623081,0
2009-08-12,3.0266,3.1568,2.8734,3.019,322224,0
2009-08-13,3.0546,3.2155,3.0162,3.0698,411600,0
2009-08-14,3.0963,3.1042,2.9128,2.9513,414236,0
2009-08-17,2.8616,2.8616,2.6779,2.7391,675057,0
2009-08-18,2.7696,2.8994,2.7696,2.8155,287947,0
2009-08-19,2.7695,2.93,2.7463,2.8919,282999,0
2009-08-20,2.8901,2.9665,2.8669,2.9513,280299,0
2009-08-21,3.0241,3.0395,2.8941,2.9936,549628,0
2009-08-24,3.0352,3.0657,2.9282,2.9513,487875,0
2009-08-25,2.9579,3.0421,2.7897,2.9426,338075,0
2009-08-26,2.9087,2.9164,2.8171,2.9087,414915,0
2009-08-27,2.8958,2.934,2.7963,2.934,335856,0
2009-08-28,2.9599,3.0438,2.8375,2.8832,425210,0
2009-08-31,2.8499,2.9953,2.735,2.934,1064869,0
2009-09-01,2.9191,2.9265,2.6814,2.6964,827682,0
2009-09-02,2.6961,2.7574,2.589,2.612,483056,0
2009-09-03,2.6144,2.6297,2.5228,2.561,372666,0
2009-09-04,2.5241,2.769,2.5241,2.7306,375479,0
2009-09-08,2.8137,2.8594,2.7755,2.7985,466508,0
2009-09-09,2.7831,2.806,2.6991,2.7985,431328,0
2009-09-10,2.8093,2.9318,2.7403,2.9087,914487,0
2009-09-11,2.9664,3.2108,2.9052,3.0276,1336935,0
2009-09-14,2.9847,3.199,2.9463,3.1375,897172,0
2009-09-15,3.1732,3.3034,3.1352,3.1886,948409,0
2009-09-16,3.2535,3.5598,3.2535,3.3836,1808689,0
2009-09-17,3.4476,3.6009,3.2179,3.3327,1159957,0
2009-09-18,3.3503,3.4421,3.2585,3.4345,870542,0
2009-09-21,3.3318,3.4005,3.2627,3.4005,590415,0
2009-09-22,3.6124,4.0409,3.5435,4.0027,2349696,0
2009-09-23,4.1296,4.7261,4.0455,4.2828,4475773,0
2009-09-24,4.2371,4.3443,3.9235,4.0537,1636715,0
2009-09-25,4.0179,4.1481,3.8572,4.0027,940897,0
2009-09-28,4.0033,4.1564,3.8961,4.0876,651513,0
2009-09-29,4.0876,4.3017,3.9192,4.0876,780718,0
2009-09-30,4.1284,4.182,3.9297,4.0366,647735,0
2009-10-01,4.0068,4.045,3.6242,3.6549,1044275,0
2009-10-02,3.5365,3.705,3.3989,3.6974,982487,0
2009-10-05,3.7158,3.9302,3.6853,3.8077,1015056,0
2009-10-06,3.9582,3.9734,3.8125,3.8586,630631,0
2009-10-07,3.8647,3.9715,3.8339,3.8416,459979,0
2009-10-08,3.9195,4.0801,3.8428,4.0111,581588,0
2009-10-09,3.9959,4.0723,3.9039,4.0111,335208,0
2009-10-12,4.0884,4.1724,4.0808,4.0961,500521,0
2009-10-13,4.1579,4.2115,4.0199,4.1808,647895,0
2009-10-14,4.2564,4.5702,4.2564,4.486,1266818,0
2009-10-15,4.4583,4.9399,4.3435,4.8252,1829075,0
2009-10-16,4.7793,4.9555,4.6339,4.8252,1235774,0
2009-10-19,4.9388,5.115,4.8393,4.9695,980924,0
2009-10-20,5.0103,5.2167,4.9718,4.995,1263805,0
2009-10-21,4.9567,5.1632,4.8575,4.9186,1093942,0
2009-10-22,4.9675,5.136,4.9215,5.0287,877298,0
2009-10-23,5.0854,5.1543,4.8633,4.9017,782634,0
2009-10-26,4.9097,5.1013,4.6724,4.7491,1225910,0
2009-10-27,4.7577,4.9336,4.6811,4.6811,754620,0
2009-10-28,4.6849,4.7004,4.2333,4.2485,1187302,0
2009-10-29,4.3071,4.7201,4.3071,4.6897,992126,0
2009-10-30,4.6667,4.6667,4.2919,4.2998,954465,0
2009-11-02,4.3857,4.4851,4.0103,4.2401,1003960,0
2009-11-03,4.1747,4.2969,4.0523,4.274,556898,0
2009-11-04,4.4075,4.4765,4.2164,4.2318,428372,0
2009-11-05,4.2558,4.4242,4.141,4.4015,484172,0
2009-11-06,4.3592,4.4584,4.0377,4.2828,606875,0
2009-11-09,4.4071,4.4071,4.2465,4.3843,718553,0
2009-11-10,4.3514,4.4049,4.1755,4.2828,571827,0
2009-11-11,4.3637,4.3637,4.1111,4.1721,598255,0
2009-11-12,4.149,4.2178,3.973,4.0111,644031,0
2009-11-13,4.0101,4.1634,3.8954,4.0789,532213,0
2009-11-16,4.0808,4.1573,3.9813,4.0961,1027816,0
2009-11-17,4.0114,4.042,3.8813,3.9349,884479,0
2009-11-18,3.9462,3.9764,3.8236,3.8924,585177,0
2009-11-19,3.8559,3.8942,3.749,3.8331,725149,0
2009-11-20,3.7899,3.8818,3.7439,3.7822,695505,0
2009-11-23,3.8818,3.9276,3.7516,3.7822,633336,0
2009-11-24,3.7813,3.7813,3.6744,3.7736,391659,0
2009-11-25,3.7513,3.8663,3.6977,3.8586,483815,0
2009-11-27,3.6376,3.8139,3.6147,3.7143,290527,0
2009-11-30,3.6913,3.8214,3.6532,3.7143,610435,0
2009-12-01,3.7853,3.8387,3.5176,3.5788,1076669,0
2009-12-02,3.5407,3.5486,3.3267,3.426,1312604,0
2009-12-03,3.4325,3.463,3.2335,3.2565,1198687,0
2009-12-04,3.2887,3.4111,3.1361,3.197,1765450,0
2009-12-07,3.2077,3.4297,3.1924,3.3072,823167,0
2009-12-08,3.2771,3.3306,3.2159,3.2311,587095,0
2009-12-09,3.2582,3.3271,3.044,3.197,1278946,0
2009-12-10,3.2105,3.4177,3.0883,3.18,1563507,0
2009-12-11,3.1937,3.2474,3.0637,3.1633,1083309,0
2009-12-14,3.2831,3.4514,3.199,3.4514,1402601,0
2009-12-15,3.4092,3.4553,3.3327,3.3327,930235,0
2009-12-16,3.3837,3.6364,3.3456,3.6211,1565399,0
2009-12-17,3.532,3.6083,3.4705,3.5703,1290239,0
2009-12-18,3.6258,3.9163,3.5876,3.8246,1626704,0
2009-12-21,4.0129,4.0129,3.8983,3.9519,770382,0
2009-12-22,4.0198,4.0198,3.8743,3.9433,683039,0
2009-12-23,3.972,4.3548,3.972,4.3164,1027270,0
2009-12-24,4.3596,4.5586,4.3367,4.3674,712812,0
2009-12-28,4.4758,4.5296,4.3228,4.4606,1340581,0
2009-12-29,4.4514,4.788,4.375,4.7575,1449413,0
2009-12-30,4.6796,4.7257,4.496,4.5877,1189686,0
2009-12-31,4.5614,4.745,4.462,4.6301,1117431,0
2010-01-04,4.74,4.8931,4.7093,4.8931,1305523,0
2010-01-05,4.8685,4.9605,4.746,4.876,1257368,0
2010-01-06,4.8373,5.0518,4.8297,5.0287,1046745,0
2010-01-07,5.0543,5.6517,4.9931,5.5291,2324469,0
2010-01-08,5.6184,5.9474,5.5877,5.8175,2057203,0
2010-01-11,5.9339,5.9874,5.4516,5.597,2293701,0
2010-01-12,5.3774,5.6452,5.2473,5.385,2245620,0
2010-01-13,5.3644,5.548,5.1194,5.4867,1259481,0
2010-01-14,5.5494,5.9628,5.5187,5.8938,1451866,0
2010-01-15,5.9005,5.9312,5.6557,5.8852,1069225,0
2010-01-19,5.8789,6.0703,5.8636,6.0549,1000161,0
2010-01-20,5.9596,6.0744,5.8373,6.021,662433,0
2010-01-21,6.0568,6.1795,5.8886,5.9192,857917,0
2010-01-22,5.8885,6.0111,5.6589,5.6818,967302,0
2010-01-25,5.7138,5.8059,5.6071,5.6987,736012,0
2010-01-26,5.6874,5.9324,5.5191,5.7409,852530,0
2010-01-27,5.7305,6.0369,5.723,5.8684,715326,0
2010-01-28,5.9149,6.0526,5.7542,5.9531,861096,0
2010-01-29,6.2261,6.3025,5.8819,5.9278,1511637,0
2010-02-01,6.0349,6.2646,5.9048,6.2415,1062770,0
2010-02-02,6.279,6.3706,6.1718,6.2331,920435,0
2010-02-03,6.2358,6.2665,5.9681,6.1058,856971,0
2010-02-04,6.0226,6.0226,5.3338,5.4867,1779320,0
2010-02-05,5.2748,5.5965,4.7695,5.5121,1823581,0
2010-02-08,5.4777,5.6536,5.2635,5.3936,586120,0
2010-02-09,5.4943,5.647,5.4484,5.563,456609,0
2010-02-10,5.5437,5.5513,5.4059,5.5206,447175,0
2010-02-11,5.5184,5.7403,5.4189,5.7329,468268,0
2010-02-12,5.5139,5.805,5.5139,5.7668,438357,0
2010-02-16,5.8513,5.943,5.7441,5.9278,356924,0
2010-02-17,5.9786,6.0169,5.8332,5.9786,387196,0
2010-02-18,5.7362,6.0118,5.6906,6.0042,371448,0
2010-02-19,6.0042,6.0807,5.9043,6.0042,370192,0
2010-02-22,6.0628,6.0705,5.9325,5.9786,236707,0
2010-02-23,5.931,6.0305,5.602,5.6477,550115,0
2010-02-24,5.7307,5.9146,5.6006,5.7921,595325,0
2010-02-25,5.6896,5.9192,5.5899,5.9192,507741,0
2010-02-26,5.9576,6.0339,5.8198,5.9192,760564,0
2010-03-01,5.9904,6.7326,5.738,6.725,2333678,0
2010-03-02,6.8844,7.374,6.7544,7.1828,1883280,0
2010-03-03,7.1662,7.6102,7.0591,7.327,1180223,0
2010-03-04,7.29,7.4199,6.9152,7.1828,799410,0
2010-03-05,7.2358,7.412,7.1977,7.3354,1218356,0
2010-03-08,7.3658,7.4807,7.1823,7.4117,1073034,0
2010-03-09,7.3559,7.3636,6.9808,6.9962,1031416,0
2010-03-10,7.0008,7.1846,7.0008,7.1232,574799,0
2010-03-11,7.1084,7.185,6.8101,6.971,618287,0
2010-03-12,7.0195,7.0727,6.9427,6.9962,523351,0
2010-03-15,6.9404,6.9482,6.6418,6.8944,541950,0
2010-03-16,6.9087,7.0157,6.8857,6.9625,441779,0
2010-03-17,6.9679,7.1366,6.9679,7.0216,459045,0
2010-03-18,6.9656,7.0424,6.8434,6.9199,328424,0
2010-03-19,6.9376,6.9376,6.1262,6.1566,2330505,0
2010-03-22,6.1474,6.5531,5.8491,6.3772,918272,0
2010-03-23,6.3578,6.6792,6.3578,6.6485,527135,0
2010-03-24,6.5961,6.7566,6.489,6.5806,421460,0
2010-03-25,6.6855,6.7314,6.3177,6.3177,653701,0
2010-03-26,6.3706,6.4625,5.9119,6.1566,1118324,0
2010-03-29,6.1945,6.3705,6.1794,6.3094,416746,0
2010-03-30,6.3592,6.5581,6.3055,6.4282,566093,0
2010-03-31,6.4123,6.7182,6.3433,6.6571,870651,0
2010-04-01,6.7432,7.0036,6.6284,6.8351,740521,0
2010-04-05,6.9068,7.0216,6.7311,7.0216,577732,0
2010-04-06,6.9623,7.1457,6.9238,7.0385,467541,0
2010-04-07,7.0176,7.1398,6.8874,6.9793,404038,0
2010-04-08,6.9416,7.1175,6.8879,7.0641,343636,0
2010-04-09,7.081,7.1958,6.813,7.081,1701204,0
2010-04-12,7.0578,7.1419,6.8739,6.9199,392567,0
2010-04-13,6.9227,6.9457,6.747,6.7926,382511,0
2010-04-14,6.8782,6.9775,6.817,6.9625,339178,0
2010-04-15,6.976,6.999,6.9069,6.9455,339275,0
2010-04-16,6.9139,6.9214,6.5846,6.6995,639982,0
2010-04-19,6.6794,6.7557,6.3733,6.5723,504640,0
2010-04-20,6.6468,7.0367,6.6468,7.0216,515106,0
2010-04-21,7.066,7.2653,6.9742,7.2422,690218,0
2010-04-22,7.1442,7.3354,6.9605,7.3354,389718,0
2010-04-23,7.35,7.4189,7.2044,7.327,385834,0
2010-04-26,7.3305,7.4223,7.2691,7.2844,255885,0
2010-04-27,7.2712,7.4244,7.1259,7.149,527562,0
2010-04-28,7.1941,7.2628,7.0181,7.1403,336463,0
2010-04-29,7.2638,7.3862,7.1644,7.3862,348955,0
2010-04-30,7.4319,7.4319,6.8962,6.9115,631970,0
2010-05-03,6.9995,7.0376,6.64,7.0303,551257,0
2010-05-04,6.9268,6.9268,6.46,6.5976,690627,0
2010-05-05,6.3859,6.5006,6.1182,6.2331,868213,0
2010-05-06,6.195,6.2563,4.5947,5.6055,1385266,0
2010-05-07,5.7361,6.0805,5.545,5.6904,1442953,0
2010-05-10,6.0608,6.3517,5.8926,6.0381,803506,0
2010-05-11,5.9434,6.4404,5.8591,6.1654,528561,0
2010-05-12,6.16,6.5044,6.16,6.5044,455164,0
2010-05-13,6.487,6.6018,6.2957,6.3263,440540,0
2010-05-14,6.2517,6.3055,5.9767,6.1144,928466,0
2010-05-17,6.161,6.2988,5.4799,5.8089,714186,0
2010-05-18,5.9264,5.9572,5.444,5.5206,649997,0
2010-05-19,5.4578,5.4578,5.014,5.1898,861947,0
2010-05-20,4.9394,4.9394,4.5035,4.664,1525471,0
2010-05-21,4.5523,5.0956,4.3455,4.8508,1231083,0
2010-05-24,4.8591,5.0887,4.7902,4.8591,658105,0
2010-05-25,4.6309,4.6922,4.432,4.6387,876854,0
2010-05-26,4.6961,5.1474,4.6961,4.8339,939939,0
2010-05-27,4.9958,5.3171,4.9805,5.3171,895883,0
2010-05-28,5.257,5.4867,5.1729,5.1729,761729,0
2010-06-01,5.1106,5.164,4.575,4.6134,1448261,0
2010-06-02,4.6424,4.9941,4.6424,4.9865,1231063,0
2010-06-03,5.0584,5.4029,5.0204,5.3343,1000009,0
2010-06-04,5.149,5.4321,4.9039,4.9272,1200938,0
2010-06-07,4.9719,5.0026,4.5895,4.6047,897222,0
2010-06-08,4.7089,4.8084,4.4947,4.7318,977674,0
2010-06-09,4.8212,5.0355,4.6528,4.7064,853659,0
2010-06-10,4.8939,4.9932,4.7715,4.9778,595692,0
2010-06-11,4.9622,5.1306,4.9085,5.1306,734436,0
2010-06-14,5.2385,5.3762,5.0474,5.0628,720225,0
2010-06-15,5.1692,5.3377,5.1078,5.2917,498435,0
2010-06-16,5.2073,5.422,5.0543,5.2917,589056,0
2010-06-17,5.3036,5.342,5.0664,5.2577,440730,0
2010-06-18,5.3003,5.3081,5.1549,5.2238,705116,0
2010-06-21,5.3482,5.5392,5.1033,5.1644,838441,0
2010-06-22,5.2065,5.3136,4.9921,5.0457,770697,0
2010-06-23,5.0473,5.2001,4.9019,5.1391,321940,0
2010-06-24,5.0649,5.2334,4.8355,4.8508,498629,0
2010-06-25,4.8802,5.0103,4.7501,4.995,984818,0
2010-06-28,4.9995,5.1605,4.9614,5.1219,386610,0
2010-06-29,4.9871,5.0327,4.704,4.7575,1012340,0
2010-06-30,4.7715,4.9321,4.7028,4.9017,916070,0
2010-07-01,4.8919,4.9301,4.5551,4.7235,787658,0
2010-07-02,4.7632,4.8166,4.4952,4.5794,726711,0
2010-07-06,4.6847,4.8455,4.2866,4.325,970767,0
2010-07-07,4.318,4.6702,4.318,4.6471,857368,0
2010-07-08,4.7345,4.7653,4.5355,4.7575,595793,0
2010-07-09,4.7359,4.866,4.6746,4.8508,385311,0
2010-07-12,4.8061,4.8979,4.6224,4.7064,325233,0
2010-07-13,4.8223,4.9678,4.7458,4.9523,587104,0
2010-07-14,4.9145,5.0519,4.8147,4.9523,568813,0
2010-07-15,4.9484,5.0555,4.7571,4.91,336423,0
2010-07-16,4.8371,4.9444,4.7148,4.7913,745239,0
2010-07-19,4.7913,4.8602,4.6001,4.7913,561937,0
2010-07-20,4.6594,4.8737,4.6363,4.8508,404785,0
2010-07-21,4.9258,4.9412,4.6582,4.6811,394567,0
2010-07-22,4.7946,4.8944,4.6951,4.8252,467022,0
2010-07-23,4.7926,4.961,4.7313,4.961,445284,0
2010-07-26,4.959,5.1043,4.8672,5.0968,712175,0
2010-07-27,5.1425,5.4716,5.1273,5.4104,1058718,0
2010-07-28,5.3757,5.7432,5.3757,5.6055,1150340,0
2010-07-29,5.6313,5.7997,5.6313,5.7921,1199143,0
2010-07-30,5.7127,5.988,5.7051,5.9192,1087011,0
2010-08-02,6.0634,6.4078,6.0251,6.3772,1435799,0
2010-08-03,6.3228,6.4452,6.0777,6.1312,1061991,0
2010-08-04,6.1671,6.3583,6.0372,6.1058,862849,0
2010-08-05,6.0864,6.1936,5.9715,6.0635,422293,0
2010-08-06,6.1642,6.4934,6.0723,6.4705,982846,0
2010-08-09,6.4978,6.5054,6.3217,6.4365,742414,0
2010-08-10,6.296,6.3497,6.0818,6.1738,738814,0
2010-08-11,6.0318,6.1313,5.7484,5.8175,1021350,0
2010-08-12,5.6346,5.8494,5.5582,5.7496,633885,0
2010-08-13,5.7025,5.7866,5.5495,5.5801,645776,0
2010-08-16,5.5547,5.6312,5.3864,5.4785,1088325,0
2010-08-17,5.5765,5.6759,5.4465,5.6224,940445,0
2010-08-18,5.6043,5.6734,5.4972,5.6734,437029,0
2010-08-19,5.6149,5.638,5.4696,5.546,1250751,0
2010-08-20,5.4953,5.5868,5.3575,5.4953,586138,0
2010-08-23,5.5405,5.5405,5.2728,5.3343,569845,0
2010-08-24,5.2226,5.3913,5.1615,5.2917,964740,0
2010-08-25,5.2212,5.2902,5.0682,5.2747,671271,0
2010-08-26,5.3194,5.4419,5.3194,5.4189,1013091,0
2010-08-27,5.4651,5.6716,5.4344,5.6563,546898,0
2010-08-30,5.5934,5.6774,5.3865,5.4018,481087,0
2010-08-31,5.3977,5.7653,5.3671,5.6734,794769,0
2010-09-01,5.7806,6.0024,5.7115,5.9869,844031,0
2010-09-02,5.9467,6.0154,5.8318,5.8852,611116,0
2010-09-03,5.9863,6.0095,5.8794,5.9022,551510,0
2010-09-07,5.8617,5.9458,5.7468,5.8767,439877,0
2010-09-08,5.8981,6.3112,5.8981,6.2501,949946,0
2010-09-09,6.2942,6.2942,6.0036,6.2331,674436,0
2010-09-10,6.2353,6.3886,6.1283,6.2585,385051,0
2010-09-13,6.3584,6.4807,6.3278,6.4195,575446,0
2010-09-14,6.371,6.4784,6.2562,6.3941,384584,0
2010-09-15,6.3229,6.3689,6.2389,6.2924,569436,0
2010-09-16,6.2457,6.3912,6.1233,6.2075,389327,0
2010-09-17,6.281,6.281,6.0058,6.021,509506,0
2010-09-20,6.0298,6.2746,5.9763,6.2668,529408,0
2010-09-21,6.2297,6.2757,6.1455,6.1992,507105,0
2010-09-22,6.165,6.2107,5.9046,5.9278,467664,0
2010-09-23,5.8497,6.0106,5.7962,5.8345,366212,0
2010-09-24,5.9284,6.1041,5.9052,6.0887,389447,0
2010-09-27,6.0357,6.0815,5.8751,5.9363,224583,0
2010-09-28,5.9676,6.0594,5.853,5.9446,264287,0
2010-09-29,5.9215,6.0823,5.8758,6.021,304291,0
2010-09-30,6.0616,6.1229,5.9164,6.0464,357604,0
2010-10-01,6.1256,6.1256,5.9875,6.0718,225813,0
2010-10-04,6.0638,6.2015,5.9334,5.9869,463811,0
2010-10-05,6.1106,6.1948,6.0266,6.1566,438021,0
2010-10-06,6.1644,6.2714,5.973,6.1566,461162,0
2010-10-07,6.2622,6.2622,6.1168,6.1396,202729,0
2010-10-08,6.1437,6.4036,6.1282,6.3347,544656,0
2010-10-11,5.9924,6.306,5.9847,6.2755,465703,0
2010-10-12,6.2297,6.2986,6.1379,6.1992,295429,0
2010-10-13,6.252,6.4282,6.2217,6.3517,533278,0
2010-10-14,6.3493,6.4028,6.2499,6.3263,236218,0
2010-10-15,6.4066,6.4066,6.1233,6.2075,345169,0
2010-10-18,6.1948,6.2332,6.1415,6.1566,234829,0
2010-10-19,6.1219,6.2367,6.0226,6.1144,592100,0
2010-10-20,6.1837,6.2833,6.1302,6.1992,426490,0
2010-10-21,6.228,6.274,6.0443,6.1822,432354,0
2010-10-22,6.2467,6.2467,6.1011,6.2161,201298,0
2010-10-25,6.2688,6.3376,6.1692,6.2075,191004,0
2010-10-26,6.1712,6.3857,6.1483,6.3857,354986,0
2010-10-27,6.3229,6.4148,6.2312,6.2924,360026,0
2010-10-28,6.3981,6.4058,6.2667,6.3517,232450,0
2010-10-29,6.3048,6.3665,6.2585,6.2585,220811,0
2010-11-01,6.2793,6.3719,6.2558,6.3177,334305,0
2010-11-02,6.3918,6.3918,6.2991,6.3686,240039,0
2010-11-03,6.3817,6.4282,6.2737,6.4282,311271,0
2010-11-04,6.5442,6.7912,6.4439,6.7757,844473,0
2010-11-05,6.7832,6.8761,6.714,6.8606,399110,0
2010-11-08,6.8343,6.9115,6.5716,6.9115,316485,0
2010-11-09,6.9055,6.9361,6.6586,6.7588,532695,0
2010-11-10,6.7583,7.4372,6.5424,7.4372,1071038,0
2010-11-11,7.3245,7.7568,7.2241,7.471,863294,0
2010-11-12,7.4393,7.5318,7.1151,7.1151,547891,0
2010-11-15,7.2027,7.4267,7.1797,7.2335,238340,0
2010-11-16,7.1429,7.2122,6.9576,7.081,474360,0
2010-11-17,7.1249,7.3332,7.0941,7.2252,286299,0
2010-11-18,7.3276,7.5284,7.3276,7.4202,320407,0
2010-11-19,7.4086,7.563,7.3315,7.5476,375651,0
2010-11-22,7.4649,7.658,7.3491,7.4881,468930,0
2010-11-23,7.3547,7.432,7.2314,7.293,336635,0
2010-11-24,7.3734,7.4274,7.2884,7.327,359941,0
2010-11-26,7.263,7.3556,7.178,7.2169,84991,0
2010-11-29,7.2853,7.2853,7.0847,7.2085,441718,0
2010-11-30,7.1328,7.2406,7.0245,7.1403,496675,0
2010-12-01,7.3301,7.3301,7.1989,7.2761,227582,0
2010-12-02,7.2751,7.4451,7.2674,7.3524,241613,0
2010-12-03,7.2674,7.4219,7.229,7.3524,221414,0
2010-12-06,7.3131,7.3825,7.2126,7.3442,300168,0
2010-12-07,7.4498,7.5656,7.2182,7.2335,411397,0
2010-12-08,7.2586,7.3127,7.0347,7.081,397697,0
2010-12-09,7.1629,7.2169,6.9235,7.0472,340087,0
2010-12-10,7.1912,7.199,7.0368,7.1066,542896,0
2010-12-13,7.1769,7.1923,6.9455,6.9455,365812,0
2010-12-14,6.9455,6.9993,6.7987,6.9455,339768,0
2010-12-15,6.9039,7.0349,6.865,6.9115,210299,0
2010-12-16,6.9139,6.9757,6.7903,6.852,264117,0
2010-12-17,6.8382,6.877,6.5837,6.6995,902799,0
2010-12-20,6.6823,6.9215,6.636,6.7672,303122,0
2010-12-21,6.7749,6.9448,6.6437,6.9367,312847,0
2010-12-22,6.9785,7.0403,6.9322,6.971,183430,0
2010-12-23,6.9593,7.0825,6.8126,7.0132,231488,0
2010-12-27,6.9818,6.9894,6.8658,6.9199,104235,0
2010-12-28,6.9487,6.9642,6.7556,6.8096,165139,0
2010-12-29,6.8581,7.0741,6.8272,7.0048,247201,0
2010-12-30,6.9865,7.0483,6.8012,6.8012,180055,0
2010-12-31,6.7966,6.9122,6.7735,6.8351,183291,0
2011-01-03,6.9505,7.0818,6.9046,7.0048,392897,0
2011-01-04,7.0592,7.0822,6.7499,6.8351,217650,0
2011-01-05,6.8011,6.8859,6.7162,6.8859,206614,0
2011-01-06,6.8893,6.9125,6.7272,6.7501,182302,0
2011-01-07,6.778,6.8242,6.6083,6.7163,172537,0
2011-01-10,6.6636,6.8569,6.6483,6.8182,415979,0
2011-01-11,6.8536,6.9076,6.63,6.7841,241379,0
2011-01-12,6.8622,6.9391,6.7771,6.8776,258585,0
2011-01-13,6.8574,6.9423,6.8034,6.9115,162386,0
2011-01-14,6.9199,6.9506,6.8426,6.9199,203285,0
2011-01-18,6.9201,6.9508,6.8042,6.8351,169356,0
2011-01-19,6.7967,6.8971,6.6346,6.6655,295280,0
2011-01-20,6.6261,6.6803,6.5646,6.5723,196170,0
2011-01-21,6.5954,6.5954,6.4565,6.4874,300887,0
2011-01-24,6.4787,6.6487,6.4787,6.564,234914,0
2011-01-25,6.5345,6.5963,6.4497,6.5806,181341,0
2011-01-26,6.5822,6.8367,6.5822,6.6824,311541,0
2011-01-27,6.6803,6.7271,6.5401,6.6571,148982,0
2011-01-28,6.6245,6.6791,6.4609,6.6401,428945,0
2011-01-31,6.6513,6.7061,6.488,6.5892,344861,0
2011-02-01,6.634,6.8987,6.5796,6.852,656397,0
2011-02-02,6.8367,6.8989,6.712,6.7588,199317,0
2011-02-03,6.7734,6.7734,6.6173,6.6485,311253,0
2011-02-04,6.6549,6.733,6.546,6.6317,186583,0
2011-02-07,6.6614,6.716,6.5835,6.6144,176998,0
2011-02-08,6.5965,6.6121,6.5497,6.5806,208914,0
2011-02-09,6.5426,6.6281,6.5113,6.5892,257297,0
2011-02-10,6.5615,6.7018,6.5615,6.6317,315810,0
2011-02-11,6.6249,6.7887,6.6093,6.7418,270848,0
2011-02-14,6.7287,7.0011,6.6587,6.9625,680422,0
2011-02-15,6.9181,7.1441,6.879,7.0896,985150,0
2011-02-16,7.1478,7.3736,7.0696,7.327,913962,0
2011-02-17,7.3503,7.7244,7.1241,7.6152,558595,0
2011-02-18,7.6372,7.8245,7.4971,7.5985,581408,0
2011-02-22,7.4914,7.507,7.1255,7.149,560130,0
2011-02-23,7.1834,7.4717,7.059,7.1911,334866,0
2011-02-24,7.2133,7.3767,7.0264,7.1742,253539,0
2011-02-25,7.1829,7.4789,7.144,7.471,426159,0
2011-02-28,7.6082,8.1692,7.6004,8.0053,1200279,0
2011-03-01,8.0826,8.1529,7.6775,7.7087,674212,0
2011-03-02,7.7281,8.0632,7.6734,7.9461,339787,0
2011-03-03,8.08,8.182,7.9946,8.0646,537856,0
2011-03-04,8.0518,8.1692,7.9349,8.0984,317059,0
2011-03-07,8.1675,8.1838,7.7935,7.9883,296653,0
2011-03-08,7.9801,8.112,7.7928,7.9801,230852,0
2011-03-09,7.9656,8.0901,7.9034,7.9969,160403,0
2011-03-10,7.8666,7.921,7.407,7.6409,625649,0
2011-03-11,7.6054,7.7613,7.473,7.5898,354701,0
2011-03-14,7.599,7.7627,7.4119,7.6069,243397,0
2011-03-15,7.3392,7.5341,7.1287,7.2844,382493,0
2011-03-16,7.2886,7.4756,7.1248,7.1403,533150,0
2011-03-17,7.3489,7.6217,7.2009,7.5985,489404,0
2011-03-18,7.6936,7.8414,7.6392,7.8104,645692,0
2011-03-21,7.9347,8.2002,7.8105,8.1921,644664,0
2011-03-22,8.183,8.183,7.8552,7.9801,312078,0
2011-03-23,7.9559,8.1274,7.8778,7.9715,400910,0
2011-03-24,8.0046,8.0124,7.7552,7.802,339874,0
2011-03-25,7.8275,8.294,7.804,8.1153,608461,0
2011-03-28,8.1153,8.2715,7.8195,7.8273,608345,0
2011-03-29,7.818,8.0205,7.7167,7.8104,265059,0
2011-03-30,7.7792,7.9347,7.709,7.8104,443944,0
2011-03-31,7.8205,7.906,7.719,7.7426,222104,0
2011-04-01,7.8335,7.865,7.6469,7.8104,362528,0
2011-04-04,7.8498,7.9587,7.8265,7.9123,282631,0
2011-04-05,7.9022,7.9645,7.8164,7.8866,388674,0
2011-04-06,7.9285,7.9442,7.6872,7.8273,319836,0
2011-04-07,7.8361,7.8904,7.7269,7.7426,212857,0
2011-04-08,7.8182,7.8573,7.6703,7.7168,303448,0
2011-04-11,7.8101,7.8179,7.5219,7.5219,322985,0
2011-04-12,7.4442,7.4909,7.1558,7.4288,626677,0
2011-04-13,7.5198,7.707,7.411,7.4966,230215,0
2011-04-14,7.3978,7.4834,7.2731,7.3354,245663,0
2011-04-15,7.3275,7.5925,7.2652,7.4288,241690,0
2011-04-18,7.2915,7.4472,7.2214,7.3693,218229,0
2011-04-19,7.3744,7.4598,7.2731,7.3354,243092,0
2011-04-20,7.4842,7.7801,7.4764,7.7255,484344,0
2011-04-21,7.7809,7.7809,7.6172,7.734,146884,0
2011-04-25,7.7119,7.8909,7.6026,7.8443,184985,0
2011-04-26,7.8802,8.176,7.7477,7.9969,539767,0
2011-04-27,8.0215,8.1778,7.9515,8.1068,335781,0
2011-04-28,8.1094,8.2507,8.1094,8.2507,216329,0
2011-04-29,8.254,8.4114,7.9793,8.2931,334549,0
2011-05-02,8.3148,8.5979,8.2137,8.3699,690403,0
2011-05-03,8.3516,8.3972,7.9263,7.9969,279423,0
2011-05-04,7.9693,8.04,7.5998,7.7255,411494,0
2011-05-05,7.5631,7.7831,7.3114,7.4372,666772,0
2011-05-06,7.549,7.9105,7.4549,7.4628,656998,0
2011-05-09,7.4691,7.8386,7.4691,7.7678,366307,0
2011-05-10,7.8049,7.9858,7.7263,7.8443,274302,0
2011-05-11,7.7914,7.8701,7.548,7.5559,313964,0
2011-05-12,7.4838,7.6252,7.3185,7.4288,408342,0
2011-05-13,7.4222,7.5556,7.2257,7.2335,274376,0
2011-05-16,7.2016,7.4373,7.0992,7.1151,268385,0
2011-05-17,7.0815,7.1916,6.9245,7.0896,372022,0
2011-05-18,7.1166,7.4231,7.1166,7.3524,169699,0
2011-05-19,7.4352,7.5455,7.2703,7.4117,275326,0
2011-05-20,7.3627,7.457,7.1505,7.3862,276288,0
2011-05-23,7.2222,7.3087,7.0809,7.293,453246,0
2011-05-24,7.3394,7.4493,7.1663,7.1742,265972,0
2011-05-25,7.9883,8.0589,7.0765,7.9883,1902165,0
2011-05-26,8.0901,8.6004,7.9877,8.1921,1771487,0
2011-05-27,8.2379,8.6371,8.2068,8.5988,709147,0
2011-05-31,8.6914,9.0351,8.5646,8.8691,1008674,0
2011-06-01,8.8074,9.1124,8.7425,8.9648,1229894,0
2011-06-02,8.7097,9.0559,8.4495,8.9203,1028101,0
2011-06-03,8.7252,8.9991,8.5288,8.9295,548808,0
2011-06-06,8.9148,8.9936,8.6084,8.6317,522581,0
2011-06-07,8.7498,9.0011,8.6156,8.8449,512455,0
2011-06-08,8.8292,9.0248,8.672,8.9388,537065,0
2011-06-09,8.9946,8.9946,8.6327,8.6409,705845,0
2011-06-10,8.5737,8.8646,8.4485,8.6932,702997,0
2011-06-13,8.9564,8.9648,8.4062,8.6409,665748,0
2011-06-14,8.7945,9.3278,8.7626,9.1164,929522,0
2011-06-15,9.0021,9.2626,8.6977,8.8616,418260,0
2011-06-16,8.8535,8.9472,8.3656,8.6238,859466,0
2011-06-17,8.6986,8.7606,8.2353,8.4458,1090610,0
2011-06-20,8.3929,8.6123,8.2746,8.5728,443726,0
2011-06-21,8.6381,8.8292,8.5298,8.7169,554136,0
2011-06-22,8.6667,8.7837,8.5406,8.5485,427914,0
2011-06-23,8.3717,8.844,8.3088,8.8292,587453,0
2011-06-24,8.8155,8.8682,8.5155,8.6409,2156362,0
2011-06-27,8.5961,8.7691,8.5879,8.6676,340948,0
2011-06-28,8.7297,8.9889,8.6346,8.8785,370861,0
2011-06-29,8.8961,9.4313,8.707,9.318,755769,0
2011-06-30,9.3297,9.628,9.0313,9.355,514614,0
2011-07-01,9.3268,9.4674,9.1916,9.3083,277434,0
2011-07-05,9.2898,9.721,9.2395,9.4145,415151,0
2011-07-06,9.3453,9.549,9.282,9.531,432930,0
2011-07-07,9.618,10.307,9.543,9.99,831958,0
2011-07-08,9.829,10.07,9.747,10.016,546732,0
2011-07-11,9.867,9.928,9.66,9.711,446033,0
2011-07-12,9.67,9.906,9.584,9.711,395242,0
2011-07-13,9.779,10.026,9.705,9.831,305219,0
2011-07-14,9.896,10.069,9.637,9.777,386516,0
2011-07-15,9.866,10.221,9.866,10.116,450584,0
2011-07-18,10.03,10.203,9.828,10.116,387231,0
2011-07-19,10.236,10.694,10.236,10.669,542637,0
2011-07-20,10.709,10.92,10.576,10.779,378435,0
2011-07-21,10.849,10.997,10.66,10.759,542436,0
2011-07-22,10.786,10.966,10.54,10.752,280266,0
2011-07-25,10.578,10.836,10.474,10.696,350762,0
2011-07-26,10.716,11.069,10.567,10.769,531727,0
2011-07-27,10.695,11.046,10.371,10.999,1468363,0
2011-07-28,10.975,11.552,10.842,11.465,723659,0
2011-07-29,11.328,11.843,11.083,11.559,1006080,0
2011-08-01,11.779,11.986,11.592,11.904,935269,0
2011-08-02,11.879,12.109,11.247,11.269,990332,0
2011-08-03,11.36,11.36,10.252,10.598,2147384,0
2011-08-04,10.445,10.445,8.8665,9.0663,2411526,0
2011-08-05,8.8497,9.1579,7.5191,8.7855,2436786,0
2011-08-08,8.0681,8.3929,7.1181,7.5219,1941045,0
2011-08-09,7.7097,9.0313,7.5195,8.5576,2135697,0
2011-08-10,8.334,9.536,8.08,8.8876,2219129,0
2011-08-11,8.885,9.3929,8.5844,8.9722,1981942,0
2011-08-12,9.1183,9.3404,8.5406,8.5485,1113087,0
2011-08-15,8.6942,8.8128,8.3769,8.5907,2312210,0
2011-08-16,8.4495,8.5047,8.0302,8.1411,1232488,0
2011-08-17,8.2791,8.2791,7.8839,7.963,1487590,0
2011-08-18,7.7131,7.8392,7.2384,7.3015,2036750,0
2011-08-19,7.172,7.4096,6.9821,7.1403,2301741,0
2011-08-22,7.3335,7.4287,6.8031,6.8264,996018,0
2011-08-23,6.8411,7.0232,6.5959,6.9284,1476351,0
2011-08-24,6.8761,7.4932,6.8761,7.4458,965431,0
2011-08-25,7.4983,7.7281,7.4508,7.5219,1211558,0
2011-08-26,7.4263,7.822,7.268,7.7509,644163,0
2011-08-29,7.8599,8.0891,7.7649,8.0818,754092,0
2011-08-30,7.9886,8.8046,7.8778,8.7097,1936470,0
2011-08-31,8.801,9.2937,8.7132,9.2508,3578773,0
2011-09-01,9.1973,9.737,8.985,9.1589,3190411,0
2011-09-02,8.9564,9.2908,8.7261,8.9648,1082232,0
2011-09-06,8.6265,8.9453,8.3673,8.9118,1112890,0
2011-09-07,9.3829,10.126,9.3829,10.031,2684722,0
2011-09-08,9.934,10.434,9.625,10.236,1670617,0
2011-09-09,10.221,10.425,9.911,10.108,2092519,0
2011-09-12,9.912,10.214,9.682,10.125,1000165,0
2011-09-13,10.175,10.42,9.993,10.268,1519327,0
2011-09-14,10.375,10.625,10.104,10.405,600169,0
2011-09-15,10.59,11.555,10.368,11.508,2534323,0
2011-09-16,11.555,12.07,11.326,11.984,4532028,0
2011-09-19,11.708,11.739,11.021,11.525,1170388,0
2011-09-20,11.698,11.743,11.198,11.269,885963,0
2011-09-21,11.453,11.858,11.247,11.269,1209420,0
2011-09-22,10.815,11.084,10.268,10.981,1238604,0
2011-09-23,10.76,11.452,10.76,11.363,810023,0
2011-09-26,11.36,11.469,10.909,11.431,570327,0
2011-09-27,11.653,11.868,11.298,11.441,794378,0
2011-09-28,11.387,11.552,10.85,10.88,901446,0
2011-09-29,11.178,11.359,10.727,11.186,549890,0
2011-09-30,10.922,11.065,10.645,10.669,493298,0
2011-10-03,10.51,10.567,9.592,9.607,1156872,0
2011-10-04,9.3987,9.792,9.0579,9.777,1500149,0
2011-10-05,9.545,10.084,9.4185,9.965,786281,0
2011-10-06,9.903,10.434,9.782,10.354,443392,0
2011-10-07,10.35,10.524,9.984,10.151,476254,0
2011-10-10,10.359,10.912,10.239,10.652,604680,0
2011-10-11,10.555,10.691,10.381,10.507,485859,0
2011-10-12,10.679,11.013,10.561,10.72,383121,0
2011-10-13,10.62,10.993,10.462,10.914,318152,0
2011-10-14,11.039,11.221,10.954,11.144,573532,0
2011-10-17,11.073,11.447,10.805,10.931,416407,0
2011-10-18,10.923,11.651,10.695,11.635,584970,0
2011-10-19,11.637,11.883,11.401,11.441,545161,0
2011-10-20,11.423,11.645,11.154,11.55,289902,0
2011-10-21,11.507,11.54,10.24,10.55,1477493,0
2011-10-24,10.637,10.936,9.94,10.084,1368631,0
2011-10-25,10.013,10.552,9.737,10.455,756378,0
2011-10-26,10.633,10.941,10.238,10.743,615522,0
2011-10-27,11.148,11.467,10.847,11.1,727178,0
2011-10-28,11.089,11.097,10.745,10.789,492562,0
2011-10-31,10.6,10.702,10.388,10.388,544990,0
2011-11-01,10.017,10.27,9.767,10.024,770976,0
2011-11-02,10.271,10.478,10.153,10.44,384077,0
2011-11-03,10.605,10.664,10.263,10.592,465156,0
2011-11-04,10.427,10.538,9.638,9.685,1060503,0
2011-11-07,9.683,9.7,9.2995,9.514,852351,0
2011-11-08,9.581,10.301,9.581,10.22,773686,0
2011-11-09,9.914,10.402,9.55,9.55,653152,0
2011-11-10,9.765,9.998,9.3258,9.965,606540,0
2011-11-11,10.081,10.226,9.769,9.777,386440,0
2011-11-14,9.721,9.95,9.632,9.736,339884,0
2011-11-15,9.701,10.114,9.572,10.056,225303,0
2011-11-16,9.972,10.282,9.837,9.947,392250,0
2011-11-17,9.946,10.3,9.693,9.803,314420,0
2011-11-18,9.814,10.037,9.757,9.855,232171,0
2011-11-21,9.731,9.731,9.4115,9.641,298423,0
2011-11-22,9.634,9.745,9.3696,9.3696,295670,0
2011-11-23,9.32,9.32,8.8348,8.9472,601588,0
2011-11-25,8.8924,9.0361,8.7013,8.7097,197732,0
2011-11-28,9.0587,9.3761,9.0587,9.2098,583421,0
2011-11-29,9.1906,9.4615,9.1435,9.4456,368906,0
2011-11-30,9.83,9.931,9.516,9.55,932020,0
2011-12-01,9.559,9.598,9.4057,9.4225,488402,0
2011-12-02,9.572,10.002,9.4823,9.913,360481,0
2011-12-05,10.115,10.282,9.907,10.22,537782,0
2011-12-06,10.199,10.568,10.088,10.431,390492,0
2011-12-07,10.438,10.611,10.079,10.405,443725,0
2011-12-08,10.316,10.412,9.966,9.999,363596,0
2011-12-09,10.001,10.448,9.977,10.306,303076,0
2011-12-12,10.163,10.256,9.972,10.22,328312,0
2011-12-13,10.281,10.544,9.971,10.066,449706,0
2011-12-14,9.967,10.053,9.607,9.88,506034,0
2011-12-15,9.966,10.03,9.696,9.855,283725,0
2011-12-16,9.955,10.115,9.667,9.947,486912,0
2011-12-19,9.988,10.084,9.4933,9.568,312365,0
2011-12-20,9.803,10.363,9.794,10.347,353774,0
2011-12-21,10.373,10.609,10.06,10.516,386083,0
2011-12-22,10.539,10.595,10.341,10.388,223891,0
2011-12-23,10.422,10.567,10.312,10.413,178212,0
2011-12-27,10.364,10.42,10.085,10.243,226792,0
2011-12-28,10.255,10.337,9.906,9.938,208863,0
2011-12-29,9.93,10.034,9.732,9.947,265097,0
2011-12-30,9.987,10.256,9.987,10.084,215367,0
2012-01-03,10.291,10.562,10.256,10.481,276924,0
2012-01-04,10.437,10.557,10.357,10.397,209581,0
2012-01-05,10.365,10.868,10.31,10.66,257748,0
2012-01-06,10.702,10.702,10.214,10.405,237163,0
2012-01-09,10.455,10.72,10.368,10.449,238237,0
2012-01-10,10.611,10.846,10.601,10.676,220225,0
2012-01-11,10.672,10.96,10.605,10.865,301155,0
2012-01-12,10.85,10.944,10.658,10.759,319517,0
2012-01-13,10.694,10.755,10.574,10.66,232039,0
2012-01-17,10.762,11.132,10.636,10.931,331114,0
2012-01-18,10.959,11.086,10.785,10.99,200861,0
2012-01-19,11.033,11.36,11.026,11.177,432878,0
2012-01-20,11.155,11.338,11.083,11.209,367208,0
2012-01-23,11.166,11.302,10.698,10.728,392558,0
2012-01-24,10.674,10.724,10.373,10.38,283736,0
2012-01-25,10.422,10.583,10.086,10.142,524106,0
2012-01-26,10.272,10.377,10.195,10.337,410335,0
2012-01-27,10.278,10.455,10.207,10.422,233003,0
2012-01-30,10.3,10.555,10.255,10.337,202368,0
2012-01-31,10.431,10.485,10.004,10.1,372449,0
2012-02-01,10.167,10.488,10.135,10.455,337798,0
2012-02-02,10.451,10.644,10.185,10.185,325060,0
2012-02-03,10.314,10.537,10.118,10.481,349692,0
2012-02-06,10.651,10.659,10.362,10.634,163226,0
2012-02-07,10.608,10.804,10.353,10.796,173789,0
2012-02-08,10.805,11.086,10.685,10.981,344672,0
2012-02-09,11.043,11.068,10.876,10.931,175047,0
2012-02-10,10.781,10.973,10.645,10.66,118546,0
2012-02-13,10.737,11.022,10.658,10.938,189834,0
2012-02-14,10.897,11.021,10.759,10.914,296166,0
2012-02-15,10.982,11.056,10.638,10.702,179089,0
2012-02-16,10.687,11.032,10.559,11.018,238038,0
2012-02-17,11.063,11.102,10.813,10.981,223894,0
2012-02-21,11.042,11.218,10.985,11.067,178548,0
2012-02-22,11.036,11.246,10.876,11.108,269577,0
2012-02-23,11.12,11.329,11.104,11.322,217396,0
2012-02-24,11.298,11.611,11.169,11.481,307806,0
2012-02-27,11.481,11.853,11.306,11.481,292257,0
2012-02-28,11.453,11.502,11.203,11.372,734104,0
2012-02-29,11.355,11.556,11.02,11.04,422421,0
2012-03-01,11.056,11.651,10.975,11.322,381439,0
2012-03-02,11.307,11.346,10.977,11.033,330164,0
2012-03-05,10.981,11.071,10.813,10.99,212941,0
2012-03-06,10.855,10.941,10.59,10.676,428253,0
2012-03-07,10.714,11.107,10.579,11.075,220440,0
2012-03-08,11.094,11.222,10.95,11.136,195784,0
2012-03-09,11.13,11.338,11.065,11.177,254445,0
2012-03-12,11.145,11.145,10.856,11.008,257945,0
2012-03-13,11.07,11.144,10.869,11.136,239196,0
2012-03-14,11.096,11.138,10.977,11.033,234411,0
2012-03-15,11.012,11.381,10.955,11.381,300643,0
2012-03-16,11.412,11.583,11.317,11.55,597393,0
2012-03-19,11.533,11.901,11.436,11.661,331527,0
2012-03-20,11.606,11.751,11.285,11.567,375936,0
2012-03-21,11.596,11.756,11.381,11.542,220317,0
2012-03-22,11.356,11.428,11.196,11.39,241822,0
2012-03-23,11.366,11.648,11.246,11.567,260571,0
2012-03-26,11.745,11.868,11.361,11.778,512665,0
2012-03-27,11.632,11.722,11.414,11.431,338600,0
2012-03-28,11.444,11.507,11.018,11.177,401194,0
2012-03-29,11.036,11.19,10.909,11.117,259615,0
2012-03-30,11.188,11.419,10.897,11.372,351011,0
2012-04-02,11.439,11.575,11.181,11.567,352443,0
2012-04-03,11.551,11.551,11.261,11.406,208609,0
2012-04-04,11.185,11.345,11.12,11.169,180828,0
2012-04-05,11.084,11.245,11.028,11.092,128545,0
2012-04-09,10.859,11.123,10.859,11.059,204792,0
2012-04-10,11.056,11.056,10.774,10.848,307578,0
2012-04-11,10.934,11.103,10.773,10.839,317665,0
2012-04-12,10.815,11.13,10.8,11.025,291376,0
2012-04-13,10.916,10.965,10.701,10.789,166834,0
2012-04-16,10.845,10.948,10.701,10.789,140852,0
2012-04-17,10.879,11.433,10.879,11.152,275993,0
2012-04-18,11.072,11.289,11.009,11.186,158558,0
2012-04-19,11.218,11.291,10.946,11.218,205405,0
2012-04-20,11.26,11.684,11.196,11.525,361835,0
2012-04-23,11.289,11.507,11.259,11.49,254069,0
2012-04-24,11.504,11.638,11.382,11.559,240193,0
2012-04-25,11.672,11.857,11.526,11.857,225040,0
2012-04-26,11.814,12.028,11.726,11.958,232181,0
2012-04-27,11.978,12.098,11.832,12.017,450565,0
2012-04-30,11.972,12.19,11.946,12.077,265651,0
2012-05-01,12.078,12.321,12.029,12.136,296063,0
2012-05-02,11.962,12.093,11.84,12.077,151886,0
2012-05-03,12.102,12.145,11.723,11.753,213052,0
2012-05-04,11.668,11.732,11.333,11.422,240158,0
2012-05-07,11.391,11.44,11.074,11.413,312082,0
2012-05-08,11.434,12.269,11.197,12.218,348507,0
2012-05-09,12.096,12.868,12.096,12.507,520813,0
2012-05-10,12.597,12.611,12.328,12.466,264022,0
2012-05-11,12.325,12.51,12.243,12.39,229020,0
2012-05-14,12.211,12.316,11.944,12.009,320296,0
2012-05-15,12.041,12.149,11.604,11.694,207299,0
2012-05-16,11.622,11.803,11.364,11.381,266228,0
2012-05-17,11.381,11.437,10.791,10.819,390970,0
2012-05-18,10.818,10.981,10.521,10.615,253308,0
2012-05-21,10.604,10.938,10.446,10.938,269191,0
2012-05-22,10.977,11.09,10.539,10.686,410999,0
2012-05-23,10.536,10.789,10.203,10.789,403487,0
2012-05-24,10.803,10.861,10.413,10.779,289236,0
2012-05-25,10.761,11.007,10.701,10.981,188778,0
2012-05-29,10.961,11.147,10.635,11.025,455456,0
2012-05-30,10.878,10.91,10.652,10.829,766860,0
2012-05-31,10.883,10.996,10.535,10.948,762248,0
2012-06-01,10.725,10.919,10.618,10.669,332449,0
2012-06-04,10.745,11.056,10.544,10.625,305610,0
2012-06-05,10.598,10.948,10.591,10.948,212831,0
2012-06-06,11.058,11.293,11.033,11.228,247815,0
2012-06-07,11.452,11.524,11.086,11.136,214556,0
2012-06-08,11.068,11.286,10.801,11.092,294635,0
2012-06-11,11.249,11.329,10.948,10.948,227258,0
2012-06-12,11.059,11.285,10.961,11.237,383987,0
2012-06-13,11.232,11.353,11.044,11.127,189041,0
2012-06-14,11.207,11.371,11.079,11.346,293287,0
2012-06-15,11.351,11.984,11.172,11.806,943566,0
2012-06-18,11.672,11.679,11.216,11.338,298480,0
2012-06-19,11.42,11.932,11.356,11.753,294228,0
2012-06-20,11.678,11.693,11.417,11.49,259087,0
2012-06-21,11.48,11.569,10.888,10.896,256043,0
2012-06-22,10.938,11.136,10.714,10.759,534829,0
2012-06-25,10.601,10.945,10.532,10.888,399371,0
2012-06-26,10.87,10.952,10.684,10.839,88945,0
2012-06-27,10.846,11.184,10.715,11.152,168799,0
2012-06-28,11.031,11.177,10.909,11.169,145590,0
2012-06-29,11.346,11.509,11.037,11.346,334005,0
2012-07-02,11.231,11.755,10.978,11.651,323858,0
2012-07-03,11.75,11.954,11.646,11.88,161025,0
2012-07-05,11.805,11.933,11.568,11.6,273471,0
2012-07-06,11.435,11.735,11.402,11.684,224550,0
2012-07-09,11.616,11.87,11.43,11.787,221167,0
2012-07-10,11.897,12.159,11.323,11.355,290559,0
2012-07-11,11.413,11.649,11.285,11.593,285320,0
2012-07-12,11.438,11.615,11.284,11.567,219099,0
2012-07-13,11.606,11.681,11.503,11.559,161740,0
2012-07-16,11.489,11.626,11.335,11.465,330641,0
2012-07-17,11.536,11.559,11.243,11.372,232556,0
2012-07-18,11.323,11.549,11.234,11.338,206926,0
2012-07-19,11.417,11.417,11.127,11.127,153896,0
2012-07-20,11.063,11.249,11.063,11.136,134037,0
2012-07-23,10.831,11.033,10.748,10.865,202544,0
2012-07-24,10.865,10.887,10.426,10.498,201678,0
2012-07-25,10.502,10.68,10.421,10.577,222699,0
2012-07-26,10.779,10.924,10.535,10.769,152520,0
2012-07-27,10.861,11.223,10.795,11.136,189173,0
2012-07-30,11.132,11.376,10.877,11.025,307766,0
2012-07-31,10.927,11.238,10.885,11.033,303477,0
2012-08-01,11.051,11.241,10.791,11.092,490947,0
2012-08-02,10.936,11.052,10.709,10.88,274429,0
2012-08-03,11.037,11.252,10.966,11.202,172437,0
2012-08-06,11.256,11.452,11.091,11.296,195858,0
2012-08-07,10.634,11.322,10.634,11.083,407341,0
2012-08-08,10.955,10.986,10.571,10.652,340804,0
2012-08-09,10.635,10.822,10.589,10.669,271111,0
2012-08-10,10.598,10.709,10.373,10.634,295103,0
2012-08-13,10.586,10.624,10.255,10.363,303336,0
2012-08-14,10.402,10.466,9.813,10.084,719154,0
2012-08-15,10.051,10.272,9.857,10.151,325687,0
2012-08-16,10.173,10.603,10.019,10.533,382516,0
2012-08-17,10.528,10.659,10.528,10.634,193759,0
2012-08-20,10.63,10.795,10.41,10.779,218514,0
2012-08-21,10.78,10.862,10.485,10.568,245038,0
2012-08-22,10.504,10.719,10.431,10.44,160004,0
2012-08-23,10.444,10.5,10.099,10.313,270738,0
2012-08-24,10.306,10.458,10.206,10.313,151754,0
2012-08-27,10.317,10.474,10.204,10.268,189567,0
2012-08-28,10.243,10.383,10.162,10.22,177368,0
2012-08-29,10.228,10.275,10.063,10.22,165750,0
2012-08-30,10.141,10.19,10.067,10.1,213129,0
2012-08-31,10.226,10.264,10.036,10.142,300267,0
2012-09-04,10.103,10.256,9.817,9.965,312801,0
2012-09-05,9.921,10.086,9.882,9.929,235945,0
2012-09-06,10.03,10.052,9.638,9.736,319765,0
2012-09-07,9.8,10.273,9.8,10.185,294479,0
2012-09-10,10.181,10.36,10.13,10.259,155331,0
2012-09-11,10.276,10.376,10.213,10.259,133682,0
2012-09-12,10.291,10.606,10.225,10.598,235594,0
2012-09-13,10.591,10.837,10.467,10.789,319144,0
2012-09-14,10.837,11.112,10.753,11.008,420769,0
2012-09-17,11.004,11.004,10.799,10.888,214769,0
2012-09-18,11.062,11.168,10.914,11.136,250147,0
2012-09-19,11.13,11.3,10.899,11.195,191030,0
2012-09-20,11.1,11.265,10.928,11.092,210145,0
2012-09-21,11.243,11.448,11.078,11.39,555781,0
2012-09-24,11.266,11.398,11.005,11.152,223592,0
2012-09-25,11.203,11.522,11.203,11.458,474954,0
2012-09-26,11.417,11.541,11.221,11.278,346622,0
2012-09-27,11.386,11.655,11.344,11.525,314819,0
2012-09-28,11.507,11.621,11.408,11.472,223404,0
2012-10-01,11.558,11.777,11.417,11.525,222632,0
2012-10-02,11.551,11.658,11.117,11.346,239468,0
2012-10-03,11.319,11.775,11.319,11.713,259103,0
2012-10-04,11.568,12.058,11.551,11.831,270563,0
2012-10-05,11.874,11.988,11.392,11.441,220735,0
2012-10-08,11.407,11.712,11.218,11.684,156891,0
2012-10-09,11.72,11.735,11.442,11.465,125826,0
2012-10-10,11.471,11.693,11.423,11.45,162520,0
2012-10-11,11.579,11.711,11.414,11.441,175125,0
2012-10-12,11.416,11.515,11.106,11.254,103688,0
2012-10-15,11.248,11.345,11.182,11.322,118092,0
2012-10-16,11.441,11.514,11.203,11.45,205075,0
2012-10-17,11.445,11.542,11.322,11.542,192058,0
2012-10-18,11.491,11.696,11.286,11.286,193661,0
2012-10-19,11.242,11.373,10.867,11.161,279726,0
2012-10-22,11.149,11.166,10.994,11.075,152083,0
2012-10-23,10.947,11.063,10.816,10.923,217721,0
2012-10-24,10.924,11.095,10.876,10.973,216095,0
2012-10-25,11.106,11.239,10.992,11.04,117988,0
2012-10-26,11.039,11.489,10.918,11.472,361211,0
2012-10-31,11.551,11.585,11.038,11.286,245064,0
2012-11-01,11.271,11.397,11.09,11.329,190765,0
2012-11-02,11.354,11.438,10.861,11.025,404520,0
2012-11-05,11.06,11.316,11.042,11.092,157998,0
2012-11-06,11.132,11.132,10.9,11.018,184573,0
2012-11-07,10.869,10.993,10.596,10.769,289578,0
2012-11-08,10.753,10.943,10.465,10.49,205167,0
2012-11-09,10.132,10.711,9.529,10.363,336820,0
2012-11-12,10.339,10.455,9.66,9.784,342122,0
2012-11-13,9.75,10.049,9.667,10.016,343527,0
2012-11-14,10.086,10.086,9.804,9.863,369985,0
2012-11-15,9.672,9.872,9.3938,9.559,259636,0
2012-11-16,9.536,9.72,9.3394,9.695,339181,0
2012-11-19,9.827,10.297,9.827,9.999,244261,0
2012-11-20,9.981,10.393,9.906,10.277,195182,0
2012-11-21,10.326,10.419,10.089,10.297,139285,0
2012-11-23,10.356,10.496,10.217,10.422,45843,0
2012-11-26,10.369,10.386,10.138,10.277,96255,0
2012-11-27,10.248,10.462,10.124,10.397,122523,0
2012-11-28,10.32,10.363,10.148,10.347,143024,0
2012-11-29,10.422,10.917,10.33,10.72,340433,0
2012-11-30,10.792,10.814,10.485,10.598,263537,0
2012-12-03,10.704,10.721,10.358,10.464,225555,0
2012-12-04,10.501,10.605,10.237,10.287,107894,0
2012-12-05,10.326,10.453,10.146,10.287,175534,0
2012-12-06,10.295,10.392,10.038,10.243,119298,0
2012-12-07,10.253,10.51,10.031,10.319,188123,0
2012-12-10,10.735,10.969,10.556,10.769,621593,0
2012-12-11,10.876,11.387,10.851,11.305,533495,0
2012-12-12,11.32,11.386,11.164,11.245,313091,0
2012-12-13,11.19,11.42,10.982,11.05,343314,0
2012-12-14,11.024,11.344,11.017,11.296,192823,0
2012-12-17,11.427,11.427,11.179,11.278,271978,0
2012-12-18,11.274,11.449,11.199,11.422,250860,0
2012-12-19,11.408,11.548,11.252,11.481,192270,0
2012-12-20,11.457,11.836,11.365,11.73,491047,0
2012-12-21,11.737,11.753,11.332,11.737,1013718,0
2012-12-24,11.741,11.875,11.512,11.625,96104,0
2012-12-26,11.622,11.64,11.509,11.542,221093,0
2012-12-27,11.498,11.581,11.217,11.45,423007,0
2012-12-28,11.406,11.532,11.333,11.45,218594,0
2012-12-31,11.409,11.954,11.261,11.831,549234,0
2013-01-02,12.072,12.575,11.982,12.516,749114,0
2013-01-03,12.464,12.746,12.365,12.416,622720,0
2013-01-04,12.487,12.495,12.222,12.373,511609,0
2013-01-07,12.36,12.624,12.113,12.535,262675,0
2013-01-08,12.541,12.653,12.267,12.416,312028,0
2013-01-09,12.407,12.745,12.407,12.689,194819,0
2013-01-10,12.72,12.793,12.58,12.711,227054,0
2013-01-11,12.752,12.859,12.61,12.625,210970,0
2013-01-14,12.62,12.728,12.555,12.67,142210,0
2013-01-15,12.568,12.962,12.568,12.829,261658,0
2013-01-16,12.794,13.001,12.731,12.747,132367,0
2013-01-17,12.789,12.955,12.706,12.867,198992,0
2013-01-18,12.83,13.177,12.83,13.155,241321,0
2013-01-22,13.187,13.764,13.139,13.526,459409,0
2013-01-23,13.571,13.759,13.281,13.33,430821,0
2013-01-24,13.328,13.52,13.123,13.272,534408,0
2013-01-25,13.298,13.652,13.224,13.619,356644,0
2013-01-28,13.59,14.153,13.59,14.111,480035,0
2013-01-29,14.119,14.269,13.881,14.075,373720,0
2013-01-30,14.113,14.113,13.664,13.806,381373,0
2013-01-31,13.812,14.067,13.679,14.036,286102,0
2013-02-01,14.11,14.126,13.885,14.036,201572,0
2013-02-04,13.895,14.002,13.62,13.679,245268,0
2013-02-05,13.728,14.117,13.661,14.009,331558,0
2013-02-06,13.882,14.38,13.882,14.274,296840,0
2013-02-07,14.292,14.542,14.151,14.426,346601,0
2013-02-08,14.435,14.782,14.384,14.435,362932,0
2013-02-11,14.428,14.552,14.334,14.509,483774,0
2013-02-12,14.449,14.652,14.028,14.509,436333,0
2013-02-13,14.508,14.983,14.493,14.849,290315,0
2013-02-14,14.749,15.488,14.709,14.833,401962,0
2013-02-15,14.954,15.27,14.665,14.747,522128,0
2013-02-19,14.734,15.018,14.693,14.958,294004,0
2013-02-20,14.948,15.032,14.448,14.457,282363,0
2013-02-21,14.33,14.363,14.041,14.255,247132,0
2013-02-22,14.268,14.806,14.223,14.797,399932,0
2013-02-25,14.915,15.001,14.045,14.061,363398,0
2013-02-26,14.176,14.516,13.995,14.017,247793,0
2013-02-27,14.027,14.217,13.952,14.068,263572,0
2013-02-28,14.079,14.189,13.708,13.848,332839,0
2013-03-01,13.713,14.17,13.105,14.119,305452,0
2013-03-04,14.031,14.265,13.764,14.245,306842,0
2013-03-05,14.293,14.875,14.126,14.858,456118,0
2013-03-06,14.953,14.953,14.472,14.68,354138,0
2013-03-07,14.648,14.796,14.453,14.706,299840,0
2013-03-08,14.84,14.922,14.64,14.781,162359,0
2013-03-11,14.666,14.84,14.391,14.789,220128,0
2013-03-12,14.804,14.893,14.595,14.663,170934,0
2013-03-13,14.621,14.856,14.541,14.765,168020,0
2013-03-14,14.813,15.138,14.786,15.085,187905,0
2013-03-15,15.091,15.318,14.919,15.019,541489,0
2013-03-18,14.745,15.319,14.547,15.085,197531,0
2013-03-19,15.161,15.327,14.92,15.061,143610,0
2013-03-20,15.145,15.417,15.145,15.392,184196,0
2013-03-21,15.28,15.713,15.28,15.578,191371,0
2013-03-22,15.674,15.883,15.492,15.824,229210,0
2013-03-25,15.853,16.144,15.521,15.654,152121,0
2013-03-26,15.802,16.003,15.603,15.952,158762,0
2013-03-27,15.786,16.068,15.786,16.003,159113,0
2013-03-28,15.762,16.21,15.762,16.003,262380,0
2013-04-01,15.941,16,15.393,15.418,327084,0
2013-04-02,15.516,15.699,15.367,15.392,180343,0
2013-04-03,15.424,15.557,14.891,14.908,259827,0
2013-04-04,14.935,15.026,14.743,14.977,196478,0
2013-04-05,14.82,15.2,14.727,15.054,234858,0
2013-04-08,14.955,15.312,14.822,15.203,400057,0
2013-04-09,15.329,15.329,15.078,15.17,267438,0
2013-04-10,14.955,15.312,14.93,15.189,761736,0
2013-04-11,15.095,15.487,15.095,15.163,237110,0
2013-04-12,15.131,15.246,15.047,15.18,213997,0
2013-04-15,14.995,15.026,14.602,14.619,527999,0
2013-04-16,14.693,15.159,14.495,14.977,484696,0
2013-04-17,14.885,14.983,14.468,14.501,368191,0
2013-04-18,14.507,14.891,14.483,14.833,283299,0
2013-04-19,14.888,15.221,14.83,15.13,274316,0
2013-04-22,15.173,15.365,14.85,15.307,163027,0
2013-04-23,15.518,15.635,15.369,15.485,157329,0
2013-04-24,15.491,15.847,15.458,15.773,210207,0
2013-04-25,15.783,15.949,15.34,15.366,195760,0
2013-04-26,15.323,15.364,14.854,15.23,447051,0
2013-04-29,15.366,15.525,15.316,15.392,140424,0
2013-04-30,15.45,15.559,15.316,15.392,226662,0
2013-05-01,15.325,15.325,14.722,14.815,423653,0
2013-05-02,14.857,15.058,14.789,14.797,372346,0
2013-05-03,15.06,15.2,14.892,14.977,282712,0
2013-05-06,15.028,15.23,14.98,15.147,172422,0
2013-05-07,15.243,15.636,15.207,15.468,405569,0
2013-05-08,15.381,15.591,15.205,15.299,227518,0
2013-05-09,15.34,16.052,15.34,15.875,251323,0
2013-05-10,16.059,16.494,15.9,16.358,198727,0
2013-05-13,16.524,16.524,16.114,16.198,267279,0
2013-05-14,16.175,16.926,16.175,16.368,293665,0
2013-05-15,16.344,16.747,16.344,16.657,279989,0
2013-05-16,16.65,16.783,16.364,16.74,286186,0
2013-05-17,16.733,16.95,16.607,16.775,279841,0
2013-05-20,16.788,17.172,16.722,17.172,162310,0
2013-05-21,17.218,18.054,17.183,17.418,486356,0
2013-05-22,17.407,17.666,17.022,17.207,288369,0
2013-05-23,17.041,17.308,16.823,17.283,156675,0
2013-05-24,17.207,17.265,17.089,17.224,326401,0
2013-05-28,17.573,17.601,16.504,16.648,516564,0
2013-05-29,16.548,16.813,16.429,16.578,269479,0
2013-05-30,16.623,16.681,16.173,16.173,218731,0
2013-05-31,16.01,16.41,15.917,15.926,230977,0
2013-06-03,16.034,16.194,15.799,15.866,472509,0
2013-06-04,15.736,15.962,15.47,15.621,262130,0
2013-06-05,15.78,15.88,15.43,15.604,240967,0
2013-06-06,15.599,15.875,15.314,15.866,280157,0
2013-06-07,16.04,16.385,15.989,16.257,165140,0
2013-06-10,16.312,16.821,16.204,16.604,198906,0
2013-06-11,16.569,16.646,16.228,16.538,194852,0
2013-06-12,16.701,16.701,16.301,16.427,101442,0
2013-06-13,16.431,16.724,16.313,16.697,97112,0
2013-06-14,16.667,16.859,16.474,16.852,151390,0
2013-06-17,17.093,17.568,16.852,17.425,227453,0
2013-06-18,17.53,17.596,17.236,17.512,202802,0
2013-06-19,17.449,17.609,17.215,17.224,220311,0
2013-06-20,16.979,17.214,16.21,16.502,213877,0
2013-06-21,16.556,16.958,16.462,16.715,386891,0
2013-06-24,16.434,16.718,15.79,16.358,305383,0
2013-06-25,16.422,16.679,16.287,16.648,308216,0
2013-06-26,16.789,16.789,16.497,16.679,346242,0
2013-06-27,16.783,17.067,16.649,16.688,303421,0
2013-06-28,16.646,16.745,16.477,16.521,1070439,0
2013-07-01,16.605,16.805,16.549,16.688,265987,0
2013-07-02,16.71,16.995,16.71,16.917,266295,0
2013-07-03,16.879,17.112,16.677,17.054,110170,0
2013-07-05,17.261,17.562,16.861,17.554,210329,0
2013-07-08,17.558,17.953,17.558,17.867,210494,0
2013-07-09,17.946,17.954,17.378,17.47,242030,0
2013-07-10,17.43,17.565,16.998,17.123,222960,0
2013-07-11,17.42,17.577,17.195,17.539,224678,0
2013-07-12,17.582,17.884,17.549,17.792,108962,0
2013-07-15,17.811,18.245,17.745,18.005,241447,0
2013-07-16,18.072,18.174,17.362,17.606,222620,0
2013-07-17,17.608,17.816,17.572,17.715,157054,0
2013-07-18,17.774,17.893,17.675,17.757,271035,0
2013-07-19,17.648,17.893,17.631,17.764,132168,0
2013-07-22,17.629,17.747,17.478,17.539,175414,0
2013-07-23,17.678,17.759,17.267,17.326,195296,0
2013-07-24,17.379,17.479,16.601,16.977,328102,0
2013-07-25,16.982,17.407,16.982,17.291,343604,0
2013-07-26,17.13,17.323,16.818,16.969,198483,0
2013-07-29,16.894,17.103,16.826,17.029,139016,0
2013-07-30,17.095,17.257,16.945,17.139,170165,0
2013-07-31,17.169,17.229,16.798,16.894,203008,0
2013-08-01,17.013,17.324,17.013,17.154,185502,0
2013-08-02,17.045,17.147,16.826,17.019,142943,0
2013-08-05,16.952,17.037,16.792,16.91,162452,0
2013-08-06,16.876,16.916,16.639,16.74,343671,0
2013-08-07,16.613,16.877,16.422,16.852,215857,0
2013-08-08,16.9,16.9,16.621,16.756,234896,0
2013-08-09,16.588,16.85,16.487,16.611,200199,0
2013-08-12,16.603,16.873,16.349,16.486,292590,0
2013-08-13,16.45,16.645,16.039,16.323,221512,0
2013-08-14,16.282,16.399,16.046,16.137,230452,0
2013-08-15,16.003,16.126,15.807,15.917,256522,0
2013-08-16,15.815,15.983,15.783,15.815,110845,0
2013-08-19,15.725,16.061,15.563,15.737,178549,0
2013-08-20,15.777,16.256,15.683,16.128,244365,0
2013-08-21,16.003,16.314,16.003,16.096,124621,0
2013-08-22,16.15,16.806,16.099,16.648,87856,0
2013-08-23,16.667,17.112,16.473,17.004,140087,0
2013-08-26,16.986,17.516,16.768,16.917,302190,0
2013-08-27,16.697,16.916,16.562,16.665,188426,0
2013-08-28,16.673,16.788,16.476,16.512,113064,0
2013-08-29,16.53,16.648,16.444,16.629,193066,0
2013-08-30,16.576,16.746,16.258,16.408,196060,0
2013-09-03,16.672,16.696,16.168,16.451,152895,0
2013-09-04,16.458,16.646,16.334,16.393,138990,0
2013-09-05,16.393,16.441,16.3,16.368,135307,0
2013-09-06,16.485,16.594,16.148,16.427,83464,0
2013-09-09,16.43,16.901,16.319,16.868,302673,0
2013-09-10,16.894,17.062,16.749,16.868,247965,0
2013-09-11,16.789,16.866,16.53,16.62,115553,0
2013-09-12,16.597,16.807,16.437,16.797,255111,0
2013-09-13,16.893,17.169,16.639,16.783,100617,0
2013-09-16,16.942,16.985,16.776,16.825,278892,0
2013-09-17,16.826,17.131,16.793,17.054,165890,0
2013-09-18,17.088,17.298,16.736,17.189,196676,0
2013-09-19,17.202,17.57,17.202,17.539,171558,0
2013-09-20,17.577,17.665,17.41,17.521,217808,0
2013-09-23,17.489,17.943,17.355,17.885,164835,0
2013-09-24,17.925,18.094,17.708,17.774,129220,0
2013-09-25,17.791,18.012,17.623,17.724,82384,0
2013-09-26,17.742,17.952,17.684,17.784,58395,0
2013-09-27,17.614,17.655,17.403,17.578,162638,0
2013-09-30,17.336,17.74,17.059,17.57,221134,0
2013-10-01,17.547,17.783,17.514,17.715,192585,0
2013-10-02,17.637,18.012,17.523,17.683,195680,0
2013-10-03,17.605,17.771,17.318,17.503,253356,0
2013-10-04,17.471,17.825,17.427,17.578,155506,0
2013-10-07,17.352,17.576,17.335,17.394,162889,0
2013-10-08,17.45,17.501,17.079,17.163,205363,0
2013-10-09,17.178,17.294,16.748,16.766,177329,0
2013-10-10,17.072,17.425,16.873,17.376,171218,0
2013-10-11,17.253,17.732,17.211,17.666,140876,0
2013-10-14,17.606,17.656,17.361,17.622,267373,0
2013-10-15,17.544,17.559,17.148,17.163,134491,0
2013-10-16,17.258,17.553,17.258,17.418,150642,0
2013-10-17,17.316,17.529,17.164,17.273,202494,0
2013-10-18,17.545,17.545,17.2,17.326,185842,0
2013-10-21,21.784,29.917,19.386,29.706,4345324,0
2013-10-22,28.853,29.164,26.127,27.146,1786699,0
2013-10-23,26.874,27.151,26.318,26.864,540466,0
2013-10-24,27.202,27.219,26.656,26.798,408985,0
2013-10-25,26.908,27.053,25.857,26.102,756666,0
2013-10-28,26.18,26.534,26.137,26.229,478519,0
2013-10-29,27.024,27.024,26.19,26.602,211599,0
2013-10-30,26.551,26.898,26.264,26.518,311658,0
2013-10-31,26.439,26.691,25.899,25.916,284450,0
2013-11-01,25.813,25.915,25.061,25.594,430582,0
2013-11-04,25.814,26.118,25.434,25.745,243482,0
2013-11-05,25.637,25.932,25.509,25.764,128966,0
2013-11-06,25.88,26.05,25.288,25.476,173441,0
2013-11-07,25.548,25.668,24.974,25.007,274335,0
2013-11-08,25.115,26.136,24.581,26.136,262532,0
2013-11-11,25.943,26.644,25.739,26.332,259093,0
2013-11-12,26.065,26.925,26.065,26.864,266411,0
2013-11-13,26.833,27.002,26.369,26.945,190276,0
2013-11-14,26.999,26.999,26.305,26.332,373834,0
2013-11-15,26.273,26.84,26.154,26.551,422369,0
2013-11-18,26.593,26.813,26.399,26.467,232913,0
2013-11-19,26.49,26.855,26.095,26.374,197514,0
2013-11-20,26.779,26.871,26.19,26.332,186739,0
2013-11-21,26.383,27.243,26.191,26.84,202829,0
2013-11-22,26.764,27.474,26.672,27.062,258115,0
2013-11-25,27.061,27.195,26.527,26.824,171925,0
2013-11-26,26.792,27.627,26.732,27.255,290192,0
2013-11-27,27.198,27.737,26.884,27.457,165989,0
2013-11-29,27.645,28.018,27.028,27.449,84889,0
2013-12-02,27.359,28.162,27.123,27.781,201086,0
2013-12-03,27.706,28.17,27.215,27.391,242948,0
2013-12-04,27.333,27.897,26.985,27.34,216428,0
2013-12-05,27.391,27.867,26.86,27.628,315512,0
2013-12-06,27.869,28.34,27.605,28.06,274616,0
2013-12-09,28.154,28.28,27.538,27.85,219203,0
2013-12-10,27.712,27.829,27.102,27.255,268054,0
2013-12-11,27.146,27.407,26.462,27.052,282623,0
2013-12-12,27.054,27.729,26.946,27.391,286753,0
2013-12-13,27.492,27.653,26.808,27.071,397353,0
2013-12-16,27.146,27.653,26.908,27.306,229927,0
2013-12-17,27.306,27.553,26.505,27.399,373535,0
2013-12-18,27.479,28.282,26.829,28.272,317828,0
2013-12-19,28.137,28.654,27.968,28.212,272712,0
2013-12-20,28.293,29.557,28.023,28.621,944908,0
2013-12-23,28.695,30.663,28.679,30.231,397645,0
2013-12-24,30.144,31.061,29.67,30.91,158428,0
2013-12-26,31.161,31.161,29.714,29.792,266733,0
2013-12-27,29.987,29.987,29.397,29.758,246372,0
2013-12-30,29.883,30.086,29.361,29.672,231930,0
2013-12-31,29.575,31.029,29.525,30.538,489633,0
2014-01-02,30.567,30.567,29.055,29.265,471584,0
2014-01-03,29.215,29.535,28.786,29.41,468970,0
2014-01-06,29.444,30.077,29.03,29.426,327012,0
2014-01-07,29.614,30.062,29.277,29.808,226664,0
2014-01-08,29.851,29.97,29.469,29.876,211621,0
2014-01-09,29.917,30.136,29.13,29.34,214419,0
2014-01-10,29.014,29.53,28.735,29.476,295161,0
2014-01-13,29.483,29.788,28.722,28.969,270552,0
2014-01-14,29.015,29.722,28.836,29.621,191679,0
2014-01-15,29.748,29.814,29.265,29.53,239039,0
2014-01-16,29.546,30.189,29.546,29.901,248332,0
2014-01-17,29.901,30.094,29.766,29.876,169581,0
2014-01-21,30.098,30.765,29.797,30.707,247358,0
2014-01-22,30.838,32.301,30.779,31.92,355978,0
2014-01-23,31.84,32.406,30.625,31.14,314951,0
2014-01-24,30.877,30.977,30.243,30.758,269970,0
2014-01-27,30.774,31.433,30.361,30.818,314490,0
2014-01-28,31.062,31.512,30.664,31.462,304589,0
2014-01-29,31.239,32.184,31.158,31.777,422625,0
2014-01-30,32.09,32.801,31.861,32.224,235486,0
2014-01-31,31.607,32.539,31.421,31.8,252349,0
2014-02-03,31.784,31.92,30.258,30.765,343741,0
2014-02-04,30.843,31.183,30.494,30.751,239496,0
2014-02-05,30.622,30.622,29.621,30.182,218151,0
2014-02-06,30.325,32.013,30.325,31.401,223579,0
2014-02-07,31.538,31.861,31.209,31.599,301878,0
2014-02-10,31.563,31.65,30.894,31.472,332417,0
2014-02-11,31.563,31.98,31.563,31.784,212493,0
2014-02-12,31.902,32.649,31.715,32.208,102356,0
2014-02-13,31.963,33.072,31.963,32.878,235724,0
2014-02-14,32.962,33.667,32.691,33.42,195158,0
2014-02-18,33.743,35.159,33.556,34.974,719905,0
2014-02-19,34.974,35.795,34.363,34.394,597503,0
2014-02-20,34.251,34.785,34.073,34.217,417320,0
2014-02-21,35.312,35.353,34.499,34.745,506822,0
2014-02-24,34.82,35.61,34.77,35.074,415906,0
2014-02-25,35.142,36.033,34.829,35.294,343620,0
2014-02-26,35.457,35.939,34.87,35.872,221218,0
2014-02-27,35.829,36.151,35.448,36.024,239617,0
2014-02-28,36.211,36.363,35.1,35.303,347748,0
2014-03-03,35.049,35.37,34.073,34.16,339375,0
2014-03-04,34.618,35.176,34.49,34.906,456825,0
2014-03-05,34.717,34.779,33.472,33.751,412842,0
2014-03-06,33.709,33.912,32.862,33.412,250818,0
2014-03-07,33.548,33.548,30.055,31.886,8317058,0
2014-03-10,31.375,32.013,30.783,31.04,2263272,0
2014-03-11,31.183,31.954,31.124,31.302,2564231,0
2014-03-12,31.462,31.76,30.792,30.869,920869,0
2014-03-13,30.742,31.104,30.249,30.596,691207,0
2014-03-14,30.359,31.131,30.359,30.765,734801,0
2014-03-17,30.843,31.149,30.521,30.707,694067,0
2014-03-18,30.783,31.014,30.231,30.42,671412,0
2014-03-19,30.376,30.58,29.869,30.046,509168,0
2014-03-20,29.843,30.335,28.325,29.317,1556370,0
2014-03-21,29.453,29.782,29.087,29.476,2798122,0
2014-03-24,29.476,29.774,28.984,29.047,586974,0
2014-03-25,29.181,29.604,29.047,29.047,211449,0
2014-03-26,29.104,29.239,28.764,28.806,282183,0
2014-03-27,28.74,29.146,28.451,28.832,502625,0
2014-03-28,28.91,29.257,28.255,28.272,369187,0
2014-03-31,28.367,28.926,28.247,28.784,968353,0
2014-04-01,28.824,29.843,28.639,29.672,369881,0
2014-04-02,29.749,30.393,29.722,29.936,433075,0
2014-04-03,29.936,30.24,29.758,29.995,251356,0
2014-04-04,30.19,30.344,29.758,29.758,307955,0
2014-04-07,29.681,29.86,28.485,28.52,172646,0
2014-04-08,28.579,29.282,28.579,29.139,245930,0
2014-04-09,29.282,29.561,29.054,29.34,196550,0
2014-04-10,29.317,29.774,29.038,29.164,239630,0
2014-04-11,29.012,29.665,29.012,29.41,262574,0
2014-04-14,29.544,30.055,29.504,29.69,324011,0
2014-04-15,29.681,29.869,29.257,29.597,445382,0
2014-04-16,29.681,30.062,29.656,29.851,252875,0
2014-04-17,29.801,29.96,29.597,29.665,253453,0
2014-04-21,29.646,29.98,29.53,29.843,224420,0
2014-04-22,29.801,30.325,29.765,30.291,261378,0
2014-04-23,30.131,31.258,30.131,30.774,256637,0
2014-04-24,31.005,31.005,29.95,30.155,229783,0
2014-04-25,30.19,30.444,29.467,29.613,321857,0
2014-04-28,29.665,29.995,29.476,29.892,150368,0
2014-04-29,29.919,31.087,29.815,30.588,167267,0
2014-04-30,30.538,30.64,29.942,29.96,203125,0
2014-05-01,29.859,30.567,29.543,30.259,419727,0
2014-05-02,30.346,30.796,29.936,30.686,188077,0
2014-05-05,30.488,31.121,30.456,31.02,203292,0
2014-05-06,30.956,31.306,30.82,31.028,162415,0
2014-05-07,31.028,31.351,30.481,30.761,199406,0
2014-05-08,30.608,30.965,30.378,30.472,319428,0
2014-05-09,30.541,30.796,30.259,30.466,209089,0
2014-05-12,30.617,31.623,30.346,31.206,234988,0
2014-05-13,31.206,31.589,31.197,31.512,238903,0
2014-05-14,31.461,31.852,31.172,31.743,435833,0
2014-05-15,31.785,32.101,31.607,31.956,419063,0
2014-05-16,31.964,32.79,31.862,32.509,427754,0
2014-05-19,32.449,33.345,32.306,32.876,560594,0
2014-05-20,32.509,33.585,32.135,33.361,414381,0
2014-05-21,33.321,33.619,32.611,33.54,302600,0
2014-05-22,33.611,34.521,33.611,33.967,329903,0
2014-05-23,33.984,34.633,33.984,34.539,252089,0
2014-05-27,34.607,35.101,34.428,34.642,171452,0
2014-05-28,34.675,35.927,34.539,35.587,466726,0
2014-05-29,35.653,35.901,34.921,34.938,282879,0
2014-05-30,34.888,35.212,34.837,35.176,206652,0
2014-06-02,35.041,35.373,34.726,35.083,240961,0
2014-06-03,35.083,35.11,34.598,34.778,167533,0
2014-06-04,34.792,34.982,34.436,34.845,338116,0
2014-06-05,34.828,35.901,34.761,35.533,289941,0
2014-06-06,35.689,35.869,35.065,35.758,313801,0
2014-06-09,35.662,36.241,35.662,35.74,122400,0
2014-06-10,35.775,36.233,35.407,35.953,236755,0
2014-06-11,35.74,36.088,35.305,35.477,200925,0
2014-06-12,35.57,35.798,34.938,35.227,333188,0
2014-06-13,35.587,35.587,34.879,35.363,273644,0
2014-06-16,35.433,35.798,35.169,35.467,163424,0
2014-06-17,35.27,35.859,35.169,35.543,137842,0
2014-06-18,35.423,35.637,35.057,35.101,133740,0
2014-06-19,35.101,35.186,34.607,34.778,173222,0
2014-06-20,34.778,35.392,34.616,35.15,212148,0
2014-06-23,34.802,35.28,34.802,35.008,127948,0
2014-06-24,34.964,35.451,34.811,35.049,333208,0
2014-06-25,34.811,35.423,34.716,35.176,235697,0
2014-06-26,35.203,35.704,35.203,35.392,158561,0
2014-06-27,35.246,35.613,34.862,35.127,179964,0
2014-06-30,35.075,35.578,35.075,35.51,265010,0
2014-07-01,35.46,35.724,35.332,35.543,170326,0
2014-07-02,35.501,35.645,34.938,35.101,155566,0
2014-07-03,35.16,35.16,34.633,34.778,200555,0
2014-07-07,34.778,34.778,33.684,33.786,381323,0
2014-07-08,33.754,33.958,33.327,33.491,235559,0
2014-07-09,33.54,34.102,33.457,33.54,210082,0
2014-07-10,33.123,33.602,33.046,33.532,158728,0
2014-07-11,33.566,33.625,33.388,33.532,70550,0
2014-07-14,33.593,33.984,33.482,33.738,100545,0
2014-07-15,33.677,33.924,33.457,33.505,131311,0
2014-07-16,33.641,34.598,33.593,34.4,154814,0
2014-07-17,34.369,34.974,34.369,34.802,171846,0
2014-07-18,35.016,35.886,34.656,34.888,239466,0
2014-07-21,34.888,34.888,34.571,34.666,93377,0
2014-07-22,34.811,34.989,34.478,34.598,85393,0
2014-07-23,34.589,34.938,34.418,34.853,99896,0
2014-07-24,34.784,34.906,34.579,34.624,79791,0
2014-07-25,34.616,34.616,34.281,34.341,114541,0
2014-07-28,34.299,34.488,34.009,34.062,122837,0
2014-07-29,34.077,34.478,33.899,34.019,83749,0
2014-07-30,34.094,34.094,33.029,33.251,193479,0
2014-07-31,33.003,33.132,32.171,32.756,257301,0
2014-08-01,32.661,32.661,31.381,31.632,337053,0
2014-08-04,31.709,32.513,31.34,32.488,259369,0
2014-08-05,32.383,32.933,31.829,32.156,221025,0
2014-08-06,32.068,33.003,31.563,32.015,273406,0
2014-08-07,33.183,33.396,31.974,32.31,147658,0
2014-08-08,32.471,33.507,32.369,33.44,173851,0
2014-08-11,33.43,34.615,33.43,34.226,226665,0
2014-08-12,34.254,34.578,34.066,34.366,152906,0
2014-08-13,34.374,35.153,34.366,35.103,165474,0
2014-08-14,35.172,35.538,34.802,35.222,152513,0
2014-08-15,35.35,35.626,35.093,35.239,156997,0
2014-08-18,35.239,35.557,35.137,35.513,256117,0
2014-08-19,35.703,35.703,35.222,35.394,200784,0
2014-08-20,35.29,35.367,35.051,35.137,183339,0
2014-08-21,35.189,35.206,34.846,35.144,114350,0
2014-08-22,35.129,35.23,34.889,35.189,256495,0
2014-08-25,35.265,35.29,35.076,35.179,474825,0
2014-08-26,35.222,35.513,35.051,35.464,862557,0
2014-08-27,35.427,35.506,35.051,35.189,266863,0
2014-08-28,35.051,35.437,34.939,35.258,381317,0
2014-08-29,34.907,35.358,34.889,35.23,262012,0
2014-09-02,35.144,35.308,35,35.144,258378,0
2014-09-03,35.23,35.248,35,35.112,227773,0
2014-09-04,35.129,35.41,34.889,35.248,529920,0
2014-09-05,35.318,35.71,35.172,35.667,143487,0
2014-09-08,35.538,35.78,35.496,35.677,115029,0
2014-09-09,35.557,35.71,35.418,35.521,141334,0
2014-09-10,35.456,35.529,35.059,35.41,94193,0
2014-09-11,35.265,35.755,35.067,35.633,171491,0
2014-09-12,35.521,35.521,34.391,34.665,280877,0
2014-09-15,34.588,34.784,34.315,34.451,184221,0
2014-09-16,34.451,35.344,34.305,35.318,182052,0
2014-09-17,35.273,35.427,34.735,34.991,147502,0
2014-09-18,34.991,35.239,34.735,35.103,604444,0
2014-09-19,35.222,35.659,35.017,35.437,282765,0
2014-09-22,35.29,35.402,35.051,35.367,186910,0
2014-09-23,35.344,35.557,34.802,34.863,232415,0
2014-09-24,34.983,35.009,34.511,34.863,187106,0
2014-09-25,34.761,35.009,34.168,34.752,258143,0
2014-09-26,34.802,35.538,34.545,35.529,409760,0
2014-09-29,35.327,35.482,35.034,35.377,182413,0
2014-09-30,35.394,35.548,34.983,35.427,404637,0
2014-10-01,35.35,35.592,34.854,35.026,343795,0
2014-10-02,34.914,34.939,33.91,34.46,362648,0
2014-10-03,34.606,34.828,34.09,34.426,292257,0
2014-10-06,34.435,34.674,34.195,34.391,239535,0
2014-10-07,34.325,34.382,33.687,33.715,232317,0
2014-10-08,33.644,33.644,32.48,33.183,317195,0
2014-10-09,33.148,33.448,31.82,31.931,519564,0
2014-10-10,31.844,31.844,29.565,30.619,754449,0
2014-10-13,30.619,30.952,27.842,27.902,490586,0
2014-10-14,27.902,28.484,26.779,27.345,496044,0
2014-10-15,27.14,28.476,26.625,28.425,571282,0
2014-10-16,28.307,32.574,28.142,32.119,834036,0
2014-10-17,32.738,33.148,31.632,32.239,690498,0
2014-10-20,32.146,32.463,31.655,32.453,263522,0
2014-10-21,32.729,34.177,32.6,33.834,306955,0
2014-10-22,33.816,33.945,33.14,33.173,202966,0
2014-10-23,33.515,33.766,33.012,33.302,170533,0
2014-10-24,33.276,33.493,32.811,33.208,198934,0
2014-10-27,33.208,33.208,32.471,32.901,141527,0
2014-10-28,32.918,33.458,32.83,33.458,181599,0
2014-10-29,33.43,33.627,32.548,33.132,156154,0
2014-10-30,33.028,33.173,32.641,32.77,102386,0
2014-10-31,32.966,33.028,32.552,32.681,316051,0
2014-11-03,32.681,33.122,32.183,32.726,235426,0
2014-11-04,32.726,32.788,31.287,31.389,608316,0
2014-11-05,31.906,31.906,31.02,31.691,309996,0
2014-11-06,31.64,31.854,30.888,31.682,238643,0
2014-11-07,31.632,31.837,31.356,31.605,262611,0
2014-11-10,31.64,31.872,31.061,31.467,144313,0
2014-11-11,31.389,31.682,31.002,31.649,205967,0
2014-11-12,31.51,32.079,31.477,31.562,258993,0
2014-11-13,31.562,31.691,30.468,30.897,157248,0
2014-11-14,30.872,31.173,30.64,30.993,186345,0
2014-11-17,30.932,30.932,30.208,30.795,219659,0
2014-11-18,30.733,31.448,30.733,31.32,209557,0
2014-11-19,31.294,31.587,31.002,31.552,150069,0
2014-11-20,31.467,32.803,31.467,32.388,331690,0
2014-11-21,32.77,33.028,32.14,32.77,277511,0
2014-11-24,32.7,33.2,32.388,32.735,204702,0
2014-11-25,32.735,33.165,32.519,32.942,212464,0
2014-11-26,32.984,33.097,32.485,33.02,162837,0
2014-11-28,32,32.648,31.078,31.19,109683,0
2014-12-01,30.915,31.028,28.304,28.518,434470,0
2014-12-02,28.75,29.854,27.69,29.155,364237,0
2014-12-03,29.311,29.804,29.174,29.302,259414,0
2014-12-04,28.001,29.552,27.612,29.45,259754,0
2014-12-05,29.413,29.681,29.122,29.406,196139,0
2014-12-08,29.069,29.069,26.827,27.138,427334,0
2014-12-09,26.852,27.585,26.62,27.01,356843,0
2014-12-10,27.146,27.146,26.023,26.154,227314,0
2014-12-11,26.328,27.078,25.913,26.042,183581,0
2014-12-12,24.886,26.466,24.346,26.378,430837,0
2014-12-15,26.414,26.81,25.698,26.387,346785,0
2014-12-16,26.069,27.534,25.629,27.01,419947,0
2014-12-17,27.01,28.578,26.707,28.362,247156,0
2014-12-18,29.06,29.371,28.387,28.879,344064,0
2014-12-19,29.027,29.431,28.578,28.898,375665,0
2014-12-22,28.898,29.095,28.103,28.854,260189,0
2014-12-23,28.69,29.776,28.542,29.665,293444,0
2014-12-24,29.69,30.036,29.39,29.69,106055,0
2014-12-26,29.934,30.008,29.311,29.613,90318,0
2014-12-29,29.776,31.037,29.665,30.863,262146,0
2014-12-30,30.752,30.949,30.173,30.449,201036,0
2014-12-31,30.449,31.752,30.216,30.664,518782,0
2015-01-02,30.613,31.209,30.268,30.897,208844,0
2015-01-05,30.603,30.631,29.336,29.482,251728,0
2015-01-06,29.45,29.795,28.174,28.672,173266,0
2015-01-07,30.113,30.827,28.285,28.63,251225,0
2015-01-08,28.982,29.216,28.319,28.613,234934,0
2015-01-09,28.697,28.966,27.715,28.009,349887,0
2015-01-12,27.715,27.966,26.942,27.432,253103,0
2015-01-13,27.621,28.095,26.741,26.942,190350,0
2015-01-14,26.802,27.062,26,26.922,223358,0
2015-01-15,27.155,27.664,26.665,26.87,196112,0
2015-01-16,26.852,28.999,26.852,28.613,515833,0
2015-01-20,28.518,28.907,28.111,28.571,301601,0
2015-01-21,28.467,29.329,28.467,28.99,160013,0
2015-01-22,29.216,29.604,28.975,29.343,182518,0
2015-01-23,29.164,29.724,28.948,29.441,151043,0
2015-01-26,29.543,29.69,29.146,29.371,104726,0
2015-01-27,28.975,29.45,28.948,29.146,170911,0
2015-01-28,29.113,29.277,27.276,27.483,292571,0
2015-01-29,27.601,28.156,26.715,27.452,206356,0
2015-01-30,27.313,28.08,27.018,27.488,181539,0
2015-02-02,27.852,29.442,27.852,29.094,314724,0
2015-02-03,29.494,29.701,29.068,29.128,325132,0
2015-02-04,28.816,28.938,28.407,28.667,222809,0
2015-02-05,28.981,29.196,28.711,28.755,4203673,0
2015-02-06,28.816,29.555,28.773,29.251,223513,0
2015-02-09,29.33,29.624,28.885,28.989,258228,0
2015-02-10,29.112,29.589,28.693,29.285,186487,0
2015-02-11,28.791,29.616,28.791,29.121,283457,0
2015-02-12,29.536,30.797,29.391,30.579,199752,0
2015-02-13,31.71,31.71,31.171,31.525,154130,0
2015-02-17,31.346,32.091,30.91,31.692,200281,0
2015-02-18,31.856,32.144,30.676,30.762,768801,0
2015-02-19,30.181,30.815,30.006,30.415,702368,0
2015-02-20,30.347,30.866,30.006,30.788,324304,0
2015-02-23,30.624,30.754,30.118,30.511,203617,0
2015-02-24,30.562,30.562,29.675,29.875,324764,0
2015-02-25,29.937,30.379,29.616,30.033,361097,0
2015-02-26,29.93,30.06,28.816,28.947,445467,0
2015-02-27,29.121,29.476,28.904,28.981,252143,0
2015-03-02,28.938,29.407,28.791,29.225,140318,0
2015-03-03,29.138,29.701,29.051,29.65,288003,0
2015-03-04,29.536,29.756,29.163,29.545,175772,0
2015-03-05,29.607,29.738,29.103,29.624,217785,0
2015-03-06,29.391,29.773,29.051,29.233,282593,0
2015-03-09,29.241,29.484,28.259,28.374,345326,0
2015-03-10,28.235,28.305,27.826,28.166,177843,0
2015-03-11,28.166,28.365,27.488,27.662,437299,0
2015-03-12,27.688,27.833,26.922,27.001,345326,0
2015-03-13,26.86,27.053,26.392,26.758,219282,0
2015-03-16,26.567,27.001,26.487,26.95,179454,0
2015-03-17,26.715,27.505,26.654,27.383,272350,0
2015-03-18,27.236,28.008,26.897,27.695,516955,0
2015-03-19,27.608,27.93,27.183,27.356,105440,0
2015-03-20,27.608,28.191,27.529,27.557,224695,0
2015-03-23,27.573,28.191,27.549,27.843,227569,0
2015-03-24,27.949,27.949,27.251,27.488,266362,0
2015-03-25,27.063,27.67,27.053,27.211,921448,0
2015-03-26,27.366,27.801,27.259,27.529,609731,0
2015-03-27,27.514,28.495,27.435,27.939,316895,0
2015-03-30,27.972,28.513,27.965,28.312,282133,0
2015-03-31,28.207,28.626,28.199,28.268,294909,0
2015-04-01,28.338,28.895,28.06,28.182,239773,0
2015-04-02,28.095,28.581,27.608,28.042,270737,0
2015-04-06,28.027,28.268,27.843,28.148,209728,0
2015-04-07,28.225,28.652,28.05,28.598,136870,0
2015-04-08,28.667,29.076,28.546,28.617,248176,0
2015-04-09,28.667,29.381,28.661,29.216,214297,0
2015-04-10,29.277,29.738,29.241,29.433,334852,0
2015-04-13,29.433,29.624,29.121,29.312,294678,0
2015-04-14,29.337,29.981,29.337,29.85,353153,0
2015-04-15,30.006,30.388,29.859,30.189,232765,0
2015-04-16,30.128,30.37,29.989,30.328,194052,0
2015-04-17,30.172,30.388,29.8,30.162,222505,0
2015-04-20,30.301,30.83,30.051,30.189,151494,0
2015-04-21,30.258,30.501,29.8,29.972,225697,0
2015-04-22,30.11,30.449,29.659,30.423,204584,0
2015-04-23,30.483,30.788,30.1,30.423,171859,0
2015-04-24,30.363,30.666,29.884,30.223,186821,0
2015-04-27,30.328,30.43,30.154,30.347,111886,0
2015-04-28,30.398,30.624,30.118,30.37,136518,0
2015-04-29,30.245,31.101,30.245,30.673,301187,0
2015-04-30,30.465,31.11,30.271,30.753,878412,0
2015-05-01,30.821,31.005,30.515,30.9,158766,0
2015-05-04,31.033,31.12,30.315,30.481,207230,0
2015-05-05,30.559,30.849,30.217,30.445,242550,0
2015-05-06,30.753,30.753,30.053,30.227,143875,0
2015-05-07,30.253,30.253,29.492,29.8,227935,0
2015-05-08,29.807,30.026,29.327,30.016,125504,0
2015-05-11,29.974,29.991,29.404,29.746,205173,0
2015-05-12,29.903,30.103,29.071,29.45,191650,0
2015-05-13,29.711,29.964,29.458,29.658,115788,0
2015-05-14,29.701,29.78,29.141,29.327,113959,0
2015-05-15,29.334,29.606,28.898,29.589,339687,0
2015-05-18,29.458,29.832,29.237,29.832,151936,0
2015-05-19,29.756,29.756,29.159,29.388,126303,0
2015-05-20,29.334,29.45,29.187,29.397,127791,0
2015-05-21,29.397,29.807,29.351,29.589,105615,0
2015-05-22,29.615,29.746,29.369,29.615,89728,0
2015-05-26,29.44,29.615,29.011,29.159,136459,0
2015-05-27,29.222,29.561,28.845,29.458,209172,0
2015-05-28,29.397,29.397,28.678,29.047,194732,0
2015-05-29,29.047,29.081,28.668,28.968,245978,0
2015-06-01,28.959,29.247,28.757,28.916,119217,0
2015-06-02,29.019,29.378,28.95,29.361,217337,0
2015-06-03,29.309,29.535,29.055,29.159,97842,0
2015-06-04,29.081,29.099,28.668,28.713,132704,0
2015-06-05,28.582,29.125,28.285,28.818,179454,0
2015-06-08,28.861,28.924,28.196,28.205,196258,0
2015-06-09,28.257,28.46,28.024,28.093,213387,0
2015-06-10,28.328,28.52,27.944,28.257,133736,0
2015-06-11,28.136,28.249,27.953,28.032,118242,0
2015-06-12,27.698,27.804,27.349,27.453,275927,0
2015-06-15,27.139,28.241,26.97,27.795,401430,0
2015-06-16,27.812,28.136,27.191,27.821,332391,0
2015-06-17,27.977,28.257,27.498,28.181,297985,0
2015-06-18,28.173,28.451,27.891,28.444,312502,0
2015-06-19,28.294,28.328,27.716,27.891,952709,0
2015-06-22,28.153,29.081,28.153,28.495,241863,0
2015-06-23,28.574,28.959,28.381,28.931,228017,0
2015-06-24,28.845,29.019,28.589,28.704,111102,0
2015-06-25,28.775,28.785,28.257,28.257,175682,0
2015-06-26,28.163,28.397,27.934,28.117,178312,0
2015-06-29,27.769,27.795,27.384,27.49,144936,0
2015-06-30,27.628,27.865,27.166,27.201,509986,0
2015-07-01,27.584,27.584,26.71,26.814,383027,0
2015-07-02,26.919,27.241,26.649,27.147,224147,0
2015-07-06,26.473,26.877,26.429,26.604,210545,0
2015-07-07,26.447,26.631,25.914,26.509,553793,0
2015-07-08,26.29,26.535,25.809,26.064,288728,0
2015-07-09,26.325,26.413,26.017,26.081,202087,0
2015-07-10,26.315,26.386,26.098,26.246,280384,0
2015-07-13,26.264,27.07,26.195,26.691,446691,0
2015-07-14,26.7,27.042,26.683,26.859,174464,0
2015-07-15,26.552,27.033,26.22,26.246,522317,0
2015-07-16,26.315,26.403,25.511,25.695,223231,0
2015-07-17,25.634,25.738,24.907,25.276,206315,0
2015-07-20,25.187,25.24,24.47,24.566,269982,0
2015-07-21,24.574,25.152,24.252,24.89,561794,0
2015-07-22,24.741,24.741,23.981,24.155,287355,0
2015-07-23,24.146,24.462,23.954,24.033,196714,0
2015-07-24,23.787,24.085,23.429,23.675,313875,0
2015-07-27,23.411,23.543,23.099,23.349,228946,0
2015-07-28,23.445,23.918,23.278,23.77,439379,0
2015-07-29,23.779,24.238,23.674,24.195,249944,0
2015-07-30,24.176,24.238,23.885,24.008,156057,0
2015-07-31,23.938,24.036,23.692,23.797,193658,0
2015-08-03,23.629,23.876,22.568,22.765,317862,0
2015-08-04,22.842,22.879,22.251,22.329,471123,0
2015-08-05,22.429,22.817,20.909,21.042,531032,0
2015-08-06,21.016,21.872,20.185,21.5,617948,0
2015-08-07,21.466,22.057,21.033,21.343,620274,0
2015-08-10,21.385,22.03,21.385,21.943,317780,0
2015-08-11,22.057,22.066,21.023,21.695,352222,0
2015-08-12,21.562,22.701,21.405,22.701,348699,0
2015-08-13,22.623,22.711,21.59,21.703,232730,0
2015-08-14,21.916,22.057,21.352,21.73,231823,0
2015-08-17,21.633,22.339,21.581,22.244,252096,0
2015-08-18,22.235,22.278,21.766,21.986,143147,0
2015-08-19,22.004,22.03,21.156,21.43,339524,0
2015-08-20,21.289,21.413,20.591,20.591,240206,0
2015-08-21,20.477,20.646,19.946,19.965,252549,0
2015-08-24,18.516,19.922,18.189,18.756,511499,0
2015-08-25,19.337,19.444,18.569,18.578,350624,0
2015-08-26,18.949,19.178,18.624,19.152,417667,0
2015-08-27,19.788,20.414,19.506,20.308,284712,0
2015-08-28,20.363,20.998,20.327,20.971,212798,0
2015-08-31,20.786,21.395,20.336,21.069,256174,0
2015-09-01,20.583,20.768,19.955,20.149,318346,0
2015-09-02,20.468,20.468,19.276,19.734,252322,0
2015-09-03,19.805,20.345,19.683,19.913,219479,0
2015-09-04,19.62,19.913,19.601,19.86,95697,0
2015-09-08,19.965,20.24,19.842,19.929,338620,0
2015-09-09,20.292,20.512,18.969,19.055,379730,0
2015-09-10,19.091,19.39,18.737,18.818,278009,0
2015-09-11,18.639,18.639,17.925,18.066,271686,0
2015-09-14,17.933,17.933,17.67,17.731,201246,0
2015-09-15,17.748,18.163,17.661,17.794,195470,0
2015-09-16,17.925,18.261,17.898,18.217,482900,0
2015-09-17,18.181,19.17,18.181,18.844,162855,0
2015-09-18,18.482,18.8,17.81,17.881,205777,0
2015-09-21,18.005,18.402,17.711,18.287,337487,0
2015-09-22,18.048,18.366,17.986,18.102,559345,0
2015-09-23,18.332,18.506,16.954,16.971,365004,0
2015-09-24,16.954,17.086,16.203,16.716,433915,0
2015-09-25,16.962,17.024,16.53,16.849,236240,0
2015-09-28,16.663,16.707,15.78,15.92,317136,0
2015-09-29,15.963,16.212,15.204,15.294,296942,0
2015-09-30,15.427,16.169,15.257,16.141,452889,0
2015-10-01,16.283,16.839,16.239,16.635,571122,0
2015-10-02,16.274,17.617,16.274,17.563,298189,0
2015-10-05,17.819,18.765,17.617,18.765,307055,0
2015-10-06,18.765,19.875,18.765,19.426,604644,0
2015-10-07,19.744,20.741,19.744,20.256,984259,0
2015-10-08,20.177,20.839,19.788,20.494,314837,0
2015-10-09,20.804,20.831,20.185,20.494,439526,0
2015-10-12,20.547,20.547,19.293,19.63,201532,0
2015-10-13,19.54,20.477,19.152,19.382,337599,0
2015-10-14,19.39,19.655,19.046,19.461,371689,0
2015-10-15,19.478,19.663,18.667,19.568,320840,0
2015-10-16,19.646,20.221,19.213,20.026,255606,0
2015-10-19,19.788,20.23,19.285,20.096,531937,0
2015-10-20,19.999,20.646,19.709,19.999,214852,0
2015-10-21,19.894,20.272,19.311,19.444,409628,0
2015-10-22,19.418,19.487,18.605,18.969,438846,0
2015-10-23,18.897,19.091,18.437,18.524,320953,0
2015-10-26,18.437,18.5,17.529,17.588,312458,0
2015-10-27,17.351,17.412,16.212,16.803,463647,0
2015-10-28,16.998,17.846,16.663,17.255,341224,0
2015-10-29,17.106,17.893,17.106,17.51,173807,0
2015-10-30,17.563,17.758,16.901,17.625,370861,0
2015-11-02,17.481,18.144,17.481,18.026,386315,0
2015-11-03,18.1,19.102,18.1,18.691,561769,0
2015-11-04,18.072,18.59,17.089,17.966,979592,0
2015-11-05,17.608,17.983,16.927,17.035,293067,0
2015-11-06,17.007,17.134,16.327,16.91,191578,0
2015-11-09,16.873,17.204,16.291,16.428,284154,0
2015-11-10,16.428,16.588,15.925,16.086,287927,0
2015-11-11,16.105,16.14,15.075,15.397,393662,0
2015-11-12,15.112,15.219,14.717,14.724,416687,0
2015-11-13,14.647,14.924,14.36,14.825,773800,0
2015-11-16,14.825,15.765,14.825,15.657,260876,0
2015-11-17,15.612,15.665,15.112,15.46,334871,0
2015-11-18,15.576,16.078,15.378,15.745,251264,0
2015-11-19,15.702,15.711,14.941,15.228,354096,0
2015-11-20,15.219,15.559,14.333,14.368,249477,0
2015-11-23,14.342,14.861,14.127,14.61,659793,0
2015-11-24,14.655,15.692,14.655,15.442,943695,0
2015-11-25,15.316,16.086,15.021,15.711,443738,0
2015-11-27,15.559,15.585,14.914,15.029,189678,0
2015-11-30,15.048,15.299,14.869,15.092,257859,0
2015-12-01,15.164,15.325,14.78,15.038,429582,0
2015-12-02,14.825,14.933,14.324,14.744,402844,0
2015-12-03,14.878,15.102,14.262,14.342,936264,0
2015-12-04,14.091,14.477,12.829,13.115,530472,0
2015-12-07,12.48,13.081,10.557,10.87,934195,0
2015-12-08,10.548,11.845,10.485,11.246,601590,0
2015-12-09,11.407,13.205,11.326,13.017,1321263,0
2015-12-10,12.873,13.555,12.605,13.34,1021490,0
2015-12-11,13.027,13.027,11.907,12.284,544779,0
2015-12-14,12.275,12.668,11.362,12.185,888712,0
2015-12-15,12.374,12.892,12.229,12.768,667394,0
2015-12-16,12.696,13.68,12.696,13.42,697685,0
2015-12-17,13.483,13.581,12.936,13.036,835610,0
2015-12-18,13.071,13.68,12.955,13.295,1161095,0
2015-12-21,12.873,13.107,11.953,13.008,1395146,0
2015-12-22,12.936,13.429,12.75,13.232,933548,0
2015-12-23,13.644,14.734,13.232,14.395,831477,0
2015-12-24,14.413,14.878,14.324,14.477,596965,0
2015-12-28,14.118,14.565,13.661,13.859,1009991,0
2015-12-29,14.11,14.224,13.215,13.555,932982,0
2015-12-30,13.348,13.527,12.759,12.982,640312,0
2015-12-31,12.936,13.716,12.625,13.5,900039,0
2016-01-04,13.439,14.224,12.873,13.653,823097,0
2016-01-05,13.653,13.769,13.107,13.76,415549,0
2016-01-06,13.312,13.403,12.589,12.775,265981,0
2016-01-07,12.472,12.75,12.165,12.374,608481,0
2016-01-08,12.535,13.178,12.151,12.633,481356,0
2016-01-11,12.722,12.74,11.005,11.416,526497,0
2016-01-12,11.63,11.845,10.531,11.193,827818,0
2016-01-13,12.48,12.928,10.83,11.318,1544570,0
2016-01-14,11.335,12.355,11.209,12.266,978659,0
2016-01-15,11.559,11.783,11.031,11.702,941389,0
2016-01-19,11.677,11.692,9.502,10.227,1185124,0
2016-01-20,9.4215,10.003,8.3294,8.9026,1213275,0
2016-01-21,9.3414,9.966,8.8394,9.3938,1627274,0
2016-01-22,9.895,11.015,9.869,10.638,1095739,0
2016-01-25,10.594,11.362,10.164,10.594,785653,0
2016-01-26,10.924,11.668,10.309,11.067,833518,0
2016-01-27,10.879,11.469,10.299,11.218,933196,0
2016-01-28,11.8,11.99,11.205,11.47,611159,0
2016-01-29,11.562,11.89,11.205,11.552,629144,0
2016-02-01,11.316,11.507,10.851,11.269,495312,0
2016-02-02,10.96,10.969,10.421,10.675,577733,0
2016-02-03,10.904,11.188,10.468,11.124,712281,0
2016-02-04,11.251,11.797,10.931,11.444,1291711,0
2016-02-05,11.269,11.672,11.078,11.343,1450359,0
2016-02-08,10.522,10.522,8.5297,8.7671,1777843,0
2016-02-09,8.4931,8.7581,8.169,8.4109,1333202,0
2016-02-10,8.4931,9.0861,8,8.6575,557324,0
2016-02-11,8.3927,8.4931,7.6577,7.936,894393,0
2016-02-12,8.1918,8.5845,7.7899,7.9087,2184634,0
2016-02-16,8.1645,8.5479,7.8083,8.137,1140402,0
2016-02-17,7.3973,7.5161,6.5297,6.5572,3681223,0
2016-02-18,6.3927,6.8311,6.3836,6.6303,2456204,0
2016-02-19,6.621,6.6758,6.196,6.6576,1397373,0
2016-02-22,6.758,7.3425,6.7488,7.1599,1456405,0
2016-02-23,6.9223,6.9772,6.4291,6.5114,1094872,0
2016-02-24,6.3927,6.7032,5.8538,6.5297,1045347,0
2016-02-25,6.4018,6.9132,6.2375,6.612,1315856,0
2016-02-26,6.7945,7.4978,6.6758,7.2968,1376607,0
2016-02-29,7.1964,7.7534,7.1231,7.6438,939489,0
2016-03-01,7.7352,7.7534,7.3789,7.6621,513054,0
2016-03-02,7.653,8.2283,7.5434,8.1645,961907,0
2016-03-03,8.1005,9.69,8.1005,9.205,1340022,0
2016-03-04,9.4165,9.873,8.9043,9.2242,1842018,0
2016-03-07,9.2242,9.854,9.2242,9.68,885631,0
2016-03-08,9.3879,9.563,8.6626,8.7215,905261,0
2016-03-09,9.0048,9.2424,8.5571,8.9406,676809,0
2016-03-10,8.8497,9.1321,8.621,9.0691,517294,0
2016-03-11,9.2242,9.515,9.0691,9.378,371117,0
2016-03-14,9.1503,9.4347,8.8128,9.2596,484041,0
2016-03-15,9.0313,9.3034,8.6849,9.1695,1020620,0
2016-03-16,9.1954,10.465,9.1144,10.273,1077532,0
2016-03-17,9.572,10.586,9.572,10.43,926910,0
2016-03-18,10.611,10.804,9.935,10.173,1127877,0
2016-03-21,10.046,10.229,9.525,10.019,522383,0
2016-03-22,9.926,10.512,9.854,10.411,509975,0
2016-03-23,10.283,10.421,9.671,9.779,638666,0
2016-03-24,9.581,9.981,9.378,9.845,308633,0
2016-03-28,9.899,9.899,9.4883,9.671,211652,0
2016-03-29,9.4605,9.807,9.1599,9.68,421333,0
2016-03-30,9.817,10.115,9.653,9.89,383484,0
2016-03-31,9.882,10.357,9.854,10.273,259210,0
2016-04-01,10,10,9.2693,9.4165,738845,0
2016-04-04,9.4426,9.68,9.1144,9.1406,698859,0
2016-04-05,9.0776,9.3609,9.0503,9.1321,498427,0
2016-04-06,9.2146,9.991,9.1791,9.799,829725,0
2016-04-07,9.744,10.165,9.673,10.019,812426,0
2016-04-08,10.238,11.005,10.229,10.667,888469,0
2016-04-11,10.795,10.969,10.63,10.648,333794,0
2016-04-12,10.695,11.415,10.402,11.243,518818,0
2016-04-13,11.223,11.727,11.105,11.324,429245,0
2016-04-14,11.316,11.316,10.74,10.986,259021,0
2016-04-15,10.756,11.188,10.713,10.804,356379,0
2016-04-18,10.502,11.37,10.411,11.298,371265,0
2016-04-19,11.543,11.982,11.256,11.955,327169,0
2016-04-20,11.844,12.585,11.844,12.475,393038,0
2016-04-21,12.466,12.94,12.336,12.575,399421,0
2016-04-22,12.585,13.517,12.585,13.178,464471,0
2016-04-25,13.159,13.243,12.266,12.447,275623,0
2016-04-26,12.594,12.994,12.51,12.775,492421,0
2016-04-27,12.905,13.936,12.905,13.818,540593,0
2016-04-28,13.673,13.869,13.05,13.468,1359001,0
2016-04-29,13.775,13.816,13.158,13.311,604163,0
2016-05-02,13.292,13.414,12.64,13.144,193679,0
2016-05-03,12.912,12.914,12.28,12.541,953609,0
2016-05-04,12.569,13.432,12.335,12.651,350633,0
2016-05-05,12.968,13.292,12.512,12.541,335158,0
2016-05-06,12.364,13.043,12.364,12.735,1126783,0
2016-05-09,12.781,12.81,11.62,12.307,458112,0
2016-05-10,12.307,12.978,12.307,12.67,308292,0
2016-05-11,12.605,13.274,12.438,13.115,308082,0
2016-05-12,13.274,13.468,12.582,12.781,224006,0
2016-05-13,12.69,13.033,12.569,12.772,428201,0
2016-05-16,13.059,13.525,12.883,13.339,533540,0
2016-05-17,13.311,13.617,13.154,13.544,653703,0
2016-05-18,13.496,13.645,13.181,13.405,715897,0
2016-05-19,13.228,13.971,13.228,13.711,561154,0
2016-05-20,13.757,14.324,13.703,14.165,1661939,0
2016-05-23,13.971,14.239,13.711,13.86,640519,0
2016-05-24,13.886,14.147,13.563,13.841,418832,0
2016-05-25,13.981,14.881,13.737,14.63,801312,0
2016-05-26,14.797,14.974,14.287,14.481,470283,0
2016-05-27,14.314,14.602,14.081,14.435,329389,0
2016-05-31,14.501,14.947,14.314,14.556,472052,0
2016-06-01,14.417,15.291,14.213,15.177,590649,0
2016-06-02,14.918,15.252,14.715,15.011,660441,0
2016-06-03,15.159,15.243,14.844,14.947,266669,0
2016-06-06,15.272,15.708,15.058,15.476,380358,0
2016-06-07,15.569,15.689,15.326,15.541,388882,0
2016-06-08,15.355,15.456,14.722,15.094,552089,0
2016-06-09,14.863,15.345,14.807,15.262,359480,0
2016-06-10,14.881,14.923,14.046,14.12,640213,0
2016-06-13,13.971,14.101,13.563,13.757,522806,0
2016-06-14,13.693,14.593,13.395,14.091,751147,0
2016-06-15,13.971,14.788,13.367,14.491,586676,0
2016-06-16,14.314,14.62,13.869,14.519,522133,0
2016-06-17,14.908,14.955,14.269,14.612,2175950,0
2016-06-20,14.463,14.835,14.11,14.175,472755,0
2016-06-21,14.138,14.62,14.046,14.435,439069,0
2016-06-22,14.853,15.076,14.509,14.817,656863,0
2016-06-23,14.974,15.159,14.807,15.028,316849,0
2016-06-24,14.175,14.807,14.175,14.304,583416,0
2016-06-27,13.991,14.155,13.683,13.794,533119,0
2016-06-28,14.994,15.076,14.379,14.658,455845,0
2016-06-29,14.938,15.151,14.63,14.928,542673,0
2016-06-30,14.863,15.011,14.53,14.779,475325,0
2016-07-01,14.844,15.494,14.844,15.308,522817,0
2016-07-05,14.984,15.282,14.194,14.583,287140,0
2016-07-06,14.417,14.537,14.175,14.352,258488,0
2016-07-07,14.602,15.019,14.259,14.408,301252,0
2016-07-08,14.62,14.947,14.426,14.77,272934,0
2016-07-11,15.019,15.076,14.522,14.583,195009,0
2016-07-12,14.947,15.295,14.908,15.187,338729,0
2016-07-13,15.151,15.438,14.565,14.863,249880,0
2016-07-14,14.898,15.104,14.807,14.871,563139,0
2016-07-15,15.004,15.076,14.69,14.844,324410,0
2016-07-18,14.705,14.863,14.583,14.853,211645,0
2016-07-19,14.853,14.863,14.583,14.863,218855,0
2016-07-20,14.715,15.317,14.48,15.004,979916,0
2016-07-21,14.908,15.421,14.612,14.741,773376,0
2016-07-22,14.75,15.058,14.715,14.817,378808,0
2016-07-25,14.612,14.783,14.556,14.63,309451,0
2016-07-26,14.473,14.835,14.453,14.519,405252,0
2016-07-27,14.575,14.871,14.175,14.249,550926,0
2016-07-28,14.264,14.49,13.951,14.254,392577,0
2016-07-29,14.065,14.735,14.017,14.576,296707,0
2016-08-01,14.367,14.509,13.914,13.991,315085,0
2016-08-02,14.367,14.735,13.941,14.225,445416,0
2016-08-03,14.188,15.114,14.188,15.047,646713,0
2016-08-04,14.962,15.36,14.962,15.189,473696,0
2016-08-05,15.294,15.321,14.982,15.114,290829,0
2016-08-08,15.427,15.727,15.302,15.483,523128,0
2016-08-09,15.634,15.718,14.982,15.114,343232,0
2016-08-10,15.169,15.25,14.821,14.925,321025,0
2016-08-11,15.057,15.453,14.905,15.208,263790,0
2016-08-12,15.397,15.624,15.34,15.387,410660,0
2016-08-15,15.519,15.68,15.302,15.483,400853,0
2016-08-16,15.453,15.879,15.36,15.539,621245,0
2016-08-17,15.709,15.709,15.387,15.397,527637,0
2016-08-18,15.434,15.85,15.275,15.746,766316,0
2016-08-19,15.67,16.029,15.624,15.992,460232,0
2016-08-22,15.736,15.946,15.605,15.766,459355,0
2016-08-23,15.7,16.097,15.7,16.048,326111,0
2016-08-24,15.936,16.171,15.888,15.946,477369,0
2016-08-25,16.002,16.106,15.832,16.058,200828,0
2016-08-26,16.078,16.314,15.992,16.115,450741,0
2016-08-29,16.115,16.294,15.973,16.2,397322,0
2016-08-30,16.321,16.351,15.936,15.992,376812,0
2016-08-31,16.021,16.219,15.595,15.727,339143,0
2016-09-01,15.652,16.068,15.595,16.058,343692,0
2016-09-02,16.321,16.436,15.926,16.171,739035,0
2016-09-06,16.134,16.388,16.048,16.2,515234,0
2016-09-07,16.285,16.54,16.124,16.314,762814,0
2016-09-08,16.428,16.843,16.428,16.72,1847837,0
2016-09-09,16.522,16.711,16.171,16.248,348350,0
2016-09-12,16.058,16.361,15.88,16.058,435088,0
2016-09-13,15.529,15.586,14.982,15.33,607206,0
2016-09-14,15.275,15.704,15.143,15.397,284456,0
2016-09-15,15.453,15.652,15.133,15.169,240127,0
2016-09-16,14.944,15.285,14.925,15.16,287530,0
2016-09-19,14.754,15.179,14.448,15.01,531313,0
2016-09-20,14.972,15.179,14.708,14.802,630566,0
2016-09-21,15.018,15.16,14.886,15.114,388913,0
2016-09-22,15.427,15.529,15.104,15.218,376796,0
2016-09-23,15.179,15.51,14.925,15.133,454624,0
2016-09-26,15.265,15.34,14.915,14.953,350068,0
2016-09-27,14.793,15.047,14.642,14.944,265611,0
2016-09-28,15.057,15.294,14.66,15.114,1083830,0
2016-09-29,15.198,15.302,14.859,15.076,709486,0
2016-09-30,15.169,15.888,14.992,15.822,2139353,0
2016-10-03,15.775,15.898,15.16,15.34,740402,0
2016-10-04,15.35,15.548,15.198,15.246,325354,0
2016-10-05,15.5,15.634,15.169,15.236,356124,0
2016-10-06,15.387,15.417,14.992,15.189,360573,0
2016-10-07,15.179,15.302,14.867,15.104,448644,0
2016-10-10,15.255,15.548,15.255,15.407,660212,0
2016-10-11,15.369,15.785,15.294,15.558,533061,0
2016-10-12,15.434,15.841,15.302,15.67,341464,0
2016-10-13,15.548,15.894,15.519,15.775,402979,0
2016-10-14,15.822,16.2,15.69,15.812,891974,0
2016-10-17,15.775,16.058,15.35,15.963,446329,0
2016-10-18,16.106,16.106,15.539,15.963,641014,0
2016-10-19,16.106,16.248,15.869,15.963,699986,0
2016-10-20,15.727,15.822,15.444,15.586,329906,0
2016-10-21,15.586,16.294,15.491,16.058,538936,0
2016-10-24,16.058,16.2,15.68,15.68,413900,0
2016-10-25,15.586,15.68,15.302,15.539,327884,0
2016-10-26,15.397,15.397,15.018,15.16,352484,0
2016-10-27,15.118,15.406,14.95,15.118,210751,0
2016-10-28,14.926,15.214,14.83,15.07,433285,0
2016-10-31,15.021,15.021,14.206,14.638,668548,0
2016-11-01,14.733,14.782,14.11,14.35,684013,0
2016-11-02,14.11,14.733,14.11,14.494,610380,0
2016-11-03,14.542,14.926,14.494,14.782,384150,0
2016-11-04,14.733,14.733,14.206,14.254,501625,0
2016-11-07,14.494,14.638,14.35,14.589,471613,0
2016-11-08,14.494,14.782,14.445,14.589,350026,0
2016-11-09,14.638,15.501,14.638,15.358,1555233,0
2016-11-10,15.309,15.55,15.118,15.165,569123,0
2016-11-11,15.07,15.07,14.445,14.782,468439,0
2016-11-14,14.782,15.501,14.589,15.453,602241,0
2016-11-15,15.694,16.702,15.597,16.316,1069902,0
2016-11-16,16.316,16.316,15.79,16.078,474336,0
2016-11-17,16.366,16.941,16.316,16.749,1248180,0
2016-11-18,16.797,17.277,16.654,17.134,799939,0
2016-11-21,17.47,17.853,17.085,17.853,558287,0
2016-11-22,17.709,17.997,17.182,17.277,450598,0
2016-11-23,17.23,17.326,16.99,17.182,264334,0
2016-11-25,17.182,17.47,16.702,17.326,299694,0
2016-11-28,17.326,17.326,16.702,16.797,274182,0
2016-11-29,16.46,16.558,16.173,16.316,319114,0
2016-11-30,17.277,17.853,17.085,17.565,581487,0
2016-12-01,17.853,18.141,17.374,17.613,556592,0
2016-12-02,17.47,18.093,17.23,17.565,408155,0
2016-12-05,17.662,18.141,17.565,17.565,495468,0
2016-12-06,17.518,17.757,17.23,17.374,356599,0
2016-12-07,17.326,17.757,17.277,17.374,258313,0
2016-12-08,17.47,17.518,17.085,17.47,241534,0
2016-12-09,17.47,17.613,17.182,17.23,348459,0
2016-12-12,17.421,17.757,17.326,17.613,582630,0
2016-12-13,17.757,17.853,17.421,17.565,447913,0
2016-12-14,17.326,17.518,16.702,16.894,506957,0
2016-12-15,16.797,17.326,16.797,17.134,246668,0
2016-12-16,17.277,17.518,17.134,17.47,679676,0
2016-12-19,17.47,17.662,17.277,17.47,321717,0
2016-12-20,17.518,17.662,17.182,17.518,340707,0
2016-12-21,17.613,18.237,17.47,18.189,483068,0
2016-12-22,18.189,18.622,17.95,18.429,373290,0
2016-12-23,18.334,18.766,18.093,18.478,223051,0
2016-12-27,18.572,18.605,18.093,18.478,345578,0
2016-12-28,18.429,18.813,18.141,18.381,307931,0
2016-12-29,18.334,18.525,18.069,18.334,289523,0
2016-12-30,18.334,18.478,18.045,18.285,258527,0
2017-01-03,18.572,18.869,18.406,18.429,263522,0
2017-01-04,18.525,19.197,18.429,19.102,275114,0
2017-01-05,19.197,19.341,18.86,19.053,371916,0
2017-01-06,19.102,19.437,18.814,19.341,293428,0
2017-01-09,19.246,19.246,18.716,18.909,137144,0
2017-01-10,18.909,18.958,18.189,18.237,434367,0
2017-01-11,18.237,18.669,18.141,18.429,342108,0
2017-01-12,17.997,18.525,17.853,18.285,409907,0
2017-01-13,18.189,18.572,18.189,18.189,237751,0
2017-01-17,18.334,18.572,18.237,18.525,204620,0
2017-01-18,18.285,18.814,18.285,18.669,439320,0
2017-01-19,18.669,18.909,18.478,18.525,278330,0
2017-01-20,18.669,18.741,17.95,17.95,1289738,0
2017-01-23,17.806,17.997,17.301,17.421,880641,0
2017-01-24,17.421,17.662,17.205,17.421,674018,0
2017-01-25,17.47,17.613,17.182,17.374,591712,0
2017-01-26,17.47,17.518,17.286,17.374,741914,0
2017-01-27,17.329,17.379,16.747,16.989,507378,0
2017-01-30,16.892,17.621,16.551,17.135,825345,0
2017-01-31,17.135,17.379,16.794,16.892,379647,0
2017-02-01,17.038,17.621,16.989,17.621,616867,0
2017-02-02,17.671,18.401,17.426,18.303,415798,0
2017-02-03,18.351,19.423,18.157,19.374,843862,0
2017-02-06,19.325,19.374,18.449,18.498,516840,0
2017-02-07,18.498,18.498,17.963,18.255,458011,0
2017-02-08,18.157,18.401,17.767,18.401,593369,0
2017-02-09,18.449,18.71,18.303,18.449,241701,0
2017-02-10,18.693,18.741,18.205,18.401,353765,0
2017-02-13,18.401,18.693,18.303,18.595,398346,0
2017-02-14,18.887,19.132,18.401,18.79,333556,0
2017-02-15,18.449,19.033,17.913,18.644,560260,0
2017-02-16,18.741,18.887,18.401,18.644,593574,0
2017-02-17,18.498,18.644,18.401,18.498,469963,0
2017-02-21,18.741,18.887,18.449,18.595,658451,0
2017-02-22,18.547,18.644,18.059,18.205,809157,0
2017-02-23,18.449,18.985,18.035,18.547,445256,0
2017-02-24,18.449,18.644,18.401,18.547,625731,0
2017-02-27,18.547,18.936,18.303,18.741,551276,0
2017-02-28,18.595,18.839,18.547,18.693,475961,0
2017-03-01,18.936,19.277,18.887,18.985,361566,0
2017-03-02,18.79,19.374,18.693,19.277,352931,0
2017-03-03,19.228,19.423,19.179,19.277,426651,0
2017-03-06,19.228,19.423,19.033,19.423,367574,0
2017-03-07,19.374,19.91,19.228,19.569,495924,0
2017-03-08,19.374,19.91,19.179,19.325,631977,0
2017-03-09,19.082,19.423,18.255,18.985,1257929,0
2017-03-10,19.082,19.179,18.741,18.79,539249,0
2017-03-13,18.887,18.961,18.547,18.693,326990,0
2017-03-14,18.449,18.498,18.157,18.401,342273,0
2017-03-15,18.595,18.887,18.449,18.644,456906,0
2017-03-16,18.644,18.985,18.547,18.595,380759,0
2017-03-17,18.547,18.887,18.449,18.741,710079,0
2017-03-20,18.693,18.912,18.547,18.839,332526,0
2017-03-21,18.839,18.887,18.205,18.255,219897,0
2017-03-22,18.205,18.351,17.767,17.913,701352,0
2017-03-23,17.913,18.401,17.766,17.913,454100,0
2017-03-24,17.963,18.133,17.817,17.865,425647,0
2017-03-27,17.718,18.109,17.525,18.059,370702,0
2017-03-28,18.059,18.547,17.767,18.109,598132,0
2017-03-29,18.157,19.179,18.059,19.033,496583,0
2017-03-30,19.132,19.277,18.401,18.693,637247,0
2017-03-31,18.595,19.033,18.449,18.887,404962,0
2017-04-03,18.936,18.985,18.449,18.887,313145,0
2017-04-04,18.839,18.887,18.547,18.741,484989,0
2017-04-05,18.936,19.471,18.741,18.839,502383,0
2017-04-06,18.839,19.179,18.522,19.179,409410,0
2017-04-07,19.228,19.228,18.839,18.887,206629,0
2017-04-10,19.033,19.471,18.985,19.179,346435,0
2017-04-11,19.228,19.325,18.936,18.985,170237,0
2017-04-12,18.985,19.228,18.961,19.132,353169,0
2017-04-13,19.082,19.195,18.644,18.79,283108,0
2017-04-17,18.741,18.887,18.303,18.498,274494,0
2017-04-18,18.351,18.693,18.303,18.449,211584,0
2017-04-19,18.449,18.595,18.011,18.059,461555,0
2017-04-20,18.109,18.303,17.865,17.913,382593,0
2017-04-21,18.011,18.059,17.817,17.817,310659,0
2017-04-24,17.865,18.401,17.865,18.255,271439,0
2017-04-25,18.303,19.228,18.303,19.228,487498,0
2017-04-26,19.082,19.216,18.839,18.985,600391,0
2017-04-27,18.887,18.985,18.401,18.449,299638,0
2017-04-28,18.553,18.701,18.059,18.207,280469,0
2017-05-01,18.306,18.355,17.986,18.207,316252,0
2017-05-02,18.257,18.355,17.961,18.257,312111,0
2017-05-03,17.566,18.306,17.023,17.566,516317,0
2017-05-04,17.369,17.861,16.579,16.974,1235064,0
2017-05-05,16.974,17.566,16.875,17.467,1045039,0
2017-05-08,17.517,17.665,17.319,17.467,457636,0
2017-05-09,17.467,17.584,17.146,17.27,191171,0
2017-05-10,17.467,18.405,17.319,18.109,606389,0
2017-05-11,18.158,18.158,17.763,17.763,242476,0
2017-05-12,17.763,18.207,17.763,18.01,355640,0
2017-05-15,18.405,18.602,18.059,18.059,502066,0
2017-05-16,18.207,18.306,17.862,18.01,241549,0
2017-05-17,17.813,18.059,17.566,17.615,362109,0
2017-05-18,17.369,17.862,17.141,17.517,367158,0
2017-05-19,17.665,18.104,17.615,17.862,343485,0
2017-05-22,18.059,18.059,17.615,17.961,329079,0
2017-05-23,17.961,18.207,17.862,18.01,222816,0
2017-05-24,18.01,18.207,17.713,17.763,242377,0
2017-05-25,17.713,18.059,17.171,17.369,667891,0
2017-05-26,17.369,17.566,17.221,17.517,288134,0
2017-05-30,17.319,17.467,16.974,17.072,303659,0
2017-05-31,16.924,17.023,16.579,16.826,672825,0
2017-06-01,16.924,17.344,16.776,17.023,320819,0
2017-06-02,16.924,17.072,16.53,16.678,261190,0
2017-06-05,16.53,16.776,16.382,16.579,268817,0
2017-06-06,16.628,16.776,16.382,16.727,332886,0
2017-06-07,16.678,16.875,16.036,16.135,416009,0
2017-06-08,16.135,16.407,16.061,16.184,326106,0
2017-06-09,16.135,16.48,16.086,16.283,288084,0
2017-06-12,16.48,16.776,16.382,16.579,219312,0
2017-06-13,16.628,16.924,16.431,16.776,255119,0
2017-06-14,16.727,16.875,15.913,16.086,348491,0
2017-06-15,15.938,16.086,15.345,15.493,601402,0
2017-06-16,15.592,15.987,15.444,15.938,247322,0
2017-06-19,15.938,15.987,15.543,15.74,236380,0
2017-06-20,15.493,15.642,15.001,15.444,386101,0
2017-06-21,15.493,15.839,15.296,15.592,460071,0
2017-06-22,15.592,16.184,15.444,15.938,447662,0
2017-06-23,15.938,16.875,15.79,16.727,424826,0
2017-06-26,16.776,17.171,16.516,16.974,270326,0
2017-06-27,16.974,17.369,16.801,16.875,551700,0
2017-06-28,16.974,17.319,16.826,17.023,482101,0
2017-06-29,17.072,17.517,17.023,17.122,471203,0
2017-06-30,17.319,17.566,17.072,17.369,642715,0
2017-07-03,17.467,17.813,17.319,17.713,284621,0
2017-07-05,17.615,17.615,16.974,17.122,624465,0
2017-07-06,17.221,17.467,17.122,17.171,224799,0
2017-07-07,17.171,17.171,16.776,17.023,163780,0
2017-07-10,16.974,17.171,16.974,17.072,178907,0
2017-07-11,17.072,17.221,16.924,17.072,269296,0
2017-07-12,17.517,17.891,17.319,17.418,316997,0
2017-07-13,17.418,17.418,17.122,17.369,301469,0
2017-07-14,17.319,17.763,17.319,17.713,345942,0
2017-07-17,17.713,18.01,17.713,17.813,317152,0
2017-07-18,17.911,17.911,17.492,17.713,256167,0
2017-07-19,17.713,17.936,17.615,17.813,303674,0
2017-07-20,17.911,18.01,17.418,17.665,234501,0
2017-07-21,17.615,17.763,17.369,17.467,245091,0
2017-07-24,17.517,17.566,17.369,17.467,117569,0
2017-07-25,17.665,18.01,17.665,17.665,302656,0
2017-07-26,17.813,17.862,17.615,17.665,234451,0
2017-07-27,17.665,17.738,17.418,17.517,277920,0
2017-07-28,17.328,17.676,17.328,17.477,229466,0
2017-07-31,17.328,17.477,17.229,17.427,337740,0
2017-08-01,17.477,17.527,17.08,17.328,347774,0
2017-08-02,17.477,17.689,17.13,17.576,327161,0
2017-08-03,17.775,17.874,17.328,17.427,286067,0
2017-08-04,17.527,17.626,17.229,17.328,439135,0
2017-08-07,17.279,17.527,17.08,17.13,236041,0
2017-08-08,17.08,17.427,16.832,16.931,359016,0
2017-08-09,16.981,17.229,16.782,16.782,226074,0
2017-08-10,16.782,16.931,16.559,16.583,306131,0
2017-08-11,16.236,16.931,16.087,16.881,342174,0
2017-08-14,16.881,17.13,16.534,16.683,318931,0
2017-08-15,16.633,16.683,16.186,16.286,257401,0
2017-08-16,16.286,16.31,15.839,15.988,250800,0
2017-08-17,15.938,16.211,15.938,16.087,195078,0
2017-08-18,16.037,16.365,15.988,16.236,279255,0
2017-08-21,16.186,16.261,15.839,15.938,306749,0
2017-08-22,15.938,16.286,15.938,16.286,140716,0
2017-08-23,16.186,16.881,16.137,16.633,327493,0
2017-08-24,16.633,16.782,16.583,16.732,308828,0
2017-08-25,16.782,16.797,16.583,16.732,299656,0
2017-08-28,16.732,16.881,16.385,16.484,296073,0
2017-08-29,16.385,16.732,16.186,16.732,285952,0
2017-08-30,16.683,16.832,16.484,16.633,267989,0
2017-08-31,16.732,17.03,16.658,16.931,566818,0
2017-09-01,16.931,17.03,16.683,16.981,590077,0
2017-09-05,17.08,17.08,16.683,16.881,510433,0
2017-09-06,16.981,17.427,16.782,17.229,391015,0
2017-09-07,17.229,17.676,17.229,17.477,530814,0
2017-09-08,17.378,17.523,17.03,17.179,403132,0
2017-09-11,17.229,17.576,17.229,17.477,351519,0
2017-09-12,17.477,17.626,17.378,17.477,353948,0
2017-09-13,17.527,17.775,17.427,17.676,755335,0
2017-09-14,17.676,17.874,17.576,17.676,505853,0
2017-09-15,17.676,17.825,17.229,17.229,692655,0
2017-09-18,17.179,17.427,17.13,17.229,309868,0
2017-09-19,17.328,17.527,17.179,17.328,191135,0
2017-09-20,17.378,17.626,17.378,17.427,265597,0
2017-09-21,17.328,17.527,17.13,17.229,270422,0
2017-09-22,17.229,17.378,17.005,17.179,322887,0
2017-09-25,17.279,17.775,17.279,17.477,310960,0
2017-09-26,17.477,17.588,17.328,17.378,231503,0
2017-09-27,17.378,17.477,17.179,17.279,258233,0
2017-09-28,17.229,17.328,17.03,17.13,481047,0
2017-09-29,17.13,17.229,17.08,17.13,735310,0
2017-10-02,16.931,17.13,16.832,16.981,322662,0
2017-10-03,16.931,17.13,16.807,16.881,515762,0
2017-10-04,16.832,16.981,16.633,16.683,342638,0
2017-10-05,16.683,16.832,16.633,16.683,747450,0
2017-10-06,16.633,16.708,16.534,16.583,425504,0
2017-10-09,16.534,16.732,16.534,16.583,423755,0
2017-10-10,16.633,17.179,16.633,17.08,385582,0
2017-10-11,17.03,17.676,16.981,17.477,546963,0
2017-10-12,17.378,17.626,17.03,17.328,352113,0
2017-10-13,17.477,17.477,16.981,17.08,364212,0
2017-10-16,17.08,17.279,16.608,16.683,254987,0
2017-10-17,16.633,16.782,16.434,16.534,409975,0
2017-10-18,16.583,16.633,16.136,16.186,444136,0
2017-10-19,16.087,16.236,15.839,16.137,501987,0
2017-10-20,16.186,16.335,16.037,16.186,359113,0
2017-10-23,16.186,16.286,15.69,15.888,380908,0
2017-10-24,16.434,16.534,15.938,16.037,353949,0
2017-10-25,15.988,15.988,15.094,15.292,564538,0
2017-10-26,15.342,15.665,14.995,15.392,571631,0
2017-10-27,15.441,16.186,15.292,15.789,462063,0
2017-10-30,16.037,16.137,15.466,15.69,1546503,0
2017-10-31,15.55,15.65,15.25,15.5,463415,0
2017-11-01,16.1,16.2,15.7,16,312904,0
2017-11-02,15.9,16.15,15.2,15.4,402305,0
2017-11-03,15.4,15.7,15.2,15.6,419009,0
2017-11-06,15.55,16.05,15.55,16,491729,0
2017-11-07,16.05,16.65,15.9,16.4,662258,0
2017-11-08,16.35,16.6,16.25,16.35,374594,0
2017-11-09,16.25,16.6,16.15,16.3,292262,0
2017-11-10,16,16.399,16,16,452598,0
