Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.54,22.009,21.258,22.009,585240,0
2005-02-28,22.176,22.176,21.664,21.743,374676,0
2005-03-01,21.912,22.253,21.885,22.095,414977,0
2005-03-02,22.117,22.117,21.822,21.992,394825,0
2005-03-03,22.078,22.078,21.586,21.837,492807,0
2005-03-04,21.962,22.378,21.672,22.378,364536,0
2005-03-07,22.475,22.931,22.291,22.659,329664,0
2005-03-08,22.659,22.706,22.159,22.253,459021,0
2005-03-09,22.253,22.51,22.087,22.259,749829,0
2005-03-10,22.378,22.574,22.259,22.423,455282,0
2005-03-11,22.423,22.758,22.407,22.749,551817,0
2005-03-14,22.874,23.253,22.774,22.988,460952,0
2005-03-15,23.079,23.37,22.962,22.979,553265,0
2005-03-16,22.988,23.188,22.68,22.758,595495,0
2005-03-17,22.789,23.33,22.774,23.18,613477,0
2005-03-18,23.188,23.188,22.517,22.821,1032801,0
2005-03-21,22.821,22.821,22.416,22.539,817403,0
2005-03-22,22.539,22.914,22.176,22.259,798339,0
2005-03-23,22.393,22.517,22.104,22.176,1517643,0
2005-03-24,22.259,22.423,22.219,22.291,3713921,0
2005-03-28,22.351,22.378,22.21,22.335,1099649,0
2005-03-29,22.335,22.378,21.789,21.837,1001303,0
2005-03-30,21.954,22.159,21.852,22.001,676225,0
2005-03-31,22.001,22.169,21.837,22.112,574744,0
2005-04-01,22.193,22.318,22.078,22.141,490758,0
2005-04-04,22.253,22.369,22.044,22.359,859156,0
2005-04-05,22.533,22.539,22.335,22.44,606960,0
2005-04-06,22.484,22.533,22.335,22.416,348852,0
2005-04-07,22.385,22.616,22.253,22.517,427167,0
2005-04-08,22.555,22.591,22.369,22.432,301549,0
2005-04-11,22.407,22.774,22.282,22.625,671761,0
2005-04-12,22.616,22.741,22.416,22.625,778792,0
2005-04-13,22.767,22.906,22.526,22.666,528646,0
2005-04-14,22.582,22.65,22.335,22.423,415704,0
2005-04-15,22.423,22.423,21.97,21.97,544092,0
2005-04-18,21.97,22.318,21.648,22.095,575225,0
2005-04-19,22.273,22.582,22.228,22.475,805460,0
2005-04-20,22.475,22.475,22.009,22.117,433684,0
2005-04-21,22.423,22.539,22.246,22.335,423904,0
2005-04-22,22.378,22.378,22.087,22.308,539992,0
2005-04-25,22.517,22.582,22.078,22.393,790742,0
2005-04-26,22.393,22.65,22.133,22.407,570280,0
2005-04-27,22.574,23.419,22.458,23.279,1129092,0
2005-04-28,23.205,23.287,22.874,23.056,658484,0
2005-04-29,23.071,23.088,22.625,22.914,609376,0
2005-05-02,23.056,23.361,23.023,23.361,568224,0
2005-05-03,23.361,23.361,22.997,23.13,601291,0
2005-05-04,23.22,23.675,23.148,23.604,536851,0
2005-05-05,23.411,23.682,23.304,23.487,374676,0
2005-05-06,23.551,23.735,23.361,23.479,386019,0
2005-05-09,22.789,23.512,22.673,23.487,821149,0
2005-05-10,23.402,23.595,23.197,23.287,517423,0
2005-05-11,23.27,23.533,23.13,23.312,575466,0
2005-05-12,23.296,23.435,22.931,23.056,271144,0
2005-05-13,23.121,23.121,22.044,22.533,608529,0
2005-05-16,22.65,22.774,22.202,22.501,673447,0
2005-05-17,22.378,22.838,22.253,22.806,457454,0
2005-05-18,23.112,23.112,22.6,22.774,843952,0
2005-05-19,22.767,22.789,22.44,22.591,584395,0
2005-05-20,22.65,22.767,22.484,22.659,706994,0
2005-05-23,22.749,23.155,22.68,23.097,636162,0
2005-05-24,23.205,23.576,23.163,23.435,880033,0
2005-05-25,23.524,23.735,23.304,23.62,608166,0
2005-05-26,23.62,24.023,23.62,23.858,720751,0
2005-05-27,23.875,24.148,23.875,24.008,398203,0
2005-05-31,24.083,24.358,24,24.148,507650,0
2005-06-01,24.208,24.679,24.175,24.448,339319,0
2005-06-02,24.363,24.498,24.238,24.396,906699,0
2005-06-03,24.396,24.606,24.097,24.264,733300,0
2005-06-06,24.273,24.813,24.157,24.484,657642,0
2005-06-07,24.588,24.828,24.216,24.264,945316,0
2005-06-08,24.448,24.544,24.166,24.343,425355,0
2005-06-09,24.326,24.358,24.068,24.316,556523,0
2005-06-10,24.405,24.704,24.238,24.662,348612,0
2005-06-13,24.63,24.764,24.279,24.484,634594,0
2005-06-14,24.466,24.572,24.279,24.553,655709,0
2005-06-15,24.553,25.003,24.489,24.912,959916,0
2005-06-16,24.927,25.178,24.704,24.903,705667,0
2005-06-17,24.862,24.994,24.729,24.845,1075274,0
2005-06-20,24.786,24.845,24.653,24.771,530217,0
2005-06-21,24.653,24.862,24.645,24.779,542525,0
2005-06-22,24.82,25.003,24.562,24.686,1786853,0
2005-06-23,24.695,25.068,24.606,24.645,763710,0
2005-06-24,24.695,24.961,24.343,24.686,2631407,0
2005-06-27,24.553,24.695,24.279,24.553,787241,0
2005-06-28,24.623,24.623,24.122,24.307,895232,0
2005-06-29,24.396,24.448,23.992,24.115,746815,0
2005-06-30,24.115,24.363,23.875,23.875,750194,0
2005-07-01,23.983,24.183,23.883,24.175,647025,0
2005-07-05,24.075,24.512,24.075,24.349,530217,0
2005-07-06,24.326,24.606,23.524,23.543,665123,0
2005-07-07,23.543,23.901,23.402,23.778,623858,0
2005-07-08,23.841,23.958,23.666,23.833,1035087,0
2005-07-11,23.949,23.958,23.411,23.743,1527297,0
2005-07-12,23.816,24.537,23.809,24.307,1175549,0
2005-07-13,24.307,24.562,24.289,24.448,887034,0
2005-07-14,24.58,24.737,24.183,24.334,892341,0
2005-07-15,24.2,24.448,24,24.106,343907,0
2005-07-18,24.115,24.183,24.023,24.115,387468,0
2005-07-19,24.175,24.192,23.867,23.927,786274,0
2005-07-20,23.942,24.148,23.801,24.042,446595,0
2005-07-21,24.042,24.166,23.496,23.726,533356,0
2005-07-22,23.787,24,23.717,23.927,425721,0
2005-07-25,23.942,24.033,23.743,23.867,478690,0
2005-07-26,24.157,24.157,23.675,23.892,561348,0
2005-07-27,24.106,24.106,23.708,23.91,659814,0
2005-07-28,23.91,24.246,23.875,24.157,675256,0
2005-07-29,24.157,24.439,24.106,24.358,642076,0
2005-08-01,24.53,24.53,23.849,23.942,378898,0
2005-08-02,24.033,24.704,24.033,24.572,718820,0
2005-08-03,24.764,25.216,24.713,25.076,849264,0
2005-08-04,25.083,25.233,24.737,24.746,669347,0
2005-08-05,24.713,24.764,24.033,24.307,543003,0
2005-08-08,24.505,24.53,23.91,23.973,421858,0
2005-08-09,24.023,24.115,23.795,24.051,529371,0
2005-08-10,24.157,24.255,23.752,24.008,449973,0
2005-08-11,24.141,24.192,23.919,24.148,334129,0
2005-08-12,24.148,24.298,23.858,24.246,393135,0
2005-08-15,24.208,24.448,24.183,24.439,360796,0
2005-08-16,24.255,24.37,23.787,23.795,384812,0
2005-08-17,23.801,24.122,23.646,23.795,311202,0
2005-08-18,23.691,23.849,23.487,23.675,252316,0
2005-08-19,23.666,23.992,23.496,23.973,317840,0
2005-08-22,23.949,24.033,23.576,23.875,484967,0
2005-08-23,23.849,23.992,23.543,23.62,501859,0
2005-08-24,23.543,23.919,23.543,23.659,387468,0
2005-08-25,23.604,23.849,23.585,23.778,213464,0
2005-08-26,23.795,23.795,23.393,23.479,282966,0
2005-08-29,23.188,23.76,23.121,23.76,345595,0
2005-08-30,23.717,23.901,23.559,23.809,406651,0
2005-08-31,23.778,24.572,23.778,24.512,1176151,0
2005-09-01,24.512,24.713,24.326,24.562,468553,0
2005-09-02,24.448,24.672,24.363,24.597,294426,0
2005-09-06,24.606,24.845,24.553,24.63,429700,0
2005-09-07,24.623,24.713,24.298,24.412,243266,0
2005-09-08,24.307,24.412,24.141,24.289,428128,0
2005-09-09,24.289,24.475,24.132,24.289,816682,0
2005-09-12,24.192,24.498,23.983,24.457,257746,0
2005-09-13,24.273,24.475,24.166,24.229,357416,0
2005-09-14,24.316,24.358,23.936,24.033,372020,0
2005-09-15,24.06,24.157,23.901,24.014,221307,0
2005-09-16,24.06,24.097,23.801,23.867,413167,0
2005-09-19,23.867,24.023,23.76,23.795,236512,0
2005-09-20,23.849,24.09,23.816,23.892,245440,0
2005-09-21,23.205,23.91,23.205,23.445,346558,0
2005-09-22,23.27,23.427,22.89,23.27,344749,0
2005-09-23,23.097,23.524,23.097,23.304,430183,0
2005-09-26,23.304,23.682,23.262,23.512,297931,0
2005-09-27,23.346,23.743,23.188,23.512,540230,0
2005-09-28,23.524,23.809,23.487,23.567,375881,0
2005-09-29,23.567,23.824,23.454,23.769,297325,0
2005-09-30,23.708,23.992,23.708,23.76,265229,0
2005-10-03,23.801,24.175,23.801,24.033,305049,0
2005-10-04,24.033,24.216,23.983,24.023,550608,0
2005-10-05,23.964,23.992,23.262,23.27,288635,0
2005-10-06,23.253,23.411,22.026,22.6,686962,0
2005-10-07,22.555,22.625,22.07,22.219,669106,0
2005-10-10,22.335,22.335,21.406,21.761,658484,0
2005-10-11,21.761,22.202,21.672,22.053,541802,0
2005-10-12,22.259,22.517,21.291,21.471,974271,0
2005-10-13,21.454,21.648,20.909,21.497,928058,0
2005-10-14,21.682,21.837,21.53,21.728,880393,0
2005-10-17,21.672,22.001,21.381,21.439,668503,0
2005-10-18,21.24,21.316,20.857,20.975,1587385,0
2005-10-19,20.851,21.033,20.411,20.999,988756,0
2005-10-20,20.975,21.074,20.264,20.569,400982,0
2005-10-21,20.669,20.819,20.337,20.428,518149,0
2005-10-24,20.461,20.999,20.443,20.992,480984,0
2005-10-25,20.785,21.042,20.717,20.934,452142,0
2005-10-26,20.925,20.925,20.553,20.618,589824,0
2005-10-27,20.669,20.741,19.948,20.687,973912,0
2005-10-28,20.693,20.942,20.601,20.874,502098,0
2005-10-31,20.9,21.175,20.759,21.008,591155,0
2005-11-01,20.951,20.951,20.264,20.354,806305,0
2005-11-02,20.304,20.618,20.304,20.618,358381,0
2005-11-03,20.693,20.701,20.137,20.153,603944,0
2005-11-04,20.194,20.411,19.99,20.294,352472,0
2005-11-07,20.513,20.835,20.404,20.535,448888,0
2005-11-08,20.528,20.592,20.072,20.089,511633,0
2005-11-09,20.186,20.583,20.038,20.469,452867,0
2005-11-10,20.486,20.553,19.913,20.294,622166,0
2005-11-11,20.278,20.312,20.13,20.278,185709,0
2005-11-14,20.294,20.52,20.222,20.411,394340,0
2005-11-15,20.396,20.601,20.238,20.278,282847,0
2005-11-16,20.287,20.553,20.287,20.477,277174,0
2005-11-17,20.561,20.785,20.528,20.724,686962,0
2005-11-18,20.81,20.9,20.544,20.9,486772,0
2005-11-21,20.967,21.049,20.662,20.768,340889,0
2005-11-22,20.785,20.874,20.477,20.801,340165,0
2005-11-23,20.75,21.074,20.645,20.951,247008,0
2005-11-25,20.992,21.215,20.925,21.189,64315,0
2005-11-28,21.206,21.265,20.951,20.999,346196,0
2005-11-29,21.414,21.761,21.281,21.391,878343,0
2005-11-30,21.497,21.696,21.398,21.522,755987,0
2005-12-01,21.603,21.704,21.398,21.489,467467,0
2005-12-02,21.522,21.548,21.132,21.381,334973,0
2005-12-05,21.323,21.372,21.074,21.184,338233,0
2005-12-06,21.184,21.273,21.017,21.082,424754,0
2005-12-07,21.09,21.099,20.701,20.801,554830,0
2005-12-08,20.934,21.082,20.81,20.909,311081,0
2005-12-09,20.874,21.132,20.866,21.008,449487,0
2005-12-12,21.033,21.249,20.627,20.693,446231,0
2005-12-13,20.653,20.81,20.627,20.71,612271,0
2005-12-14,20.785,21.132,20.785,21.09,441041,0
2005-12-15,21.189,21.189,20.844,20.984,225890,0
2005-12-16,21.008,21.066,20.741,20.75,373586,0
2005-12-19,20.693,20.759,20.535,20.609,232285,0
2005-12-20,20.693,20.717,20.294,20.378,386621,0
2005-12-21,20.396,20.513,20.038,20.098,517062,0
2005-12-22,20.098,20.419,20.089,20.387,548317,0
2005-12-23,20.404,20.627,20.312,20.435,309271,0
2005-12-27,20.435,20.535,20.337,20.362,259435,0
2005-12-28,20.513,20.601,20.396,20.461,247736,0
2005-12-29,20.354,20.505,20.186,20.212,479051,0
2005-12-30,20.012,20.378,20.012,20.294,446231,0
2006-01-03,20.32,20.777,20.222,20.701,807632,0
2006-01-04,20.717,20.732,20.528,20.717,1199320,0
2006-01-05,20.724,20.724,20.535,20.669,398929,0
2006-01-06,20.71,20.724,20.627,20.693,558935,0
2006-01-09,20.627,20.71,20.569,20.601,548317,0
2006-01-10,20.443,20.653,20.396,20.569,347647,0
2006-01-11,20.544,20.669,20.469,20.645,426923,0
2006-01-12,20.636,20.636,20.528,20.575,309032,0
2006-01-13,20.52,20.592,20.452,20.561,694927,0
2006-01-17,20.328,20.553,20.304,20.495,606599,0
2006-01-18,20.179,20.435,20.146,20.387,604547,0
2006-01-19,20.435,20.687,20.378,20.52,732817,0
2006-01-20,20.717,20.999,20.71,20.89,1160344,0
2006-01-23,20.857,21.024,20.835,20.951,683945,0
2006-01-24,20.934,21.132,20.925,21.074,417754,0
2006-01-25,21.108,21.108,20.544,20.583,574018,0
2006-01-26,20.717,20.768,20.461,20.469,853243,0
2006-01-27,20.469,20.678,20.378,20.505,649676,0
2006-01-30,20.505,20.505,20.186,20.203,782050,0
2006-01-31,20.186,20.387,20.171,20.362,501739,0
2006-02-01,20.345,20.354,20.222,20.337,756106,0
2006-02-02,20.294,20.371,20.162,20.354,1176756,0
2006-02-03,20.256,20.304,20.098,20.179,543734,0
2006-02-06,19.982,20.222,19.799,19.864,711940,0
2006-02-07,19.857,19.864,19.566,19.716,789651,0
2006-02-08,20.561,20.575,19.864,20.256,1271968,0
2006-02-09,20.304,20.553,20.212,20.387,748022,0
2006-02-10,20.328,20.505,20.179,20.328,350178,0
2006-02-13,20.264,20.396,19.879,19.94,742710,0
2006-02-14,19.94,20.053,19.832,19.94,486772,0
2006-02-15,19.965,20.107,19.747,20.004,374192,0
2006-02-16,20.053,20.328,20.012,20.294,276691,0
2006-02-17,20.294,20.52,20.238,20.477,702531,0
2006-02-21,20.609,20.741,20.477,20.693,427648,0
2006-02-22,20.717,20.866,20.535,20.645,660176,0
2006-02-23,20.569,20.636,20.378,20.411,321099,0
2006-02-24,20.469,20.553,20.411,20.505,206827,0
2006-02-27,20.553,20.794,20.486,20.701,275124,0
2006-02-28,20.645,20.687,20.404,20.513,200431,0
2006-03-01,20.513,20.627,20.404,20.575,392653,0
2006-03-02,20.098,20.222,19.664,19.79,1304180,0
2006-03-03,19.648,19.982,19.648,19.747,652331,0
2006-03-06,19.699,19.699,19.391,19.5,503790,0
2006-03-07,18.911,19.076,18.638,19.052,1413988,0
2006-03-08,19.052,19.739,19.052,19.648,2206172,0
2006-03-09,19.633,19.641,19.375,19.484,708201,0
2006-03-10,19.459,19.549,19.276,19.45,578963,0
2006-03-13,19.382,19.507,19.285,19.435,444665,0
2006-03-14,19.408,19.591,19.391,19.54,276450,0
2006-03-15,19.45,19.922,19.367,19.799,490758,0
2006-03-16,19.799,20.063,19.799,20.053,580775,0
2006-03-17,20.046,20.072,19.87,20.072,542281,0
2006-03-20,19.997,20.112,19.888,19.982,557609,0
2006-03-21,19.897,19.948,19.706,19.756,698547,0
2006-03-22,19.731,20.004,19.584,19.913,619391,0
2006-03-23,19.774,19.956,19.641,19.832,330511,0
2006-03-24,19.832,19.997,19.725,19.94,289965,0
2006-03-27,19.84,19.94,19.549,19.888,347647,0
2006-03-28,19.832,19.99,19.725,19.948,861568,0
2006-03-29,19.888,20.098,19.823,20.053,962571,0
2006-03-30,19.965,20.122,19.897,20.072,809075,0
2006-03-31,20.063,20.246,20.046,20.222,1487235,0
2006-04-03,20.146,20.428,20.063,20.404,572931,0
2006-04-04,20.238,20.378,20.203,20.304,429579,0
2006-04-05,20.371,20.636,20.278,20.592,353799,0
2006-04-06,20.52,21.265,20.378,20.435,705667,0
2006-04-07,20.513,20.544,20.171,20.428,526837,0
2006-04-10,20.345,20.52,20.246,20.387,791582,0
2006-04-11,20.387,20.513,19.823,19.906,745488,0
2006-04-12,19.931,20.222,19.906,20.171,416185,0
2006-04-13,20.089,20.328,20.004,20.269,418234,0
2006-04-17,20.212,20.52,20.194,20.461,936140,0
2006-04-18,20.636,20.732,20.583,20.687,1325421,0
2006-04-19,20.601,20.881,20.575,20.618,986699,0
2006-04-20,20.428,20.851,20.428,20.75,740058,0
2006-04-21,20.759,20.959,20.741,20.866,639058,0
2006-04-24,20.851,21.017,20.741,21.008,631337,0
2006-04-25,20.934,20.984,20.759,20.768,709165,0
2006-04-26,20.732,20.874,20.687,20.794,501739,0
2006-04-27,20.535,20.881,20.486,20.844,527801,0
2006-04-28,20.435,20.984,20.428,20.975,324117,0
2006-05-01,20.942,21.108,20.741,20.881,438629,0
2006-05-02,20.9,21.166,20.881,21.108,463728,0
2006-05-03,20.732,21.149,20.732,21.008,539387,0
2006-05-04,21.125,21.258,20.925,21.24,552660,0
2006-05-05,21.23,21.381,21.175,21.332,487500,0
2006-05-08,21.291,21.34,21.149,21.222,175695,0
2006-05-09,21.175,21.54,20.89,21.175,379500,0
2006-05-10,21.099,21.258,20.984,20.999,431026,0
2006-05-11,20.992,21.008,20.609,20.653,579088,0
2006-05-12,20.52,20.9,20.52,20.89,655590,0
2006-05-15,20.717,21.057,20.535,20.881,469278,0
2006-05-16,20.866,20.866,20.419,20.419,352833,0
2006-05-17,20.294,20.52,20.029,20.194,339319,0
2006-05-18,20.194,20.294,20.012,20.046,299258,0
2006-05-19,20.304,20.443,20.13,20.32,733903,0
2006-05-22,20.222,20.569,20.162,20.52,723408,0
2006-05-23,20.561,20.569,20.179,20.203,793027,0
2006-05-24,20.122,20.337,19.974,20.264,544092,0
2006-05-25,20.371,20.678,20.32,20.669,534198,0
2006-05-26,20.662,20.81,20.486,20.785,224683,0
2006-05-30,20.701,20.768,20.443,20.513,252797,0
2006-05-31,20.528,21.017,20.52,20.942,596461,0
2006-06-01,20.925,21.158,20.768,21.149,445388,0
2006-06-02,21.158,21.62,21.099,21.571,568952,0
2006-06-05,21.571,22.026,21.556,21.789,1145139,0
2006-06-06,21.822,21.846,21.298,21.489,559057,0
2006-06-07,21.471,21.689,21.381,21.454,384688,0
2006-06-08,21.506,21.689,21.364,21.564,488342,0
2006-06-09,21.556,21.822,21.447,21.743,285863,0
2006-06-12,21.735,22.001,21.648,21.921,408823,0
2006-06-13,21.761,21.97,21.158,21.175,500774,0
2006-06-14,21.175,21.414,21.008,21.116,591637,0
2006-06-15,21.14,21.489,21.116,21.414,505118,0
2006-06-16,21.83,21.93,21.586,21.93,700600,0
2006-06-19,21.877,21.894,21.381,21.447,600444,0
2006-06-20,21.391,21.986,21.391,21.611,344990,0
2006-06-21,21.53,21.689,21.364,21.398,303963,0
2006-06-22,21.281,21.298,21.082,21.132,463970,0
2006-06-23,21.066,21.414,21.017,21.24,314463,0
2006-06-26,21.222,21.471,21.215,21.381,308668,0
2006-06-27,21.281,21.548,21.175,21.298,463124,0
2006-06-28,21.273,21.629,21.258,21.58,602135,0
2006-06-29,21.58,22.001,21.514,21.97,601775,0
2006-06-30,21.962,22.044,20.687,20.687,4836739,0
2006-07-03,21.132,21.655,21.057,21.564,1015782,0
2006-07-05,21.571,21.664,21.332,21.611,903925,0
2006-07-06,21.58,21.664,21.281,21.522,559417,0
2006-07-07,21.432,21.812,21.406,21.712,453592,0
2006-07-10,21.682,21.978,21.611,21.962,396758,0
2006-07-11,21.846,22.184,21.735,22.141,440802,0
2006-07-12,22.125,22.253,22.035,22.087,557609,0
2006-07-13,21.945,22.141,21.682,21.72,447922,0
2006-07-14,21.639,21.761,21.347,21.54,375280,0
2006-07-17,21.548,21.797,21.53,21.629,337508,0
2006-07-18,21.639,21.735,21.398,21.586,442251,0
2006-07-19,21.454,22.095,21.454,21.936,463485,0
2006-07-20,21.986,22.095,21.805,21.837,361282,0
2006-07-21,21.728,22.07,21.479,21.962,502581,0
2006-07-24,22.061,22.449,22.044,22.423,395430,0
2006-07-25,22.351,23.071,22.299,22.838,1057655,0
2006-07-26,22.706,22.838,22.393,22.416,826697,0
2006-07-27,22.484,22.687,22.21,22.326,652331,0
2006-07-28,22.246,22.432,22.112,22.253,404843,0
2006-07-31,22.259,22.259,21.954,22.219,602256,0
2006-08-01,22.095,22.574,21.852,22.468,521046,0
2006-08-02,22.484,22.634,22.335,22.484,558810,0
2006-08-03,21.962,22.582,21.954,22.533,461554,0
2006-08-04,22.767,22.848,22.468,22.774,654142,0
2006-08-07,22.774,22.948,22.501,22.706,669949,0
2006-08-08,22.706,23.171,22.706,22.979,629887,0
2006-08-09,23.103,23.253,22.806,22.848,677676,0
2006-08-10,22.767,23.056,22.741,22.939,964259,0
2006-08-11,22.939,22.988,22.774,22.914,381071,0
2006-08-14,22.931,23.171,22.931,23.031,541921,0
2006-08-15,23.121,23.411,23.056,23.205,493775,0
2006-08-16,23.205,23.33,23.155,23.205,432839,0
2006-08-17,23.112,23.472,23.031,23.312,502462,0
2006-08-18,23.402,23.419,23.18,23.188,672722,0
2006-08-21,23.148,23.253,22.979,23.007,1093374,0
2006-08-22,22.758,23.188,22.706,23.155,1902450,0
2006-08-23,23.163,23.321,23.121,23.262,1285236,0
2006-08-24,23.361,23.543,23.188,23.479,403877,0
2006-08-25,23.419,23.637,23.419,23.551,861329,0
2006-08-28,23.487,23.867,23.487,23.801,644005,0
2006-08-29,23.454,23.585,23.211,23.543,1114852,0
2006-08-30,23.533,23.778,23.454,23.659,664762,0
2006-08-31,23.611,23.983,23.604,23.76,706873,0
2006-09-01,23.849,23.867,23.576,23.654,472657,0
2006-09-05,23.659,23.666,23.411,23.479,367311,0
2006-09-06,23.419,23.454,23.22,23.244,386981,0
2006-09-07,23.163,23.454,23.015,23.304,440802,0
2006-09-08,23.353,23.411,23.155,23.188,282484,0
2006-09-11,23.237,23.33,23.064,23.197,379982,0
2006-09-12,23.244,23.287,23.037,23.071,469880,0
2006-09-13,22.997,23.155,22.774,23.155,453834,0
2006-09-14,23.103,23.244,22.97,23.071,325804,0
2006-09-15,23.22,23.296,23.097,23.244,785793,0
2006-09-18,23.304,23.304,22.882,22.97,277776,0
2006-09-19,23.007,23.088,22.741,22.97,312653,0
2006-09-20,22.97,23.27,22.97,23.253,733056,0
2006-09-21,23.244,23.377,23.138,23.188,409306,0
2006-09-22,23.121,23.155,22.814,22.956,292741,0
2006-09-25,22.956,23.524,22.874,23.445,633269,0
2006-09-26,23.445,23.496,23.171,23.27,233974,0
2006-09-27,23.197,23.516,23.197,23.393,455521,0
2006-09-28,23.445,23.516,23.088,23.171,399772,0
2006-09-29,23.197,23.37,22.838,22.848,609978,0
2006-10-02,22.914,23.33,22.874,22.962,580415,0
2006-10-03,23.056,23.253,22.767,23.007,743919,0
2006-10-04,23.023,23.237,22.906,23.237,589946,0
2006-10-05,23.321,23.419,23.188,23.229,365625,0
2006-10-06,23.229,23.27,22.956,23.007,233010,0
2006-10-09,23.023,23.071,22.882,22.997,214064,0
2006-10-10,23.031,23.205,22.931,22.979,344749,0
2006-10-11,23.007,23.148,22.774,22.923,586931,0
2006-10-12,23.031,23.287,22.9,23.279,298413,0
2006-10-13,23.361,23.377,23.171,23.205,430301,0
2006-10-16,23.296,23.435,23.22,23.411,253403,0
2006-10-17,23.419,23.611,23.346,23.543,323510,0
2006-10-18,23.682,23.849,23.62,23.726,325924,0
2006-10-19,23.743,23.867,23.691,23.787,249182,0
2006-10-20,23.841,23.992,23.735,23.942,285863,0
2006-10-23,23.841,24.097,23.726,24.06,222995,0
2006-10-24,23.229,23.708,23.229,23.585,1002025,0
2006-10-25,23.559,23.816,23.427,23.576,676104,0
2006-10-26,23.666,23.666,23.411,23.567,558810,0
2006-10-27,23.487,23.629,23.197,23.304,425956,0
2006-10-30,22.939,23.312,22.939,23.253,393858,0
2006-10-31,23.361,23.384,23.103,23.338,528043,0
2006-11-01,23.427,23.479,23.121,23.163,453710,0
2006-11-02,23.079,23.338,23.007,23.33,453592,0
2006-11-03,23.533,24.141,23.435,23.973,1554323,0
2006-11-06,24.075,24.379,23.927,24.264,737765,0
2006-11-07,24.358,24.672,24.273,24.412,904529,0
2006-11-08,24.363,24.912,24.334,24.754,662224,0
2006-11-09,24.912,24.944,24.653,24.672,586687,0
2006-11-10,24.679,25.092,24.672,25.02,868929,0
2006-11-13,25.02,25.276,24.994,25.259,1035453,0
2006-11-14,25.382,25.443,25.186,25.356,1300920,0
2006-11-15,25.356,25.409,25.276,25.373,717128,0
2006-11-16,25.567,25.6,25.391,25.443,493775,0
2006-11-17,25.468,25.523,25.233,25.249,557727,0
2006-11-20,25.293,25.443,25.171,25.224,488342,0
2006-11-21,25.268,25.276,25.092,25.186,267520,0
2006-11-22,25.24,25.24,25.092,25.195,376363,0
2006-11-24,25.1,25.284,25.044,25.268,127667,0
2006-11-27,25.178,25.178,24.686,24.852,545056,0
2006-11-28,24.871,25.135,24.754,25.118,681653,0
2006-11-29,25.293,25.356,25.092,25.216,1057896,0
2006-11-30,25.268,25.514,25.029,25.443,466622,0
2006-12-01,25.484,25.617,25.068,25.382,469037,0
2006-12-04,25.434,25.906,25.409,25.898,500291,0
2006-12-05,26.038,26.171,25.498,25.657,1318175,0
2006-12-06,25.648,25.771,25.459,25.514,1118958,0
2006-12-07,25.32,25.523,25.276,25.506,3356263,0
2006-12-08,25.506,25.75,25.356,25.609,1153952,0
2006-12-11,25.541,25.807,25.541,25.765,515496,0
2006-12-12,25.822,25.972,25.609,25.798,515371,0
2006-12-13,25.054,26.255,25.054,26.194,1132708,0
2006-12-14,26.187,26.577,26.187,26.351,842263,0
2006-12-15,26.436,26.484,26.194,26.273,1078170,0
2006-12-18,26.273,26.405,25.459,25.583,1215006,0
2006-12-19,25.559,25.798,25.468,25.771,621683,0
2006-12-20,25.788,25.788,25.477,25.498,574379,0
2006-12-21,25.63,25.788,25.382,25.55,686116,0
2006-12-22,25.6,25.708,25.401,25.63,283567,0
2006-12-26,25.648,26.038,25.591,26.006,500409,0
2006-12-27,26.021,26.247,25.99,26.148,384448,0
2006-12-28,26.194,26.238,26.029,26.029,425111,0
2006-12-29,26.006,26.029,25.624,25.771,694807,0
2007-01-03,25.939,26.162,25.583,25.849,622648,0
2007-01-04,25.898,25.972,25.648,25.89,600564,0
2007-01-05,25.857,25.857,25.126,25.162,600926,0
2007-01-08,25.162,25.293,24.994,25.276,709165,0
2007-01-09,25.311,25.32,24.951,25.224,487859,0
2007-01-10,25.144,25.284,25.054,25.249,493052,0
2007-01-11,25.356,25.617,25.118,25.284,592963,0
2007-01-12,25.259,25.365,24.927,25.068,377934,0
2007-01-16,25.135,25.224,24.754,24.813,573055,0
2007-01-17,24.786,24.813,24.553,24.572,946276,0
2007-01-18,24.679,24.912,24.544,24.852,1013129,0
2007-01-19,24.786,25.195,24.704,25.162,635920,0
2007-01-22,25.195,25.373,24.944,25.224,912855,0
2007-01-23,25.268,25.6,25.178,25.452,877017,0
2007-01-24,25.541,25.541,25.268,25.443,438268,0
2007-01-25,25.311,25.559,24.97,25.02,594288,0
2007-01-26,25.186,25.337,24.903,25.178,263782,0
2007-01-29,25.178,25.468,25.068,25.249,449123,0
2007-01-30,25.118,25.224,24.994,25.083,368762,0
2007-01-31,25.061,25.523,24.944,25.259,1037985,0
2007-02-01,25.373,25.559,25.24,25.514,336905,0
2007-02-02,25.624,25.624,25.382,25.484,333524,0
2007-02-05,25.373,25.7,25.293,25.648,482794,0
2007-02-06,25.757,25.757,25.523,25.674,419322,0
2007-02-07,25.75,25.921,25.609,25.921,264628,0
2007-02-08,25.874,25.981,25.765,25.857,289842,0
2007-02-09,25.89,25.946,25.69,25.798,384688,0
2007-02-12,25.857,25.89,25.681,25.807,373573,0
2007-02-13,25.898,26.07,25.865,26.014,533425,0
2007-02-14,25.443,25.857,25.349,25.443,1672835,0
2007-02-15,25.068,25.484,24.695,25.343,1770446,0
2007-02-16,25.343,25.382,25.152,25.276,928177,0
2007-02-20,25.293,25.541,25.144,25.391,519716,0
2007-02-21,25.337,25.468,25.249,25.452,419082,0
2007-02-22,25.523,25.591,25.32,25.477,969206,0
2007-02-23,25.416,25.63,25.343,25.559,473500,0
2007-02-26,25.849,26.228,25.765,25.99,1045679,0
2007-02-27,24.721,25.906,24.412,25.186,762741,0
2007-02-28,25.21,25.567,25.029,25.328,850350,0
2007-03-01,25.162,25.567,24.845,25.452,543629,0
2007-03-02,25.343,25.416,25.054,25.135,738489,0
2007-03-05,24.927,25.109,24.544,24.562,757676,0
2007-03-06,24.653,25.038,24.298,24.935,594050,0
2007-03-07,24.912,24.944,24.614,24.82,710735,0
2007-03-08,24.977,25.012,24.713,24.786,435011,0
2007-03-09,24.927,25.083,24.729,24.961,423666,0
2007-03-12,24.935,25.276,24.771,25.202,419804,0
2007-03-13,25.1,25.233,24.662,24.729,682859,0
2007-03-14,24.645,25.162,24.466,25.029,725939,0
2007-03-15,25.068,25.276,24.961,25.268,421735,0
2007-03-16,25.24,25.365,24.994,25.076,879912,0
2007-03-19,25.162,25.624,25.083,25.523,670311,0
2007-03-20,25.576,26.121,25.356,26.014,1083135,0
2007-03-21,25.99,26.519,25.831,26.36,1087943,0
2007-03-22,26.396,26.396,25.981,26.121,910321,0
2007-03-23,26.179,26.577,26.062,26.536,648590,0
2007-03-26,26.586,26.676,26.28,26.676,475190,0
2007-03-27,26.595,26.958,26.429,26.842,725094,0
2007-03-28,26.8,27.099,26.728,26.868,1045590,0
2007-03-29,27.055,27.082,26.736,26.967,449247,0
2007-03-30,26.992,27.082,26.388,26.766,601529,0
2007-04-02,26.818,27.325,26.776,27.325,480138,0
2007-04-03,27.346,27.581,27.188,27.265,1078410,0
2007-04-04,27.346,27.573,27.183,27.331,671035,0
2007-04-05,27.48,27.703,27.346,27.67,683105,0
2007-04-09,27.695,27.731,27.432,27.472,557609,0
2007-04-10,27.504,27.887,27.371,27.878,739212,0
2007-04-11,27.836,27.863,27.449,27.555,553265,0
2007-04-12,27.521,27.537,27.282,27.405,370693,0
2007-04-13,27.512,27.59,26.992,27.316,1045707,0
2007-04-16,27.512,27.622,27.432,27.606,359952,0
2007-04-17,27.713,27.713,27.48,27.581,292498,0
2007-04-18,27.521,27.662,27.363,27.497,313734,0
2007-04-19,27.265,27.414,27.099,27.354,368280,0
2007-04-20,27.662,27.786,27.38,27.555,419804,0
2007-04-23,27.497,27.786,27.456,27.731,398097,0
2007-04-24,27.82,27.926,27.622,27.887,480019,0
2007-04-25,28.027,28.277,27.996,28.177,570399,0
2007-04-26,28.201,28.233,27.846,27.919,624457,0
2007-04-27,27.703,28.41,27.432,27.638,600324,0
2007-04-30,27.645,27.722,26.95,26.976,622166,0
2007-05-01,27.008,27.316,26.718,27.282,710735,0
2007-05-02,27.205,27.512,27.107,27.337,1103510,0
2007-05-03,27.389,27.449,27.248,27.346,495824,0
2007-05-04,27.472,27.504,27.188,27.389,666691,0
2007-05-07,27.316,27.654,27.3,27.629,316634,0
2007-05-08,26.891,26.9,26.106,26.273,1725673,0
2007-05-09,26.228,26.379,25.771,26.148,907304,0
2007-05-10,25.939,25.999,25.498,25.583,762623,0
2007-05-11,25.742,25.857,25.591,25.822,550488,0
2007-05-14,25.857,25.906,25.356,25.742,1250383,0
2007-05-15,25.715,25.999,25.532,25.624,699608,0
2007-05-16,25.757,25.93,25.55,25.733,496307,0
2007-05-17,25.657,25.69,25.425,25.425,492928,0
2007-05-18,25.484,25.591,25.178,25.506,651005,0
2007-05-21,25.657,25.939,25.576,25.69,635679,0
2007-05-22,25.807,25.882,25.484,25.514,618426,0
2007-05-23,25.665,25.7,24.895,24.935,1120765,0
2007-05-24,24.935,25.012,24.06,24.106,1165784,0
2007-05-25,24.229,24.422,23.769,24,870499,0
2007-05-29,24.051,24.208,23.901,24.068,721473,0
2007-05-30,23.919,24.289,23.62,24.289,1123904,0
2007-05-31,24.363,24.562,24.2,24.457,1189183,0
2007-06-01,24.614,24.813,24.521,24.764,2015877,0
2007-06-04,24.606,24.912,24.572,24.704,1967009,0
2007-06-05,24.679,24.679,24.157,24.279,847090,0
2007-06-06,24.122,24.122,23.585,23.691,892461,0
2007-06-07,23.487,23.503,22.848,22.882,1687541,0
2007-06-08,22.939,23.296,22.931,23.237,1022809,0
2007-06-11,23.346,23.559,23.188,23.384,835264,0
2007-06-12,23.33,23.402,22.931,22.997,896202,0
2007-06-13,23.287,23.559,22.962,23.205,1718797,0
2007-06-14,23.346,23.524,23.103,23.205,1156846,0
2007-06-15,23.524,23.576,23.37,23.419,1025438,0
2007-06-18,23.559,23.559,23.138,23.377,666569,0
2007-06-19,23.353,23.472,23.13,23.411,739212,0
2007-06-20,23.503,23.543,22.988,23.023,898010,0
2007-06-21,22.9,23.148,22.65,22.962,510547,0
2007-06-22,22.948,22.97,22.291,22.44,1158656,0
2007-06-25,21.962,22.696,21.962,22.335,772229,0
2007-06-26,22.625,22.783,22.246,22.299,733056,0
2007-06-27,22.176,22.724,22.009,22.724,758278,0
2007-06-28,23.205,23.503,22.997,23.064,1303215,0
2007-06-29,23.197,23.338,22.931,23.031,811371,0
2007-07-02,23.229,23.377,23.097,23.287,690098,0
2007-07-03,23.454,23.699,23.188,23.304,511756,0
2007-07-05,23.377,23.496,22.956,23.296,751278,0
2007-07-06,23.393,23.393,23.037,23.205,477847,0
2007-07-09,23.304,23.321,22.89,23.056,638939,0
2007-07-10,23.244,23.411,22.715,22.715,993967,0
2007-07-11,22.724,22.914,22.666,22.838,544936,0
2007-07-12,23.015,23.699,23.015,23.675,1253863,0
2007-07-13,23.743,23.795,23.361,23.787,880999,0
2007-07-16,23.699,23.699,22.741,22.789,830177,0
2007-07-17,22.783,23.121,22.706,22.706,625546,0
2007-07-18,22.625,22.741,22.378,22.659,792064,0
2007-07-19,22.758,22.997,22.758,22.914,555794,0
2007-07-20,22.856,22.939,22.378,22.399,611899,0
2007-07-23,22.591,22.767,22.44,22.501,589396,0
2007-07-24,22.335,22.378,21.454,21.595,847935,0
2007-07-25,21.704,22.125,21.471,21.846,1375741,0
2007-07-26,21.595,21.805,20.984,21.347,1158259,0
2007-07-27,21.391,21.62,20.942,20.967,1185565,0
2007-07-30,21.033,21.414,20.81,21.291,1354865,0
2007-07-31,21.463,21.877,21.372,21.406,1417850,0
2007-08-01,21.439,22.582,21.307,22.555,1681267,0
2007-08-02,22.517,22.774,22.112,22.407,1163981,0
2007-08-03,19.848,20.256,18.048,18.846,6852000,0
2007-08-06,18.871,19.475,17.445,18.537,5644612,0
2007-08-07,18.481,18.895,18.19,18.515,2836754,0
2007-08-08,18.811,20.75,18.739,19.848,3415510,0
2007-08-09,19.599,21.422,19.566,21.175,3305337,0
2007-08-10,21.132,21.34,19.682,20.13,2625251,0
2007-08-13,20.428,20.513,19.435,19.657,1291993,0
2007-08-14,19.815,20.021,19.599,19.599,1203663,0
2007-08-15,19.493,19.997,19.11,19.217,1041232,0
2007-08-16,19.185,19.657,18.248,19.359,1709142,0
2007-08-17,19.359,20.23,18.855,19.806,1376340,0
2007-08-20,19.948,20.222,19.484,19.848,1226353,0
2007-08-21,19.888,20.029,19.591,19.599,959916,0
2007-08-22,19.87,20.053,19.443,19.648,507530,0
2007-08-23,19.766,19.948,19.408,19.584,712184,0
2007-08-24,19.648,19.691,19.309,19.616,507895,0
2007-08-27,19.657,19.657,19.152,19.201,472416,0
2007-08-28,19.201,19.276,18.655,18.778,461072,0
2007-08-29,19.034,19.731,18.928,19.725,706149,0
2007-08-30,19.54,19.756,19.185,19.375,653300,0
2007-08-31,19.739,19.806,18.855,19.161,779513,0
2007-09-04,19.176,19.475,19.052,19.119,1476254,0
2007-09-05,18.871,18.928,18.481,18.763,1388044,0
2007-09-06,18.739,18.951,18.437,18.67,960396,0
2007-09-07,18.496,18.523,18.106,18.241,1016924,0
2007-09-10,18.282,18.481,17.892,17.966,915028,0
2007-09-11,18.009,18.083,17.851,18.048,849623,0
2007-09-12,18.115,18.183,17.9,18.018,1029178,0
2007-09-13,18.166,18.174,17.81,17.818,929385,0
2007-09-14,17.734,18.197,17.559,18.106,511271,0
2007-09-17,18.074,18.157,17.876,18.009,584517,0
2007-09-18,18.083,18.1,17.619,17.983,1056453,0
2007-09-19,18.025,18.273,17.983,18.232,1261828,0
2007-09-20,18.264,18.331,17.719,17.892,537457,0
2007-09-21,18.15,19.02,18.15,18.437,1739190,0
2007-09-24,18.588,18.598,18.306,18.358,907423,0
2007-09-25,18.232,18.496,18.091,18.415,708683,0
2007-09-26,18.523,18.92,18.447,18.871,677428,0
2007-09-27,18.977,19.575,18.879,19.382,1341709,0
2007-09-28,19.475,19.475,19.168,19.294,1279566,0
2007-10-01,19.234,19.913,19.193,19.799,2604741,0
2007-10-02,19.906,20.354,19.87,20.038,2381142,0
2007-10-03,19.888,20.038,19.815,19.974,1340138,0
2007-10-04,20.122,20.52,20.004,20.312,766122,0
2007-10-05,20.505,20.785,20.419,20.732,746455,0
2007-10-08,20.835,20.835,20.256,20.561,628053,0
2007-10-09,20.112,20.669,19.782,20.636,934695,0
2007-10-10,20.717,20.819,20.264,20.362,531783,0
2007-10-11,20.583,20.724,20.222,20.601,728474,0
2007-10-12,20.601,20.89,20.544,20.669,509221,0
2007-10-15,20.717,20.732,19.997,20.256,549884,0
2007-10-16,20.269,20.486,20.012,20.13,469157,0
2007-10-17,20.371,20.404,19.747,20.072,1029659,0
2007-10-18,20.038,20.278,19.897,20.194,412805,0
2007-10-19,20.162,20.194,19.524,19.575,642315,0
2007-10-22,19.309,19.982,19.101,19.906,666330,0
2007-10-23,20.203,20.212,19.209,19.657,961724,0
2007-10-24,19.558,19.673,19.251,19.591,799910,0
2007-10-25,19.699,20.029,19.558,19.79,1032434,0
2007-10-26,20.137,20.304,19.747,20.122,673570,0
2007-10-29,20.269,20.378,19.956,20.122,424151,0
2007-10-30,19.974,20.486,19.864,20.287,804613,0
2007-10-31,20.345,20.724,20.146,20.724,1436434,0
2007-11-01,20.137,20.768,19.94,20.203,1205596,0
2007-11-02,20.328,20.328,19.027,19.475,1385149,0
2007-11-05,19.209,19.351,18.763,18.803,1482910,0
2007-11-06,18.996,19.152,18.828,19.052,875206,0
2007-11-07,19.085,19.085,18.225,18.282,1899798,0
2007-11-08,18.364,19.242,18.315,19.061,2678952,0
2007-11-09,18.846,19.034,18.647,18.787,1014094,0
2007-11-12,18.739,19.128,18.655,18.763,1000038,0
2007-11-13,18.879,19.161,18.563,18.977,1189064,0
2007-11-14,19.168,19.209,18.754,18.951,1186408,0
2007-11-15,18.968,18.968,18.331,18.422,1873785,0
2007-11-16,18.447,18.496,17.991,18.447,1572306,0
2007-11-19,18.373,18.629,18.232,18.496,956933,0
2007-11-20,18.456,18.579,18.025,18.437,1643493,0
2007-11-21,18.407,18.721,18.288,18.288,813182,0
2007-11-23,18.364,18.605,18.264,18.422,231320,0
2007-11-26,18.306,18.662,18.15,18.15,1042754,0
2007-11-27,18.331,18.537,18.091,18.306,595497,0
2007-11-28,18.34,18.763,18.232,18.763,659811,0
2007-11-29,18.647,18.662,18.288,18.315,867242,0
2007-11-30,18.481,18.579,18.273,18.382,811306,0
2007-12-03,18.248,18.977,18.248,18.704,1044864,0
2007-12-04,18.704,18.887,18.605,18.629,715197,0
2007-12-05,18.828,19.201,18.803,19.168,663926,0
2007-12-06,19.309,19.382,19.027,19.301,597034,0
2007-12-07,19.309,19.467,19.076,19.234,571363,0
2007-12-10,19.326,19.731,19.217,19.524,508376,0
2007-12-11,19.607,19.766,18.911,18.92,954906,0
2007-12-12,19.317,19.848,18.895,19.168,894423,0
2007-12-13,18.96,19.45,18.879,19.408,659076,0
2007-12-14,19.143,19.234,18.739,18.771,654504,0
2007-12-17,18.688,18.855,18.563,18.629,434282,0
2007-12-18,18.598,18.977,18.496,18.679,863863,0
2007-12-19,18.563,18.819,18.464,18.605,508581,0
2007-12-20,18.713,18.787,18.264,18.713,664518,0
2007-12-21,19.061,19.143,18.422,18.481,1325058,0
2007-12-24,18.613,18.613,18.415,18.496,221307,0
2007-12-26,18.529,18.662,18.364,18.563,569697,0
2007-12-27,18.364,18.515,18.009,18.057,889324,0
2007-12-28,18.207,18.429,18.048,18.197,660646,0
2007-12-31,18.106,18.197,17.743,17.775,857950,0
2008-01-02,17.743,17.974,17.485,17.578,1405300,0
2008-01-03,17.578,17.734,16.906,16.931,1650197,0
2008-01-04,17.196,17.529,16.981,16.99,3263586,0
2008-01-07,17.03,17.148,16.549,16.624,3135919,0
2008-01-08,16.715,16.955,16.385,16.409,2438581,0
2008-01-09,16.326,16.484,16.078,16.21,1672459,0
2008-01-10,16.027,16.484,16.02,16.16,3409200,0
2008-01-11,16.143,16.393,16.002,16.052,2380417,0
2008-01-14,16.07,16.309,15.614,15.828,2540195,0
2008-01-15,15.679,15.938,15.537,15.737,2505485,0
2008-01-16,15.978,17.545,15.971,16.691,4809119,0
2008-01-17,16.715,16.897,16.244,16.253,2144271,0
2008-01-18,16.284,16.65,15.929,16.184,1907923,0
2008-01-22,15.553,16.244,15.316,15.662,2145390,0
2008-01-23,15.289,16.335,15.289,16.302,2330912,0
2008-01-24,16.385,16.385,15.537,15.553,1710102,0
2008-01-25,15.67,16.043,15.489,15.553,1110501,0
2008-01-28,15.514,15.679,15.331,15.662,2164300,0
2008-01-29,15.803,15.945,15.63,15.713,949066,0
2008-01-30,15.514,15.729,15.272,15.316,1458755,0
2008-01-31,15.116,16.111,15.108,16.002,1609138,0
2008-02-01,16.095,16.4,15.886,16.367,1075153,0
2008-02-04,16.441,16.799,16.168,16.7,1011219,0
2008-02-05,16.434,16.715,16.326,16.549,1718481,0
2008-02-06,16.574,16.782,16.367,16.409,1986385,0
2008-02-07,16.309,16.484,16.061,16.175,1479270,0
2008-02-08,16.143,16.218,15.746,15.788,1543224,0
2008-02-11,14.71,14.71,11.029,11.866,14303772,0
2008-02-12,11.327,12.058,11.327,11.785,5950444,0
2008-02-13,11.891,12.596,11.428,11.478,4623928,0
2008-02-14,11.538,11.643,11.114,11.169,4030109,0
2008-02-15,11.114,11.279,10.99,11.214,3018632,0
2008-02-19,11.319,11.354,10.763,10.913,2755455,0
2008-02-20,10.874,10.99,10.771,10.904,2543033,0
2008-02-21,10.99,11.054,10.534,10.591,3233776,0
2008-02-22,10.648,10.7,10.385,10.566,3480429,0
2008-02-25,10.582,10.639,10.368,10.442,2239283,0
2008-02-26,10.425,10.5,10.276,10.425,1757292,0
2008-02-27,10.326,10.45,10.145,10.152,1540572,0
2008-02-28,10.145,10.249,10.038,10.145,2048460,0
2008-02-29,10.058,10.127,9.755,9.811,1677092,0
2008-03-03,9.829,9.854,9.58,9.781,1900153,0
2008-03-04,9.771,9.986,9.729,9.845,1946471,0
2008-03-05,9.995,9.995,9.631,9.836,2300442,0
2008-03-06,9.802,9.82,9.4391,9.4559,1376333,0
2008-03-07,7.9474,8.3452,7.4172,7.7318,9141525,0
2008-03-10,7.7318,8.9584,7.6162,8.2705,6947089,0
2008-03-11,8.4694,8.6105,8.2871,8.428,4548420,0
2008-03-12,8.4611,8.6351,8.0635,8.0635,2564974,0
2008-03-13,7.9805,8.1462,7.7485,8.0719,2983861,0
2008-03-14,8.0719,8.3868,7.873,8.3868,3865263,0
2008-03-17,8.2207,8.3369,8.0802,8.2458,4879247,0
2008-03-18,8.3535,8.4115,8.0469,8.2956,3481876,0
2008-03-19,8.3617,8.478,8.2789,8.2789,3445791,0
2008-03-20,8.4115,9.786,8.4115,9.679,8567615,0
2008-03-24,10.118,11.163,10.118,10.99,7795502,0
2008-03-25,11.362,11.593,10.517,10.607,3082787,0
2008-03-26,10.607,10.888,10.607,10.816,4002034,0
2008-03-27,10.84,10.99,10.234,10.258,2530606,0
2008-03-28,10.319,10.36,9.952,10.127,2289617,0
2008-03-31,10.193,10.351,9.96,10.334,2347884,0
2008-04-01,10.334,10.754,10.326,10.709,2036262,0
2008-04-02,10.517,11.725,10.517,11.519,4356017,0
2008-04-03,11.46,11.46,10.913,11.156,2566638,0
2008-04-04,11.177,11.296,10.939,11.036,2052331,0
2008-04-07,10.957,10.957,10.582,10.806,1445250,0
2008-04-08,10.747,10.874,10.675,10.78,858313,0
2008-04-09,10.84,10.859,10.525,10.599,1182114,0
2008-04-10,10.534,10.78,10.466,10.624,1229909,0
2008-04-11,10.534,10.675,10.417,10.551,918405,0
2008-04-14,10.566,10.874,10.45,10.866,1931191,0
2008-04-15,10.882,11.319,10.78,11.271,1780320,0
2008-04-16,11.31,11.677,11.205,11.643,1828358,0
2008-04-17,11.617,11.617,11.105,11.237,1749016,0
2008-04-18,11.428,11.57,11.186,11.303,2263175,0
2008-04-21,11.237,11.562,11.237,11.405,1160068,0
2008-04-22,11.405,11.444,11.105,11.186,1283787,0
2008-04-23,11.196,11.387,11.063,11.37,1282023,0
2008-04-24,11.405,12.147,11.31,11.993,1817855,0
2008-04-25,12.049,12.209,11.677,11.891,1616931,0
2008-04-28,11.936,12.014,11.704,11.866,1377998,0
2008-04-29,11.967,12.014,11.776,11.9,1134624,0
2008-04-30,11.908,12.209,11.768,12.006,1175511,0
2008-05-01,12.014,12.514,11.95,12.447,2361349,0
2008-05-02,12.454,12.621,12.323,12.423,1326587,0
2008-05-05,12.423,12.464,12.033,12.182,1291642,0
2008-05-06,12.041,12.191,11.908,12.125,1110592,0
2008-05-07,11.205,11.768,9.3809,11.205,7341367,0
2008-05-08,11.378,11.378,10.798,11.105,2288746,0
2008-05-09,11.089,11.444,10.747,11.444,1904885,0
2008-05-12,11.519,11.759,11.354,11.585,1330069,0
2008-05-13,11.61,11.669,11.362,11.652,1109636,0
2008-05-14,11.718,11.891,11.61,11.75,732796,0
2008-05-15,11.712,12.116,11.695,12.099,910027,0
2008-05-16,12.014,12.381,11.801,12.348,1074497,0
2008-05-19,12.289,12.681,12.265,12.313,1618892,0
2008-05-20,12.298,12.374,12.125,12.289,1114112,0
2008-05-21,12.406,12.514,12.275,12.454,2093211,0
2008-05-22,12.381,12.862,12.365,12.604,1858296,0
2008-05-23,12.587,12.587,11.75,11.801,1694921,0
2008-05-27,11.826,12.083,11.801,12.049,1457738,0
2008-05-28,12.049,12.24,11.967,12.14,1925618,0
2008-05-29,12.099,12.548,12.099,12.265,1748033,0
2008-05-30,12.381,12.481,12.147,12.306,1561435,0
2008-06-02,12.249,12.531,12.249,12.488,1533516,0
2008-06-03,12.497,12.596,12.365,12.454,1024544,0
2008-06-04,12.374,12.719,12.298,12.596,969799,0
2008-06-05,12.63,12.646,12.43,12.612,947001,0
2008-06-06,12.54,12.596,12.099,12.182,1493960,0
2008-06-09,12.249,12.398,12.173,12.298,878758,0
2008-06-10,11.993,12.209,11.643,11.917,2369693,0
2008-06-11,11.936,12.049,11.562,11.643,1346864,0
2008-06-12,11.61,11.873,11.271,11.296,1325264,0
2008-06-13,11.354,11.478,11.147,11.346,1417505,0
2008-06-16,11.279,11.303,10.957,11.214,1185906,0
2008-06-17,11.229,11.494,11.13,11.337,738699,0
2008-06-18,11.337,11.396,11.114,11.214,759130,0
2008-06-19,11.222,11.303,11.046,11.186,1134344,0
2008-06-20,11.114,11.186,10.607,10.74,1737518,0
2008-06-23,10.74,10.888,10.186,10.285,2401958,0
2008-06-24,10.292,10.342,10.186,10.241,981635,0
2008-06-25,10.292,10.442,10.234,10.36,1963424,0
2008-06-26,10.276,10.434,9.952,9.968,1051433,0
2008-06-27,9.903,9.944,9.597,9.721,2751234,0
2008-06-30,9.738,9.968,9.514,9.911,1961737,0
2008-07-01,9.786,10.093,9.755,9.887,2813681,0
2008-07-02,9.802,10.108,9.615,9.615,1140990,0
2008-07-03,9.654,9.738,9.57,9.631,927996,0
2008-07-07,9.621,9.802,9.3062,9.3141,2062368,0
2008-07-08,9.3228,9.703,9.1577,9.631,2648764,0
2008-07-09,9.631,9.88,9.531,9.588,1484317,0
2008-07-10,9.58,9.688,9.2566,9.3475,1950637,0
2008-07-11,9.214,9.4065,9.1498,9.3062,1637664,0
2008-07-14,9.3897,9.538,9.198,9.2411,1544941,0
2008-07-15,9.1731,9.597,8.9915,9.3897,1431558,0
2008-07-16,9.4223,9.854,9.4223,9.58,1213078,0
2008-07-17,9.615,9.82,9.4807,9.615,1508760,0
2008-07-18,9.662,9.712,9.2916,9.4737,1340096,0
2008-07-21,9.521,9.786,9.4648,9.703,942870,0
2008-07-22,9.662,10.136,9.639,10.127,916013,0
2008-07-23,10.732,10.732,9.615,9.729,1632799,0
2008-07-24,9.712,9.729,9.2487,9.2566,1347458,0
2008-07-25,9.2828,9.3721,9.0816,9.1083,756841,0
2008-07-28,9.1083,9.1423,8.8847,8.9997,748849,0
2008-07-29,9.0569,9.3976,8.9668,9.3228,998128,0
2008-07-30,9.3397,9.57,9.1652,9.555,775886,0
2008-07-31,9.4391,9.795,9.3397,9.703,1236330,0
2008-08-01,9.712,9.738,9.4887,9.505,555483,0
2008-08-04,9.563,9.606,9.3141,9.4144,897843,0
2008-08-05,9.4737,9.738,9.4469,9.696,1011239,0
2008-08-06,9.688,9.96,9.67,9.903,766764,0
2008-08-07,9.863,10.551,9.863,10.186,1274085,0
2008-08-08,10.099,10.591,10.099,10.483,1493063,0
2008-08-11,10.385,10.825,10.368,10.683,1715924,0
2008-08-12,9.514,10.086,9.214,9.3721,4406867,0
2008-08-13,9.1237,9.531,8.5936,8.9015,2586183,0
2008-08-14,8.7835,8.8256,8.536,8.7519,1282329,0
2008-08-15,8.7602,9.829,8.7602,9.703,2047740,0
2008-08-18,9.703,10.038,9.57,9.968,1630316,0
2008-08-19,9.887,10.012,9.647,9.952,1544923,0
2008-08-20,9.621,9.829,9.4807,9.82,2253888,0
2008-08-21,9.662,9.911,9.2652,9.597,1133830,0
2008-08-22,9.639,9.721,9.538,9.696,947268,0
2008-08-25,9.696,9.747,9.3721,9.4065,935317,0
2008-08-26,9.4065,9.4469,9.0913,9.3475,1214812,0
2008-08-27,9.3328,9.588,9.2985,9.555,758308,0
2008-08-28,9.588,9.82,9.4737,9.82,703518,0
2008-08-29,9.82,10.029,9.762,9.771,1185357,0
2008-09-02,9.703,10.086,9.546,9.67,810692,0
2008-09-03,9.615,9.952,9.505,9.755,708880,0
2008-09-04,9.755,9.781,9.3897,9.4065,1089218,0
2008-09-05,9.3475,9.4312,9.214,9.3642,667069,0
2008-09-08,9.4976,10.351,9.4976,9.936,2820602,0
2008-09-09,9.944,10.201,9.795,9.836,2512760,0
2008-09-10,9.854,9.896,9.3062,9.3809,3254622,0
2008-09-11,9.3397,9.3397,8.9101,9.115,3152947,0
2008-09-12,9.0334,9.654,8.925,9.1083,2806771,0
2008-09-15,8.7098,9.1652,8.3949,8.9164,1651454,0
2008-09-16,8.859,8.9915,8.478,8.9819,1446641,0
2008-09-17,8.8847,8.8847,8.4532,8.4944,1554309,0
2008-09-18,8.5689,9.4469,8.5689,9.0504,3048603,0
2008-09-19,9.738,9.986,9.4065,9.887,2763170,0
2008-09-22,9.903,10.16,9.4976,9.546,941970,0
2008-09-23,9.4887,9.771,9.2916,9.4559,816903,0
2008-09-24,9.3721,9.606,9.1323,9.1731,1002995,0
2008-09-25,9.2487,9.621,9.0172,9.514,1001713,0
2008-09-26,9.4223,9.621,9.3062,9.57,868954,0
2008-09-29,9.3228,9.3897,8.4032,8.4611,1274498,0
2008-09-30,8.5028,8.5936,8.1877,8.486,2143884,0
2008-10-01,8.4944,8.6187,8.2871,8.6013,1059486,0
2008-10-02,8.5524,8.5936,7.9144,7.989,1200010,0
2008-10-03,8.0883,8.428,7.873,7.9058,1737584,0
2008-10-06,7.7899,8.171,7.4504,8.1048,1713102,0
2008-10-07,8.2043,8.3783,7.533,7.533,1519137,0
2008-10-08,7.3178,7.7817,7.2017,7.3507,1587188,0
2008-10-09,7.3507,7.6575,6.9697,7.1269,1403357,0
2008-10-10,6.9282,7.674,6.3316,7.558,1884807,0
2008-10-13,7.873,8.3702,7.6655,8.3702,1111496,0
2008-10-14,8.7602,8.7602,7.7651,8.3203,1268523,0
2008-10-15,8.1632,8.2043,7.3671,7.384,1078513,0
2008-10-16,7.4086,8.0551,7.0775,7.9805,1154002,0
2008-10-17,7.7153,8.1462,7.5249,7.8316,1310225,0
2008-10-20,7.873,8.1546,7.5,8.138,1007874,0
2008-10-21,7.8814,8.0384,7.5,7.8814,1235154,0
2008-10-22,7.7238,7.873,7.0775,7.384,1633806,0
2008-10-23,7.5497,7.6822,6.6298,7.2929,1174192,0
2008-10-24,6.6713,7.1765,6.6298,6.9776,1354209,0
2008-10-27,6.8703,7.1186,6.6713,6.7955,1114266,0
2008-10-28,6.8038,7.4834,6.6795,7.4834,1288050,0
2008-10-29,7.2679,7.6242,6.8452,7.2679,1000981,0
2008-10-30,7.4583,7.898,7.3507,7.8814,822240,0
2008-10-31,7.9556,8.0802,7.5994,8.0802,1324939,0
2008-11-03,8.2043,8.2043,7.8149,8.0551,827658,0
2008-11-04,7.4666,8.2207,7.4666,7.873,1135462,0
2008-11-05,8.1877,8.1877,7.4666,7.5249,868735,0
2008-11-06,7.5167,7.6822,6.8617,6.9531,1206941,0
2008-11-07,7.0027,7.3507,6.8452,7.3093,697232,0
2008-11-10,7.392,7.5,6.9282,7.0192,556532,0
2008-11-11,6.9446,7.4583,6.7458,7.1683,578532,0
2008-11-12,7.0526,7.3257,6.8617,6.9199,663213,0
2008-11-13,7.0027,7.4834,6.6298,7.4504,1838176,0
2008-11-14,7.1354,7.6242,7.1354,7.2017,1272958,0
2008-11-17,7.1433,7.6655,7.0526,7.4834,739296,0
2008-11-18,7.4666,7.9226,7.3426,7.7318,1098749,0
2008-11-19,7.7568,7.9144,7.0192,7.0358,797621,0
2008-11-20,6.8782,7.1269,6.3977,6.5137,1024741,0
2008-11-21,6.6379,7.2349,6.2651,7.1765,1139850,0
2008-11-24,7.2514,7.7485,6.9199,7.5827,960077,0
2008-11-25,7.7485,8.0883,7.5746,8.0384,1693103,0
2008-11-26,7.8893,8.7264,7.7733,8.5524,1330816,0
2008-11-28,8.3868,8.7264,8.2705,8.6607,550371,0
2008-12-01,8.428,8.6431,7.7568,7.8065,909779,0
2008-12-02,7.9474,8.2625,7.707,8.2291,852423,0
2008-12-03,8.0222,8.6431,7.5746,8.5936,1348017,0
2008-12-04,8.4532,8.7519,7.7403,8.1048,1305192,0
2008-12-05,7.989,8.478,7.6325,8.3868,1530107,0
2008-12-08,8.5274,8.718,8.3949,8.5191,1118753,0
2008-12-09,8.4611,9.0741,8.4032,8.511,1259723,0
2008-12-10,8.478,8.9015,8.4197,8.6926,643959,0
2008-12-11,8.5855,8.6926,8.2127,8.3702,795837,0
2008-12-12,8.2291,8.9015,8.0635,8.7602,1217827,0
2008-12-15,8.6926,8.8673,8.3949,8.6187,972537,0
2008-12-16,8.5274,8.8329,8.4115,8.7927,1327506,0
2008-12-17,8.6269,8.8329,8.4365,8.7098,1208391,0
2008-12-18,8.7098,8.8413,8.3535,8.5274,1258131,0
2008-12-19,8.6013,9.0655,8.3037,8.5443,3554286,0
2008-12-22,8.5689,8.6351,8.1794,8.5028,952120,0
2008-12-23,8.6431,8.7427,8.3868,8.478,775660,0
2008-12-24,8.4032,8.5191,8.2789,8.3702,299988,0
2008-12-26,8.3702,8.5191,8.3203,8.5028,294078,0
2008-12-29,8.478,8.5607,8.171,8.2705,674040,0
2008-12-30,8.2127,8.3535,7.9226,8.1632,1568393,0
2008-12-31,8.0719,8.4197,7.9306,8.3535,1701995,0
2009-01-02,8.3288,8.7835,8.2956,8.7098,866275,0
2009-01-05,8.7014,8.925,8.6689,8.859,1103706,0
2009-01-06,8.8413,9.531,8.8413,9.0913,1296954,0
2009-01-07,9.0255,9.198,8.8933,9.0255,691272,0
2009-01-08,8.9744,9.1731,8.925,9.1577,886152,0
2009-01-09,9.1498,9.198,8.7927,8.9499,640247,0
2009-01-12,9.0172,9.1083,8.8168,8.8168,719865,0
2009-01-13,8.8256,8.9101,8.6525,8.8256,753750,0
2009-01-14,8.6105,8.7427,8.4694,8.6187,853154,0
2009-01-15,8.5855,8.7762,8.3288,8.7602,798270,0
2009-01-16,8.859,9.0655,8.6105,8.8413,907852,0
2009-01-20,8.8012,8.8012,8.3452,8.3702,753307,0
2009-01-21,8.4032,8.6843,8.2871,8.6689,1065745,0
2009-01-22,8.4197,8.6105,8.3203,8.486,1204979,0
2009-01-23,8.3288,8.5774,8.2539,8.4532,730232,0
2009-01-26,8.4694,8.9101,8.4532,8.7835,816128,0
2009-01-27,8.8506,8.9584,8.7264,8.7835,796805,0
2009-01-28,8.8673,8.9499,8.5191,8.6843,1126553,0
2009-01-29,8.6926,8.7345,8.536,8.5443,1973366,0
2009-01-30,8.6607,8.7762,8.2789,8.3203,1223037,0
2009-02-02,8.3288,8.3288,8.0551,8.1794,1499203,0
2009-02-03,8.1877,8.3203,7.9556,8.2043,1388629,0
2009-02-04,8.2043,8.3369,7.9642,8.0966,757180,0
2009-02-05,8.0551,8.3535,7.9973,8.1546,1062952,0
2009-02-06,7.9642,8.0635,7.4583,7.9058,1747034,0
2009-02-09,7.9058,7.9144,7.5,7.5249,804175,0
2009-02-10,7.4918,7.5167,7.0358,7.0526,1457128,0
2009-02-11,7.0358,7.1433,6.8452,7.0192,1388963,0
2009-02-12,6.9612,7.0775,6.7543,7.0437,1248923,0
2009-02-13,6.9942,7.2679,6.9363,7.0437,990473,0
2009-02-17,6.8703,6.8703,6.5965,6.613,1170319,0
2009-02-18,6.6214,6.7044,6.4557,6.522,1519066,0
2009-02-19,6.522,6.6546,6.4142,6.4224,931478,0
2009-02-20,6.2899,6.3396,5.8841,6.0082,1100208,0
2009-02-23,5.9667,6.058,5.685,5.7017,955456,0
2009-02-24,5.7926,5.8841,5.6603,5.8674,907621,0
2009-02-25,5.8508,5.8589,5.6188,5.6933,1127608,0
2009-02-26,5.7264,6.0249,5.7264,5.8756,1740859,0
2009-02-27,5.7762,6.4722,5.735,6.3729,3290139,0
2009-03-02,6.2154,6.3977,5.9089,5.9252,2468839,0
2009-03-03,6.1076,6.8367,5.196,5.2295,2527441,0
2009-03-04,5.2622,5.7264,5.1712,5.6188,1629432,0
2009-03-05,5.4365,5.5693,5.1215,5.2044,1025553,0
2009-03-06,5.196,5.3535,4.9225,5.138,940545,0
2009-03-09,5.105,5.4196,5.105,5.2622,1649254,0
2009-03-10,5.4033,5.6769,5.4033,5.5941,1154697,0
2009-03-11,5.6684,5.6684,5.3867,5.511,1369671,0
2009-03-12,5.4778,5.5856,5.3451,5.511,1306121,0
2009-03-13,5.5693,5.9501,5.5276,5.9004,1830457,0
2009-03-16,5.9004,6.4391,5.9004,6.2321,1452407,0
2009-03-17,6.3729,6.6214,6.149,6.5635,2393657,0
2009-03-18,6.5965,7.2514,6.5302,7.2017,2155517,0
2009-03-19,7.4419,7.6325,7.1765,7.301,1982044,0
2009-03-20,7.3257,7.3593,7.1104,7.1851,1669886,0
2009-03-23,7.3426,7.4504,7.1851,7.4009,1177971,0
2009-03-24,7.2679,7.3257,6.9531,7.0358,1531127,0
2009-03-25,7.0607,7.4172,6.6629,6.9114,1963971,0
2009-03-26,7.0027,7.2844,6.8203,7.2428,1923015,0
2009-03-27,7.301,7.301,6.8951,6.9531,1003338,0
2009-03-30,6.8203,6.8782,6.613,6.7374,878987,0
2009-03-31,6.6546,7.0607,6.6546,6.8452,1110087,0
2009-04-01,6.8367,6.9531,6.5719,6.6379,1849433,0
2009-04-02,6.7706,7.0437,6.7543,6.9862,1436904,0
2009-04-03,6.9862,7.1354,6.9446,7.0775,1035428,0
2009-04-06,6.9612,7.0358,6.8203,6.9032,1073811,0
2009-04-07,6.7873,6.8782,6.7044,6.7044,685064,0
2009-04-08,6.721,6.8537,6.721,6.8452,490759,0
2009-04-09,6.9776,7.0607,6.8617,7.0607,666534,0
2009-04-13,6.9862,6.9862,6.7873,6.8203,649594,0
2009-04-14,6.7293,6.8703,6.6713,6.8288,1357686,0
2009-04-15,6.7955,7.1104,6.7955,7.0526,1103249,0
2009-04-16,7.0775,7.2762,7.0607,7.2349,945897,0
2009-04-17,7.2264,7.3593,7.1851,7.2844,902404,0
2009-04-20,7.1683,7.2762,6.8203,6.8617,919711,0
2009-04-21,6.7873,7.1023,6.7623,7.0112,954857,0
2009-04-22,6.9363,7.0358,6.6713,6.696,1745227,0
2009-04-23,6.7044,6.7374,6.5553,6.6214,1125594,0
2009-04-24,6.5719,6.7293,6.5302,6.5965,1165342,0
2009-04-27,6.4889,6.6379,6.4557,6.522,1083341,0
2009-04-28,6.3645,6.9114,6.3645,6.8452,1060792,0
2009-04-29,6.9114,7.1186,6.8452,7.0526,765780,0
2009-04-30,7.1104,7.1765,6.9697,7.0607,1266953,0
2009-05-01,7.3757,7.8065,7.1023,7.7403,1528926,0
2009-05-04,7.6902,8.2871,7.2428,8.0384,1330222,0
2009-05-05,8.1295,8.2705,7.9306,8.2375,1115548,0
2009-05-06,8.2539,8.3288,8.0966,8.2625,711163,0
2009-05-07,8.3452,8.3868,8.1546,8.2871,1152386,0
2009-05-08,8.4115,8.6105,8.4032,8.5524,1018503,0
2009-05-11,8.4694,8.5028,8.2789,8.3288,736776,0
2009-05-12,8.3949,8.478,8.171,8.2625,663124,0
2009-05-13,8.138,8.2539,7.7651,7.7983,1839872,0
2009-05-14,7.873,8.0719,7.8065,7.9973,821107,0
2009-05-15,7.9805,7.9805,7.6075,7.7568,901066,0
2009-05-18,7.8481,7.9058,7.5994,7.6902,722896,0
2009-05-19,7.6325,7.9144,7.6075,7.8149,1053461,0
2009-05-20,7.873,7.9556,7.7238,7.7403,575020,0
2009-05-21,7.6822,7.7733,7.6162,7.7153,685735,0
2009-05-22,7.7153,7.7899,7.591,7.6325,451317,0
2009-05-26,7.6407,7.9805,7.4918,7.9642,558169,0
2009-05-27,7.9226,7.9973,7.674,7.6902,516736,0
2009-05-28,7.7318,7.8481,7.5827,7.6902,630942,0
2009-05-29,7.8065,7.9973,7.5497,7.6655,991336,0
2009-06-01,7.7817,8.1962,7.7817,8.171,610526,0
2009-06-02,8.1632,8.2291,8.0551,8.0966,612573,0
2009-06-03,8.1546,8.1546,7.7153,7.7983,757853,0
2009-06-04,7.7733,7.898,7.7403,7.873,1207161,0
2009-06-05,7.9722,8.0222,7.7817,7.9144,637165,0
2009-06-08,7.8481,7.9722,7.7899,7.8814,460234,0
2009-06-09,7.8814,8.1462,7.8481,8.0469,845775,0
2009-06-10,8.0802,8.1632,7.9394,8.0966,559842,0
2009-06-11,8.0802,8.2871,8.0551,8.2127,613655,0
2009-06-12,8.2043,8.3783,8.0635,8.3617,407301,0
2009-06-15,8.3369,8.3369,7.9144,8.0551,735285,0
2009-06-16,8.1217,8.2375,8.0883,8.1131,692319,0
2009-06-17,8.0802,8.2539,8.0136,8.1962,429664,0
2009-06-18,8.1794,8.5274,8.1794,8.486,707170,0
2009-06-19,8.5936,8.7427,8.428,8.478,1042327,0
2009-06-22,8.3783,8.5443,8.3535,8.4365,578733,0
2009-06-23,8.6105,8.7602,8.2789,8.3452,659305,0
2009-06-24,8.4032,8.6431,8.3369,8.536,610655,0
2009-06-25,8.5191,8.925,8.3617,8.8329,1104279,0
2009-06-26,8.8168,9.1083,8.7098,9.0172,1489598,0
2009-06-29,9.0655,9.1498,8.8329,9.0655,462782,0
2009-06-30,9.1577,9.1905,8.7835,8.8757,1011062,0
2009-07-01,9.0172,9.1423,8.8673,9.1083,599412,0
2009-07-02,8.9744,9.0816,8.6689,8.6689,493310,0
2009-07-06,8.6013,8.8757,8.6013,8.8329,456030,0
2009-07-07,8.8012,8.8933,8.6607,8.6607,422833,0
2009-07-08,8.7345,8.8933,8.5855,8.7014,832087,0
2009-07-09,8.6761,8.9668,8.6761,8.8506,593374,0
2009-07-10,8.8256,9.0569,8.7602,9.0255,611362,0
2009-07-13,9.0255,9.3721,8.9499,9.2828,915096,0
2009-07-14,9.2487,9.3141,9.1498,9.2916,545089,0
2009-07-15,9.3328,9.67,9.3062,9.631,938044,0
2009-07-16,9.58,9.703,9.4144,9.647,715829,0
2009-07-17,9.67,9.738,9.4312,9.4976,372759,0
2009-07-20,9.57,9.639,9.3809,9.606,717589,0
2009-07-21,9.631,9.88,9.538,9.802,1007834,0
2009-07-22,9.747,10.029,9.738,9.96,888834,0
2009-07-23,9.854,10.326,9.854,10.301,719490,0
2009-07-24,10.193,10.377,10.193,10.377,437900,0
2009-07-27,10.301,10.407,10.193,10.407,371556,0
2009-07-28,10.319,10.368,10.145,10.186,652656,0
2009-07-29,10.086,10.118,9.786,9.911,849869,0
2009-07-30,9.995,10.145,9.911,10.099,1002645,0
2009-07-31,10.086,10.36,9.944,10.108,886474,0
2009-08-03,10.219,10.534,10.21,10.407,1024645,0
2009-08-04,10.351,10.632,10.351,10.599,639460,0
2009-08-05,10.7,10.7,10.219,10.342,1489644,0
2009-08-06,10.4,10.407,10.127,10.179,876172,0
2009-08-07,10.319,10.425,10.201,10.319,1219608,0
2009-08-10,10.234,10.276,10.068,10.234,761285,0
2009-08-11,10.193,10.407,9.944,10.053,583807,0
2009-08-12,10.012,10.17,9.952,9.995,1318669,0
2009-08-13,10.058,10.093,9.944,10.068,526830,0
2009-08-14,10.086,10.127,9.795,10.044,691220,0
2009-08-17,9.952,10.038,9.829,9.836,634514,0
2009-08-18,9.845,10.145,9.802,10.068,591681,0
2009-08-19,9.952,10.16,9.903,10.118,443832,0
2009-08-20,10.086,10.17,10.022,10.077,509327,0
2009-08-21,10.21,10.227,10.044,10.145,1180989,0
2009-08-24,10.118,10.127,10.004,10.044,938067,0
2009-08-25,10.186,10.186,10.038,10.058,589510,0
2009-08-26,10.068,10.127,9.92,10.053,461852,0
2009-08-27,10.004,10.093,9.887,10.012,428469,0
2009-08-28,10.053,10.086,9.802,9.871,509214,0
2009-08-31,9.781,9.836,9.588,9.679,888714,0
2009-09-01,9.679,9.896,9.563,9.679,929675,0
2009-09-02,9.621,9.811,9.4976,9.679,1140610,0
2009-09-03,9.703,9.703,9.538,9.615,601995,0
2009-09-04,9.57,9.738,9.538,9.679,522928,0
2009-09-08,9.762,10.108,9.67,10.044,2704468,0
2009-09-09,10.068,10.201,9.968,10.086,947620,0
2009-09-10,10.068,10.086,9.936,10.038,683355,0
2009-09-11,10.058,10.145,9.92,10.068,2037098,0
2009-09-14,10.086,10.17,10.022,10.108,1061221,0
2009-09-15,10.136,10.319,10.029,10.267,821090,0
2009-09-16,10.193,10.459,10.145,10.459,538853,0
2009-09-17,10.466,10.517,10.36,10.417,454747,0
2009-09-18,10.425,10.442,10.234,10.39,1017471,0
2009-09-21,10.285,10.31,10.118,10.17,725403,0
2009-09-22,10.258,10.632,10.108,10.591,1243311,0
2009-09-23,10.658,10.709,10.276,10.301,1573283,0
2009-09-24,10.351,10.407,10.068,10.086,1130909,0
2009-09-25,10.086,10.086,9.82,9.896,1281790,0
2009-09-28,9.96,10.086,9.82,9.854,1148887,0
2009-09-29,9.887,9.968,9.747,9.811,1519176,0
2009-09-30,9.887,9.887,9.555,9.679,2260159,0
2009-10-01,9.654,9.654,9.3564,9.3642,2259114,0
2009-10-02,9.3141,9.4391,9.198,9.2487,1139383,0
2009-10-05,9.2411,9.802,9.2072,9.762,2546414,0
2009-10-06,9.88,10.099,9.762,10.093,1547070,0
2009-10-07,10.044,10.241,10.038,10.118,1090122,0
2009-10-08,10.193,10.258,10.086,10.219,1066160,0
2009-10-09,10.219,10.377,10.152,10.193,1913966,0
2009-10-12,10.258,10.276,10.108,10.21,1234842,0
2009-10-13,10.193,10.292,10.086,10.193,698465,0
2009-10-14,10.31,10.4,9.896,10.145,1847285,0
2009-10-15,10.127,10.186,10.053,10.152,958864,0
2009-10-16,10.099,10.334,10.022,10.179,1022464,0
2009-10-19,10.241,10.39,10.127,10.36,651175,0
2009-10-20,10.342,10.342,10.093,10.249,1064446,0
2009-10-21,10.276,10.425,10.077,10.077,1098461,0
2009-10-22,10.093,10.17,9.911,10.145,842798,0
2009-10-23,10.145,10.267,9.96,10.038,1162528,0
2009-10-26,10.077,10.193,9.639,9.771,1103933,0
2009-10-27,9.786,9.927,9.703,9.747,853655,0
2009-10-28,9.771,9.795,9.531,9.588,1352076,0
2009-10-29,10.241,10.241,8.0802,9.3328,2761128,0
2009-10-30,9.2227,9.3141,8.8413,8.8847,2686879,0
2009-11-02,8.8256,8.9584,8.6187,8.859,1873523,0
2009-11-03,8.7687,9.0569,8.7687,8.8933,1920895,0
2009-11-04,8.9164,9.2828,8.8757,8.9499,1559825,0
2009-11-05,9.0334,9.1905,8.9744,9.1498,2558469,0
2009-11-06,9.1498,9.2652,9.0913,9.1807,1393810,0
2009-11-09,9.198,9.4807,9.198,9.4807,1485240,0
2009-11-10,9.4391,9.679,9.4223,9.563,1155354,0
2009-11-11,9.621,9.762,9.4737,9.546,719264,0
2009-11-12,9.531,9.546,9.1905,9.2741,1810534,0
2009-11-13,9.3228,9.4887,9.2227,9.3564,1473495,0
2009-11-16,9.4312,9.639,9.3976,9.4391,1043200,0
2009-11-17,9.3564,9.4648,9.2741,9.4065,937520,0
2009-11-18,9.4312,9.4312,9.198,9.2314,1387003,0
2009-11-19,9.198,9.2411,9.0334,9.2072,970822,0
2009-11-20,9.1577,9.214,9.0655,9.1237,807925,0
2009-11-23,9.2652,9.4065,9.1498,9.198,847759,0
2009-11-24,9.1905,9.2566,9.0997,9.2314,736297,0
2009-11-25,9.2227,9.505,9.2072,9.4144,526013,0
2009-11-27,9.198,9.3976,9.1498,9.2411,368299,0
2009-11-30,9.198,9.2487,9.0913,9.2314,1241043,0
2009-12-01,9.3062,9.514,9.2985,9.4737,840116,0
2009-12-02,9.4807,9.654,9.3809,9.3976,1028521,0
2009-12-03,9.4223,9.631,9.3976,9.531,1034353,0
2009-12-04,9.57,9.729,9.4887,9.639,1237151,0
2009-12-07,9.688,9.88,9.639,9.771,633278,0
2009-12-08,9.703,9.771,9.505,9.747,1011135,0
2009-12-09,9.755,10.038,9.688,9.747,1578965,0
2009-12-10,9.786,9.995,9.755,9.82,834973,0
2009-12-11,9.836,10.152,9.771,10.127,1722519,0
2009-12-14,10.16,10.249,9.986,10.16,931292,0
2009-12-15,10.086,10.099,9.911,10.029,1110083,0
2009-12-16,10.058,10.319,9.995,10.241,1074061,0
2009-12-17,10.152,10.36,10.127,10.326,1227204,0
2009-12-18,10.407,10.525,10.326,10.509,1937683,0
2009-12-21,10.542,10.84,10.542,10.675,942405,0
2009-12-22,10.717,10.717,10.319,10.36,893951,0
2009-12-23,10.368,10.459,10.258,10.425,933673,0
2009-12-24,10.466,10.574,10.425,10.45,144888,0
2009-12-28,10.517,10.525,10.319,10.466,526211,0
2009-12-29,10.525,10.551,10.36,10.509,690796,0
2009-12-30,10.417,10.639,10.417,10.599,627496,0
2009-12-31,10.517,10.591,10.39,10.483,991604,0
2010-01-04,10.566,10.732,10.466,10.534,862099,0
2010-01-05,10.574,10.615,10.219,10.36,1310881,0
2010-01-06,10.385,10.509,10.334,10.39,830126,0
2010-01-07,10.368,10.459,10.301,10.377,422802,0
2010-01-08,10.377,10.434,10.31,10.417,422859,0
2010-01-11,10.425,10.5,10.301,10.385,599659,0
2010-01-12,10.351,10.351,10.17,10.258,1165083,0
2010-01-13,10.258,10.442,10.234,10.417,384513,0
2010-01-14,10.342,10.483,10.342,10.39,731445,0
2010-01-15,10.407,10.5,10.093,10.466,1461278,0
2010-01-19,10.459,10.607,10.385,10.607,883944,0
2010-01-20,10.492,10.551,10.326,10.517,789340,0
2010-01-21,10.558,10.574,10.234,10.301,1612422,0
2010-01-22,10.21,10.301,9.88,9.903,1488269,0
2010-01-25,9.944,9.944,9.712,9.863,748465,0
2010-01-26,9.802,9.96,9.688,9.863,1031525,0
2010-01-27,9.786,9.82,9.57,9.631,2321278,0
2010-01-28,9.615,9.712,9.4312,9.621,1052174,0
2010-01-29,9.621,9.786,9.538,9.639,1100479,0
2010-02-01,9.679,9.811,9.546,9.795,714048,0
2010-02-02,9.781,9.887,9.662,9.845,581802,0
2010-02-03,9.836,9.936,9.755,9.802,515066,0
2010-02-04,9.771,9.795,9.531,9.546,794285,0
2010-02-05,9.514,9.546,9.2314,9.4312,820171,0
2010-02-08,9.4065,9.4737,9.3397,9.3721,2531323,0
2010-02-09,9.4976,9.588,9.3062,9.546,1996282,0
2010-02-10,9.505,9.563,9.4312,9.4559,735424,0
2010-02-11,9.4648,9.654,9.3397,9.647,811757,0
2010-02-12,9.57,9.721,9.563,9.688,669876,0
2010-02-16,9.795,10.058,9.755,10.004,702979,0
2010-02-17,10.053,10.093,9.944,10.077,701724,0
2010-02-18,10.093,10.385,10.004,10.368,993151,0
2010-02-19,10.377,10.551,10.36,10.434,894883,0
2010-02-22,10.434,10.509,10.36,10.425,664345,0
2010-02-23,10.45,10.558,10.234,10.31,1201152,0
2010-02-24,10.285,10.292,9.995,10.118,2048221,0
2010-02-25,9.944,10.219,9.944,10.201,1704991,0
2010-02-26,10.249,10.285,10.077,10.127,1029870,0
2010-03-01,10.127,10.319,10.118,10.276,699363,0
2010-03-02,10.292,10.407,10.292,10.326,779230,0
2010-03-03,10.385,10.466,10.342,10.425,606047,0
2010-03-04,10.407,10.475,10.351,10.442,502842,0
2010-03-05,10.492,10.825,10.466,10.763,2041581,0
2010-03-08,10.74,10.947,10.692,10.806,937591,0
2010-03-09,10.747,10.771,10.624,10.658,548119,0
2010-03-10,10.639,10.874,10.639,10.763,519311,0
2010-03-11,10.709,10.957,10.675,10.957,452379,0
2010-03-12,10.534,10.973,10.31,10.888,543405,0
2010-03-15,10.895,10.965,10.825,10.939,376600,0
2010-03-16,10.99,11.036,10.965,11.022,579215,0
2010-03-17,11.054,11.096,10.921,10.957,619892,0
2010-03-18,10.981,11.072,10.85,10.904,467289,0
2010-03-19,10.973,11.022,10.692,10.763,863436,0
2010-03-22,10.732,10.816,10.607,10.754,939152,0
2010-03-23,10.732,10.771,10.675,10.732,877494,0
2010-03-24,10.709,10.747,10.658,10.658,678709,0
2010-03-25,10.732,10.732,10.342,10.351,910664,0
2010-03-26,10.36,10.39,10.258,10.285,2052786,0
2010-03-29,10.292,10.509,10.292,10.442,688960,0
2010-03-30,10.459,10.591,10.425,10.5,672527,0
2010-03-31,10.442,10.492,10.31,10.385,878803,0
2010-04-01,10.4,10.558,10.326,10.368,606364,0
2010-04-05,10.45,10.558,10.334,10.558,368775,0
2010-04-06,10.483,10.732,10.45,10.7,706786,0
2010-04-07,10.648,10.709,10.566,10.624,447721,0
2010-04-08,10.542,10.658,10.425,10.534,417957,0
2010-04-09,10.534,10.582,10.334,10.582,560889,0
2010-04-12,10.558,10.632,10.509,10.574,449639,0
2010-04-13,10.582,10.582,10.407,10.483,535605,0
2010-04-14,10.492,10.615,10.39,10.615,435362,0
2010-04-15,10.566,10.709,10.492,10.7,430870,0
2010-04-16,10.7,10.806,10.574,10.582,638296,0
2010-04-19,10.517,10.7,10.475,10.591,358806,0
2010-04-20,10.675,10.874,10.607,10.859,375054,0
2010-04-21,10.904,11.006,10.859,10.99,452013,0
2010-04-22,10.904,10.999,10.78,10.999,491330,0
2010-04-23,10.987,11.185,10.891,11.169,550543,0
2010-04-26,11.13,11.237,11.072,11.114,416541,0
2010-04-27,11.096,11.205,10.895,10.895,1025456,0
2010-04-28,10.999,11.163,10.904,11.054,400814,0
2010-04-29,11.169,11.31,11.063,11.255,462444,0
2010-04-30,11.229,11.478,11.138,11.263,823340,0
2010-05-03,11.337,11.57,11.222,11.546,408618,0
2010-05-04,11.387,11.413,11.046,11.138,708705,0
2010-05-05,11.036,11.138,10.771,10.825,727107,0
2010-05-06,10.789,10.84,9.696,10.4,1577955,0
2010-05-07,10.301,10.534,9.762,10.068,1139203,0
2010-05-10,10.542,10.84,10.099,10.624,731850,0
2010-05-11,10.509,11.063,10.509,10.888,691763,0
2010-05-12,10.947,11.015,10.754,10.981,697074,0
2010-05-13,10.99,11.105,10.921,10.973,657747,0
2010-05-14,10.913,10.999,10.78,10.85,877907,0
2010-05-17,10.913,11.015,10.574,10.832,519500,0
2010-05-18,10.895,10.895,10.5,10.534,572068,0
2010-05-19,10.466,10.542,10.127,10.407,899831,0
2010-05-20,10.152,10.241,9.944,10.012,1128623,0
2010-05-21,9.863,10.186,9.854,10.179,1231102,0
2010-05-24,10.136,10.219,10.004,10.053,648568,0
2010-05-25,9.836,10.029,9.729,9.986,991208,0
2010-05-26,10.044,10.118,9.92,10.029,958019,0
2010-05-27,10.227,10.368,10.127,10.36,475226,0
2010-05-28,10.31,10.36,10.136,10.227,643644,0
2010-06-01,10.179,10.276,9.977,9.977,926914,0
2010-06-02,10.022,10.16,9.944,10.16,707770,0
2010-06-03,10.127,10.267,10.108,10.219,685803,0
2010-06-04,10.038,10.099,9.968,9.977,1486462,0
2010-06-07,10.029,10.093,9.944,9.986,1270621,0
2010-06-08,10.029,10.029,9.896,9.936,1767714,0
2010-06-09,10.038,10.068,9.531,9.615,4114072,0
2010-06-10,9.4223,9.712,9.4223,9.67,1611009,0
2010-06-11,9.521,9.729,9.514,9.729,729291,0
2010-06-14,9.771,9.836,9.654,9.755,1051704,0
2010-06-15,9.781,9.952,9.738,9.952,1012495,0
2010-06-16,9.92,10.004,9.795,9.952,1213596,0
2010-06-17,9.944,10.004,9.795,9.977,634508,0
2010-06-18,10.038,10.099,9.92,10.099,915787,0
2010-06-21,10.193,10.234,9.927,9.986,637397,0
2010-06-22,9.986,10.053,9.67,9.679,624905,0
2010-06-23,9.647,9.688,9.538,9.57,879784,0
2010-06-24,9.4976,9.631,9.4737,9.4976,782254,0
2010-06-25,9.538,9.679,9.4223,9.58,950888,0
2010-06-28,9.621,9.696,9.505,9.662,403971,0
2010-06-29,9.505,9.538,9.3397,9.3897,1026539,0
2010-06-30,9.4075,9.4668,9.2314,9.2652,917908,0
2010-07-01,9.2985,9.2985,8.9584,9.1498,929018,0
2010-07-02,9.198,9.2314,9.0084,9.0655,499656,0
2010-07-06,9.1652,9.3475,8.9915,9.0655,976704,0
2010-07-07,9.1237,9.4065,9.0741,9.3897,758873,0
2010-07-08,9.4737,9.57,9.4065,9.521,620080,0
2010-07-09,9.531,9.887,9.4807,9.854,759274,0
2010-07-12,9.82,9.995,9.795,9.896,636765,0
2010-07-13,9.968,10.108,9.952,10.077,734977,0
2010-07-14,10.004,10.053,9.854,9.911,487365,0
2010-07-15,9.896,9.952,9.597,9.771,1111608,0
2010-07-16,9.696,9.781,9.4312,9.521,1036865,0
2010-07-19,9.531,9.721,9.4648,9.67,608618,0
2010-07-20,9.57,9.836,9.505,9.836,475154,0
2010-07-21,9.92,9.92,9.688,9.712,661217,0
2010-07-22,9.845,10.186,9.845,10.108,925624,0
2010-07-23,10.086,10.459,10.022,10.442,973046,0
2010-07-26,10.434,10.517,10.385,10.466,788936,0
2010-07-27,10.509,10.692,10.509,10.607,785879,0
2010-07-28,10.249,10.377,9.977,10.038,1353619,0
2010-07-29,10.077,10.086,9.712,9.863,769845,0
2010-07-30,9.762,9.903,9.729,9.802,638351,0
2010-08-02,9.977,10.053,9.863,9.911,511767,0
2010-08-03,9.871,9.936,9.729,9.729,547739,0
2010-08-04,9.738,9.944,9.729,9.936,474487,0
2010-08-05,9.836,10.145,9.836,10.077,1960021,0
2010-08-06,9.944,10.012,9.531,9.696,1253777,0
2010-08-09,9.786,9.863,9.712,9.795,1022398,0
2010-08-10,9.762,9.836,9.588,9.721,1003800,0
2010-08-11,9.57,9.597,9.4391,9.514,1201159,0
2010-08-12,9.3475,9.505,9.2985,9.4391,879531,0
2010-08-13,9.3897,9.538,9.3897,9.4976,755838,0
2010-08-16,9.4559,9.606,9.3475,9.531,713120,0
2010-08-17,9.654,9.762,9.588,9.67,751337,0
2010-08-18,9.679,9.786,9.563,9.67,912204,0
2010-08-19,9.615,9.654,9.3642,9.4469,941964,0
2010-08-20,9.3642,9.555,9.3642,9.531,804846,0
2010-08-23,9.563,9.654,9.4391,9.4469,713228,0
2010-08-24,9.3475,9.531,9.2916,9.4144,766775,0
2010-08-25,9.3397,9.514,9.2916,9.4807,496209,0
2010-08-26,9.4887,9.654,9.3397,9.3397,719902,0
2010-08-27,9.4648,9.654,9.2985,9.606,639018,0
2010-08-30,9.588,9.654,9.3721,9.3721,535134,0
2010-08-31,9.3328,9.557,9.2652,9.4817,575729,0
2010-09-01,9.621,9.795,9.514,9.781,813986,0
2010-09-02,9.781,9.795,9.615,9.771,739612,0
2010-09-03,9.863,9.927,9.647,9.703,1059126,0
2010-09-07,9.647,9.688,9.531,9.538,927953,0
2010-09-08,9.538,9.58,9.3897,9.3976,423860,0
2010-09-09,9.4887,9.521,9.3397,9.3976,395662,0
2010-09-10,9.4469,9.4737,9.3228,9.4559,645866,0
2010-09-13,9.531,9.621,9.4887,9.615,873449,0
2010-09-14,9.597,9.606,9.505,9.521,512728,0
2010-09-15,9.514,9.531,9.3475,9.4144,480397,0
2010-09-16,9.4144,9.4469,9.2227,9.2314,1001561,0
2010-09-17,9.3228,9.3228,9.1237,9.2566,722193,0
2010-09-20,9.2072,9.3809,9.1731,9.3475,862614,0
2010-09-21,9.3141,9.3642,9.2314,9.2314,853937,0
2010-09-22,9.2227,9.3475,9.1731,9.214,754390,0
2010-09-23,9.1731,9.3062,9.1498,9.2072,1478530,0
2010-09-24,9.3228,9.4391,9.2916,9.4312,737365,0
2010-09-27,9.4312,9.505,9.3397,9.4559,369273,0
2010-09-28,9.2072,9.521,9.1577,9.521,866563,0
2010-09-29,9.4648,9.514,9.3564,9.4648,481724,0
2010-09-30,9.548,9.6,9.3986,9.4401,920682,0
2010-10-01,9.563,9.563,9.4223,9.531,709087,0
2010-10-04,9.4807,9.597,9.4312,9.4648,754402,0
2010-10-05,9.57,9.57,9.4391,9.521,1104812,0
2010-10-06,9.4737,9.538,9.4223,9.4559,558182,0
2010-10-07,9.521,9.555,9.4469,9.531,768744,0
2010-10-08,9.514,9.57,9.4737,9.531,1094768,0
2010-10-11,9.521,9.615,9.4887,9.538,702858,0
2010-10-12,9.531,9.58,9.4737,9.555,502349,0
2010-10-13,9.588,9.688,9.531,9.654,812240,0
2010-10-14,9.67,9.771,9.639,9.721,391965,0
2010-10-15,9.802,9.977,9.762,9.854,1344761,0
2010-10-18,9.911,9.96,9.836,9.927,595862,0
2010-10-19,9.82,10.136,9.82,9.968,873677,0
2010-10-20,10.038,10.219,9.986,10.044,1034492,0
2010-10-21,10.118,10.219,9.896,9.92,961236,0
2010-10-22,9.944,9.96,9.781,9.802,421246,0
2010-10-25,9.871,9.936,9.845,9.887,497860,0
2010-10-26,9.845,9.871,9.762,9.82,533484,0
2010-10-27,9.688,9.688,9.4807,9.4887,1364213,0
2010-10-28,9.639,9.738,9.546,9.647,1589105,0
2010-10-29,9.825,10.028,9.657,9.776,1065228,0
2010-11-01,9.871,10.241,9.863,10.058,1298083,0
2010-11-02,10.152,10.558,10.108,10.425,1547022,0
2010-11-03,10.45,10.509,10.301,10.425,901192,0
2010-11-04,10.509,10.666,10.483,10.658,1005782,0
2010-11-05,10.658,10.754,10.599,10.747,987906,0
2010-11-08,10.717,10.947,10.717,10.816,1062089,0
2010-11-09,10.84,11.089,10.74,10.798,1535605,0
2010-11-10,10.798,10.832,10.675,10.78,1372260,0
2010-11-11,10.666,10.771,10.639,10.724,1413826,0
2010-11-12,10.615,10.724,10.509,10.517,995210,0
2010-11-15,10.517,10.724,10.5,10.624,509403,0
2010-11-16,10.492,10.551,10.193,10.258,801575,0
2010-11-17,10.301,10.4,10.152,10.193,1067445,0
2010-11-18,10.326,10.385,10.145,10.21,1232460,0
2010-11-19,10.193,10.21,10.118,10.193,587867,0
2010-11-22,10.186,10.234,10.118,10.21,575387,0
2010-11-23,10.108,10.108,9.903,10.022,1212498,0
2010-11-24,10.044,10.186,9.986,10.152,802841,0
2010-11-26,10.053,10.193,10.029,10.053,286953,0
2010-11-29,9.977,10.012,9.781,10.004,683621,0
2010-11-30,9.892,9.974,9.841,9.924,1069730,0
2010-12-01,10.099,10.179,10.004,10.086,828128,0
2010-12-02,10.053,10.086,9.92,10.022,701055,0
2010-12-03,9.944,10.099,9.871,10.068,542535,0
2010-12-06,10.022,10.058,9.887,9.986,634673,0
2010-12-07,10.053,10.186,10.004,10.093,984312,0
2010-12-08,10.118,10.201,10.068,10.145,852184,0
2010-12-09,10.219,10.227,10.053,10.179,483577,0
2010-12-10,10.17,10.342,10.16,10.319,422261,0
2010-12-13,10.36,10.542,10.351,10.442,692366,0
2010-12-14,10.5,10.517,10.385,10.407,576756,0
2010-12-15,10.417,10.483,10.326,10.326,562483,0
2010-12-16,10.319,10.566,10.285,10.551,520092,0
2010-12-17,10.525,10.683,10.425,10.675,775381,0
2010-12-20,10.717,10.754,10.658,10.732,457276,0
2010-12-21,10.763,10.882,10.666,10.866,704886,0
2010-12-22,10.85,10.957,10.78,10.84,575621,0
2010-12-23,10.832,11.122,10.771,11.036,1178294,0
2010-12-27,11.015,11.114,10.939,11.029,527954,0
2010-12-28,11.006,11.046,10.895,10.973,380632,0
2010-12-29,10.97,11.034,10.87,10.945,294330,0
2010-12-30,10.978,11.07,10.878,10.945,378315,0
2010-12-31,10.968,10.968,10.78,10.789,429755,0
2011-01-03,10.888,10.999,10.78,10.965,837579,0
2011-01-04,11.046,11.105,10.939,11.089,708102,0
2011-01-05,11.046,11.054,10.888,10.973,473302,0
2011-01-06,10.999,10.999,10.85,10.93,376244,0
2011-01-07,10.981,11.036,10.798,10.947,453533,0
2011-01-10,10.904,11.138,10.806,11.063,681510,0
2011-01-11,11.114,11.222,11.046,11.13,638539,0
2011-01-12,11.229,11.229,11.063,11.196,436467,0
2011-01-13,11.169,11.222,11.122,11.222,337045,0
2011-01-14,11.196,11.279,11.147,11.279,489316,0
2011-01-18,11.287,11.31,11.177,11.31,727812,0
2011-01-19,11.296,11.378,11.138,11.177,631566,0
2011-01-20,11.138,11.279,11.063,11.089,777973,0
2011-01-21,11.163,11.163,10.957,11.022,469001,0
2011-01-24,10.939,11.163,10.888,11.114,711103,0
2011-01-25,11.063,11.105,10.939,11.054,433046,0
2011-01-26,11.114,11.205,11.022,11.105,534282,0
2011-01-27,11.114,11.147,11.054,11.096,376471,0
2011-01-28,11.072,11.089,10.825,10.825,500085,0
2011-01-31,10.89,10.89,10.747,10.799,408191,0
2011-02-01,10.866,11.022,10.806,11.006,441836,0
2011-02-02,11.006,11.081,10.921,10.957,388103,0
2011-02-03,10.93,11.147,10.874,11.063,796173,0
2011-02-04,11.444,11.444,11.196,11.271,1381967,0
2011-02-07,11.263,11.413,11.255,11.37,644079,0
2011-02-08,11.346,11.396,11.138,11.237,568924,0
2011-02-09,11.205,11.222,11.036,11.072,481929,0
2011-02-10,10.99,11.147,10.99,11.081,341676,0
2011-02-11,11.029,11.122,11.015,11.054,355121,0
2011-02-14,11.022,11.022,10.921,10.965,472415,0
2011-02-15,10.973,11.177,10.957,11.105,594554,0
2011-02-16,11.105,11.169,11.022,11.029,444587,0
2011-02-18,11.089,11.196,11.072,11.186,363748,0
2011-02-22,11.072,11.169,10.957,10.981,553408,0
2011-02-23,11.006,11.006,10.798,10.832,575583,0
2011-02-24,10.816,10.888,10.74,10.754,878942,0
2011-02-25,10.78,11.081,10.74,11.081,1028374,0
2011-02-28,11.103,11.229,10.987,11.026,758624,0
2011-03-01,11.169,12.208,11.103,12.055,5374606,0
2011-03-02,12.281,12.332,11.947,12.038,1711609,0
2011-03-03,12.18,12.256,12.132,12.18,1674131,0
2011-03-04,12.232,12.313,12.099,12.14,1337179,0
2011-03-07,12.215,12.306,11.984,12.067,921285,0
2011-03-08,12.116,12.24,12.077,12.155,1059267,0
2011-03-09,12.134,12.415,12.099,12.257,1041566,0
2011-03-10,12.146,12.154,11.955,11.98,871017,0
2011-03-11,12.004,12.24,11.94,12.154,960955,0
2011-03-14,12.077,12.14,11.927,12.049,522703,0
2011-03-15,11.785,11.927,11.725,11.826,684903,0
2011-03-16,11.793,11.891,11.593,11.66,826144,0
2011-03-17,11.839,11.856,11.672,11.706,623437,0
2011-03-18,11.813,11.955,11.744,11.896,1174608,0
2011-03-21,11.998,12.139,11.98,12.097,670307,0
2011-03-22,12.106,12.132,12.011,12.011,482339,0
2011-03-23,12.024,12.077,11.927,12.001,905457,0
2011-03-24,12.065,12.18,12.011,12.097,753676,0
2011-03-25,12.163,12.381,12.123,12.306,655120,0
2011-03-28,12.332,12.365,12.123,12.123,583173,0
2011-03-29,12.097,12.332,12.065,12.332,703476,0
2011-03-30,12.313,12.565,12.313,12.474,1354384,0
2011-03-31,12.459,12.528,12.367,12.367,719790,0
2011-04-01,12.374,12.498,12.256,12.374,1547426,0
2011-04-04,12.374,12.374,12.214,12.256,945308,0
2011-04-05,12.221,12.356,12.154,12.313,500424,0
2011-04-06,12.381,12.589,12.381,12.482,810303,0
2011-04-07,12.498,12.589,12.416,12.43,1016506,0
2011-04-08,12.515,12.657,12.465,12.565,710239,0
2011-04-11,12.558,12.58,12.256,12.365,722654,0
2011-04-12,12.332,12.416,12.089,12.097,599861,0
2011-04-13,12.146,12.24,12.106,12.171,453721,0
2011-04-14,12.081,12.23,12.081,12.221,604755,0
2011-04-15,12.189,12.374,12.163,12.374,523572,0
2011-04-18,12.24,12.297,12.089,12.154,878482,0
2011-04-19,12.208,12.221,12.097,12.189,580957,0
2011-04-20,12.356,12.44,12.297,12.34,781066,0
2011-04-21,12.399,12.423,12.214,12.332,606491,0
2011-04-25,12.265,12.332,12.221,12.248,478445,0
2011-04-26,12.281,12.482,12.24,12.44,586864,0
2011-04-27,12.423,12.523,12.399,12.507,467643,0
2011-04-28,12.615,12.882,12.515,12.848,741507,0
2011-04-29,12.849,12.874,12.747,12.809,474293,0
2011-05-02,12.818,12.857,12.756,12.818,677274,0
2011-05-03,12.826,13.15,12.756,12.991,880049,0
2011-05-04,12.984,13.008,12.782,12.842,848806,0
2011-05-05,12.774,12.866,12.597,12.739,687892,0
2011-05-06,12.834,13.117,12.532,12.731,593770,0
2011-05-09,12.665,12.949,12.607,12.941,535265,0
2011-05-10,12.976,13.234,12.941,13.19,802493,0
2011-05-11,13.15,13.15,12.907,12.991,705669,0
2011-05-12,12.976,13.259,12.959,13.243,789794,0
2011-05-13,13.259,13.359,13.117,13.316,960706,0
2011-05-16,13.259,13.316,13.15,13.16,722827,0
2011-05-17,13.127,13.3,13.083,13.25,763587,0
2011-05-18,13.308,13.308,13.16,13.293,505031,0
2011-05-19,13.325,13.441,13.308,13.401,695346,0
2011-05-20,13.392,13.392,13.234,13.25,787053,0
2011-05-23,13.117,13.325,13.025,13.168,735476,0
2011-05-24,13.225,13.293,13.101,13.101,816643,0
2011-05-25,13.101,13.368,12.959,13.25,766450,0
2011-05-26,13.243,13.557,13.176,13.484,1437630,0
2011-05-27,13.557,13.7,13.519,13.686,729700,0
2011-05-31,13.784,13.841,13.705,13.807,1387125,0
2011-06-01,13.733,13.787,13.432,13.484,976018,0
2011-06-02,13.484,13.502,13.35,13.432,708223,0
2011-06-03,13.234,13.41,13.19,13.274,762190,0
2011-06-06,13.259,13.334,13.101,13.133,883031,0
2011-06-07,13.215,13.316,13.11,13.199,703428,0
2011-06-08,13.19,13.35,13.168,13.176,1011572,0
2011-06-09,13.215,13.325,13.127,13.234,573376,0
2011-06-10,13.127,13.243,13.083,13.168,881260,0
2011-06-13,13.225,13.234,13.15,13.19,708018,0
2011-06-14,13.325,13.574,13.293,13.492,1020580,0
2011-06-15,13.384,13.519,13.293,13.502,1038696,0
2011-06-16,13.539,13.739,13.515,13.691,1247356,0
2011-06-17,13.801,14.001,13.771,13.819,1396005,0
2011-06-20,13.787,14.102,13.771,14.02,987394,0
2011-06-21,14.125,14.284,14.06,14.102,1692607,0
2011-06-22,14.01,14.01,13.458,13.502,2140477,0
2011-06-23,13.401,13.534,13.3,13.528,1877686,0
2011-06-24,13.528,13.787,13.528,13.653,1569977,0
2011-06-27,13.661,13.943,13.628,13.819,1158423,0
2011-06-28,13.877,14.085,13.834,13.894,1060330,0
2011-06-29,13.969,14.189,13.842,13.877,1014225,0
2011-06-30,13.872,14.018,13.821,13.981,881391,0
2011-07-01,14.028,14.189,13.959,14.161,981104,0
2011-07-05,14.161,14.205,13.982,14.054,1085122,0
2011-07-06,13.982,14.212,13.982,14.17,941899,0
2011-07-07,14.277,14.323,14.161,14.253,1066029,0
2011-07-08,14.153,14.245,14.117,14.205,1243176,0
2011-07-11,14.085,14.153,14.01,14.045,949499,0
2011-07-12,14.009,14.153,13.991,14.069,1110433,0
2011-07-13,14.077,14.228,14.045,14.085,806203,0
2011-07-14,14.077,14.117,13.868,13.903,813439,0
2011-07-15,13.902,14.009,13.847,14,929456,0
2011-07-18,13.935,13.96,13.653,13.787,1248738,0
2011-07-19,13.875,14.045,13.749,14.036,1023820,0
2011-07-20,14.036,14.077,13.959,14.019,422547,0
2011-07-21,14.084,14.18,13.925,13.974,1672495,0
2011-07-22,14,14.019,13.866,13.934,636899,0
2011-07-25,13.792,14,13.784,13.902,657178,0
2011-07-26,13.883,13.911,13.606,13.615,1114184,0
2011-07-27,13.554,13.649,13.554,13.569,890508,0
2011-07-28,13.596,13.857,12.816,12.914,3610964,0
2011-07-29,12.79,12.934,12.612,12.646,1350561,0
2011-08-01,12.763,12.797,12.511,12.576,1189473,0
2011-08-02,12.52,12.646,12.316,12.325,1090132,0
2011-08-03,12.334,12.494,12.134,12.393,1003166,0
2011-08-04,12.267,12.393,11.77,11.77,1416963,0
2011-08-05,11.576,12.595,11.517,12.125,2208622,0
2011-08-08,11.72,12.116,11.123,11.123,2095636,0
2011-08-09,11.383,11.643,10.735,11.626,2074667,0
2011-08-10,11.391,11.752,11.314,11.35,1391141,0
2011-08-11,11.391,12.091,11.29,11.94,1586300,0
2011-08-12,12.039,12.091,11.725,11.862,988319,0
2011-08-15,12.091,12.69,12.012,12.629,1204985,0
2011-08-16,12.486,12.585,12.3,12.502,1353570,0
2011-08-17,12.528,12.755,12.494,12.611,943413,0
2011-08-18,12.308,12.435,12.039,12.155,1134228,0
2011-08-19,12.005,12.224,12.005,12.082,1080712,0
2011-08-22,12.343,12.376,11.83,11.922,1067364,0
2011-08-23,11.972,12.155,11.82,12.147,1499993,0
2011-08-24,12.134,12.595,12.134,12.546,576314,0
2011-08-25,12.603,12.603,12.116,12.251,809375,0
2011-08-26,12.164,12.393,11.932,12.325,578339,0
2011-08-29,12.494,12.797,12.435,12.788,867202,0
2011-08-30,12.738,12.788,12.555,12.629,790505,0
2011-08-31,12.691,12.765,12.502,12.595,738147,0
2011-09-01,12.585,12.712,12.52,12.569,1175324,0
2011-09-02,12.442,12.555,12.257,12.289,701022,0
2011-09-06,11.981,12.291,11.862,12.267,755098,0
2011-09-07,12.426,12.555,12.265,12.537,947505,0
2011-09-08,12.426,12.638,12.291,12.393,740894,0
2011-09-09,12.251,12.284,11.752,11.886,1218417,0
2011-09-12,11.725,12.066,11.67,12.056,607692,0
2011-09-13,12.106,12.251,11.998,12.215,646229,0
2011-09-14,12.291,12.537,12.106,12.385,614111,0
2011-09-15,12.477,12.555,12.343,12.555,525435,0
2011-09-16,12.546,12.706,12.411,12.494,1248695,0
2011-09-19,12.277,12.585,12.201,12.502,792220,0
2011-09-20,12.569,12.833,12.511,12.528,872169,0
2011-09-21,12.546,12.576,11.998,12.005,985962,0
2011-09-22,11.61,11.743,11.273,11.544,1817349,0
2011-09-23,12.763,13.832,12.654,13.488,6442746,0
2011-09-26,13.84,14.253,13.73,13.974,2376823,0
2011-09-27,14.102,14.229,13.974,14.06,2030531,0
2011-09-28,14.045,14.161,13.792,13.816,1792285,0
2011-09-29,14.11,14.245,13.784,14.077,1369045,0
2011-09-30,13.914,14.248,13.792,13.834,2047284,0
2011-10-03,13.73,14.084,13.532,13.532,1908328,0
2011-10-04,13.469,13.96,13.307,13.943,1817186,0
2011-10-05,14.011,14.03,13.697,13.943,1169160,0
2011-10-06,13.867,14.047,13.711,13.969,2034725,0
2011-10-07,14.02,14.155,13.857,13.935,1589458,0
2011-10-10,14.161,14.456,14.094,14.439,1112359,0
2011-10-11,14.379,14.411,14.196,14.229,894087,0
2011-10-12,14.323,14.42,14.268,14.347,1468876,0
2011-10-13,14.229,14.379,14.161,14.373,1127853,0
2011-10-14,14.536,14.672,14.425,14.613,804078,0
2011-10-17,14.523,14.642,14.42,14.539,888320,0
2011-10-18,14.59,14.885,14.508,14.783,1286715,0
2011-10-19,14.81,15.154,14.725,14.817,965461,0
2011-10-20,14.824,15.071,14.74,14.977,893586,0
2011-10-21,15.189,15.273,15.029,15.165,1215243,0
2011-10-24,15.146,15.224,14.986,15.205,722063,0
2011-10-25,15.061,15.234,14.986,15.002,784715,0
2011-10-26,15.224,15.241,14.842,15.089,651811,0
2011-10-27,15.469,15.74,15.383,15.671,1420916,0
2011-10-28,15.571,15.597,15.383,15.461,1244532,0
2011-10-31,15.332,15.513,15.231,15.238,1175627,0
2011-11-01,14.655,15.071,14.496,14.808,1458296,0
2011-11-02,15.053,15.273,15.053,15.241,1368233,0
2011-11-03,15.309,15.85,15.256,15.646,1387684,0
2011-11-04,15.622,15.806,15.528,15.74,1100495,0
2011-11-07,15.783,15.875,15.589,15.799,933662,0
2011-11-08,15.834,15.978,15.639,15.961,968749,0
2011-11-09,15.614,15.715,15.36,15.408,1263112,0
2011-11-10,15.639,15.724,15.461,15.543,1082674,0
2011-11-11,15.783,15.806,15.622,15.706,1146760,0
2011-11-14,15.63,15.671,15.408,15.561,728175,0
2011-11-15,15.518,15.842,15.445,15.757,910844,0
2011-11-16,15.614,15.816,15.504,15.552,951941,0
2011-11-17,15.543,15.85,15.436,15.552,880511,0
2011-11-18,15.597,15.766,15.571,15.74,815449,0
2011-11-21,15.494,15.597,15.281,15.417,609547,0
2011-11-22,15.351,15.487,15.256,15.376,691738,0
2011-11-23,15.256,15.317,15.045,15.224,904088,0
2011-11-25,15.174,15.256,15.045,15.165,679523,0
2011-11-28,15.528,15.606,15.224,15.392,1235734,0
2011-11-29,15.436,15.614,15.333,15.494,1286126,0
2011-11-30,15.917,16.254,15.84,16.202,2265797,0
2011-12-01,15.799,16.097,15.748,15.816,1430106,0
2011-12-02,15.985,16.105,15.799,15.834,856234,0
2011-12-05,16.072,16.18,15.793,15.885,931210,0
2011-12-06,15.853,15.98,15.801,15.853,1021519,0
2011-12-07,15.816,15.985,15.614,15.867,697989,0
2011-12-08,15.766,15.842,15.552,15.614,1305103,0
2011-12-09,15.614,15.614,14.953,15.205,2459833,0
2011-12-12,14.723,15.165,14.663,14.934,1854126,0
2011-12-13,14.986,15.097,14.655,14.723,1378142,0
2011-12-14,14.707,14.73,14.552,14.639,1226313,0
2011-12-15,14.799,14.953,14.639,14.69,1026810,0
2011-12-16,14.799,14.926,14.587,14.621,1998974,0
2011-12-19,14.749,14.977,14.4,14.443,845714,0
2011-12-20,14.69,15.02,14.69,14.986,782539,0
2011-12-21,15.011,15.205,14.867,15.113,603471,0
2011-12-22,15.174,15.273,15.045,15.128,666994,0
2011-12-23,15.197,15.392,15.189,15.376,386507,0
2011-12-27,15.281,15.589,15.273,15.528,348738,0
2011-12-28,15.512,15.528,15.333,15.399,606754,0
2011-12-29,15.436,15.606,15.399,15.589,440749,0
2011-12-30,15.543,15.655,15.454,15.454,463705,0
2012-01-03,15.639,15.706,14.96,15.011,1048977,0
2012-01-04,15.002,15.089,14.917,14.969,868291,0
2012-01-05,14.926,15.281,14.799,15.264,723067,0
2012-01-06,15.253,15.27,15.025,15.179,653044,0
2012-01-09,15.241,15.351,15.12,15.325,488790,0
2012-01-10,15.435,15.639,15.349,15.375,784992,0
2012-01-11,15.331,15.391,15.239,15.331,819598,0
2012-01-12,15.316,15.416,15.133,15.152,447329,0
2012-01-13,15.034,15.133,14.964,15.016,258201,0
2012-01-17,15.143,15.253,14.939,14.982,963675,0
2012-01-18,14.914,15.016,14.836,14.982,1163537,0
2012-01-19,14.99,15.016,14.811,14.854,849674,0
2012-01-20,14.871,15.007,14.836,14.964,995182,0
2012-01-23,14.964,15.133,14.879,14.982,752833,0
2012-01-24,14.955,15.016,14.761,14.982,676054,0
2012-01-25,14.948,15.117,14.819,15.076,1438304,0
2012-01-26,15.162,15.204,14.982,15.186,1015292,0
2012-01-27,15.11,15.204,15.016,15.11,733749,0
2012-01-30,15.042,15.126,14.93,15.05,368291,0
2012-01-31,15.093,15.27,15.074,15.203,491775,0
2012-02-01,15.262,15.552,15.222,15.425,665621,0
2012-02-02,15.416,15.58,15.307,15.316,400186,0
2012-02-03,15.46,15.571,15.368,15.468,466892,0
2012-02-06,15.391,15.453,15.247,15.359,237937,0
2012-02-07,15.34,15.512,15.239,15.435,315405,0
2012-02-08,15.477,15.512,15.28,15.468,294206,0
2012-02-09,15.477,15.571,15.307,15.571,344820,0
2012-02-10,15.425,15.444,15.307,15.34,380768,0
2012-02-13,15.494,15.597,15.407,15.552,529524,0
2012-02-14,15.468,15.543,15.375,15.528,397505,0
2012-02-15,15.561,15.597,15.212,15.28,521140,0
2012-02-16,15.262,15.639,15.262,15.552,394902,0
2012-02-17,15.607,15.631,15.486,15.518,288572,0
2012-02-21,15.528,15.776,15.46,15.552,385527,0
2012-02-22,15.536,15.725,15.494,15.552,386256,0
2012-02-23,15.639,15.707,15.486,15.614,447646,0
2012-02-24,15.58,15.682,15.453,15.453,454933,0
2012-02-27,15.425,15.444,15.204,15.212,670012,0
2012-02-28,15.171,15.253,14.905,15.067,781979,0
2012-02-29,15.298,15.537,14.954,15.35,1459038,0
2012-03-01,15.34,15.808,15.34,15.398,949648,0
2012-03-02,15.436,15.505,15.376,15.462,993887,0
2012-03-05,15.398,15.886,15.247,15.853,1002070,0
2012-03-06,15.753,15.84,15.554,15.804,726019,0
2012-03-07,15.771,15.804,15.693,15.78,431241,0
2012-03-08,15.891,15.927,15.616,15.797,399519,0
2012-03-09,15.797,16.037,15.753,15.899,533746,0
2012-03-12,15.878,16.083,15.878,15.973,382022,0
2012-03-13,16.067,16.227,15.973,16.168,704097,0
2012-03-14,16.067,16.152,15.672,15.725,396189,0
2012-03-15,15.749,15.785,15.552,15.742,500274,0
2012-03-16,15.753,15.753,15.53,15.554,585029,0
2012-03-19,15.512,15.664,15.46,15.494,323510,0
2012-03-20,15.398,15.552,15.398,15.453,301237,0
2012-03-21,15.453,15.631,15.381,15.552,418529,0
2012-03-22,15.462,15.573,15.324,15.554,350798,0
2012-03-23,15.53,15.78,15.469,15.711,507968,0
2012-03-26,15.797,16.055,15.797,15.961,704088,0
2012-03-27,15.97,16.045,15.899,15.97,346891,0
2012-03-28,15.943,16.002,15.564,15.634,1006490,0
2012-03-29,15.554,15.874,15.436,15.823,1134969,0
2012-03-30,15.915,15.915,15.742,15.742,462277,0
2012-04-02,15.763,16.107,15.711,16.029,664860,0
2012-04-03,16.099,16.304,15.813,15.961,624542,0
2012-04-04,15.823,15.899,15.719,15.78,465995,0
2012-04-05,15.736,15.849,15.616,15.634,216485,0
2012-04-09,15.487,15.728,15.479,15.711,364428,0
2012-04-10,15.667,15.702,15.298,15.454,666184,0
2012-04-11,15.545,15.545,15.369,15.427,618640,0
2012-04-12,15.427,15.53,15.307,15.487,500976,0
2012-04-13,15.417,15.573,15.399,15.52,481401,0
2012-04-16,15.573,15.804,15.52,15.711,420759,0
2012-04-17,15.831,15.927,15.685,15.891,592458,0
2012-04-18,15.771,15.899,15.728,15.771,396121,0
2012-04-19,15.771,15.874,15.642,15.865,755395,0
2012-04-20,15.97,16.055,15.908,16.012,849806,0
2012-04-23,15.849,15.961,15.719,15.951,646942,0
2012-04-24,15.993,16.107,15.961,16.055,431150,0
2012-04-25,16.132,16.183,16.037,16.141,424377,0
2012-04-26,16.107,16.261,16.029,16.21,277136,0
2012-04-27,16.254,16.391,16.107,16.33,395719,0
2012-04-30,16.287,16.287,16.089,16.14,516297,0
2012-05-01,16.183,16.391,16.141,16.202,546140,0
2012-05-02,16.124,16.174,16.002,16.073,480577,0
2012-05-03,16.09,16.107,15.908,15.961,474599,0
2012-05-04,15.961,16.202,15.823,15.849,908790,0
2012-05-07,15.78,15.951,15.711,15.917,397435,0
2012-05-08,15.771,16.002,15.728,15.865,655374,0
2012-05-09,15.746,15.804,15.634,15.789,353345,0
2012-05-10,15.813,15.961,15.753,15.84,358644,0
2012-05-11,15.813,15.84,15.685,15.736,394346,0
2012-05-14,15.626,15.763,15.505,15.6,385273,0
2012-05-15,15.545,15.626,15.332,15.454,538412,0
2012-05-16,15.469,15.609,15.462,15.513,525144,0
2012-05-17,15.469,15.53,15.34,15.35,550607,0
2012-05-18,15.288,15.545,15.288,15.454,774804,0
2012-05-21,15.496,15.53,15.36,15.52,356733,0
2012-05-22,15.545,15.685,15.505,15.564,345371,0
2012-05-23,15.487,15.753,15.487,15.702,794572,0
2012-05-24,15.583,15.823,15.583,15.797,449175,0
2012-05-25,15.857,15.936,15.763,15.883,376451,0
2012-05-29,15.978,16.064,15.865,16.055,290529,0
2012-05-30,15.978,16.166,15.917,15.936,449871,0
2012-05-31,15.934,16.115,15.907,16.044,653387,0
2012-06-01,15.849,16.022,15.616,15.676,578786,0
2012-06-04,15.667,15.753,15.545,15.693,398864,0
2012-06-05,15.616,15.891,15.616,15.849,343875,0
2012-06-06,15.97,16.15,15.831,16.15,457140,0
2012-06-07,16.183,16.279,16.029,16.037,475684,0
2012-06-08,16.029,16.193,15.951,16.15,251588,0
2012-06-11,16.279,16.322,16.029,16.029,390352,0
2012-06-12,16.09,16.099,15.899,16.099,296190,0
2012-06-13,16.029,16.132,15.908,15.951,387286,0
2012-06-14,15.936,16.107,15.936,16.045,284602,0
2012-06-15,16.09,16.218,16.002,16.183,722440,0
2012-06-18,16.107,16.313,16.08,16.226,400611,0
2012-06-19,16.226,16.391,16.166,16.322,696402,0
2012-06-20,16.364,16.571,16.235,16.322,802635,0
2012-06-21,16.287,16.382,16.055,16.141,580751,0
2012-06-22,16.235,16.391,16.183,16.364,1461413,0
2012-06-25,16.235,16.537,16.218,16.45,892381,0
2012-06-26,16.45,16.52,16.313,16.391,870569,0
2012-06-27,16.364,16.667,16.357,16.571,418050,0
2012-06-28,16.52,16.77,16.364,16.77,374522,0
2012-06-29,16.917,16.95,16.742,16.812,720197,0
2012-07-02,16.847,17.192,16.838,17.184,613860,0
2012-07-03,17.203,17.483,17.138,17.212,564934,0
2012-07-05,17.304,17.423,17.203,17.248,556794,0
2012-07-06,17.132,17.205,17.035,17.076,617479,0
2012-07-09,17.069,17.205,16.966,17.054,471820,0
2012-07-10,17.15,17.259,16.958,17.044,299747,0
2012-07-11,17.02,17.199,16.907,16.994,451802,0
2012-07-12,16.95,17.069,16.838,17.003,317527,0
2012-07-13,17.032,17.37,17.009,17.343,496385,0
2012-07-16,17.321,17.466,17.223,17.277,286731,0
2012-07-17,17.361,17.433,17.198,17.304,320289,0
2012-07-18,17.32,17.58,17.276,17.499,544494,0
2012-07-19,17.518,17.518,17.337,17.423,261871,0
2012-07-20,17.352,17.657,17.352,17.596,540723,0
2012-07-23,17.441,17.614,17.441,17.545,352588,0
2012-07-24,17.587,17.596,17.328,17.423,521403,0
2012-07-25,17.509,17.691,17.433,17.57,588255,0
2012-07-26,17.76,17.924,17.725,17.865,648052,0
2012-07-27,17.934,18.306,17.891,18.063,750119,0
2012-07-30,18.133,18.246,17.959,18.021,959444,0
2012-07-31,18.004,18.246,18.004,18.021,523771,0
2012-08-01,18.1,18.333,17.596,17.639,664130,0
2012-08-02,17.56,17.7,17.406,17.684,659996,0
2012-08-03,17.744,18.315,17.744,18.021,535244,0
2012-08-06,18.004,18.063,17.813,17.924,319437,0
2012-08-07,17.959,18.091,17.804,17.821,347996,0
2012-08-08,17.813,17.959,17.813,17.865,309471,0
2012-08-09,17.883,17.952,17.725,17.804,258824,0
2012-08-10,17.839,17.874,17.666,17.865,261476,0
2012-08-13,17.804,17.848,17.622,17.796,226124,0
2012-08-14,17.848,17.934,17.767,17.899,397221,0
2012-08-15,17.874,18.013,17.804,17.934,328279,0
2012-08-16,17.968,18.123,17.891,17.986,691554,0
2012-08-17,17.959,17.968,17.787,17.891,393093,0
2012-08-20,17.839,18.221,17.83,18.151,700585,0
2012-08-21,18.167,18.324,18.054,18.133,726459,0
2012-08-22,18.082,18.211,17.906,17.924,311318,0
2012-08-23,17.906,17.924,17.58,17.58,332865,0
2012-08-24,17.536,17.821,17.536,17.787,340579,0
2012-08-27,17.874,17.995,17.777,17.906,256801,0
2012-08-28,17.857,18.106,17.796,18.039,491202,0
2012-08-29,18.03,18.36,18.004,18.262,343710,0
2012-08-30,18.177,18.194,18.013,18.013,238068,0
2012-08-31,18.115,18.115,17.744,17.821,304786,0
2012-09-04,17.839,18.271,17.796,18.133,498510,0
2012-09-05,18.238,18.384,18.03,18.271,793171,0
2012-09-06,18.36,18.705,18.271,18.558,1152060,0
2012-09-07,18.661,18.679,18.315,18.367,592554,0
2012-09-10,18.393,18.49,18.143,18.143,567895,0
2012-09-11,18.221,18.238,18.004,18.013,402529,0
2012-09-12,18.106,18.106,17.691,17.691,691694,0
2012-09-13,17.725,17.952,17.647,17.883,540448,0
2012-09-14,17.899,17.943,17.587,17.915,691993,0
2012-09-17,17.857,18.013,17.848,17.891,491241,0
2012-09-18,17.821,17.839,17.476,17.657,730295,0
2012-09-19,17.718,17.787,17.639,17.7,259894,0
2012-09-20,17.657,17.874,17.622,17.865,224389,0
2012-09-21,18.063,18.143,17.899,17.968,824801,0
2012-09-24,17.952,18.384,17.915,18.342,561619,0
2012-09-25,18.393,18.558,18.211,18.23,361925,0
2012-09-26,18.288,18.548,18.23,18.324,290524,0
2012-09-27,18.324,18.333,18.054,18.151,369273,0
2012-09-28,18.091,18.281,18.039,18.221,343063,0
2012-10-01,18.23,18.324,18.004,18.054,651093,0
2012-10-02,18.115,18.262,18.063,18.262,341987,0
2012-10-03,18.333,18.435,18.159,18.177,760196,0
2012-10-04,18.246,18.367,18.186,18.351,446835,0
2012-10-05,18.454,18.723,18.367,18.627,844336,0
2012-10-08,18.627,18.861,18.558,18.645,363738,0
2012-10-09,18.661,19.061,18.627,19.001,619154,0
2012-10-10,19.01,19.094,18.809,18.879,545110,0
2012-10-11,19.01,19.051,18.792,18.844,287330,0
2012-10-12,18.861,18.947,18.714,18.741,216935,0
2012-10-15,18.757,18.887,18.593,18.783,500042,0
2012-10-16,18.895,18.931,18.714,18.792,801975,0
2012-10-17,18.854,19.112,18.792,19.051,661691,0
2012-10-18,19.094,19.225,18.931,19.018,514038,0
2012-10-19,18.931,19.061,18.669,18.723,553891,0
2012-10-22,18.669,18.895,18.636,18.895,451514,0
2012-10-23,18.774,18.895,18.661,18.854,408349,0
2012-10-24,18.861,18.947,18.799,18.887,333149,0
2012-10-25,18.973,19.086,18.913,19.086,224665,0
2012-10-26,19.061,19.156,18.973,19.077,303941,0
2012-10-31,19.081,19.369,18.785,19.327,438217,0
2012-11-01,19.377,19.658,19.23,19.466,858957,0
2012-11-02,19.466,19.596,19.099,19.169,765396,0
2012-11-05,19.178,19.178,18.829,18.882,286123,0
2012-11-06,18.897,19.136,18.874,18.967,428577,0
2012-11-07,18.847,18.942,18.28,18.367,638556,0
2012-11-08,18.376,18.559,18.2,18.2,504997,0
2012-11-09,18.105,18.2,17.903,17.93,403170,0
2012-11-12,17.966,18.001,17.722,17.879,373275,0
2012-11-13,17.792,18.079,17.739,17.94,458295,0
2012-11-14,17.93,18.01,17.782,17.8,523151,0
2012-11-15,17.748,17.87,17.469,17.485,564303,0
2012-11-16,17.444,17.722,17.231,17.704,475851,0
2012-11-19,17.8,17.826,17.549,17.696,433835,0
2012-11-20,17.679,17.748,17.522,17.748,251568,0
2012-11-21,17.748,17.94,17.722,17.888,314522,0
2012-11-23,17.957,18.01,17.617,17.792,214687,0
2012-11-26,17.739,18.113,17.704,18.036,297630,0
2012-11-27,18.071,18.295,17.992,18.157,286069,0
2012-11-28,18.15,18.471,18.027,18.245,659960,0
2012-11-29,18.367,18.464,18.193,18.36,273796,0
2012-11-30,18.435,18.594,18.315,18.426,651824,0
2012-12-03,18.517,18.585,18.28,18.491,414856,0
2012-12-04,18.228,18.402,18.045,18.305,899912,0
2012-12-05,18.305,18.671,18.228,18.464,494550,0
2012-12-06,18.464,18.793,18.454,18.663,517062,0
2012-12-07,18.671,18.744,18.305,18.376,720413,0
2012-12-10,18.444,18.444,18.245,18.376,547433,0
2012-12-11,18.454,18.541,18.315,18.481,517498,0
2012-12-12,18.549,18.559,18.237,18.295,1380453,0
2012-12-13,18.332,18.367,17.921,18.051,712269,0
2012-12-14,18.061,18.175,17.704,17.809,1121209,0
2012-12-17,17.835,18.184,17.809,18.167,737060,0
2012-12-18,18.141,18.27,18.036,18.193,816351,0
2012-12-19,18.2,18.288,17.992,18.245,560690,0
2012-12-20,18.305,18.454,18.175,18.35,538033,0
2012-12-21,18.261,18.418,18.15,18.332,1701886,0
2012-12-24,18.261,18.315,18.051,18.2,317919,0
2012-12-26,18.2,18.305,17.957,17.966,405007,0
2012-12-27,17.957,18.051,17.696,17.912,377735,0
2012-12-28,17.826,18.02,17.549,17.687,653147,0
2012-12-31,17.661,17.921,17.485,17.888,615509,0
2013-01-02,18.184,18.392,18.122,18.392,1207298,0
2013-01-03,18.411,18.559,18.342,18.411,434179,0
2013-01-04,18.525,18.559,18.36,18.517,641784,0
2013-01-07,18.402,18.444,18.157,18.228,417783,0
2013-01-08,18.167,18.2,17.782,17.862,808347,0
2013-01-09,17.844,17.93,17.549,17.687,643536,0
2013-01-10,17.772,17.772,17.564,17.704,567755,0
2013-01-11,17.748,17.809,17.599,17.704,564997,0
2013-01-14,17.704,17.87,17.696,17.87,408077,0
2013-01-15,17.792,17.93,17.755,17.764,495223,0
2013-01-16,17.748,17.818,17.679,17.713,1338689,0
2013-01-17,17.734,17.927,17.621,17.885,997956,0
2013-01-18,17.85,18.049,17.85,17.99,388054,0
2013-01-22,17.99,18.419,17.963,18.384,739091,0
2013-01-23,18.403,18.419,18.209,18.315,452760,0
2013-01-24,18.367,18.436,18.227,18.287,436926,0
2013-01-25,18.393,18.445,18.156,18.35,485409,0
2013-01-28,18.445,18.665,18.403,18.533,765415,0
2013-01-29,18.533,18.806,18.455,18.763,495516,0
2013-01-30,18.746,18.772,18.533,18.587,448813,0
2013-01-31,18.551,18.797,18.499,18.763,448030,0
2013-02-01,18.823,19.001,18.746,18.911,424522,0
2013-02-04,18.842,18.954,18.683,18.719,626082,0
2013-02-05,18.823,18.851,18.649,18.693,457546,0
2013-02-06,18.622,18.851,18.56,18.832,425898,0
2013-02-07,18.842,19.001,18.693,18.754,306310,0
2013-02-08,18.788,18.788,18.56,18.577,463612,0
2013-02-11,18.597,18.658,18.482,18.577,429628,0
2013-02-12,18.587,18.639,18.508,18.604,484258,0
2013-02-13,18.639,18.719,18.613,18.7,305225,0
2013-02-14,18.665,18.7,18.508,18.577,241005,0
2013-02-15,18.577,18.658,18.403,18.587,1250308,0
2013-02-19,18.719,19.421,18.719,19.299,1153290,0
2013-02-20,19.666,19.825,19.351,19.359,946748,0
2013-02-21,19.325,19.493,19.175,19.219,464996,0
2013-02-22,19.325,19.534,19.315,19.412,361388,0
2013-02-25,19.466,19.605,19.104,19.123,405165,0
2013-02-26,19.175,19.351,19.139,19.235,678098,0
2013-02-27,19.281,19.711,19.166,19.57,580247,0
2013-02-28,19.58,19.876,19.44,19.729,785877,0
2013-03-01,19.589,19.967,19.245,19.912,1092724,0
2013-03-04,19.895,20.379,19.895,20.109,1192841,0
2013-03-05,20.141,20.353,20.099,20.222,822480,0
2013-03-06,20.29,20.335,20.062,20.282,719288,0
2013-03-07,20.264,20.529,20.185,20.388,702115,0
2013-03-08,20.513,20.52,20.109,20.239,494446,0
2013-03-11,20.257,20.413,20.158,20.272,423034,0
2013-03-12,20.282,20.52,20.239,20.371,773123,0
2013-03-13,20.406,20.431,20.248,20.388,328670,0
2013-03-14,20.413,20.484,20.308,20.335,476591,0
2013-03-15,20.316,20.475,20.202,20.202,1875583,0
2013-03-18,20.099,20.344,20.071,20.168,645715,0
2013-03-19,20.239,20.484,20.109,20.185,559237,0
2013-03-20,20.264,20.326,20.168,20.264,327239,0
2013-03-21,20.115,20.344,20.081,20.282,430803,0
2013-03-22,20.353,20.398,20.202,20.23,291369,0
2013-03-25,20.248,20.406,20.008,20.071,354237,0
2013-03-26,20.158,20.316,20.15,20.29,273859,0
2013-03-27,20.212,20.248,20.09,20.239,360652,0
2013-03-28,20.29,20.529,20.202,20.457,449445,0
2013-04-01,20.457,20.52,20.222,20.335,375715,0
2013-04-02,20.371,20.431,20.141,20.212,490353,0
2013-04-03,20.299,20.299,20.062,20.115,493179,0
2013-04-04,20.131,20.388,20.052,20.379,496885,0
2013-04-05,20.115,20.335,20.115,20.299,326704,0
2013-04-08,20.326,20.571,20.212,20.564,337605,0
2013-04-09,20.546,20.596,20.361,20.371,330427,0
2013-04-10,20.422,20.737,20.371,20.695,515870,0
2013-04-11,20.737,20.8,20.653,20.784,426030,0
2013-04-12,20.712,20.915,20.695,20.819,376809,0
2013-04-15,20.765,20.765,20.264,20.272,713283,0
2013-04-16,20.371,20.484,20.177,20.475,512317,0
2013-04-17,20.374,20.418,20.027,20.266,555899,0
2013-04-18,20.311,20.418,20.179,20.339,568582,0
2013-04-19,20.347,20.772,20.32,20.772,352251,0
2013-04-22,20.817,20.958,20.532,20.807,432389,0
2013-04-23,20.931,21.028,20.743,21.028,477240,0
2013-04-24,21.055,21.152,20.904,21.081,253259,0
2013-04-25,21.143,21.143,20.914,20.923,332836,0
2013-04-26,20.807,21.028,20.725,20.817,317588,0
2013-04-29,20.851,21.152,20.835,21.037,688088,0
2013-04-30,21.046,21.24,20.885,21.24,526640,0
2013-05-01,21.23,21.23,20.743,20.753,606249,0
2013-05-02,20.827,20.923,20.64,20.763,458666,0
2013-05-03,20.967,21.23,20.958,21.089,496679,0
2013-05-06,21.126,21.152,20.552,20.71,593030,0
2013-05-07,20.772,20.939,20.693,20.914,410296,0
2013-05-08,20.877,20.877,20.509,20.693,572430,0
2013-05-09,20.658,20.743,20.11,20.179,642504,0
2013-05-10,20.195,20.232,19.986,20.224,523811,0
2013-05-13,20.117,20.195,19.994,20.117,224900,0
2013-05-14,20.117,20.568,20.117,20.479,523759,0
2013-05-15,20.471,20.877,20.443,20.725,506563,0
2013-05-16,20.649,20.701,20.339,20.409,415315,0
2013-05-17,20.542,20.631,20.339,20.532,574129,0
2013-05-20,20.471,20.559,20.285,20.285,576188,0
2013-05-21,20.266,20.552,20.26,20.552,593844,0
2013-05-22,20.559,20.844,20.127,20.179,522484,0
2013-05-23,20.01,20.117,19.754,19.994,907243,0
2013-05-24,19.895,19.994,19.772,19.922,767426,0
2013-05-28,19.976,20.32,19.844,19.876,683440,0
2013-05-29,19.754,19.754,19.26,19.56,641692,0
2013-05-30,19.745,20.293,19.745,19.885,707029,0
2013-05-31,19.804,20.223,19.804,19.831,487258,0
2013-06-03,19.825,19.876,19.569,19.763,718912,0
2013-06-04,19.735,19.8,19.311,19.381,546705,0
2013-06-05,19.311,19.356,19.081,19.091,484810,0
2013-06-06,19.091,19.471,18.807,19.471,735395,0
2013-06-07,20.073,20.26,19.665,19.781,768305,0
2013-06-10,19.867,19.994,19.632,19.844,534671,0
2013-06-11,19.657,19.922,19.49,19.674,346554,0
2013-06-12,19.825,19.876,19.356,19.409,429501,0
2013-06-13,19.374,19.595,19.179,19.49,679564,0
2013-06-14,19.515,19.754,19.49,19.647,514781,0
2013-06-17,19.79,19.844,19.56,19.613,439901,0
2013-06-18,19.702,19.95,19.569,19.941,412360,0
2013-06-19,19.905,20.001,19.463,19.463,379219,0
2013-06-20,19.25,19.303,18.781,18.887,625286,0
2013-06-21,18.966,19.118,18.728,18.995,835558,0
2013-06-24,18.879,19.296,18.675,19.046,537671,0
2013-06-25,19.143,19.339,18.966,19.24,470195,0
2013-06-26,19.419,19.523,19.223,19.365,682179,0
2013-06-27,19.446,19.72,19.399,19.56,525823,0
2013-06-28,19.56,19.728,19.347,19.632,702507,0
2013-07-01,19.665,19.754,19.498,19.595,496300,0
2013-07-02,19.436,19.905,19.399,19.569,904077,0
2013-07-03,19.471,19.569,19.321,19.454,214220,0
2013-07-05,19.613,19.657,19.153,19.515,548459,0
2013-07-08,19.604,19.861,19.436,19.8,365083,0
2013-07-09,19.861,19.913,19.728,19.772,864981,0
2013-07-10,19.763,20.17,19.754,20.127,372611,0
2013-07-11,20.347,20.452,20.179,20.266,387022,0
2013-07-12,20.251,20.383,20.127,20.365,258952,0
2013-07-15,20.347,20.763,20.347,20.631,309968,0
2013-07-16,20.64,20.772,20.524,20.602,310176,0
2013-07-17,20.717,20.781,20.347,20.611,460532,0
2013-07-18,20.658,20.949,20.649,20.894,240489,0
2013-07-19,20.799,21.25,20.799,21.196,443101,0
2013-07-22,21.214,21.354,21.055,21.089,394796,0
2013-07-23,21.152,21.214,21.02,21.181,243362,0
2013-07-24,21.214,21.214,20.552,20.649,370908,0
2013-07-25,20.649,20.868,20.552,20.858,556928,0
2013-07-26,20.693,20.939,20.575,20.931,179986,0
2013-07-29,20.894,21.063,20.807,20.914,341334,0
2013-07-30,20.993,21.072,20.858,21.02,317992,0
2013-07-31,21.068,21.077,20.784,20.917,246736,0
2013-08-01,21.077,21.291,21.033,21.167,626952,0
2013-08-02,21.201,21.727,21.068,21.639,789017,0
2013-08-05,21.62,21.62,21.39,21.415,708761,0
2013-08-06,21.336,21.435,21.167,21.193,383336,0
2013-08-07,21.114,21.237,20.98,21.077,473010,0
2013-08-08,21.193,21.353,21.104,21.237,444233,0
2013-08-09,21.227,21.3,21.015,21.05,340912,0
2013-08-12,20.971,21.218,20.871,21.123,603208,0
2013-08-13,21.148,21.264,20.98,21.015,476089,0
2013-08-14,20.99,21.059,20.765,20.935,401676,0
2013-08-15,20.765,20.847,20.392,20.4,489511,0
2013-08-16,20.347,20.374,20.024,20.081,461896,0
2013-08-19,20.051,20.132,19.938,20.044,500141,0
2013-08-20,20.061,20.51,20.034,20.462,810256,0
2013-08-21,20.356,20.409,19.974,20.024,526541,0
2013-08-22,20.089,20.292,20.016,20.115,462843,0
2013-08-23,20.142,20.365,20.008,20.356,524084,0
2013-08-26,20.356,20.462,20.099,20.203,361554,0
2013-08-27,20.034,20.203,19.918,19.918,1013825,0
2013-08-28,19.928,20.109,19.804,19.892,483559,0
2013-08-29,19.848,19.928,19.651,19.688,416799,0
2013-08-30,19.66,19.821,19.473,19.519,492150,0
2013-09-03,19.697,19.804,18.974,19.028,836041,0
2013-09-04,19.028,19.09,18.86,19.081,570711,0
2013-09-05,19.081,19.127,18.832,18.947,356152,0
2013-09-06,19.055,19.224,18.902,18.931,433076,0
2013-09-09,19.003,19.207,18.805,19.189,455767,0
2013-09-10,19.251,19.305,19.028,19.287,503388,0
2013-09-11,19.287,19.296,19.055,19.241,436262,0
2013-09-12,19.287,19.421,19.081,19.09,281534,0
2013-09-13,19.127,19.287,19.055,19.251,366317,0
2013-09-16,19.493,19.563,19.189,19.287,630113,0
2013-09-17,19.287,19.554,19.215,19.554,629258,0
2013-09-18,19.525,20.223,19.473,20.159,549329,0
2013-09-19,20.159,20.26,19.964,20.016,364742,0
2013-09-20,20.099,20.125,19.918,19.918,867542,0
2013-09-23,19.882,20.347,19.866,20.203,421720,0
2013-09-24,20.194,20.328,20.099,20.213,311771,0
2013-09-25,20.132,20.274,20.008,20.034,192474,0
2013-09-26,20.034,20.177,19.928,20.016,287776,0
2013-09-27,19.848,20.089,19.831,19.892,345774,0
2013-09-30,19.759,20.26,19.759,20.159,906799,0
2013-10-01,20.177,20.57,20.177,20.392,843530,0
2013-10-02,20.32,20.338,20.051,20.089,337754,0
2013-10-03,20.016,20.034,19.617,19.786,439132,0
2013-10-04,19.804,19.928,19.731,19.866,235410,0
2013-10-07,19.731,19.999,19.678,19.831,365566,0
2013-10-08,19.821,20.089,19.678,19.956,286101,0
2013-10-09,19.983,20.374,19.947,20.125,594071,0
2013-10-10,20.356,20.718,20.169,20.668,615357,0
2013-10-11,20.651,20.926,20.561,20.926,483928,0
2013-10-14,20.811,20.862,20.471,20.718,295453,0
2013-10-15,20.702,20.702,20.241,20.328,415204,0
2013-10-16,20.392,20.57,20.347,20.525,253602,0
2013-10-17,20.444,21.059,20.338,20.996,352208,0
2013-10-18,21.139,21.237,21.023,21.21,414899,0
2013-10-21,21.237,21.237,20.99,21.094,296522,0
2013-10-22,21.167,21.425,21.068,21.336,368031,0
2013-10-23,21.282,21.477,21.218,21.336,723573,0
2013-10-24,21.435,21.459,21.247,21.31,498738,0
2013-10-25,21.381,21.551,21.227,21.551,306002,0
2013-10-28,21.551,21.657,21.353,21.523,468151,0
2013-10-29,21.523,21.657,21.407,21.63,484397,0
2013-10-30,21.7,21.852,21.443,21.443,308280,0
2013-10-31,21.398,21.532,21.114,21.31,435611,0
2013-11-01,21.469,21.791,21.114,21.362,577161,0
2013-11-04,21.455,21.483,21.07,21.286,412871,0
2013-11-05,21.196,21.322,21.026,21.026,329075,0
2013-11-06,21.17,21.304,21.008,21.07,280841,0
2013-11-07,21.097,21.18,20.694,20.727,412158,0
2013-11-08,20.702,21.018,20.498,20.88,452045,0
2013-11-11,20.9,21.097,20.776,20.963,489479,0
2013-11-12,20.89,20.998,20.622,20.66,312002,0
2013-11-13,20.508,20.66,20.317,20.66,357290,0
2013-11-14,20.668,20.872,20.612,20.839,202671,0
2013-11-15,20.802,20.83,20.568,20.785,314628,0
2013-11-18,20.802,20.927,20.594,20.776,428381,0
2013-11-19,20.718,20.89,20.632,20.678,374278,0
2013-11-20,20.727,20.811,20.568,20.622,243102,0
2013-11-21,20.594,20.927,20.56,20.88,351924,0
2013-11-22,20.83,20.982,20.756,20.927,369904,0
2013-11-25,20.89,21.026,20.785,20.83,275737,0
2013-11-26,20.794,20.794,20.575,20.727,417262,0
2013-11-27,20.785,20.89,20.711,20.821,371368,0
2013-11-29,20.839,20.945,20.776,20.872,289871,0
2013-12-02,20.88,20.945,20.678,20.776,529518,0
2013-12-03,20.688,20.839,20.508,20.594,1237866,0
2013-12-04,20.478,20.89,20.38,20.839,516741,0
2013-12-05,20.839,20.89,20.651,20.711,471311,0
2013-12-06,20.821,21.231,20.642,21.214,865315,0
2013-12-09,21.134,21.331,20.811,21.18,1267049,0
2013-12-10,21.097,21.17,20.737,20.746,721939,0
2013-12-11,20.711,20.737,20.433,20.532,486458,0
2013-12-12,20.622,21.008,20.622,20.848,1033563,0
2013-12-13,20.863,21.044,20.785,20.963,583987,0
2013-12-16,20.998,21.295,20.955,21.087,394808,0
2013-12-17,21.097,21.152,21.008,21.143,570081,0
2013-12-18,21.143,21.43,20.9,21.43,410074,0
2013-12-19,21.376,21.438,21.087,21.161,488017,0
2013-12-20,21.17,21.455,21.152,21.376,814489,0
2013-12-23,21.599,21.637,21.412,21.465,421325,0
2013-12-24,21.42,21.673,21.314,21.529,185881,0
2013-12-26,21.556,21.654,21.438,21.573,256869,0
2013-12-27,21.664,21.733,21.474,21.725,263840,0
2013-12-30,21.725,21.852,21.617,21.664,243316,0
2013-12-31,21.733,21.79,21.589,21.637,296545,0
2014-01-02,21.617,21.617,21.143,21.269,410344,0
2014-01-03,21.259,21.412,21.188,21.286,390847,0
2014-01-06,21.348,21.376,21.107,21.107,493226,0
2014-01-07,21.222,21.483,21.196,21.394,485955,0
2014-01-08,21.348,21.43,21.18,21.43,563376,0
2014-01-09,21.493,21.589,21.34,21.565,418417,0
2014-01-10,21.627,22.086,21.511,22.049,388579,0
2014-01-13,21.941,22.211,21.825,21.993,675345,0
2014-01-14,22.058,22.721,22.011,22.175,464383,0
2014-01-15,22.298,22.346,22.095,22.095,409086,0
2014-01-16,22.039,22.192,22.039,22.127,219338,0
2014-01-17,22.127,22.183,22.058,22.058,261019,0
2014-01-21,21.98,22.343,21.918,22.334,868629,0
2014-01-22,22.361,22.45,22.343,22.431,277053,0
2014-01-23,22.324,22.46,22.236,22.254,350331,0
2014-01-24,22.116,22.315,21.879,21.963,457013,0
2014-01-27,21.99,22.09,21.81,22.034,458307,0
2014-01-28,22.054,22.054,21.862,22.044,496700,0
2014-01-29,21.837,22.171,21.828,21.98,409439,0
2014-01-30,22.081,22.396,21.945,22.334,268979,0
2014-01-31,21.997,22.421,21.945,22.276,595739,0
2014-02-03,22.296,22.413,21.59,21.7,1431322,0
2014-02-04,21.828,21.828,21.539,21.648,891947,0
2014-02-05,21.6,21.638,21.42,21.59,430275,0
2014-02-06,21.648,21.783,21.511,21.743,374294,0
2014-02-07,21.87,22.016,21.753,21.99,412255,0
2014-02-10,21.99,22.1,21.735,22.034,289417,0
2014-02-11,22.034,22.532,21.98,22.388,347036,0
2014-02-12,22.388,22.46,22.286,22.343,291776,0
2014-02-13,22.207,22.675,22.198,22.675,285545,0
2014-02-14,22.712,22.904,22.623,22.895,305920,0
2014-02-18,22.957,23.057,22.794,23.037,267608,0
2014-02-19,22.948,23.129,22.692,22.692,366121,0
2014-02-20,22.731,23.119,22.731,23.073,305867,0
2014-02-21,23.066,23.346,23.066,23.201,395578,0
2014-02-24,23.244,23.319,22.993,23.003,312630,0
2014-02-25,22.983,23.165,22.895,23.047,271842,0
2014-02-26,23.138,23.346,23.021,23.138,345398,0
2014-02-27,23.1,23.138,22.904,23.119,295128,0
2014-02-28,23.474,23.887,23.228,23.637,636038,0
2014-03-03,23.705,23.705,23.228,23.273,511531,0
2014-03-04,23.533,23.997,23.445,23.926,655010,0
2014-03-05,23.877,23.977,23.515,23.686,437121,0
2014-03-06,23.762,24.022,23.533,23.609,801852,0
2014-03-07,23.609,23.637,23.218,23.474,454187,0
2014-03-10,23.408,23.552,23.174,23.201,362063,0
2014-03-11,23.283,23.465,23.013,23.435,577957,0
2014-03-12,23.389,23.997,23.389,23.987,583153,0
2014-03-13,23.987,24.478,23.987,24.343,739475,0
2014-03-14,24.304,24.545,24.284,24.324,696183,0
2014-03-17,24.411,24.545,24.169,24.537,362155,0
2014-03-18,24.612,24.63,24.429,24.502,733299,0
2014-03-19,24.459,24.537,24.006,24.042,731656,0
2014-03-20,23.987,23.987,23.735,23.781,381647,0
2014-03-21,23.959,24.565,23.917,24.214,1172719,0
2014-03-24,24.314,24.383,24.079,24.131,447163,0
2014-03-25,24.229,24.363,24.022,24.343,328585,0
2014-03-26,24.468,24.565,24.149,24.149,395106,0
2014-03-27,24.169,24.238,24.042,24.205,308018,0
2014-03-28,24.159,24.35,24.149,24.214,239069,0
2014-03-31,24.343,24.537,24.205,24.429,484153,0
2014-04-01,24.449,24.494,24.257,24.373,703083,0
2014-04-02,24.392,24.487,24.169,24.468,319093,0
2014-04-03,24.545,24.665,24.439,24.575,271952,0
2014-04-04,24.675,24.818,24.247,24.247,448716,0
2014-04-07,24.257,24.555,24.187,24.35,414657,0
2014-04-08,24.402,24.737,24.187,24.555,319184,0
2014-04-09,24.584,24.655,24.284,24.449,325610,0
2014-04-10,24.411,24.737,24.131,24.229,406569,0
2014-04-11,24.238,24.728,24.214,24.468,723466,0
2014-04-14,24.691,25.028,24.42,24.884,553610,0
2014-04-15,24.886,25.113,24.768,25.094,500643,0
2014-04-16,25.205,25.221,24.842,25.024,486232,0
2014-04-17,25.024,25.161,24.751,24.768,268307,0
2014-04-21,24.723,24.93,24.587,24.777,259436,0
2014-04-22,24.823,24.922,24.632,24.896,299455,0
2014-04-23,24.896,25.179,24.896,24.969,367165,0
2014-04-24,25.094,25.231,24.896,25.205,476432,0
2014-04-25,25.179,25.587,25.085,25.504,980479,0
2014-04-28,25.57,25.796,25.376,25.669,893006,0
2014-04-29,25.786,25.932,25.316,25.335,1004539,0
2014-04-30,25.268,25.512,25.104,25.188,539412,0
2014-05-01,25.278,25.386,24.969,25.268,839985,0
2014-05-02,25.042,25.171,24.257,24.374,535541,0
2014-05-05,24.223,24.344,24.041,24.197,461731,0
2014-05-06,24.179,24.257,23.876,23.915,360145,0
2014-05-07,23.975,26.043,23.829,25.941,1750857,0
2014-05-08,25.998,26.589,25.606,26.097,1351340,0
2014-05-09,25.979,26.253,25.906,25.96,629252,0
2014-05-12,26.059,26.124,25.357,25.396,692102,0
2014-05-13,25.376,25.606,25.076,25.113,572504,0
2014-05-14,25.151,25.386,25.006,25.188,476958,0
2014-05-15,25.142,25.151,24.849,25.142,595699,0
2014-05-16,25.076,25.734,24.996,25.724,440109,0
2014-05-19,25.587,25.687,25.342,25.423,541024,0
2014-05-20,25.414,25.522,25.213,25.249,693285,0
2014-05-21,25.357,25.357,24.969,25.059,372290,0
2014-05-22,25.151,25.325,25.142,25.197,337891,0
2014-05-23,25.188,25.376,25.051,25.259,302636,0
2014-05-27,25.47,25.624,25.325,25.366,330380,0
2014-05-28,25.342,25.677,25.268,25.597,323534,0
2014-05-29,25.677,25.714,25.532,25.669,227455,0
2014-05-30,25.706,25.941,25.624,25.897,275487,0
2014-06-02,25.814,26.144,25.64,25.823,299305,0
2014-06-03,25.65,25.941,25.57,25.616,683438,0
2014-06-04,25.512,25.624,25.414,25.57,350043,0
2014-06-05,25.669,26.272,25.542,26.203,287722,0
2014-06-06,26.349,26.524,26.213,26.262,205989,0
2014-06-09,26.233,26.407,26.106,26.243,174399,0
2014-06-10,26.223,26.34,26.023,26.152,158805,0
2014-06-11,26.014,26.077,25.669,25.669,169557,0
2014-06-12,25.532,25.65,25.113,25.57,459345,0
2014-06-13,25.631,25.932,25.396,25.814,161564,0
2014-06-16,25.814,26.379,25.814,26.087,297406,0
2014-06-17,26.059,26.28,25.796,25.879,411036,0
2014-06-18,25.906,26.253,25.906,26.223,449875,0
2014-06-19,26.306,26.589,26.297,26.349,342518,0
2014-06-20,26.187,26.369,25.998,26.187,927387,0
2014-06-23,26.325,26.369,26.077,26.187,324269,0
2014-06-24,26.243,26.461,26.134,26.297,447129,0
2014-06-25,26.195,26.443,26.195,26.398,546402,0
2014-06-26,26.398,26.407,26.262,26.398,168642,0
2014-06-27,26.253,26.524,26.253,26.297,868849,0
2014-06-30,26.398,26.687,26.187,26.687,685099,0
2014-07-01,26.707,27.243,26.58,27.117,725330,0
2014-07-02,27.007,27.017,26.325,26.359,400582,0
2014-07-03,26.469,26.469,25.95,26.407,353599,0
2014-07-07,26.389,26.57,26.16,26.253,342887,0
2014-07-08,26.315,26.552,26.315,26.534,367950,0
2014-07-09,26.642,26.726,26.28,26.407,248078,0
2014-07-10,26.17,26.598,26.17,26.515,267598,0
2014-07-11,26.534,26.632,26.262,26.288,215594,0
2014-07-14,25.923,26.203,25.887,26.059,362218,0
2014-07-15,25.969,26.116,25.597,25.697,349219,0
2014-07-16,25.752,25.752,25.259,25.522,586548,0
2014-07-17,25.357,25.542,25.188,25.197,303189,0
2014-07-18,25.132,25.616,25.024,25.587,329335,0
2014-07-21,25.414,25.587,25.307,25.495,197943,0
2014-07-22,25.561,25.616,25.221,25.231,409836,0
2014-07-23,25.287,25.297,25.051,25.104,255723,0
2014-07-24,25.132,25.205,24.94,25.006,215135,0
2014-07-25,24.904,25.034,24.641,24.658,275424,0
2014-07-28,24.632,24.785,24.596,24.732,653607,0
2014-07-29,24.76,24.849,24.315,24.422,1355978,0
2014-07-30,24.456,24.535,23.916,24.087,725457,0
2014-07-31,23.916,23.949,23.495,23.502,570979,0
2014-08-01,23.554,23.769,22.87,23.026,1071865,0
2014-08-04,23.053,23.053,22.394,22.814,1294660,0
2014-08-05,22.713,23.008,22.522,22.605,782379,0
2014-08-06,22.531,22.703,22.229,22.239,1500075,0
2014-08-07,22.291,22.888,22.291,22.66,781765,0
2014-08-08,22.693,23.2,22.65,23.191,531370,0
2014-08-11,23.291,23.291,22.906,22.968,318762,0
2014-08-12,22.961,23.071,22.761,22.831,283773,0
2014-08-13,22.88,23.098,22.87,23.008,207676,0
2014-08-14,23.016,23.291,22.822,23.243,248927,0
2014-08-15,23.418,23.517,23.2,23.418,562296,0
2014-08-18,23.564,23.633,23.291,23.409,225474,0
2014-08-19,23.427,23.779,23.38,23.769,277446,0
2014-08-20,23.664,23.741,23.39,23.658,412812,0
2014-08-21,23.674,23.83,23.495,23.721,272581,0
2014-08-22,23.701,23.906,23.536,23.721,306690,0
2014-08-25,23.877,23.941,23.711,23.796,172044,0
2014-08-26,23.848,23.958,23.584,23.633,289002,0
2014-08-27,23.682,23.796,23.594,23.741,261584,0
2014-08-28,23.741,23.925,23.613,23.868,242175,0
2014-08-29,23.886,24.053,23.839,24.013,204332,0
2014-09-02,24.053,24.172,23.83,24.133,687730,0
2014-09-03,24.172,24.436,24.023,24.289,409873,0
2014-09-04,24.388,24.426,24.162,24.338,352046,0
2014-09-05,24.27,24.544,24.224,24.517,151629,0
2014-09-08,24.527,24.527,24.279,24.417,238241,0
2014-09-09,24.329,24.446,24.063,24.338,455799,0
2014-09-10,24.338,24.436,23.997,24.299,471370,0
2014-09-11,24.251,24.711,24.19,24.675,257972,0
2014-09-12,24.592,24.602,23.877,23.896,385296,0
2014-09-15,23.896,24.123,23.546,23.574,524261,0
2014-09-16,23.554,24.19,23.517,24.143,438204,0
2014-09-17,24.217,24.299,23.925,24.063,206538,0
2014-09-18,24.143,24.152,23.759,23.779,239447,0
2014-09-19,23.759,24.053,23.711,23.759,521543,0
2014-09-22,23.658,23.658,23.38,23.39,340678,0
2014-09-23,23.31,23.604,23.034,23.053,817881,0
2014-09-24,23.034,23.526,22.787,23.374,692822,0
2014-09-25,23.447,23.65,23.053,23.106,665020,0
2014-09-26,23.116,23.243,22.796,23.153,482663,0
2014-09-29,22.831,23.136,22.831,23.106,348967,0
2014-09-30,23.116,23.153,22.683,22.822,689904,0
2014-10-01,22.841,23.319,22.732,23.071,1353113,0
2014-10-02,23.071,23.409,22.978,23.116,350624,0
2014-10-03,23.339,23.409,23.016,23.354,418159,0
2014-10-06,23.399,23.536,23.263,23.39,294453,0
2014-10-07,23.272,23.674,23.172,23.517,364521,0
2014-10-08,23.467,24.319,23.457,24.133,666418,0
2014-10-09,24.087,24.251,23.613,23.623,434141,0
2014-10-10,23.584,24.033,23.584,23.674,629043,0
2014-10-13,23.658,24.329,23.604,24.105,296275,0
2014-10-14,24.261,24.867,24.105,24.592,529660,0
2014-10-15,24.388,24.554,23.691,24.208,572489,0
2014-10-16,23.839,24.501,23.399,24.309,718554,0
2014-10-17,24.63,24.63,24.013,24.446,501930,0
2014-10-20,24.767,25.059,24.574,24.929,849420,0
2014-10-21,25.122,25.327,24.948,25.279,656735,0
2014-10-22,25.299,25.591,25.289,25.378,394219,0
2014-10-23,25.634,25.634,25.289,25.359,547606,0
2014-10-24,25.473,25.765,25.35,25.626,395019,0
2014-10-27,25.692,25.893,25.359,25.497,448238,0
2014-10-28,25.644,25.985,25.506,25.976,805548,0
2014-10-29,25.981,26.035,25.499,25.86,484452,0
2014-10-30,25.86,26.505,25.86,26.459,594063,0
2014-10-31,27.048,27.048,26.486,26.608,646613,0
2014-11-03,26.793,27.162,26.57,26.938,587676,0
2014-11-04,26.985,27.319,26.728,26.8,465617,0
2014-11-05,27.004,27.162,26.809,27.162,350493,0
2014-11-06,27.115,27.18,26.58,26.689,337102,0
2014-11-07,26.699,26.957,26.598,26.948,368540,0
2014-11-10,27.041,27.214,26.828,27.048,292884,0
2014-11-11,27.024,27.18,26.911,26.957,224755,0
2014-11-12,26.856,26.856,26.338,26.505,375933,0
2014-11-13,26.515,26.728,26.19,26.229,231678,0
2014-11-14,26.199,26.486,26.154,26.209,409400,0
2014-11-17,26.147,26.486,26.015,26.357,258404,0
2014-11-18,26.357,26.746,26.268,26.505,398046,0
2014-11-19,26.459,26.57,26.138,26.338,316956,0
2014-11-20,26.229,26.396,26.128,26.268,214876,0
2014-11-21,26.589,26.589,26,26.415,353227,0
2014-11-24,26.396,26.534,26.321,26.396,307874,0
2014-11-25,26.377,26.431,26.19,26.415,469449,0
2014-11-26,26.45,26.708,26.396,26.634,291457,0
2014-11-28,26.671,27.196,26.671,26.708,244101,0
2014-12-01,26.634,27.014,26.441,26.783,424679,0
2014-12-02,26.793,27.18,26.58,27.162,426740,0
2014-12-03,27.144,27.391,27.057,27.343,405138,0
2014-12-04,27.361,27.474,27.004,27.124,324703,0
2014-12-05,26.977,27.233,26.819,27.076,327390,0
2014-12-08,27.076,27.352,26.856,27.041,397457,0
2014-12-09,26.837,27.272,26.793,27.253,769792,0
2014-12-10,27.281,27.668,27.014,27.105,655095,0
2014-12-11,27.281,27.649,26.8,26.837,986750,0
2014-12-12,26.671,26.995,26.347,26.357,1068549,0
2014-12-15,26.415,26.477,25.464,25.491,1184786,0
2014-12-16,25.612,26.119,25.279,25.685,1036937,0
2014-12-17,25.805,26.505,25.647,26.486,723416,0
2014-12-18,26.689,27.301,26.505,27.281,595656,0
2014-12-19,27.223,27.409,26.57,26.928,1272615,0
2014-12-22,26.985,27.154,26.846,27.124,327809,0
2014-12-23,27.214,27.613,27.066,27.409,371001,0
2014-12-24,27.419,28.001,27.419,27.906,218722,0
2014-12-26,28.044,28.507,28.044,28.249,269401,0
2014-12-29,28.268,29.143,28.268,28.951,533810,0
2014-12-30,28.764,28.821,28.027,28.073,490244,0
2014-12-31,28.101,28.166,27.319,27.328,458133,0
2015-01-02,27.448,27.595,27.154,27.381,528770,0
2015-01-05,27.328,27.467,27.134,27.311,585167,0
2015-01-06,27.4,27.872,27.187,27.187,473457,0
2015-01-07,27.328,28.001,27.024,27.992,595792,0
2015-01-08,28.148,28.396,28.027,28.083,882531,0
2015-01-09,28.239,28.239,27.343,27.371,682133,0
2015-01-12,27.457,27.509,27.048,27.361,562337,0
2015-01-13,27.595,28.064,27.214,27.467,461802,0
2015-01-14,27.253,27.759,27.204,27.714,316179,0
2015-01-15,27.825,27.916,27.457,27.528,669216,0
2015-01-16,27.622,28.183,27.439,28.157,540603,0
2015-01-20,28.322,28.498,27.963,28.212,550199,0
2015-01-21,28.101,28.175,27.853,28.139,749653,0
2015-01-22,28.332,28.386,27.955,28.377,465151,0
2015-01-23,27.982,28.351,27.925,28.249,765372,0
2015-01-26,28.239,28.37,27.794,28.23,547596,0
2015-01-27,28.043,28.583,27.99,28.443,726654,0
2015-01-28,28.574,28.778,28.23,28.277,750935,0
2015-01-29,28.333,28.946,28.165,28.936,573026,0
2015-01-30,28.788,28.898,28.258,28.314,766599,0
2015-02-02,28.323,28.491,27.877,28.37,622686,0
2015-02-03,28.323,28.685,28.183,28.639,535076,0
2015-02-04,28.491,28.649,28.129,28.156,390422,0
2015-02-05,28.268,28.537,28.092,28.463,234269,0
2015-02-06,28.387,28.387,26.902,27.126,522092,0
2015-02-09,27.025,27.385,26.513,26.624,508073,0
2015-02-10,26.671,27.505,26.523,27.413,585531,0
2015-02-11,27.314,27.365,26.569,26.736,372382,0
2015-02-12,26.809,26.921,26.559,26.606,292829,0
2015-02-13,26.551,26.551,25.918,26.143,482260,0
2015-02-17,26.086,26.225,25.658,25.863,489799,0
2015-02-18,25.778,26.438,25.778,26.384,618840,0
2015-02-19,26.354,26.513,26.151,26.364,479678,0
2015-02-20,26.264,26.466,25.9,26.384,360047,0
2015-02-23,26.384,26.893,26.344,26.876,503410,0
2015-02-24,26.809,27.155,26.745,26.819,405787,0
2015-02-25,26.856,27.059,26.274,26.412,322325,0
2015-02-26,26.403,26.438,26.151,26.29,378052,0
2015-02-27,25.808,26.886,25.808,26.504,964024,0
2015-03-02,26.335,26.551,25.629,25.946,582556,0
2015-03-03,25.918,26.215,25.558,26.115,743709,0
2015-03-04,25.937,26.159,25.584,25.854,456846,0
2015-03-05,26.039,26.327,25.668,26.274,640081,0
2015-03-06,25.854,25.854,25.12,25.379,575665,0
2015-03-09,25.343,25.743,25.308,25.508,543133,0
2015-03-10,25.317,25.752,25.186,25.446,469342,0
2015-03-11,25.427,25.594,25.169,25.408,353652,0
2015-03-12,25.603,26.169,25.603,26.096,414406,0
2015-03-13,26.004,26.115,25.317,25.658,341584,0
2015-03-16,25.826,26.412,25.826,26.159,290309,0
2015-03-17,26.133,26.344,25.956,26.096,288047,0
2015-03-18,26.012,27.005,25.863,26.893,432719,0
2015-03-19,26.763,27.146,26.466,26.523,613150,0
2015-03-20,26.698,26.819,26.456,26.671,1236751,0
2015-03-23,26.707,26.939,26.559,26.643,568125,0
2015-03-24,26.662,26.8,26.327,26.513,655594,0
2015-03-25,27.015,27.097,26.393,26.412,893225,0
2015-03-26,26.412,26.624,25.956,25.975,607118,0
2015-03-27,26.076,26.274,25.882,26.039,511353,0
2015-03-30,26.178,26.504,26.039,26.43,537853,0
2015-03-31,26.653,27.198,26.484,27.107,1255588,0
2015-04-01,27.117,27.294,26.886,27.294,519541,0
2015-04-02,27.294,27.542,27.146,27.265,784320,0
2015-04-06,27.33,27.645,27.189,27.497,788628,0
2015-04-07,27.433,27.488,26.978,26.996,716246,0
2015-04-08,27.059,27.059,26.509,26.781,577589,0
2015-04-09,26.696,26.696,26.182,26.294,1008218,0
2015-04-10,26.444,26.761,26.303,26.725,582510,0
2015-04-13,26.584,26.603,26.069,26.069,476168,0
2015-04-14,26.19,26.303,25.967,26.259,480344,0
2015-04-15,26.331,26.669,26.032,26.032,841913,0
2015-04-16,26.014,26.014,25.499,25.789,675061,0
2015-04-17,25.584,26.022,25.584,25.827,736884,0
2015-04-20,25.827,26.379,25.827,26.014,748246,0
2015-04-21,26.099,26.249,25.566,25.658,730946,0
2015-04-22,25.735,26.163,25.547,26.069,1518922,0
2015-04-23,25.997,26.389,25.874,26.369,966892,0
2015-04-24,26.418,26.901,26.312,26.706,997017,0
2015-04-27,26.761,26.875,26.118,26.259,559079,0
2015-04-28,26.229,26.743,26.042,26.63,551806,0
2015-04-29,26.399,26.48,26.108,26.369,444184,0
2015-04-30,26.269,26.331,25.735,25.967,684035,0
2015-05-01,25.92,26.331,25.789,25.874,815833,0
2015-05-04,25.818,26.339,25.725,26.118,686708,0
2015-05-05,26.022,26.042,25.201,25.218,848571,0
2015-05-06,25.334,25.463,24.789,24.995,707515,0
2015-05-07,25.042,25.228,24.892,24.985,501647,0
2015-05-08,25.236,25.315,24.874,25.088,578979,0
2015-05-11,25.014,25.367,24.995,25.135,754749,0
2015-05-12,24.976,25.236,24.762,25.183,750604,0
2015-05-13,25.228,25.407,24.63,24.742,811448,0
2015-05-14,24.406,24.771,24.022,24.275,1666973,0
2015-05-15,24.237,24.536,24.07,24.518,1569018,0
2015-05-18,24.444,25.165,24.444,25.145,976378,0
2015-05-19,25.069,25.334,24.948,25.266,724473,0
2015-05-20,25.295,25.527,25.183,25.455,656111,0
2015-05-21,25.482,25.584,25.21,25.256,324363,0
2015-05-22,25.201,25.295,25.014,25.06,372186,0
2015-05-26,24.968,25.024,24.555,24.762,468685,0
2015-05-27,25.079,25.236,24.742,24.837,1427977,0
2015-05-28,24.818,25.024,24.669,25.005,512246,0
2015-05-29,25.005,25.125,24.742,24.854,596631,0
2015-06-01,24.92,25.024,24.706,24.732,560180,0
2015-06-02,24.509,24.696,24.125,24.201,738776,0
2015-06-03,24.304,24.35,23.912,23.947,1082108,0
2015-06-04,23.921,24.154,23.781,24.062,969994,0
2015-06-05,23.816,23.912,23.444,23.666,872106,0
2015-06-08,23.594,23.633,23.323,23.574,773148,0
2015-06-09,23.584,23.623,23.246,23.256,730798,0
2015-06-10,23.434,23.564,23.266,23.313,628276,0
2015-06-11,23.454,23.535,23.333,23.454,537124,0
2015-06-12,23.386,23.434,23.145,23.201,389945,0
2015-06-15,23.088,23.294,22.893,23.191,740735,0
2015-06-16,23.126,23.525,22.948,23.444,766944,0
2015-06-17,23.509,23.694,23.377,23.554,538754,0
2015-06-18,23.633,24.097,23.633,23.996,764807,0
2015-06-19,24.005,24.032,23.762,23.781,684568,0
2015-06-22,23.931,24.052,23.65,23.753,523030,0
2015-06-23,23.684,23.714,23.395,23.584,577803,0
2015-06-24,23.594,23.743,23.434,23.525,594813,0
2015-06-25,23.564,23.564,23.098,23.126,558974,0
2015-06-26,23.106,23.434,23.024,23.368,913507,0
2015-06-29,23.377,23.623,23.051,23.06,680506,0
2015-06-30,23.182,23.228,22.893,22.995,628761,0
2015-07-01,23.024,23.173,22.825,23.126,747796,0
2015-07-02,23.474,23.694,23.333,23.574,342766,0
2015-07-06,23.509,23.781,23.358,23.753,545067,0
2015-07-07,23.902,24.275,23.902,24.219,812624,0
2015-07-08,24.07,24.275,23.931,24.012,663921,0
2015-07-09,24.079,24.183,23.545,23.604,537151,0
2015-07-10,23.633,24.012,23.525,23.808,497567,0
2015-07-13,23.931,24.174,23.845,24.062,625623,0
2015-07-14,24.097,24.192,23.864,24.125,649791,0
2015-07-15,24.097,24.192,23.874,24.032,457186,0
2015-07-16,24.079,24.686,24.079,24.528,672371,0
2015-07-17,24.454,24.649,24.304,24.324,717412,0
2015-07-20,24.304,24.304,23.957,24.135,396043,0
2015-07-21,24.097,24.116,23.545,23.65,393902,0
2015-07-22,23.594,23.94,23.574,23.753,355177,0
2015-07-23,23.684,23.684,23.238,23.545,474995,0
2015-07-24,23.464,23.808,23.434,23.564,753142,0
2015-07-27,23.799,24.154,23.525,24.022,663921,0
2015-07-28,24.042,24.164,23.826,24.116,511366,0
2015-07-29,24.005,24.343,23.874,24.304,431880,0
2015-07-30,24.266,24.727,24.069,24.567,663379,0
2015-07-31,24.915,25.623,23.919,24.849,837477,0
2015-08-03,25.001,25.207,24.699,25.01,601657,0
2015-08-04,24.934,24.973,24.455,24.557,428877,0
2015-08-05,24.633,24.849,24.547,24.679,461998,0
2015-08-06,24.699,24.963,24.538,24.934,533223,0
2015-08-07,24.841,25.434,24.709,25.293,414651,0
2015-08-10,25.273,25.473,25.113,25.198,465608,0
2015-08-11,25.142,25.508,25.04,25.415,362351,0
2015-08-12,25.303,25.82,25.303,25.82,494801,0
2015-08-13,25.698,25.942,25.444,25.83,569217,0
2015-08-14,25.811,26.245,25.678,26.142,743105,0
2015-08-17,26.168,26.536,26.001,26.451,797669,0
2015-08-18,26.309,26.356,26.001,26.104,484397,0
2015-08-19,26.001,26.319,25.82,26.142,428454,0
2015-08-20,25.962,26.309,25.83,25.962,402231,0
2015-08-21,25.566,26.001,25.415,25.595,615608,0
2015-08-24,24.774,25.415,24.35,24.378,1017715,0
2015-08-25,24.991,24.991,23.679,23.778,970176,0
2015-08-26,24.077,24.246,23.608,24.134,620704,0
2015-08-27,24.191,24.484,24.003,24.455,549685,0
2015-08-28,24.455,24.595,24.2,24.464,725907,0
2015-08-31,24.343,24.35,23.729,24.124,778242,0
2015-09-01,23.804,23.944,23.379,23.512,776226,0
2015-09-02,23.699,23.699,23.398,23.539,881852,0
2015-09-03,23.568,23.787,23.568,23.729,443527,0
2015-09-04,23.457,23.52,23.219,23.36,493420,0
2015-09-08,23.617,23.973,23.512,23.899,644801,0
2015-09-09,23.963,24.086,23.671,23.699,591404,0
2015-09-10,23.679,23.919,23.477,23.529,489451,0
2015-09-11,23.437,23.937,23.408,23.937,383760,0
2015-09-14,24.02,24.182,23.899,24.077,442254,0
2015-09-15,24.124,24.182,23.87,24.077,412953,0
2015-09-16,24.069,24.314,23.954,24.227,652763,0
2015-09-17,24.218,24.849,24.069,24.605,638381,0
2015-09-18,24.333,24.793,24.333,24.52,789601,0
2015-09-21,24.643,24.849,24.567,24.689,342464,0
2015-09-22,24.605,24.803,24.425,24.492,488218,0
2015-09-23,24.53,24.822,24.416,24.727,341403,0
2015-09-24,24.605,25.181,24.605,25.172,681293,0
2015-09-25,25.19,25.763,25.001,25.357,864017,0
2015-09-28,25.415,25.858,25.366,25.659,1383811,0
2015-09-29,25.736,26.158,25.717,26.046,1435357,0
2015-09-30,26.168,26.478,26.009,26.424,1003297,0
2015-10-01,26.432,26.507,25.746,25.877,925058,0
2015-10-02,26.009,26.132,25.727,26.122,555737,0
2015-10-05,26.29,26.498,25.971,26.478,643925,0
2015-10-06,26.432,26.432,26.064,26.122,498092,0
2015-10-07,26.142,26.282,26.036,26.187,631639,0
2015-10-08,26.104,26.498,26.074,26.424,764335,0
2015-10-09,26.451,26.611,26.225,26.29,609132,0
2015-10-12,26.356,26.659,26.299,26.527,1121985,0
2015-10-13,26.527,26.725,26.507,26.593,514440,0
2015-10-14,26.639,26.846,26.46,26.507,359874,0
2015-10-15,26.62,26.752,26.366,26.696,912321,0
2015-10-16,26.856,26.886,26.517,26.565,1029836,0
2015-10-19,26.527,26.819,26.46,26.819,540676,0
2015-10-20,26.743,27.111,26.668,26.876,437915,0
2015-10-21,27.101,27.373,26.8,26.819,583761,0
2015-10-22,26.886,27.15,26.846,27.091,312847,0
2015-10-23,27.017,27.072,26.498,26.565,352974,0
2015-10-26,26.593,27.052,26.282,27.007,844589,0
2015-10-27,26.98,27.319,26.819,27.072,1045017,0
2015-10-28,27.017,27.319,26.329,26.752,832275,0
2015-10-29,26.592,26.791,26.049,26.201,681054,0
2015-10-30,27.064,27.064,26.211,26.676,905999,0
2015-11-02,26.761,26.913,26.383,26.525,777341,0
2015-11-03,26.486,26.725,26.279,26.648,727330,0
2015-11-04,26.667,27.037,26.667,26.913,566236,0
2015-11-05,26.857,27.037,26.715,26.725,360081,0
2015-11-06,26.261,26.261,25.272,25.508,908424,0
2015-11-09,25.366,25.995,25.197,25.917,807643,0
2015-11-10,25.985,26.592,25.985,26.582,625925,0
2015-11-11,26.752,27.124,26.611,26.99,503017,0
2015-11-12,26.743,27.236,26.43,26.43,716051,0
2015-11-13,26.449,26.829,26.261,26.334,692016,0
2015-11-16,26.316,26.715,26.211,26.696,575539,0
2015-11-17,26.601,26.829,26.373,26.486,947636,0
2015-11-18,26.458,26.972,26.231,26.932,742613,0
2015-11-19,26.952,27.285,26.838,27.236,535799,0
2015-11-20,27.407,27.607,27.358,27.455,525048,0
2015-11-23,27.407,27.569,27.171,27.226,555194,0
2015-11-24,27.084,27.256,26.903,27.171,511452,0
2015-11-25,27.153,27.153,26.952,27.124,407938,0
2015-11-27,27.153,27.323,27.084,27.197,183097,0
2015-11-30,27.559,27.777,27.455,27.51,909795,0
2015-12-01,27.549,27.843,27.51,27.825,537626,0
2015-12-02,27.71,27.72,27.275,27.368,727631,0
2015-12-03,27.295,27.305,26.913,26.981,561431,0
2015-12-04,27.054,27.502,26.972,27.474,561414,0
2015-12-07,27.483,27.569,27.305,27.559,567738,0
2015-12-08,27.094,27.655,27.094,27.483,353851,0
2015-12-09,27.339,27.655,27.153,27.197,436399,0
2015-12-10,27.197,27.197,26.667,26.857,578912,0
2015-12-11,26.544,27.162,26.468,27.009,568583,0
2015-12-14,27.054,27.407,26.923,27.019,817998,0
2015-12-15,27.045,27.559,27,27.455,784673,0
2015-12-16,27.559,28.109,27.559,28.042,587976,0
2015-12-17,28.024,28.261,27.9,28.119,737766,0
2015-12-18,27.976,28.204,27.455,28.024,1500830,0
2015-12-21,28.167,28.299,27.9,28.185,927926,0
2015-12-22,28.251,28.555,27.9,28.403,569430,0
2015-12-23,28.508,29.105,28.461,29.01,526524,0
2015-12-24,29.172,29.308,28.905,29.096,218320,0
2015-12-28,29.03,29.324,28.949,29.276,519327,0
2015-12-29,29.409,29.622,29.361,29.522,473391,0
2015-12-30,29.513,29.613,29.371,29.495,514733,0
2015-12-31,29.485,29.485,28.811,29,619589,0
2016-01-04,29.048,29.048,28.451,28.621,1017720,0
2016-01-05,28.753,29.03,28.232,29,609191,0
2016-01-06,28.831,29.172,28.688,29.115,548378,0
2016-01-07,28.783,29.229,28.753,29.172,847263,0
2016-01-08,29.219,29.541,29.134,29.209,976439,0
2016-01-11,29.276,29.495,29.105,29.343,652794,0
2016-01-12,29.447,29.447,28.499,28.869,886240,0
2016-01-13,28.878,29.058,28.383,28.508,892930,0
2016-01-14,28.516,29.257,28.347,29.086,911722,0
2016-01-15,28.668,28.983,28.176,28.65,790531,0
2016-01-19,28.753,29.229,28.688,28.983,864151,0
2016-01-20,28.888,29.071,27.816,28.546,1026796,0
2016-01-21,28.555,28.684,27.924,28.048,911921,0
2016-01-22,28.125,28.808,27.992,28.785,606966,0
2016-01-25,28.775,28.861,28.283,28.326,461208,0
2016-01-26,28.479,29.004,28.467,28.718,395190,0
2016-01-27,28.584,29.09,28.497,28.804,444823,0
2016-01-28,28.861,29.54,28.737,29.416,478643,0
2016-01-29,29.635,30.017,29.583,30.017,851328,0
2016-02-01,29.98,30.573,29.854,30.16,1129019,0
2016-02-02,30.151,30.534,30.007,30.381,742858,0
2016-02-03,30.504,30.876,30.304,30.543,925918,0
2016-02-04,30.494,30.609,29.951,30.381,900050,0
2016-02-05,30.218,31.011,29.883,30.716,1039337,0
2016-02-08,30.696,31.049,30.456,30.802,1044892,0
2016-02-09,30.667,31.068,30.494,30.868,1751339,0
2016-02-10,30.725,30.935,29.912,30.734,1095873,0
2016-02-11,30.752,30.792,30.188,30.494,759165,0
2016-02-12,30.391,30.752,30.022,30.304,743912,0
2016-02-16,30.448,30.563,30.218,30.448,454160,0
2016-02-17,30.485,30.504,30.017,30.151,1029757,0
2016-02-18,30.218,30.997,30.075,30.925,699621,0
2016-02-19,30.876,31.093,30.677,30.812,593350,0
2016-02-22,30.915,31.211,30.686,31.182,481092,0
2016-02-23,31.029,31.393,30.868,31.231,378788,0
2016-02-24,31.182,31.585,31.182,31.47,583290,0
2016-02-25,31.423,31.862,31.384,31.786,387935,0
2016-02-26,31.147,31.48,30.285,30.41,614917,0
2016-02-29,30.876,30.915,30.313,30.504,721704,0
2016-03-01,30.667,30.839,30.356,30.639,638907,0
2016-03-02,30.494,30.672,29.912,30.648,592836,0
2016-03-03,30.677,31.007,30.341,30.993,767529,0
2016-03-04,30.782,31.518,30.667,31.432,661796,0
2016-03-07,31.326,31.717,31.231,31.546,479150,0
2016-03-08,31.594,32.052,31.442,31.833,923271,0
2016-03-09,31.815,32.177,31.685,31.986,695955,0
2016-03-10,31.986,32.167,31.241,31.823,608641,0
2016-03-11,31.948,32.082,31.643,31.737,442399,0
2016-03-14,31.756,31.87,31.526,31.766,659572,0
2016-03-15,31.643,32.044,31.594,31.89,708104,0
2016-03-16,31.88,32.177,31.432,31.995,512276,0
2016-03-17,32.044,32.311,31.87,32.254,607416,0
2016-03-18,32.254,32.254,31.815,31.995,1139191,0
2016-03-21,31.986,32.024,31.546,31.87,474234,0
2016-03-22,31.87,32.024,31.575,31.653,715802,0
2016-03-23,31.653,32.014,31.432,31.786,398157,0
2016-03-24,31.403,31.919,31.403,31.823,731043,0
2016-03-28,31.852,32.044,31.623,31.815,576244,0
2016-03-29,31.806,32.369,31.742,32.359,535952,0
2016-03-30,32.444,32.56,32.101,32.216,321902,0
2016-03-31,32.263,32.369,32.077,32.225,464875,0
2016-04-01,32.082,32.426,31.87,32.273,395150,0
2016-04-04,32.359,32.388,31.89,32.072,444473,0
2016-04-05,31.986,32.072,31.221,31.231,597014,0
2016-04-06,31.172,31.289,30.987,31.172,413232,0
2016-04-07,31.067,31.433,31.005,31.221,684385,0
2016-04-08,31.385,31.721,31.332,31.548,686217,0
2016-04-11,31.558,31.77,31.221,31.289,368267,0
2016-04-12,31.27,31.548,31.211,31.385,399245,0
2016-04-13,31.491,31.538,30.869,31.126,515051,0
2016-04-14,31.067,31.26,30.884,31.087,554818,0
2016-04-15,31.106,31.365,30.953,31.299,409006,0
2016-04-18,31.155,31.453,30.769,31.433,330459,0
2016-04-19,31.433,31.515,31.018,31.25,411292,0
2016-04-20,31.27,31.27,30.48,30.539,532399,0
2016-04-21,30.414,30.414,29.461,29.471,791398,0
2016-04-22,29.566,29.74,29.499,29.682,630400,0
2016-04-25,29.586,29.798,29.547,29.788,460568,0
2016-04-26,29.769,29.981,29.644,29.74,479587,0
2016-04-27,29.808,30.326,29.691,30.201,517000,0
2016-04-28,29.923,30.265,29.74,30.172,658991,0
2016-04-29,29.818,30.519,29.72,30.48,839129,0
2016-05-02,30.529,31.275,30.395,31.057,856938,0
2016-05-03,31.087,31.25,30.933,31.172,560043,0
2016-05-04,31.057,31.856,31.038,31.636,692899,0
2016-05-05,31.606,32,31.289,31.433,534916,0
2016-05-06,31.346,31.524,30.894,31.424,610917,0
2016-05-09,31.453,31.751,31.327,31.616,430459,0
2016-05-10,31.78,31.837,31.538,31.665,349022,0
2016-05-11,31.731,31.914,31.52,31.809,482337,0
2016-05-12,31.731,32.222,31.636,32.01,520855,0
2016-05-13,31.953,32.068,31.626,31.76,465206,0
2016-05-16,31.693,31.848,31.462,31.693,421030,0
2016-05-17,31.52,31.636,30.673,30.846,563891,0
2016-05-18,30.673,31.116,30.148,30.27,672020,0
2016-05-19,30.097,30.774,30.018,30.721,537379,0
2016-05-20,30.789,30.789,30.424,30.692,705568,0
2016-05-23,30.712,30.759,30.375,30.385,407392,0
2016-05-24,30.395,31.866,30.395,31.018,606674,0
2016-05-25,30.809,30.996,30.558,30.663,374379,0
2016-05-26,30.635,31.072,30.62,31.028,264189,0
2016-05-27,31.048,31.241,31,31.202,272677,0
2016-05-31,31.211,31.646,31.009,31.597,654798,0
2016-06-01,31.587,31.856,31.553,31.751,347892,0
2016-06-02,31.636,31.981,31.548,31.981,567606,0
2016-06-03,32.319,32.673,32.289,32.568,412255,0
2016-06-06,32.559,32.733,32.386,32.568,390359,0
2016-06-07,32.559,32.693,32.473,32.51,287585,0
2016-06-08,32.491,33.001,32.381,32.972,801428,0
2016-06-09,32.925,33.339,32.916,33.261,326564,0
2016-06-10,33.251,33.502,33.106,33.136,586678,0
2016-06-13,33.155,33.519,32.933,32.991,445378,0
2016-06-14,32.991,33.185,32.781,33.126,441594,0
2016-06-15,33.155,33.175,32.617,32.703,498692,0
2016-06-16,32.664,32.867,32.52,32.627,886389,0
2016-06-17,32.483,32.544,32.164,32.395,1671578,0
2016-06-20,32.473,32.597,32.058,32.347,513281,0
2016-06-21,32.395,32.588,32.117,32.424,415868,0
2016-06-22,32.424,32.491,32.083,32.097,395477,0
2016-06-23,32.26,32.357,32.097,32.357,566953,0
2016-06-24,31.924,32.713,31.924,32.453,854765,0
2016-06-27,32.434,33.011,32.299,32.887,566775,0
2016-06-28,32.952,33.096,32.501,32.925,659288,0
2016-06-29,33.146,33.28,32.982,33.106,459213,0
2016-06-30,33.195,34.118,33.126,34.099,825183,0
2016-07-01,34.253,34.387,33.539,33.907,526524,0
2016-07-05,34.001,34.551,33.867,34.541,780221,0
2016-07-06,34.56,34.781,34.272,34.685,694291,0
2016-07-07,34.656,34.656,33.827,33.837,637113,0
2016-07-08,33.723,33.968,33.484,33.945,693584,0
2016-07-11,33.837,33.837,33.349,33.773,878451,0
2016-07-12,33.539,33.698,33.2,33.223,875256,0
2016-07-13,33.519,33.609,33.366,33.385,632355,0
2016-07-14,33.126,33.395,32.809,32.837,655519,0
2016-07-15,32.925,33.126,32.837,32.962,635837,0
2016-07-18,32.962,33.096,32.742,32.781,447277,0
2016-07-19,32.857,32.867,32.693,32.818,351326,0
2016-07-20,32.781,32.867,32.491,32.501,314309,0
2016-07-21,32.501,32.733,32.338,32.713,446050,0
2016-07-22,32.636,33.195,32.636,33.096,286833,0
2016-07-25,33.078,33.155,32.799,33.07,320384,0
2016-07-26,33.146,33.223,32.79,33.031,503257,0
2016-07-27,32.867,32.991,32.376,32.597,632627,0
2016-07-28,32.568,32.79,32.546,32.713,453922,0
2016-07-29,32.693,33.131,32.636,33.06,587169,0
2016-08-01,32.933,33.2,32.827,33.165,406118,0
2016-08-02,33.031,33.07,32.627,32.799,383612,0
2016-08-03,32.771,32.79,32.214,32.414,518694,0
2016-08-04,32.473,32.657,32.367,32.404,452523,0
2016-08-05,32.143,32.308,31.542,31.601,783868,0
2016-08-08,30.953,32.124,30.953,31.852,1155444,0
2016-08-09,31.766,32.409,31.766,32.133,806447,0
2016-08-10,32.23,32.367,32.086,32.347,455587,0
2016-08-11,32.327,32.473,32.182,32.395,514923,0
2016-08-12,32.598,32.763,32.54,32.589,348053,0
2016-08-15,32.579,32.628,31.726,31.726,731951,0
2016-08-16,31.641,31.641,30.992,31.137,712543,0
2016-08-17,31.029,31.621,30.652,31.601,701341,0
2016-08-18,31.523,32.327,31.495,32.318,571542,0
2016-08-19,32.25,32.288,31.746,31.95,562418,0
2016-08-22,32.017,32.298,31.941,32.212,244486,0
2016-08-23,32.337,32.453,32.056,32.066,389386,0
2016-08-24,32.046,32.056,31.736,31.891,717600,0
2016-08-25,31.979,32.086,31.656,31.796,703477,0
2016-08-26,31.823,32.027,30.778,30.884,619912,0
2016-08-29,30.943,31.223,30.865,31.194,449011,0
2016-08-30,31.107,31.282,30.652,30.69,286820,0
2016-08-31,30.72,30.818,30.565,30.788,355501,0
2016-09-01,30.748,30.869,30.477,30.565,392444,0
2016-09-02,30.585,31.117,30.585,31.088,441332,0
2016-09-06,31.233,31.495,31.156,31.397,351203,0
2016-09-07,31.368,31.766,31.194,31.523,504018,0
2016-09-08,31.446,31.706,31.436,31.688,247838,0
2016-09-09,31.358,31.387,30.487,30.496,563219,0
2016-09-12,30.341,30.943,30.322,30.913,481928,0
2016-09-13,30.825,30.845,30.284,30.526,566818,0
2016-09-14,30.71,30.884,30.236,30.322,431901,0
2016-09-15,30.322,30.943,30.216,30.913,566176,0
2016-09-16,30.884,31.436,30.565,31.407,840320,0
2016-09-19,31.486,31.97,31.466,31.97,426034,0
2016-09-20,32.483,32.816,32.24,32.443,743210,0
2016-09-21,32.483,33.16,32.404,33.131,435071,0
2016-09-22,33.325,33.692,33.141,33.616,604074,0
2016-09-23,33.471,33.79,33.335,33.422,467144,0
2016-09-26,33.422,33.732,33.247,33.471,304398,0
2016-09-27,33.567,33.809,32.865,32.909,389104,0
2016-09-28,33.025,33.064,32.492,32.628,609055,0
2016-09-29,32.502,32.569,31.833,32.192,687983,0
2016-09-30,31.911,32.357,31.476,31.688,849728,0
2016-10-03,31.532,31.571,30.963,31.262,674711,0
2016-10-04,31.842,31.842,30.294,30.603,647225,0
2016-10-05,30.652,30.943,30.444,30.458,573728,0
2016-10-06,30.206,30.506,30.002,30.439,537473,0
2016-10-07,30.671,30.903,30.167,30.176,569258,0
2016-10-10,30.265,30.748,30.18,30.72,650712,0
2016-10-11,30.681,30.681,30.041,30.246,376614,0
2016-10-12,30.284,30.633,30.284,30.555,295462,0
2016-10-13,30.585,31.291,30.555,30.982,445833,0
2016-10-14,30.835,31.147,30.7,30.808,284577,0
2016-10-17,30.894,31.16,30.894,31.088,219277,0
2016-10-18,31.233,31.476,30.869,31.282,318572,0
2016-10-19,31.184,31.476,30.992,31.426,374204,0
2016-10-20,31.476,31.523,31.184,31.184,417062,0
2016-10-21,30.943,31.208,30.748,30.894,517244,0
2016-10-24,31.184,31.233,30.603,30.943,503849,0
2016-10-25,30.894,30.992,30.603,30.894,887652,0
2016-10-26,30.845,30.918,30.458,30.894,795489,0
2016-10-27,30.817,31.059,30.621,30.913,958798,0
2016-10-28,31.596,31.938,30.77,31.158,1138031,0
2016-10-31,31.304,32.425,31.109,32.035,1173209,0
2016-11-01,31.986,32.132,31.352,31.596,664855,0
2016-11-02,31.547,31.646,30.963,31.158,572983,0
2016-11-03,31.01,31.499,30.913,31.255,316642,0
2016-11-04,31.255,31.742,31.109,31.109,477783,0
2016-11-07,31.45,31.938,30.913,31.938,657750,0
2016-11-08,32.035,32.62,31.979,32.377,569755,0
2016-11-09,31.694,32.035,31.304,31.596,695669,0
2016-11-10,31.499,31.596,30.181,31.059,761777,0
2016-11-11,31.109,31.694,31.059,31.45,1259518,0
2016-11-14,31.352,31.499,30.573,30.817,1313463,0
2016-11-15,30.865,31.547,30.767,31.547,531023,0
2016-11-16,31.646,31.888,30.913,31.352,703647,0
2016-11-17,31.255,31.596,31.255,31.45,439267,0
2016-11-18,31.401,31.742,31.255,31.401,560762,0
2016-11-21,31.547,31.792,31.352,31.596,616025,0
2016-11-22,31.646,31.888,31.45,31.742,534632,0
2016-11-23,31.352,31.888,31.352,31.646,498868,0
2016-11-25,31.792,32.181,31.792,32.132,247232,0
2016-11-28,32.327,32.62,32.23,32.474,667548,0
2016-11-29,32.425,32.62,32.109,32.279,739701,0
2016-11-30,31.792,31.84,30.767,30.817,787052,0
2016-12-01,30.621,30.767,30.231,30.474,760922,0
2016-12-02,30.427,31.01,30.327,30.669,874952,0
2016-12-05,30.669,30.865,30.281,30.817,513828,0
2016-12-06,30.767,31.01,30.377,30.817,684580,0
2016-12-07,31.059,31.44,30.865,31.255,778631,0
2016-12-08,31.01,31.792,30.767,31.792,654298,0
2016-12-09,31.742,32.327,31.694,32.181,808637,0
2016-12-12,32.035,32.547,32.035,32.377,694743,0
2016-12-13,32.815,33.01,32.377,32.523,887645,0
2016-12-14,32.766,33.01,31.646,31.742,929519,0
2016-12-15,31.742,32.181,31.45,31.986,847037,0
2016-12-16,32.23,32.913,32.181,32.718,1176152,0
2016-12-19,32.864,33.107,32.669,33.01,473616,0
2016-12-20,32.864,33.107,32.669,32.766,714908,0
2016-12-21,32.766,33.206,32.766,32.913,591947,0
2016-12-22,32.864,33.303,32.815,33.254,513566,0
2016-12-23,33.254,33.362,33.107,33.206,232502,0
2016-12-27,33.206,33.498,33.01,33.4,280383,0
2016-12-28,33.449,33.449,32.864,32.961,384854,0
2016-12-29,33.01,33.498,32.961,33.4,222796,0
2016-12-30,33.352,33.668,33.254,33.449,668533,0
2017-01-03,33.498,33.498,33.059,33.147,686466,0
2017-01-04,33.254,33.692,33.254,33.546,721785,0
2017-01-05,33.107,33.644,32.913,33.352,724186,0
2017-01-06,33.254,33.767,33.206,33.596,483406,0
2017-01-09,33.644,33.692,33.01,33.206,759170,0
2017-01-10,33.107,33.498,32.815,33.498,843708,0
2017-01-11,33.449,33.888,33.352,33.79,562297,0
2017-01-12,33.742,33.888,33.254,33.546,426633,0
2017-01-13,33.498,33.742,33.156,33.4,481077,0
2017-01-17,33.546,33.838,33.4,33.644,408612,0
2017-01-18,33.546,33.838,33.425,33.644,454033,0
2017-01-19,33.588,33.685,32.802,32.851,686162,0
2017-01-20,32.949,33.391,32.949,33.293,594797,0
2017-01-23,33.244,33.489,32.9,33.048,256142,0
2017-01-24,32.998,33.244,32.851,32.998,453038,0
2017-01-25,33.048,33.048,32.777,32.9,334239,0
2017-01-26,32.802,33.096,32.752,32.998,365738,0
2017-01-27,33.096,33.441,32.9,33.244,839581,0
2017-01-30,33.293,33.342,32.851,32.998,540745,0
2017-01-31,32.949,33.882,32.949,33.785,897551,0
2017-02-01,33.538,33.832,33.141,33.441,530174,0
2017-02-02,33.588,34.129,33.391,34.129,610848,0
2017-02-03,34.226,34.423,33.98,34.423,713456,0
2017-02-06,34.373,34.57,34.129,34.276,651779,0
2017-02-07,34.373,34.545,34.226,34.423,589082,0
2017-02-08,34.52,34.963,34.276,34.52,712009,0
2017-02-09,34.423,34.667,34.029,34.129,591044,0
2017-02-10,34.079,34.472,34.079,34.373,535328,0
2017-02-13,34.423,34.57,34.226,34.373,374934,0
2017-02-14,34.276,34.373,33.932,34.276,319363,0
2017-02-15,33.932,34.079,33.685,33.98,477031,0
2017-02-16,33.98,34.52,33.98,34.52,511275,0
2017-02-17,34.619,34.717,34.276,34.472,567223,0
2017-02-21,34.52,34.766,34.323,34.717,673559,0
2017-02-22,34.619,34.717,34.276,34.472,626096,0
2017-02-23,34.52,34.864,34.373,34.667,684377,0
2017-02-24,34.766,35.06,34.619,35.012,540432,0
2017-02-27,34.766,35.404,34.57,35.404,740912,0
2017-02-28,35.208,35.945,35.06,35.65,901866,0
2017-03-01,35.159,35.798,35.012,35.601,993496,0
2017-03-02,35.503,36.092,35.404,35.65,507698,0
2017-03-03,35.503,35.798,35.356,35.65,824442,0
2017-03-06,35.601,35.993,35.454,35.846,543699,0
2017-03-07,35.846,35.993,35.699,35.748,492919,0
2017-03-08,35.356,35.601,35.159,35.208,615285,0
2017-03-09,35.307,35.551,35.11,35.11,444220,0
2017-03-10,35.159,35.551,35.11,35.454,446796,0
2017-03-13,35.454,35.748,35.356,35.601,311015,0
2017-03-14,35.601,35.798,35.404,35.551,370343,0
2017-03-15,35.551,36.337,35.551,36.043,696378,0
2017-03-16,35.993,35.993,35.454,35.65,470762,0
2017-03-17,35.895,36.804,35.65,36.632,1422142,0
2017-03-20,36.584,36.779,36.043,36.092,553762,0
2017-03-21,36.239,36.878,36.043,36.584,546728,0
2017-03-22,36.779,37.123,36.534,36.632,369650,0
2017-03-23,36.584,37.123,36.534,36.632,377414,0
2017-03-24,36.681,37.123,36.632,36.927,284066,0
2017-03-27,36.927,37.221,36.681,36.878,293387,0
2017-03-28,36.779,37.025,36.584,36.878,400347,0
2017-03-29,36.731,36.927,36.337,36.484,638874,0
2017-03-30,36.436,36.436,35.993,36.337,401670,0
2017-03-31,36.239,36.632,36.141,36.337,588726,0
2017-04-03,36.289,36.436,36.043,36.436,888105,0
2017-04-04,36.289,36.779,36.289,36.632,504907,0
2017-04-05,36.632,36.927,36.387,36.878,681239,0
2017-04-06,36.731,37.172,36.484,37.074,933019,0
2017-04-07,37.123,37.319,36.779,36.878,735955,0
2017-04-10,36.779,37.074,36.681,36.975,594570,0
2017-04-11,36.878,37.172,36.828,37.074,513046,0
2017-04-12,37.025,37.516,36.828,37.418,442107,0
2017-04-13,37.467,37.467,36.731,36.731,773029,0
2017-04-17,36.681,37.319,36.681,37.319,378212,0
2017-04-18,37.368,37.467,37.074,37.368,388633,0
2017-04-19,37.221,37.271,36.731,36.828,651943,0
2017-04-20,36.878,37.025,36.484,36.878,560959,0
2017-04-21,36.632,37.221,36.632,37.074,800216,0
2017-04-24,37.074,37.516,36.975,37.368,520713,0
2017-04-25,37.271,37.467,37.197,37.319,445612,0
2017-04-26,37.271,37.615,37.123,37.368,445053,0
2017-04-27,37.46,37.609,37.213,37.311,608421,0
2017-04-28,36.966,37.941,36.768,36.817,619325,0
2017-05-01,36.867,37.015,36.249,36.571,892317,0
2017-05-02,36.62,36.867,36.249,36.422,957538,0
2017-05-03,36.422,36.472,36.076,36.373,731729,0
2017-05-04,36.323,36.496,36.076,36.472,535177,0
2017-05-05,36.571,37.263,36.571,37.213,945067,0
2017-05-08,37.114,37.311,36.62,37.015,649286,0
2017-05-09,36.966,37.015,36.126,36.323,954247,0
2017-05-10,36.323,36.521,36.126,36.323,592164,0
2017-05-11,36.225,36.373,36.027,36.373,429428,0
2017-05-12,36.373,36.668,36.323,36.521,355514,0
2017-05-15,36.521,36.669,36.274,36.422,665563,0
2017-05-16,36.521,36.62,36.225,36.274,646346,0
2017-05-17,36.274,36.373,36.027,36.076,616644,0
2017-05-18,36.076,36.422,35.805,36.027,829539,0
2017-05-19,36.126,36.126,35.632,35.879,799444,0
2017-05-22,35.879,36.323,35.582,36.323,589230,0
2017-05-23,36.966,37.065,36.966,36.966,707384,0
2017-05-24,37.114,37.336,36.867,37.114,486595,0
2017-05-25,37.163,37.46,36.917,37.311,547161,0
2017-05-26,37.311,37.509,37.213,37.263,299587,0
2017-05-30,37.263,37.657,37.163,37.609,608614,0
2017-05-31,37.657,38.053,37.509,38.053,553766,0
2017-06-01,38.053,38.349,37.657,38.301,606029,0
2017-06-02,38.597,39.091,38.201,38.893,590049,0
2017-06-05,38.893,38.992,38.301,38.449,593923,0
2017-06-06,38.399,38.597,38.201,38.399,550264,0
2017-06-07,38.498,39.041,38.399,38.943,569953,0
2017-06-08,38.943,38.943,38.449,38.695,694718,0
2017-06-09,38.695,38.943,38.449,38.844,559916,0
2017-06-12,38.943,39.041,38.251,38.695,562666,0
2017-06-13,38.597,38.795,38.399,38.745,428550,0
2017-06-14,38.992,39.19,38.646,38.943,474121,0
2017-06-15,38.695,39.041,38.695,38.943,499649,0
2017-06-16,38.597,39.486,38.409,39.387,1310374,0
2017-06-19,39.387,39.536,39.19,39.486,681312,0
2017-06-20,39.486,39.634,39.338,39.536,428131,0
2017-06-21,39.437,39.585,39.239,39.338,597197,0
2017-06-22,39.289,39.486,39.202,39.338,546578,0
2017-06-23,39.19,39.387,38.992,38.992,797537,0
2017-06-26,39.19,39.387,38.943,39.091,394316,0
2017-06-27,38.943,39.19,38.695,38.795,517368,0
2017-06-28,38.893,38.943,38.695,38.844,965761,0
2017-06-29,38.646,38.844,37.855,38.053,618942,0
2017-06-30,37.955,38.152,37.682,37.806,605836,0
2017-07-03,37.955,37.955,37.361,37.411,216934,0
2017-07-05,37.361,37.509,36.867,37.114,513582,0
2017-07-06,36.917,37.163,36.793,36.966,541670,0
2017-07-07,36.917,37.361,36.867,37.163,306761,0
2017-07-10,37.213,37.411,36.966,37.015,819447,0
2017-07-11,37.065,37.311,36.817,37.263,444135,0
2017-07-12,37.509,37.559,37.213,37.361,409473,0
2017-07-13,37.361,37.411,36.817,36.917,542760,0
2017-07-14,37.213,37.411,36.966,36.966,367063,0
2017-07-17,36.917,37.114,36.817,36.966,456987,0
2017-07-18,36.917,37.263,36.917,37.114,683664,0
2017-07-19,37.311,37.609,37.238,37.361,504612,0
2017-07-20,37.46,38.276,37.46,38.053,404236,0
2017-07-21,38.498,38.795,38.152,38.745,417961,0
2017-07-24,38.695,38.844,38.301,38.399,303626,0
2017-07-25,38.349,38.547,38.288,38.301,585948,0
2017-07-26,38.201,38.795,38.152,38.646,461611,0
2017-07-27,38.646,39.14,38.547,38.992,734402,0
2017-07-28,38.745,39.14,38.498,38.795,635689,0
2017-07-31,38.893,39.437,38.597,39.387,699955,0
2017-08-01,39.387,39.98,39.387,39.931,570478,0
2017-08-02,39.832,40.228,39.684,39.882,643105,0
2017-08-03,39.872,40.767,39.772,40.717,571958,0
2017-08-04,40.518,41.065,40.518,40.965,540136,0
2017-08-07,40.965,41.413,40.767,41.363,436765,0
2017-08-08,41.214,41.96,41.164,41.582,610118,0
2017-08-09,41.512,41.512,40.965,41.164,475004,0
2017-08-10,41.115,41.388,40.717,41.164,651048,0
2017-08-11,40.965,41.164,40.667,40.965,341565,0
2017-08-14,41.115,41.388,41.065,41.264,372224,0
2017-08-15,41.065,41.512,41.065,41.413,470674,0
2017-08-16,41.562,41.761,41.264,41.761,363518,0
2017-08-17,41.612,41.91,41.413,41.463,468603,0
2017-08-18,40.518,41.612,40.021,41.264,745771,0
2017-08-21,41.264,41.661,41.115,41.562,286830,0
2017-08-22,41.612,42.407,41.388,42.308,656814,0
2017-08-23,42.109,42.357,41.811,42.258,520854,0
2017-08-24,42.258,42.258,41.811,42.159,491315,0
2017-08-25,42.208,42.606,42.059,42.556,369221,0
2017-08-28,42.556,42.705,42.208,42.407,394694,0
2017-08-29,42.457,42.606,42.109,42.258,385778,0
2017-08-30,42.109,42.258,41.96,42.059,331698,0
2017-08-31,42.059,42.333,41.86,42.159,666261,0
2017-09-01,42.308,42.457,42.009,42.308,315539,0
2017-09-05,42.308,42.457,42.059,42.159,437539,0
2017-09-06,42.258,42.308,41.96,42.059,346393,0
2017-09-07,42.059,42.357,41.96,42.308,305008,0
2017-09-08,42.258,42.457,42.084,42.308,910376,0
2017-09-11,42.357,42.805,42.109,42.705,1281624,0
2017-09-12,42.556,42.556,41.612,41.761,402736,0
2017-09-13,41.661,41.711,41.413,41.562,419661,0
2017-09-14,41.562,42.084,41.363,42.059,275024,0
2017-09-15,42.159,42.308,41.811,42.258,738440,0
2017-09-18,41.86,42.009,41.214,41.343,684876,0
2017-09-19,41.413,41.711,41.313,41.463,560823,0
2017-09-20,41.562,41.91,41.338,41.363,731785,0
2017-09-21,41.413,41.711,41.264,41.363,332774,0
2017-09-22,41.413,41.463,40.965,41.065,456197,0
2017-09-25,40.916,41.512,40.767,41.413,365838,0
2017-09-26,40.667,41.363,40.12,40.965,561190,0
2017-09-27,40.717,41.04,40.593,40.965,636144,0
2017-09-28,40.816,40.866,40.468,40.767,828052,0
2017-09-29,40.816,40.916,40.071,40.071,780081,0
2017-10-02,40.319,40.717,40.22,40.568,656479,0
2017-10-03,40.717,40.767,39.822,39.971,977211,0
2017-10-04,40.071,40.667,39.921,40.419,822855,0
2017-10-05,40.468,40.617,39.921,40.518,822030,0
2017-10-06,40.369,40.717,40.22,40.468,879462,0
2017-10-09,40.369,40.419,40.12,40.22,562420,0
2017-10-10,40.419,40.965,40.22,40.568,1056217,0
2017-10-11,40.518,41.214,40.518,41.065,518496,0
2017-10-12,41.164,41.413,40.916,41.115,551910,0
2017-10-13,41.164,41.661,41.015,41.115,479617,0
2017-10-16,41.164,41.313,40.568,40.717,573442,0
2017-10-17,40.617,41.313,40.617,41.115,628216,0
2017-10-18,41.115,41.438,40.965,41.313,360608,0
2017-10-19,41.313,41.736,41.313,41.661,378566,0
2017-10-20,41.711,42.109,41.612,41.91,874730,0
2017-10-23,42.009,42.109,41.736,41.96,536814,0
2017-10-24,41.562,42.208,41.562,42.009,886515,0
2017-10-25,41.91,42.382,41.512,42.059,654212,0
2017-10-26,42.208,42.482,41.811,41.91,822247,0
2017-10-27,41.3,43.4,41.2,43.25,963921,0
2017-10-30,43.3,43.375,42.6,42.9,1270520,0
2017-10-31,43.05,43.8,43.05,43.4,1422252,0
2017-11-01,43.7,43.7,42.45,42.5,1030270,0
2017-11-02,42.45,42.925,42.25,42.75,1316531,0
2017-11-03,42.6,42.75,42.2,42.4,756090,0
2017-11-06,42.5,42.9,42.2,42.4,620553,0
2017-11-07,42.5,43.475,42.35,43.3,576080,0
2017-11-08,43.05,43.45,42.9,43.4,434763,0
2017-11-09,43.3,43.7,43.15,43.5,451829,0
2017-11-10,43.5,43.625,43.15,43.4,415747,0
