Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3881,7.6698,7.1436,7.6608,722434,0
2005-02-28,7.6608,7.6747,7.5035,7.6747,1408927,0
2005-03-01,7.7345,7.7345,7.5632,7.6324,747114,0
2005-03-02,7.7156,7.725,7.5354,7.5632,381315,0
2005-03-03,7.6608,7.7345,7.526,7.6564,987512,0
2005-03-04,7.7066,7.7808,7.6095,7.6882,824754,0
2005-03-07,7.6926,7.9326,7.6926,7.836,911879,0
2005-03-08,7.9007,7.9833,7.7848,7.8042,826992,0
2005-03-09,7.8544,7.9659,7.7395,7.8136,1680449,0
2005-03-10,7.7668,7.8181,7.6235,7.6608,667433,0
2005-03-11,7.7021,7.8181,7.6095,7.7668,521647,0
2005-03-14,7.841,7.841,7.6698,7.6837,372907,0
2005-03-15,7.7345,7.8087,7.6792,7.8087,414392,0
2005-03-16,7.8042,7.8136,7.6653,7.7529,644477,0
2005-03-17,7.7021,7.8867,7.7021,7.8589,719752,0
2005-03-18,7.9426,7.9426,7.4851,7.5035,1190091,0
2005-03-21,7.5354,7.5403,7.3881,7.5035,603951,0
2005-03-22,7.4299,7.5175,7.3741,7.4851,434559,0
2005-03-23,7.5448,7.5498,7.3367,7.508,504605,0
2005-03-24,7.5035,7.6424,7.5035,7.5548,818502,0
2005-03-28,7.6145,7.6424,7.4528,7.5727,820860,0
2005-03-29,7.5548,7.5961,7.2218,7.2407,511076,0
2005-03-30,7.3005,7.4393,7.2725,7.4114,588990,0
2005-03-31,7.3881,7.5309,7.3881,7.5035,408180,0
2005-04-01,7.5354,7.6608,7.4951,7.5867,490594,0
2005-04-04,7.6011,7.6926,7.4623,7.6284,593463,0
2005-04-05,7.6882,7.7156,7.6145,7.7021,281821,0
2005-04-06,7.7529,7.7763,7.5448,7.5498,471933,0
2005-04-07,7.6235,7.6882,7.5309,7.6882,369371,0
2005-04-08,7.5777,7.6424,7.4711,7.4951,345406,0
2005-04-11,7.4901,7.5632,7.3552,7.3931,665249,0
2005-04-12,7.3333,7.4528,7.2123,7.3457,513722,0
2005-04-13,7.3647,7.3881,7.2407,7.2407,473511,0
2005-04-14,7.2407,7.3149,7.2358,7.2407,879962,0
2005-04-15,7.2218,7.3412,7.2218,7.2358,1121753,0
2005-04-18,7.2123,7.291,7.1387,7.1387,888350,0
2005-04-19,7.1202,7.5354,7.1202,7.5354,1021147,0
2005-04-20,7.526,7.7668,7.3831,7.4019,2117029,0
2005-04-21,7.4114,7.6608,7.4069,7.6055,454674,0
2005-04-22,7.6564,7.6564,7.513,7.5548,705454,0
2005-04-25,7.6011,7.6469,7.5448,7.6469,405775,0
2005-04-26,7.5867,7.6564,7.3881,7.3975,860254,0
2005-04-27,7.3831,7.4159,7.2636,7.3054,1257236,0
2005-04-28,7.3412,7.4199,7.1019,7.1581,1007582,0
2005-04-29,7.1337,7.176,7.0187,7.06,860294,0
2005-05-02,7.1242,7.3149,7.1019,7.1337,1152994,0
2005-05-03,7.1581,7.2542,7.0924,7.2268,743333,0
2005-05-04,7.2542,7.4114,7.1934,7.3881,271775,0
2005-05-05,7.3691,7.4299,7.0924,7.176,771289,0
2005-05-06,7.1581,7.2586,7.1581,7.2078,491568,0
2005-05-09,7.2452,7.3691,7.2078,7.282,684209,0
2005-05-10,7.0142,7.0142,6.5613,6.6126,1835525,0
2005-05-11,6.6086,6.7514,6.6086,6.6484,2476138,0
2005-05-12,6.6176,6.728,6.3626,6.3995,1061071,0
2005-05-13,6.424,6.424,6.2288,6.2572,824248,0
2005-05-16,6.2014,6.3538,6.1785,6.3538,583016,0
2005-05-17,6.3308,6.5712,6.3259,6.5568,954111,0
2005-05-18,6.5991,6.8152,6.4602,6.5469,2246678,0
2005-05-19,6.5469,6.5946,6.3493,6.3711,2125878,0
2005-05-20,6.3711,6.3995,6.174,6.3219,1236030,0
2005-05-23,6.2617,6.4737,6.2617,6.3761,1307486,0
2005-05-24,6.419,6.6036,6.3538,6.5424,848378,0
2005-05-25,6.5852,6.5852,6.3626,6.4378,680477,0
2005-05-26,6.4378,6.506,6.4378,6.506,162615,0
2005-05-27,6.4692,6.5712,6.4423,6.4787,1348613,0
2005-05-31,6.4917,6.6578,6.4917,6.5807,2144056,0
2005-06-01,6.5946,6.7564,6.4917,6.5901,1217607,0
2005-06-02,6.5946,6.5991,6.4965,6.5469,1658294,0
2005-06-03,6.5568,6.6723,6.4965,6.5991,470190,0
2005-06-06,6.6126,6.6394,6.5807,6.6344,247600,0
2005-06-07,6.6534,6.7041,6.6036,6.6126,283580,0
2005-06-08,6.6086,6.6305,6.5807,6.6036,424333,0
2005-06-09,6.6394,6.6862,6.506,6.6678,489434,0
2005-06-10,6.6176,6.6992,6.6176,6.6992,323165,0
2005-06-13,6.723,6.7783,6.6628,6.728,253519,0
2005-06-14,6.728,6.8201,6.6439,6.8201,327290,0
2005-06-15,6.8291,6.8341,6.6265,6.728,574757,0
2005-06-16,6.7614,6.8246,6.7136,6.8246,423841,0
2005-06-17,5.9008,6.7375,5.7988,6.5374,1414219,0
2005-06-20,6.5105,6.6344,6.4872,6.6036,871352,0
2005-06-21,6.6394,6.6534,6.5424,6.5807,473063,0
2005-06-22,6.6305,6.7136,6.5613,6.6036,445505,0
2005-06-23,6.5568,6.6265,6.4508,6.4508,549168,0
2005-06-24,6.4832,6.4832,6.2617,6.3448,750392,0
2005-06-27,6.3626,6.424,6.3119,6.3587,293093,0
2005-06-28,6.3901,6.6265,6.3219,6.6126,498837,0
2005-06-29,6.622,6.6394,6.4832,6.5374,425878,0
2005-06-30,6.5901,6.6086,6.4692,6.4917,423334,0
2005-07-01,6.5105,6.7185,6.4965,6.5901,427958,0
2005-07-05,6.6036,6.7564,6.5946,6.747,444876,0
2005-07-06,6.7041,6.7514,6.5519,6.5519,345080,0
2005-07-07,6.5205,6.8102,6.3626,6.742,843554,0
2005-07-08,6.7514,6.9725,6.728,6.9351,450611,0
2005-07-11,6.9311,6.945,6.8529,6.945,457763,0
2005-07-12,6.9351,6.9351,6.7743,6.8803,357580,0
2005-07-13,6.8803,6.9127,6.7699,6.7783,501469,0
2005-07-14,6.7654,6.8529,6.5991,6.6484,537091,0
2005-07-15,6.622,6.7041,6.5757,6.622,469191,0
2005-07-18,6.6126,6.6534,6.501,6.5568,293889,0
2005-07-19,6.5757,6.6534,6.5662,6.622,668556,0
2005-07-20,6.5991,6.8709,6.5712,6.8659,1035639,0
2005-07-21,6.8709,6.8709,6.4283,6.4508,662097,0
2005-07-22,6.4692,6.6992,6.4508,6.6678,565682,0
2005-07-25,6.6678,6.7514,6.6678,6.6992,414643,0
2005-07-26,6.6818,6.6992,6.3711,6.6628,1141504,0
2005-07-27,6.6723,6.728,6.5662,6.6723,371445,0
2005-07-28,6.723,6.8102,6.6862,6.7514,605914,0
2005-07-29,6.7654,6.7654,6.6126,6.6305,483618,0
2005-08-01,6.6439,6.8201,6.6439,6.7872,794124,0
2005-08-02,6.8246,7.0555,6.8201,7.0372,706201,0
2005-08-03,7.0232,7.3288,7.0232,7.176,849393,0
2005-08-04,7.1387,7.1979,7.0277,7.06,482883,0
2005-08-05,7.0461,7.1113,6.963,7.0098,431859,0
2005-08-08,7.0372,7.1716,7.0372,7.1069,350859,0
2005-08-09,7.1019,7.176,6.8848,7.1019,685774,0
2005-08-10,7.1292,7.2452,6.968,7.0417,235663,0
2005-08-11,7.0327,7.1531,6.977,7.1436,178310,0
2005-08-12,7.1158,7.1387,7.0187,7.0555,408399,0
2005-08-15,7.0417,7.286,6.9908,7.1337,791340,0
2005-08-16,7.1242,7.1242,7.0417,7.0974,593540,0
2005-08-17,7.1113,7.2123,7.0695,7.1481,697052,0
2005-08-18,7.1481,7.2407,7.0277,7.1581,690798,0
2005-08-19,7.1387,7.3054,7.1387,7.2681,309877,0
2005-08-22,7.2725,7.3149,7.2497,7.2955,631466,0
2005-08-23,7.2955,7.3199,7.0003,7.1671,748215,0
2005-08-24,7.1387,7.176,7.0142,7.0745,466055,0
2005-08-25,7.0834,7.1621,7.0232,7.1069,501940,0
2005-08-26,7.1019,7.1387,7.0142,7.0505,961384,0
2005-08-29,7.0142,7.0745,6.9725,7.0372,593154,0
2005-08-30,7.0232,7.1531,6.968,7.0187,572004,0
2005-08-31,7.0277,7.065,6.9311,6.949,678332,0
2005-09-01,6.949,7.3333,6.949,7.2173,1140560,0
2005-09-02,7.282,7.3457,7.1934,7.2358,575418,0
2005-09-06,7.2725,7.6324,7.2725,7.6055,962153,0
2005-09-07,7.5917,7.6519,7.513,7.6374,769822,0
2005-09-08,7.6011,8.1959,7.6011,7.8181,2164486,0
2005-09-09,7.85,7.8819,7.8087,7.831,498280,0
2005-09-12,7.8042,8.0162,7.7897,7.9471,594445,0
2005-09-13,8.289,8.3063,7.9281,7.9933,1412433,0
2005-09-14,7.9933,8.0162,7.846,7.8724,602308,0
2005-09-15,7.8724,7.9883,7.841,7.9749,350783,0
2005-09-16,7.8042,7.8544,7.4019,7.6235,1871175,0
2005-09-19,7.6792,7.6971,7.3881,7.4711,1438269,0
2005-09-20,7.513,7.619,7.1884,7.4114,619192,0
2005-09-21,7.4069,7.4528,7.1716,7.185,402758,0
2005-09-22,7.2173,7.4438,7.1805,7.3975,418847,0
2005-09-23,7.4528,7.4528,7.282,7.3741,701002,0
2005-09-26,7.4249,7.7668,7.4199,7.6324,743629,0
2005-09-27,7.6519,7.6747,7.3881,7.513,910661,0
2005-09-28,7.5215,7.7156,7.4299,7.6011,360771,0
2005-09-29,7.6424,7.841,7.4761,7.8265,476985,0
2005-09-30,7.841,7.8589,7.526,7.6792,449097,0
2005-10-03,7.6792,8.1779,7.619,7.9559,963311,0
2005-10-04,7.9191,8.0162,7.7479,7.7992,565849,0
2005-10-05,7.7668,7.7668,7.526,7.5354,815335,0
2005-10-06,7.7201,7.7201,7.4343,7.4851,522704,0
2005-10-07,7.5682,7.8265,7.4528,7.7021,448799,0
2005-10-10,7.6095,7.6747,7.3412,7.3741,622493,0
2005-10-11,7.4343,7.7942,7.4159,7.5961,684169,0
2005-10-12,7.5777,7.6235,7.3054,7.5175,810870,0
2005-10-13,7.5448,7.5448,7.291,7.3333,789533,0
2005-10-14,7.4249,7.4478,7.282,7.3975,310048,0
2005-10-17,7.4438,7.513,7.3552,7.4528,408214,0
2005-10-18,7.5035,7.6374,7.3552,7.4393,472131,0
2005-10-19,7.4069,7.5727,7.2268,7.5632,855051,0
2005-10-20,7.4811,7.499,6.9725,7.0327,1236038,0
2005-10-21,7.0417,7.5035,7.0417,7.4069,677636,0
2005-10-24,7.4249,7.6095,7.4249,7.6095,431867,0
2005-10-25,7.6424,7.6424,7.1242,7.3054,1457143,0
2005-10-26,7.3054,7.4528,7.2586,7.3412,953173,0
2005-10-27,7.3691,7.3786,7.2123,7.2725,481074,0
2005-10-28,7.3149,7.5867,7.291,7.4671,715996,0
2005-10-31,7.4299,7.5548,7.3597,7.4299,822797,0
2005-11-01,7.3831,7.7021,7.3597,7.619,508717,0
2005-11-02,7.6698,7.7808,7.5961,7.7435,369510,0
2005-11-03,7.7992,7.7992,7.5588,7.5867,466320,0
2005-11-04,7.5867,7.5961,7.3975,7.5035,318325,0
2005-11-07,7.7435,7.7992,7.4393,7.7395,744144,0
2005-11-08,8.0162,8.1451,7.7435,7.7942,1077037,0
2005-11-09,7.8957,8.0804,7.85,7.9281,599265,0
2005-11-10,7.9978,8.0391,7.8225,7.9515,705382,0
2005-11-11,7.9471,8.0023,7.8819,7.9749,526140,0
2005-11-14,8.0804,8.0849,7.7573,7.7992,873048,0
2005-11-15,7.8087,7.8724,7.5867,7.7345,1095540,0
2005-11-16,7.7345,7.7713,7.6424,7.7345,469713,0
2005-11-17,7.7668,7.9326,7.6837,7.9281,301832,0
2005-11-18,7.9883,8.0625,7.8724,7.8957,399942,0
2005-11-21,7.9559,8.0804,7.8724,8.0804,452532,0
2005-11-22,8.0625,8.0804,8.0207,8.0436,780625,0
2005-11-23,8.0296,8.0804,7.9833,8.048,414260,0
2005-11-25,8.0804,8.0804,7.9052,7.9749,324155,0
2005-11-28,7.9236,8.1137,7.9147,8.1043,1445245,0
2005-11-29,8.3577,8.3672,8.1043,8.1317,1315687,0
2005-11-30,8.168,8.1814,8.1043,8.1451,694246,0
2005-12-01,8.1814,8.3203,8.173,8.2706,515422,0
2005-12-02,8.2795,8.3108,8.1043,8.3029,432321,0
2005-12-05,8.3108,8.3108,8.0391,8.0715,863695,0
2005-12-06,8.164,8.1959,7.9833,8.0575,632726,0
2005-12-07,8.0023,8.1182,7.9326,8.0575,870318,0
2005-12-08,8.0296,8.1137,7.9326,8.1043,1152275,0
2005-12-09,8.164,8.164,7.9471,8.0715,757438,0
2005-12-12,8.1317,8.2611,7.9559,8.2153,793183,0
2005-12-13,8.2566,8.3577,7.9007,7.9426,1172861,0
2005-12-14,7.9978,8.0715,7.7529,7.9749,660136,0
2005-12-15,8.0341,8.0341,7.8724,7.9326,681227,0
2005-12-16,7.9471,8.1417,7.9471,8.1043,984458,0
2005-12-19,8.0804,8.2288,7.9559,7.9659,960152,0
2005-12-20,8.0391,8.2054,7.9659,8.1367,707568,0
2005-12-21,8.2103,8.386,8.1137,8.3765,1178192,0
2005-12-22,8.3343,8.4179,8.3203,8.381,674147,0
2005-12-23,8.395,8.6907,8.3765,8.5796,752049,0
2005-12-27,8.607,8.607,8.3765,8.4676,704917,0
2005-12-28,8.5194,8.5702,8.3392,8.4642,444054,0
2005-12-29,8.4179,8.4871,8.2566,8.3343,650036,0
2005-12-30,8.2935,8.395,8.2706,8.3392,379853,0
2006-01-03,8.4726,8.5428,8.3343,8.5333,837789,0
2006-01-04,8.5428,8.6578,8.4502,8.5747,636638,0
2006-01-05,8.6294,8.6344,8.5104,8.6344,391840,0
2006-01-06,8.6578,8.8977,8.6439,8.8385,564209,0
2006-01-09,8.8618,8.9952,8.6627,8.9072,860310,0
2006-01-10,8.9495,8.9809,8.8385,8.9714,523189,0
2006-01-11,8.9809,8.9809,8.8051,8.9305,681026,0
2006-01-12,8.852,8.9122,8.7544,8.7788,492474,0
2006-01-13,8.8385,8.8425,8.7051,8.829,490387,0
2006-01-17,8.7593,8.8475,8.6907,8.7833,737717,0
2006-01-18,8.8051,8.9265,8.7911,8.8977,591977,0
2006-01-19,8.8703,9.0042,8.8385,9.0042,649908,0
2006-01-20,9.0002,9.0271,8.8798,8.9858,608917,0
2006-01-23,9.0132,9.0132,8.824,8.8425,954395,0
2006-01-24,8.8882,8.8977,8.8658,8.8927,692717,0
2006-01-25,8.9216,8.9624,8.7643,8.9534,847917,0
2006-01-26,8.9534,8.9534,8.7499,8.9216,601491,0
2006-01-27,8.9624,9.0689,8.8475,8.9216,548740,0
2006-01-30,8.852,8.8977,8.5926,8.7314,842456,0
2006-01-31,8.7872,8.7872,8.4368,8.7404,1227287,0
2006-02-01,8.6578,8.7788,8.4179,8.5428,982325,0
2006-02-02,9.0042,9.2262,8.4726,8.5383,2485465,0
2006-02-03,8.5383,8.5747,8.2288,8.3029,1195517,0
2006-02-06,8.2466,8.4084,8.2466,8.4039,1017603,0
2006-02-07,8.4368,8.4368,7.9933,8.173,1490728,0
2006-02-08,8.2288,8.298,8.0804,8.2656,1093825,0
2006-02-09,8.2377,8.3298,8.1227,8.1272,662403,0
2006-02-10,8.1043,8.3029,8.0899,8.2566,756066,0
2006-02-13,8.2706,8.2706,8.053,8.1227,1416807,0
2006-02-14,8.173,8.386,8.0804,8.3577,634780,0
2006-02-15,8.395,8.7738,8.3203,8.723,1035526,0
2006-02-16,8.7544,8.8146,8.5702,8.723,552575,0
2006-02-17,8.7738,8.8798,8.5975,8.7499,551514,0
2006-02-21,8.8101,9.0087,8.5149,8.6165,596947,0
2006-02-22,8.607,8.7404,8.4776,8.6807,720516,0
2006-02-23,8.7788,9.3925,8.7788,9.2357,2564456,0
2006-02-24,9.175,9.1839,9.0087,9.1839,833023,0
2006-02-27,9.1615,9.2212,8.9952,9.0176,896297,0
2006-02-28,8.9952,9.1028,8.945,9.0978,1608475,0
2006-03-01,9.1028,9.166,9.0176,9.0689,582665,0
2006-03-02,9.0784,9.3178,9.0595,9.2809,1089405,0
2006-03-03,9.2596,9.4427,9.2451,9.3925,515500,0
2006-03-06,9.3735,9.3735,9.0595,9.1934,733314,0
2006-03-07,9.1934,9.1934,8.8833,9.0689,712782,0
2006-03-08,9.0739,9.147,9.0087,9.1028,240531,0
2006-03-09,9.1282,9.2028,9.0784,9.179,440535,0
2006-03-10,9.1331,9.3501,9.1331,9.3501,500606,0
2006-03-13,9.3501,9.4113,9.2894,9.3501,517604,0
2006-03-14,9.3501,9.517,9.2944,9.3925,501338,0
2006-03-15,9.3925,9.4427,9.3408,9.383,265171,0
2006-03-16,9.4567,9.4567,9.3088,9.3318,333136,0
2006-03-17,9.3735,9.4837,9.2944,9.4427,1130424,0
2006-03-20,9.4158,9.4253,9.179,9.2262,612166,0
2006-03-21,9.1884,9.2402,8.9216,9.0883,573039,0
2006-03-22,9.1028,9.1192,9.0042,9.0883,506923,0
2006-03-23,9.0978,9.2596,9.0978,9.2162,173436,0
2006-03-24,9.2357,9.3088,9.1705,9.2894,342860,0
2006-03-27,9.3088,9.3088,9.1426,9.2357,544188,0
2006-03-28,9.2402,9.2894,9.1934,9.2262,665422,0
2006-03-29,9.2262,9.3501,9.2028,9.3039,452214,0
2006-03-30,9.2894,9.4522,9.2546,9.3501,196046,0
2006-03-31,9.4253,9.4338,9.2262,9.2769,231086,0
2006-04-03,9.3178,9.507,9.1705,9.2117,486272,0
2006-04-04,9.1615,9.2262,9.0087,9.05,1382856,0
2006-04-05,9.0545,9.2028,8.9574,8.9714,452190,0
2006-04-06,8.9265,9.0226,8.7593,8.9952,703419,0
2006-04-07,8.9574,9.0545,8.7688,8.7911,403426,0
2006-04-10,8.7738,8.8798,8.7404,8.8385,649606,0
2006-04-11,8.9167,9.0366,8.6483,8.7269,753968,0
2006-04-12,8.719,8.8882,8.6394,8.8703,755427,0
2006-04-13,8.8798,8.9216,8.7499,8.7738,195176,0
2006-04-17,8.7961,8.9624,8.6344,8.6672,542940,0
2006-04-18,8.6344,8.8475,8.6344,8.7961,551769,0
2006-04-19,8.7911,9.0545,8.6907,8.9809,1277971,0
2006-04-20,9.0042,9.2596,8.6672,9.1113,1332202,0
2006-04-21,9.2162,9.2357,9.0042,9.0739,1034216,0
2006-04-24,9.05,9.0545,8.8882,8.9624,695260,0
2006-04-25,9.0002,9.0132,8.8618,9.0132,1164912,0
2006-04-26,9.0366,9.0928,8.9216,9.0316,1017838,0
2006-04-27,9.0042,9.1282,8.9495,8.9624,917815,0
2006-04-28,8.8882,9.0689,8.8882,8.9624,744268,0
2006-05-01,9.0226,9.0689,8.7738,9.0176,900204,0
2006-05-02,9.0132,9.0978,8.94,9.0978,992327,0
2006-05-03,9.0784,9.2357,9.0595,9.1839,510676,0
2006-05-04,9.2117,9.2989,9.1381,9.2501,735476,0
2006-05-05,9.2854,9.3039,9.1984,9.2357,1134131,0
2006-05-08,9.2357,9.2357,9.1113,9.1426,1126649,0
2006-05-09,9.1192,9.1331,9.0639,9.1192,397472,0
2006-05-10,9.1282,9.1282,8.9495,9.0271,337942,0
2006-05-11,9.0042,9.0456,8.8703,8.94,483883,0
2006-05-12,8.9216,8.9216,8.7314,8.7738,543829,0
2006-05-15,8.7096,8.8568,8.5975,8.7001,632865,0
2006-05-16,8.7359,8.7872,8.6807,8.7544,934804,0
2006-05-17,8.7499,8.7738,8.602,8.719,678191,0
2006-05-18,8.723,8.8191,8.5881,8.6394,465623,0
2006-05-19,8.6294,8.7096,8.5149,8.5975,758244,0
2006-05-22,8.5662,8.5747,8.3627,8.4502,846751,0
2006-05-23,8.501,8.5428,8.2795,8.2845,580302,0
2006-05-24,8.3029,8.4274,8.164,8.3765,891965,0
2006-05-25,8.4368,8.5528,8.289,8.5528,587179,0
2006-05-26,8.6165,8.6165,8.5104,8.5747,309737,0
2006-05-30,8.5289,8.5428,8.4084,8.4179,674024,0
2006-05-31,8.4676,8.7738,8.4592,8.6344,1197420,0
2006-06-01,8.6951,8.9122,8.6951,8.8798,1074829,0
2006-06-02,8.8977,9.0316,8.7359,9.0176,695329,0
2006-06-05,9.0271,9.0271,8.8703,8.8882,767516,0
2006-06-06,8.9305,8.9305,8.7544,8.824,635302,0
2006-06-07,8.8051,8.8798,8.6951,8.8051,527913,0
2006-06-08,8.7544,9.0042,8.7001,8.9534,1204259,0
2006-06-09,9.0002,9.0042,8.824,8.9305,575952,0
2006-06-12,8.9122,8.9122,8.7001,8.7404,665470,0
2006-06-13,8.7788,8.7872,8.5796,8.6672,958840,0
2006-06-14,8.7001,8.7096,8.4642,8.5618,671264,0
2006-06-15,8.5926,8.6807,8.5926,8.6578,638193,0
2006-06-16,8.6394,8.7359,8.5618,8.6483,1521302,0
2006-06-19,8.6578,8.6578,8.4776,8.4871,347840,0
2006-06-20,8.4592,8.5239,8.391,8.4319,345823,0
2006-06-21,8.4502,8.6951,8.4502,8.612,433247,0
2006-06-22,8.5926,8.7096,8.4179,8.6483,581758,0
2006-06-23,8.612,8.6439,8.4961,8.5333,547836,0
2006-06-26,8.5841,8.621,8.4542,8.4871,650914,0
2006-06-27,8.4642,8.5428,8.289,8.3108,1152133,0
2006-06-28,8.3437,8.4274,8.3108,8.3532,978621,0
2006-06-29,8.3577,8.5926,8.3577,8.5796,685106,0
2006-06-30,8.607,8.6627,8.4676,8.5428,803239,0
2006-07-03,8.5926,8.7051,8.5149,8.7001,230585,0
2006-07-05,8.626,8.7096,8.4911,8.5926,443496,0
2006-07-06,8.6294,8.7788,8.4502,8.6578,381025,0
2006-07-07,8.6483,8.7096,8.4417,8.4592,227586,0
2006-07-10,8.4911,8.4961,8.386,8.4776,580911,0
2006-07-11,8.4542,8.5573,8.3532,8.5333,376883,0
2006-07-12,8.501,8.5333,8.3627,8.3627,365793,0
2006-07-13,8.3532,8.4084,8.2611,8.3063,453991,0
2006-07-14,8.289,8.5055,8.2611,8.4368,633213,0
2006-07-17,8.4676,8.4776,8.3482,8.4084,408387,0
2006-07-18,8.4502,8.6951,8.4179,8.6344,801413,0
2006-07-19,8.6483,9.0042,8.6483,8.9952,801680,0
2006-07-20,8.9574,9.0042,8.6717,8.6951,370506,0
2006-07-21,8.6483,8.7499,8.3672,8.5926,522737,0
2006-07-24,8.6165,8.8927,8.612,8.8385,575281,0
2006-07-25,8.8798,9.0928,8.7872,8.9809,742266,0
2006-07-26,8.9355,9.0002,8.829,8.9265,345080,0
2006-07-27,8.9952,9.0042,8.5618,8.626,1472771,0
2006-07-28,8.6907,8.8051,8.501,8.6294,612547,0
2006-07-31,8.5289,8.7146,8.5289,8.5428,835276,0
2006-08-01,8.4911,8.5573,8.3203,8.3672,507994,0
2006-08-02,8.4179,8.4776,8.2706,8.3532,337026,0
2006-08-03,8.298,8.3437,8.1959,8.3203,775049,0
2006-08-04,8.2566,8.607,8.0251,8.2466,861770,0
2006-08-07,8.1914,8.3298,8.0993,8.289,372381,0
2006-08-08,8.3298,8.3672,8.1182,8.164,503807,0
2006-08-09,8.2706,8.3343,8.1227,8.1417,707505,0
2006-08-10,8.0804,8.2466,7.9659,8.1591,668731,0
2006-08-11,8.1272,8.173,8.0296,8.1137,283037,0
2006-08-14,8.1541,8.2198,8.0575,8.0899,392103,0
2006-08-15,8.164,8.2795,8.0575,8.1367,500406,0
2006-08-16,8.1864,8.3108,8.1864,8.2706,150462,0
2006-08-17,8.2288,8.3108,8.0715,8.0849,849956,0
2006-08-18,8.1227,8.1227,8.0804,8.0849,302572,0
2006-08-21,8.0391,8.0899,8.0391,8.0899,388700,0
2006-08-22,8.0804,8.0899,7.9749,8.0675,435082,0
2006-08-23,8.048,8.0849,7.9147,7.9749,246695,0
2006-08-24,7.9978,8.048,7.8181,7.9052,725617,0
2006-08-25,7.9052,7.9471,7.8589,7.8867,508561,0
2006-08-28,7.8819,7.9883,7.8136,7.8181,1312951,0
2006-08-29,7.8589,8.1137,7.841,8.0207,1448500,0
2006-08-30,8.0715,8.3063,7.9236,8.1137,759090,0
2006-08-31,8.1591,8.2054,8.0899,8.173,821830,0
2006-09-01,8.2288,8.2706,8.1541,8.173,374518,0
2006-09-05,8.1814,8.2845,8.1137,8.2566,403726,0
2006-09-06,8.1914,8.2288,8.1317,8.1317,837312,0
2006-09-07,8.0993,8.2935,8.0993,8.2611,941826,0
2006-09-08,8.2566,8.3153,8.1591,8.2611,1266538,0
2006-09-11,8.5796,8.5796,8.3063,8.4179,1773200,0
2006-09-12,8.4726,8.5662,8.4368,8.4676,1040402,0
2006-09-13,8.4368,8.626,8.4368,8.6165,893284,0
2006-09-14,8.5662,8.5881,8.4452,8.4776,1152863,0
2006-09-15,8.5428,8.5528,8.3108,8.3343,1391410,0
2006-09-18,8.3029,8.5104,8.289,8.3672,541117,0
2006-09-19,8.3672,8.4871,8.2935,8.4592,975823,0
2006-09-20,8.5333,8.5618,8.4592,8.5428,629910,0
2006-09-21,8.5926,8.5926,8.3627,8.386,374890,0
2006-09-22,8.3437,8.381,8.2153,8.3108,507106,0
2006-09-25,8.3437,8.5104,8.1864,8.3153,807691,0
2006-09-26,8.289,8.4452,8.2845,8.4274,945386,0
2006-09-27,8.386,8.5383,8.3343,8.5194,465699,0
2006-09-28,8.5528,8.6672,8.5194,8.6344,945426,0
2006-09-29,8.6627,8.7314,8.607,8.6717,727588,0
2006-10-02,8.6294,8.7404,8.607,8.7096,666650,0
2006-10-03,8.6672,8.8051,8.6165,8.7738,938529,0
2006-10-04,8.7833,8.8191,8.6672,8.7961,1124688,0
2006-10-05,8.8191,8.8977,8.7593,8.8385,577511,0
2006-10-06,8.8051,8.8335,8.6672,8.8051,1036641,0
2006-10-09,8.8191,8.94,8.8191,8.94,358215,0
2006-10-10,8.9495,9.0545,8.8977,8.9809,609095,0
2006-10-11,8.9624,8.9952,8.852,8.94,413198,0
2006-10-12,8.9858,9.1113,8.8977,9.1068,427620,0
2006-10-13,9.1381,9.2212,9.0271,9.2162,556925,0
2006-10-16,9.2212,9.2546,9.1028,9.2451,404447,0
2006-10-17,9.2262,9.3088,9.0545,9.2686,808478,0
2006-10-18,9.2894,9.4652,9.2357,9.2894,869777,0
2006-10-19,9.3501,9.581,9.3501,9.572,1197105,0
2006-10-20,9.614,9.632,9.531,9.581,886591,0
2006-10-23,9.55,9.698,9.522,9.688,691704,0
2006-10-24,9.698,9.804,9.664,9.734,480922,0
2006-10-25,9.706,9.794,9.678,9.762,403101,0
2006-10-26,9.812,9.822,9.669,9.72,686585,0
2006-10-27,9.688,9.72,9.59,9.604,656912,0
2006-10-30,9.581,9.632,9.522,9.581,742796,0
2006-10-31,9.562,9.678,9.4987,9.55,572551,0
2006-11-01,9.581,9.655,9.4158,9.4293,417525,0
2006-11-02,9.4069,9.572,9.3501,9.4887,562849,0
2006-11-03,9.517,9.599,9.4427,9.4837,349373,0
2006-11-06,9.522,9.562,9.4837,9.545,332744,0
2006-11-07,9.558,9.599,9.4567,9.4737,705778,0
2006-11-08,9.4158,9.655,9.4113,9.576,1331629,0
2006-11-09,9.572,9.669,9.4987,9.581,1613707,0
2006-11-10,9.604,9.698,9.576,9.698,645574,0
2006-11-13,9.706,9.744,9.636,9.72,659577,0
2006-11-14,9.706,9.877,9.614,9.873,1096914,0
2006-11-15,9.863,9.937,9.827,9.881,903503,0
2006-11-16,9.941,9.941,9.822,9.918,606615,0
2006-11-17,9.918,9.951,9.804,9.951,993664,0
2006-11-20,9.9,9.979,9.822,9.97,678105,0
2006-11-21,9.979,10.011,9.887,10.002,761449,0
2006-11-22,10.002,10.002,9.913,10.002,397203,0
2006-11-24,9.927,9.998,9.927,9.984,253338,0
2006-11-27,9.951,9.951,9.79,9.804,900999,0
2006-11-28,9.79,9.836,9.626,9.818,1230907,0
2006-11-29,9.895,9.918,9.775,9.913,610036,0
2006-11-30,9.877,10.067,9.79,9.961,1212484,0
2006-12-01,9.993,10.122,9.887,10.094,1053929,0
2006-12-04,10.126,10.297,10.094,10.293,734674,0
2006-12-05,10.307,10.307,10.199,10.273,535900,0
2006-12-06,10.264,10.273,10.15,10.199,349727,0
2006-12-07,10.191,10.283,10.094,10.213,518708,0
2006-12-08,10.208,10.321,10.168,10.279,590018,0
2006-12-11,10.255,10.255,10.011,10.025,639007,0
2006-12-12,10.025,10.16,9.927,10.08,1123800,0
2006-12-13,10.136,10.15,10.006,10.084,451777,0
2006-12-14,10.098,10.217,10.044,10.053,320069,0
2006-12-15,10.053,10.16,10.025,10.067,594607,0
2006-12-18,10.062,10.122,9.873,9.9,397086,0
2006-12-19,9.863,9.895,9.738,9.845,577423,0
2006-12-20,9.827,9.873,9.738,9.804,398480,0
2006-12-21,9.832,9.951,9.77,9.854,639097,0
2006-12-22,9.873,9.947,9.808,9.891,332402,0
2006-12-26,9.877,9.932,9.873,9.905,261403,0
2006-12-27,9.918,10.112,9.918,10.084,353403,0
2006-12-28,10.084,10.154,10.044,10.103,296984,0
2006-12-29,10.126,10.168,10.011,10.14,534959,0
2007-01-03,10.16,10.177,9.836,9.993,769203,0
2007-01-04,10.002,10.075,9.863,10.044,422601,0
2007-01-05,9.989,10.094,9.965,10.002,406900,0
2007-01-08,9.965,9.979,9.854,9.956,421438,0
2007-01-09,9.951,9.97,9.863,9.918,776155,0
2007-01-10,9.845,9.975,9.804,9.97,315488,0
2007-01-11,9.979,10.118,9.927,9.984,430012,0
2007-01-12,9.975,10.118,9.961,10.108,382962,0
2007-01-16,10.14,10.222,9.979,10.035,466270,0
2007-01-17,10.053,10.131,9.993,10.094,598830,0
2007-01-18,10.343,10.855,10.316,10.684,2757885,0
2007-01-19,10.694,10.85,10.672,10.837,792145,0
2007-01-22,10.769,10.833,10.564,10.823,1000295,0
2007-01-23,10.801,10.883,10.796,10.841,1363658,0
2007-01-24,10.855,10.874,10.819,10.85,771807,0
2007-01-25,10.847,10.874,10.787,10.85,680122,0
2007-01-26,10.827,10.916,10.778,10.85,631232,0
2007-01-29,10.801,10.883,10.708,10.874,838958,0
2007-01-30,10.906,10.906,10.741,10.892,665608,0
2007-01-31,10.819,10.916,10.672,10.809,1080854,0
2007-02-01,11.262,11.987,11.257,11.724,4376013,0
2007-02-02,11.785,11.914,11.677,11.771,994339,0
2007-02-05,11.785,11.829,11.705,11.799,760442,0
2007-02-06,11.824,11.924,11.733,11.9,768336,0
2007-02-07,11.871,11.924,11.785,11.834,1008127,0
2007-02-08,11.794,11.803,11.705,11.757,617020,0
2007-02-09,11.775,11.817,11.641,11.659,288927,0
2007-02-12,11.659,11.659,11.434,11.48,1238361,0
2007-02-13,11.525,11.817,11.493,11.807,1167497,0
2007-02-14,11.799,11.876,11.636,11.739,1383886,0
2007-02-15,11.748,11.766,11.627,11.724,497475,0
2007-02-16,11.724,11.771,11.655,11.733,636638,0
2007-02-20,11.691,11.807,11.608,11.775,764010,0
2007-02-21,11.748,11.824,11.691,11.753,427818,0
2007-02-22,11.715,11.775,11.605,11.695,406693,0
2007-02-23,11.655,11.733,11.576,11.655,285589,0
2007-02-26,11.636,11.771,11.533,11.659,340388,0
2007-02-27,11.627,11.627,11.313,11.351,983501,0
2007-02-28,11.346,11.453,11.197,11.365,1275002,0
2007-03-01,11.133,11.475,11.049,11.313,617218,0
2007-03-02,11.281,11.295,11.133,11.188,429315,0
2007-03-05,11.058,11.216,10.86,11.036,663049,0
2007-03-06,10.976,11.138,10.976,11.073,674111,0
2007-03-07,11.133,11.147,11.018,11.082,1050538,0
2007-03-08,11.092,11.23,11.092,11.174,481723,0
2007-03-09,11.281,11.346,11.166,11.174,452454,0
2007-03-12,11.174,11.425,11.174,11.383,595939,0
2007-03-13,11.425,11.425,11.003,11.049,1090199,0
2007-03-14,11.003,11.203,10.989,11.197,693046,0
2007-03-15,11.216,11.365,11.147,11.267,450045,0
2007-03-16,11.262,11.281,11.129,11.239,860320,0
2007-03-19,11.257,11.397,11.174,11.336,406985,0
2007-03-20,11.323,11.466,11.257,11.439,424901,0
2007-03-21,11.47,11.576,11.434,11.576,554495,0
2007-03-22,11.561,11.59,11.457,11.497,669944,0
2007-03-23,11.543,11.636,11.429,11.567,638207,0
2007-03-26,11.543,11.733,11.533,11.724,514765,0
2007-03-27,11.709,11.856,11.691,11.753,688432,0
2007-03-28,11.724,11.817,11.567,11.655,949535,0
2007-03-29,11.687,11.705,11.581,11.659,351191,0
2007-03-30,11.659,11.799,11.627,11.799,538974,0
2007-04-02,11.799,11.856,11.659,11.785,679497,0
2007-04-03,11.794,11.918,11.743,11.848,479170,0
2007-04-04,11.813,11.866,11.771,11.775,297266,0
2007-04-05,11.813,11.9,11.766,11.844,334070,0
2007-04-09,11.813,11.848,11.705,11.709,457088,0
2007-04-10,11.719,11.9,11.719,11.895,415770,0
2007-04-11,11.918,11.932,11.775,11.866,463948,0
2007-04-12,11.82,11.862,11.781,11.813,198324,0
2007-04-13,11.794,11.965,11.743,11.965,837401,0
2007-04-16,11.996,12.218,11.996,12.218,274150,0
2007-04-17,12.227,12.227,12.104,12.19,348318,0
2007-04-18,12.153,12.227,11.996,12.122,581341,0
2007-04-19,12.08,12.25,11.978,12.204,548475,0
2007-04-20,12.328,12.384,12.194,12.214,804788,0
2007-04-23,12.184,12.278,12.184,12.278,662048,0
2007-04-24,12.342,12.342,12.132,12.254,482412,0
2007-04-25,12.334,12.389,12.236,12.356,377034,0
2007-04-26,13.819,14.029,12.774,13.286,2109230,0
2007-04-27,13.672,13.672,13.173,13.438,1409181,0
2007-04-30,13.402,13.543,13.073,13.248,1111891,0
2007-05-01,13.253,13.326,12.878,13.304,932230,0
2007-05-02,13.272,13.42,13.182,13.317,611758,0
2007-05-03,13.3,13.382,13.224,13.304,934971,0
2007-05-04,13.308,13.41,13.106,13.267,681510,0
2007-05-07,13.267,13.358,13.206,13.267,457161,0
2007-05-08,13.224,13.253,13.067,13.248,377068,0
2007-05-09,13.14,13.392,13.114,13.336,521523,0
2007-05-10,13.206,13.22,13.045,13.053,486565,0
2007-05-11,13.119,13.214,13.053,13.168,569307,0
2007-05-14,13.133,13.168,12.953,12.975,582060,0
2007-05-15,12.963,13.097,12.925,12.963,1216968,0
2007-05-16,13.026,13.138,12.929,13.063,572078,0
2007-05-17,13.021,13.14,13.002,13.077,794839,0
2007-05-18,13.138,13.354,13.101,13.277,739558,0
2007-05-21,13.238,13.425,13.238,13.425,426257,0
2007-05-22,13.372,13.477,13.322,13.457,620358,0
2007-05-23,13.451,13.515,13.344,13.382,631610,0
2007-05-24,13.349,13.447,13.154,13.191,1154307,0
2007-05-25,13.2,13.234,12.953,13.016,1028663,0
2007-05-29,13.04,13.267,13.021,13.262,671232,0
2007-05-30,13.182,13.3,13.077,13.295,435551,0
2007-05-31,13.308,13.382,13.224,13.326,683800,0
2007-06-01,13.372,13.571,13.349,13.571,1045339,0
2007-06-04,13.548,13.612,13.415,13.576,521220,0
2007-06-05,13.506,13.677,13.415,13.525,604949,0
2007-06-06,13.438,13.506,13.248,13.3,678553,0
2007-06-07,13.286,13.402,13.138,13.15,724928,0
2007-06-08,13.138,13.317,13.128,13.286,660827,0
2007-06-11,13.229,13.267,13.067,13.097,435344,0
2007-06-12,13.067,13.168,12.873,12.905,639131,0
2007-06-13,12.939,13.097,12.915,13.053,1195451,0
2007-06-14,13.087,13.091,12.873,12.878,1243287,0
2007-06-15,13.077,13.322,13.058,13.322,1349144,0
2007-06-18,13.077,13.14,12.722,13.111,2149038,0
2007-06-19,13.067,13.234,13.067,13.196,728510,0
2007-06-20,13.224,13.358,12.915,12.929,830460,0
2007-06-21,12.887,12.919,12.647,12.765,1164205,0
2007-06-22,12.703,12.846,12.679,12.699,976271,0
2007-06-25,12.643,12.863,12.643,12.792,649606,0
2007-06-26,12.792,12.939,12.647,12.665,1306851,0
2007-06-27,12.643,12.929,12.579,12.929,639523,0
2007-06-28,12.949,13.063,12.832,12.846,540554,0
2007-06-29,12.873,13.053,12.707,12.765,680228,0
2007-07-02,12.846,13.026,12.796,13.007,808063,0
2007-07-03,13.045,13.111,12.863,12.984,265634,0
2007-07-05,13.021,13.111,12.896,13.016,616481,0
2007-07-06,13.04,13.272,12.925,13.238,432233,0
2007-07-09,13.677,13.714,13.457,13.525,1191007,0
2007-07-10,13.457,13.457,13.182,13.425,1155519,0
2007-07-11,13.451,13.576,13.425,13.529,516864,0
2007-07-12,13.557,13.875,13.506,13.801,849849,0
2007-07-13,13.797,13.797,13.63,13.761,490644,0
2007-07-16,13.748,13.885,13.748,13.834,736854,0
2007-07-17,13.899,14.111,13.784,14.107,1241106,0
2007-07-18,13.691,13.761,13.082,13.6,6061508,0
2007-07-19,13.662,13.819,13.622,13.714,2604165,0
2007-07-20,13.686,13.686,13.304,13.406,1476486,0
2007-07-23,13.434,13.612,13.434,13.552,1275974,0
2007-07-24,13.465,13.63,13.22,13.262,1564063,0
2007-07-25,13.387,13.402,12.836,12.901,1503164,0
2007-07-26,12.699,12.836,12.144,12.361,1496363,0
2007-07-27,12.361,12.417,11.9,12.001,1849861,0
2007-07-30,12.019,12.241,11.799,12.171,1564605,0
2007-07-31,12.268,12.328,11.91,11.918,1456916,0
2007-08-01,11.89,11.974,11.567,11.743,1962732,0
2007-08-02,11.762,11.91,11.705,11.82,951411,0
2007-08-03,11.817,11.817,11.434,11.511,1135055,0
2007-08-06,11.493,12.166,11.313,12.112,2155322,0
2007-08-07,12.314,12.426,12.117,12.361,1907290,0
2007-08-08,12.153,12.647,12.122,12.31,1704801,0
2007-08-09,12.288,12.46,11.753,11.956,1718332,0
2007-08-10,11.829,12.853,11.507,12.436,1682155,0
2007-08-13,12.551,13.021,11.982,12.085,1151993,0
2007-08-14,12.108,12.361,11.946,11.965,522853,0
2007-08-15,11.987,12.024,11.47,11.493,691497,0
2007-08-16,11.501,11.668,10.97,11.457,1352037,0
2007-08-17,11.914,12.259,11.7,12.09,1236354,0
2007-08-20,12.132,12.259,11.655,11.876,532603,0
2007-08-21,11.91,11.91,11.561,11.636,1201947,0
2007-08-22,11.766,11.775,11.501,11.668,1240549,0
2007-08-23,11.709,11.946,11.617,11.813,671969,0
2007-08-24,11.799,11.89,11.743,11.88,426708,0
2007-08-27,11.89,11.924,11.729,11.799,420668,0
2007-08-28,11.705,11.709,11.48,11.525,989127,0
2007-08-29,11.617,11.683,11.434,11.543,765457,0
2007-08-30,11.405,11.65,11.295,11.543,689305,0
2007-08-31,11.691,11.871,11.515,11.799,1008912,0
2007-09-04,11.733,11.89,11.719,11.813,919794,0
2007-09-05,11.757,11.766,11.543,11.677,893588,0
2007-09-06,11.691,11.799,11.461,11.709,588125,0
2007-09-07,11.543,11.748,11.533,11.659,978505,0
2007-09-10,11.705,11.743,11.041,11.309,883808,0
2007-09-11,11.355,11.52,11.304,11.48,750829,0
2007-09-12,11.457,11.48,11.216,11.281,1411947,0
2007-09-13,11.336,11.383,11.234,11.323,1317164,0
2007-09-14,11.234,11.453,11.161,11.397,951975,0
2007-09-17,11.351,11.387,11.179,11.193,877355,0
2007-09-18,11.277,11.766,11.211,11.766,848560,0
2007-09-19,11.866,12.231,11.866,12.204,1163686,0
2007-09-20,12.19,12.288,12.072,12.184,408841,0
2007-09-21,12.259,12.436,12.214,12.422,1076308,0
2007-09-24,12.417,12.508,12.112,12.204,1435503,0
2007-09-25,12.148,12.162,11.974,12.072,486949,0
2007-09-26,12.153,12.375,12.094,12.342,917404,0
2007-09-27,12.334,12.49,12.199,12.422,671300,0
2007-09-28,12.352,12.46,12.132,12.412,604419,0
2007-10-01,12.417,12.779,12.417,12.699,929026,0
2007-10-02,12.707,12.707,12.467,12.689,501263,0
2007-10-03,12.593,12.621,12.292,12.417,988433,0
2007-10-04,12.471,12.602,12.314,12.583,552350,0
2007-10-05,12.565,13.002,12.565,12.911,643155,0
2007-10-08,12.863,12.915,12.626,12.836,537503,0
2007-10-09,12.846,13.04,12.801,12.949,1824256,0
2007-10-10,12.929,13.119,12.759,13.087,605570,0
2007-10-11,13.178,13.368,12.984,13.15,628954,0
2007-10-12,13.14,13.331,13.002,13.3,504032,0
2007-10-15,13.29,13.29,12.929,13.154,632616,0
2007-10-16,13.097,13.224,12.963,13.196,709862,0
2007-10-17,13.372,13.515,13.168,13.438,820953,0
2007-10-18,13.382,13.438,13.154,13.308,991528,0
2007-10-19,13.286,13.344,12.929,12.949,590863,0
2007-10-22,12.853,13.15,12.796,13.045,695238,0
2007-10-23,13.154,13.3,12.759,13.214,891314,0
2007-10-24,13.067,13.286,12.436,12.826,2188779,0
2007-10-25,12.853,12.911,11.848,12.029,3187969,0
2007-10-26,11.996,12.426,11.996,12.334,1262061,0
2007-10-29,12.407,12.476,12.334,12.412,517923,0
2007-10-30,12.38,12.508,12.31,12.394,485008,0
2007-10-31,12.445,12.661,12.334,12.602,1020422,0
2007-11-01,12.454,12.626,12.227,12.389,902685,0
2007-11-02,12.517,12.607,12.278,12.445,573831,0
2007-11-05,12.361,12.384,12.18,12.319,875557,0
2007-11-06,12.342,12.467,12.204,12.426,857140,0
2007-11-07,12.25,12.356,12.072,12.166,663969,0
2007-11-08,12.245,12.45,12.214,12.37,773296,0
2007-11-09,12.214,12.31,12.072,12.184,732206,0
2007-11-12,12.194,12.347,12.141,12.141,676554,0
2007-11-13,12.227,12.412,12.171,12.394,432087,0
2007-11-14,12.436,12.436,12.18,12.268,562288,0
2007-11-15,12.194,12.334,12.122,12.208,542373,0
2007-11-16,12.245,12.384,12.053,12.25,981670,0
2007-11-19,12.122,12.166,11.683,11.775,574749,0
2007-11-20,11.743,11.982,11.595,11.866,530904,0
2007-11-21,11.775,11.856,11.52,11.691,868996,0
2007-11-23,11.807,12.531,11.803,12.334,541734,0
2007-11-26,12.324,12.422,11.655,11.683,1138689,0
2007-11-27,11.719,11.817,11.484,11.683,834497,0
2007-11-28,11.785,12.09,11.65,12.085,865743,0
2007-11-29,12.029,12.283,12.029,12.245,878006,0
2007-11-30,12.467,12.593,12.25,12.384,600024,0
2007-12-03,12.508,12.531,12.31,12.31,671204,0
2007-12-04,12.194,12.31,11.956,12.218,730668,0
2007-12-05,12.319,12.454,12.194,12.338,601114,0
2007-12-06,12.288,12.499,12.274,12.445,682959,0
2007-12-07,12.499,12.573,12.467,12.541,817501,0
2007-12-10,13.021,13.021,12.75,12.814,970553,0
2007-12-11,12.887,13.087,12.314,12.375,1186041,0
2007-12-12,12.741,12.755,12.208,12.417,1179730,0
2007-12-13,12.352,12.503,12.288,12.407,640799,0
2007-12-14,12.288,12.467,12.236,12.292,522929,0
2007-12-17,12.236,12.412,12.104,12.156,700530,0
2007-12-18,12.283,12.361,12.029,12.254,718756,0
2007-12-19,12.204,12.25,11.974,12.015,582219,0
2007-12-20,11.982,12.222,11.817,11.996,875477,0
2007-12-21,12.112,12.259,11.982,12.184,2126293,0
2007-12-24,12.278,12.481,12.162,12.278,164670,0
2007-12-26,12.153,12.454,12.024,12.141,528147,0
2007-12-27,12.09,12.236,11.9,11.924,720533,0
2007-12-28,11.956,12.204,11.91,11.965,350681,0
2007-12-31,11.88,12.171,11.824,11.992,444710,0
2008-01-02,11.95,12.029,11.561,11.613,659606,0
2008-01-03,11.613,11.743,11.533,11.581,690864,0
2008-01-04,11.434,11.561,11.309,11.425,1256273,0
2008-01-07,11.501,11.641,11.429,11.552,1143155,0
2008-01-08,11.627,11.82,11.17,11.174,1016758,0
2008-01-09,11.248,11.369,11.115,11.365,628591,0
2008-01-10,11.304,11.439,11.147,11.319,1005948,0
2008-01-11,11.207,11.346,11.073,11.129,811012,0
2008-01-14,11.221,11.493,11.221,11.419,1067285,0
2008-01-15,11.239,11.585,11.234,11.507,1401122,0
2008-01-16,11.501,11.871,11.501,11.739,1881785,0
2008-01-17,11.739,11.762,11.058,11.068,2119924,0
2008-01-18,11.078,11.397,10.55,10.718,1886227,0
2008-01-22,10.293,11.115,10.191,10.809,1352993,0
2008-01-23,10.536,11.054,10.357,11.012,2199429,0
2008-01-24,11.054,11.054,10.718,10.764,1361242,0
2008-01-25,10.736,10.916,10.626,10.787,1322001,0
2008-01-28,10.741,11.101,10.658,11.073,1220848,0
2008-01-29,11.068,11.271,10.874,10.948,1404516,0
2008-01-30,10.208,11.262,10.208,10.827,4369404,0
2008-01-31,10.63,11.049,10.63,10.935,2176441,0
2008-02-01,10.958,11.221,10.75,11.064,1152638,0
2008-02-04,11.041,11.049,10.819,10.966,842068,0
2008-02-05,10.736,10.841,10.667,10.694,1033313,0
2008-02-06,10.801,11.018,10.769,10.878,1390318,0
2008-02-07,10.833,10.998,10.732,10.883,1471470,0
2008-02-08,10.892,11.041,10.694,10.93,983313,0
2008-02-11,10.901,11.161,10.833,11.124,978595,0
2008-02-12,11.197,11.197,10.874,10.958,1007080,0
2008-02-13,11.082,11.156,10.944,11.124,769147,0
2008-02-14,11.124,11.124,10.827,10.883,567819,0
2008-02-15,10.805,10.896,10.662,10.827,778859,0
2008-02-19,10.989,10.989,10.684,10.827,1237710,0
2008-02-20,10.827,11.313,10.746,11.262,1713127,0
2008-02-21,11.323,11.419,11.082,11.106,669539,0
2008-02-22,11.147,11.188,10.809,11.008,945390,0
2008-02-25,10.989,11.221,10.864,11.12,698412,0
2008-02-26,11.032,11.174,10.901,11.003,822233,0
2008-02-27,10.883,11.23,10.87,11.207,1016480,0
2008-02-28,11.138,11.188,10.925,11.087,1216848,0
2008-02-29,10.935,11.046,10.736,10.792,894534,0
2008-03-03,10.778,10.935,10.607,10.819,925193,0
2008-03-04,10.684,10.769,10.497,10.667,1591858,0
2008-03-05,10.746,10.944,10.662,10.944,1272025,0
2008-03-06,10.901,11.078,10.883,11.008,1517039,0
2008-03-07,10.989,11.216,10.883,10.998,1908793,0
2008-03-10,11.049,11.147,10.726,10.726,1764598,0
2008-03-11,10.704,10.883,10.569,10.796,1680612,0
2008-03-12,10.85,10.984,10.654,10.801,1186161,0
2008-03-13,10.654,11.106,10.593,11.018,2186165,0
2008-03-14,11.092,11.138,10.64,10.736,1581602,0
2008-03-17,10.412,10.769,10.412,10.607,1159892,0
2008-03-18,10.874,11.032,10.654,10.976,921480,0
2008-03-19,11.082,11.142,10.68,10.684,1108226,0
2008-03-20,10.801,11.197,10.515,11.082,2837769,0
2008-03-24,11.147,11.466,11.106,11.327,816812,0
2008-03-25,11.304,11.41,11.197,11.304,1301850,0
2008-03-26,11.225,11.336,11.156,11.257,679323,0
2008-03-27,11.299,11.299,11.046,11.064,443268,0
2008-03-28,11.058,11.23,10.874,11.032,872149,0
2008-03-31,11.027,11.529,11.027,11.461,822874,0
2008-04-01,11.848,11.96,11.599,11.91,1143222,0
2008-04-02,11.88,11.88,11.557,11.715,762320,0
2008-04-03,11.617,11.766,11.48,11.659,1026748,0
2008-04-04,11.691,11.785,11.439,11.617,545929,0
2008-04-07,11.719,11.956,11.585,11.659,745649,0
2008-04-08,11.59,11.668,11.457,11.533,783319,0
2008-04-09,11.576,11.576,11.243,11.313,784336,0
2008-04-10,11.336,11.595,11.221,11.488,708128,0
2008-04-11,11.397,11.501,11.188,11.23,577499,0
2008-04-14,11.248,11.576,11.248,11.397,827329,0
2008-04-15,11.453,11.636,11.415,11.576,678549,0
2008-04-16,11.659,12.072,11.543,12.024,858148,0
2008-04-17,12.024,12.19,11.65,12.09,1075018,0
2008-04-18,12.236,12.46,12.236,12.436,689782,0
2008-04-21,12.302,12.436,12.08,12.171,562146,0
2008-04-22,12.072,12.422,11.817,12.104,1376224,0
2008-04-23,12.404,12.541,12.122,12.412,1357474,0
2008-04-24,12.445,12.905,12.085,12.214,1571687,0
2008-04-25,12.236,12.485,12.199,12.426,481559,0
2008-04-28,12.517,12.621,12.148,12.417,1479341,0
2008-04-29,12.445,12.445,12.148,12.194,1089760,0
2008-04-30,12.245,12.499,12.156,12.302,1381500,0
2008-05-01,12.268,12.49,12.204,12.375,905132,0
2008-05-02,12.45,12.467,12.222,12.347,529509,0
2008-05-05,12.417,12.49,12.306,12.404,591697,0
2008-05-06,12.352,12.417,12.214,12.292,595258,0
2008-05-07,12.347,12.467,12.132,12.162,318936,0
2008-05-08,12.184,12.218,12.015,12.099,574327,0
2008-05-09,11.996,12.034,11.956,12.015,635082,0
2008-05-12,12.072,12.412,11.936,12.412,1490023,0
2008-05-13,12.404,12.717,12.37,12.689,1322436,0
2008-05-14,12.689,12.949,12.569,12.765,1074998,0
2008-05-15,12.741,12.953,12.583,12.905,477692,0
2008-05-16,12.979,13.15,12.814,13.111,1043719,0
2008-05-19,13.077,13.191,12.878,12.963,1250934,0
2008-05-20,12.929,13.114,12.814,13.035,481623,0
2008-05-21,13.097,13.15,12.873,12.896,833558,0
2008-05-22,12.878,13.011,12.765,12.878,1080030,0
2008-05-23,12.805,12.878,12.661,12.81,1076178,0
2008-05-27,12.774,13.091,12.731,13.077,809564,0
2008-05-28,13.138,13.229,12.887,13.091,565140,0
2008-05-29,13.106,13.234,12.934,13.21,989232,0
2008-05-30,13.206,13.244,13.053,13.21,1271440,0
2008-06-02,13.16,13.267,12.979,13.15,952081,0
2008-06-03,13.21,13.21,12.873,12.963,523121,0
2008-06-04,12.887,13.168,12.836,13.045,490594,0
2008-06-05,13.045,13.277,13.045,13.168,634179,0
2008-06-06,13.077,13.457,12.905,12.911,572160,0
2008-06-09,12.919,13.091,12.679,12.792,693098,0
2008-06-10,12.675,12.846,12.635,12.731,447501,0
2008-06-11,12.675,12.801,12.417,12.417,379899,0
2008-06-12,12.49,12.934,12.49,12.635,362922,0
2008-06-13,12.792,12.979,12.657,12.722,918577,0
2008-06-16,12.699,12.699,12.394,12.508,806719,0
2008-06-17,12.499,12.653,12.389,12.436,340706,0
2008-06-18,12.352,12.602,12.127,12.292,402977,0
2008-06-19,12.292,12.531,12.08,12.236,767944,0
2008-06-20,12.184,12.288,11.794,11.824,1097695,0
2008-06-23,11.918,12.053,11.789,11.871,378386,0
2008-06-24,11.781,11.987,11.673,11.695,518774,0
2008-06-25,11.7,12.053,11.7,11.941,681218,0
2008-06-26,11.82,11.862,11.599,11.705,784851,0
2008-06-27,11.705,11.866,11.623,11.627,1838359,0
2008-06-30,11.608,11.924,11.511,11.715,926084,0
2008-07-01,11.493,11.659,11.041,11.216,1761376,0
2008-07-02,11.166,11.457,10.998,11.032,1284301,0
2008-07-03,11.041,11.142,10.864,10.944,644690,0
2008-07-07,10.984,11.17,10.809,10.944,810185,0
2008-07-08,10.98,11.253,10.906,11.221,1046907,0
2008-07-09,11.243,11.299,10.976,11.027,625897,0
2008-07-10,10.976,11.193,10.827,10.948,1039828,0
2008-07-11,10.778,11.174,10.778,11.124,1160048,0
2008-07-14,11.239,11.369,10.878,10.966,509631,0
2008-07-15,10.819,11.129,10.76,10.966,891278,0
2008-07-16,11.036,11.216,10.874,11.197,836833,0
2008-07-17,11.248,11.543,11.115,11.511,1253535,0
2008-07-18,11.501,11.543,11.054,11.383,1489199,0
2008-07-21,11.448,11.668,11.106,11.599,981932,0
2008-07-22,11.605,11.848,11.17,11.839,859822,0
2008-07-23,12.006,12.643,11.956,12.288,1380945,0
2008-07-24,12.441,12.441,11.82,11.834,1138237,0
2008-07-25,11.968,12.288,11.785,12.144,892068,0
2008-07-28,12.085,12.292,12.006,12.184,920523,0
2008-07-29,12.194,12.685,12.194,12.236,1583177,0
2008-07-30,12.352,12.537,12.144,12.375,831858,0
2008-07-31,12.227,12.436,12.072,12.194,1089309,0
2008-08-01,12.227,12.227,11.91,12.08,1102379,0
2008-08-04,12.048,12.18,11.785,11.982,984597,0
2008-08-05,11.766,12.127,11.753,12.099,1169636,0
2008-08-06,12.09,12.132,11.89,12.08,498883,0
2008-08-07,12.038,12.31,11.924,11.941,481149,0
2008-08-08,11.932,12.231,11.932,12.153,404874,0
2008-08-11,12.029,12.236,11.941,12.236,840214,0
2008-08-12,12.176,12.214,11.88,12.176,380606,0
2008-08-13,12.127,12.236,12.108,12.236,1264673,0
2008-08-14,12.227,12.37,12.18,12.31,2009768,0
2008-08-15,12.45,12.485,12.236,12.375,688715,0
2008-08-18,12.245,12.389,11.956,12.034,716659,0
2008-08-19,11.941,12.144,11.941,12.034,607070,0
2008-08-20,12.058,12.236,11.982,12.132,791932,0
2008-08-21,12.024,12.227,12.024,12.104,402195,0
2008-08-22,12.122,12.236,12.015,12.204,475675,0
2008-08-25,12.141,12.141,11.862,11.946,576724,0
2008-08-26,11.914,12.122,11.89,11.936,625777,0
2008-08-27,11.914,12.122,11.914,12.09,562090,0
2008-08-28,12.108,12.156,12.08,12.127,630352,0
2008-08-29,12.099,12.162,12.072,12.085,519100,0
2008-09-02,12.31,12.342,11.95,12.006,655640,0
2008-09-03,11.965,12.214,11.965,12.184,799076,0
2008-09-04,12.068,12.171,11.733,11.775,496117,0
2008-09-05,11.753,12.038,11.7,11.996,820572,0
2008-09-08,12.222,12.384,11.914,12.068,882819,0
2008-09-09,12.09,12.342,12.006,12.062,1270692,0
2008-09-10,12.194,12.31,11.936,12.214,780324,0
2008-09-11,12.141,12.361,11.982,12.328,705923,0
2008-09-12,12.227,12.404,12.148,12.328,630150,0
2008-09-15,12.204,12.404,11.982,11.996,371705,0
2008-09-16,12.09,12.694,11.753,12.617,1008342,0
2008-09-17,12.268,12.46,12.015,12.099,1170412,0
2008-09-18,12.334,12.896,11.807,12.891,1641813,0
2008-09-19,13.377,13.434,12.707,13.286,2290033,0
2008-09-22,13.15,13.344,12.722,12.759,1193426,0
2008-09-23,12.034,12.467,12.006,12.076,1010119,0
2008-09-24,12.467,12.741,11.928,12.006,825216,0
2008-09-25,12.058,12.09,11.743,11.856,1057635,0
2008-09-26,11.641,12.068,11.581,11.965,614854,0
2008-09-29,11.781,11.848,8.4039,11.313,755441,0
2008-09-30,11.373,11.803,11.319,11.799,893669,0
2008-10-01,11.719,11.719,11.501,11.627,949464,0
2008-10-02,11.529,11.724,11.36,11.387,638776,0
2008-10-03,11.567,11.775,11.313,11.336,1143965,0
2008-10-06,11.174,11.552,11.054,11.341,1896463,0
2008-10-07,11.515,11.585,10.63,10.63,1919343,0
2008-10-08,10.441,10.883,10.16,10.474,2474211,0
2008-10-09,10.612,10.654,9.937,10.011,2845343,0
2008-10-10,9.517,10.002,9.0545,9.941,2045774,0
2008-10-13,10.103,10.588,9.998,10.527,1175091,0
2008-10-14,10.718,10.726,10.035,10.108,1339155,0
2008-10-15,10.035,10.527,9.4987,9.572,1336267,0
2008-10-16,9.614,10.349,9.59,10.339,2473422,0
2008-10-17,10.044,10.365,9.832,9.887,2149499,0
2008-10-20,9.956,10.126,9.891,10.08,2061401,0
2008-10-21,9.951,10.269,9.822,9.947,1280038,0
2008-10-22,9.2357,9.678,9.2357,9.4887,2005882,0
2008-10-23,9.688,10.191,9.4737,10.044,3146081,0
2008-10-24,9.2028,10.264,9.2028,9.951,2511092,0
2008-10-27,9.822,10.035,9.4113,9.4113,919427,0
2008-10-28,9.604,9.877,9.1113,9.822,1586122,0
2008-10-29,9.947,10.556,9.822,10.264,2280386,0
2008-10-30,10.441,10.621,10.044,10.464,1161847,0
2008-10-31,10.455,10.935,10.241,10.746,1146961,0
2008-11-03,10.736,11.032,10.222,10.75,743208,0
2008-11-04,10.823,11.207,10.787,11.058,729047,0
2008-11-05,10.892,11.041,10.474,10.497,1164189,0
2008-11-06,10.417,10.621,9.887,10.011,1660590,0
2008-11-07,10.126,10.389,10.067,10.38,1311598,0
2008-11-10,10.612,10.698,10.126,10.255,831201,0
2008-11-11,10.154,10.297,9.887,9.979,1206469,0
2008-11-12,9.804,10.035,9.4927,9.507,1157438,0
2008-11-13,9.59,10.293,9.2546,10.264,1614858,0
2008-11-14,10.357,10.357,9.55,9.632,1679489,0
2008-11-17,9.558,9.961,9.4737,9.655,1117694,0
2008-11-18,9.669,9.881,9.4692,9.692,1350707,0
2008-11-19,9.66,9.881,9.3088,9.3268,1431071,0
2008-11-20,9.3601,9.989,9.2501,9.3268,2902667,0
2008-11-21,9.4887,10.103,9.3551,10.088,2229312,0
2008-11-24,10.126,10.16,9.706,9.97,2619412,0
2008-11-25,10.067,10.241,9.812,10.208,2123454,0
2008-11-26,9.961,10.352,9.715,10.241,1932863,0
2008-11-28,10.067,10.469,10.067,10.446,555661,0
2008-12-01,10.16,10.746,9.909,10.361,2503186,0
2008-12-02,9.799,10.395,9.4692,10.365,2743584,0
2008-12-03,10.118,10.69,10.006,10.487,2146562,0
2008-12-04,10.352,10.365,9.79,9.951,2592850,0
2008-12-05,9.812,10.232,9.622,10.227,2172038,0
2008-12-08,10.38,10.796,10.361,10.612,1547804,0
2008-12-09,10.136,10.833,10.136,10.588,1243749,0
2008-12-10,10.713,10.984,10.713,10.896,816716,0
2008-12-11,10.787,11.012,10.441,10.578,1135646,0
2008-12-12,10.431,10.847,10.213,10.841,1403684,0
2008-12-15,10.626,11.096,10.626,10.787,608588,0
2008-12-16,10.989,11.188,10.878,11.188,1246246,0
2008-12-17,11.022,11.313,10.906,11.179,912786,0
2008-12-18,11.064,11.36,10.966,11.082,943337,0
2008-12-19,11.049,11.341,10.769,10.874,1811701,0
2008-12-22,10.91,10.989,10.493,10.75,1150332,0
2008-12-23,10.841,10.841,10.497,10.578,1147571,0
2008-12-24,10.602,10.667,10.474,10.588,225478,0
2008-12-26,10.658,10.694,10.441,10.672,446637,0
2008-12-29,10.68,10.746,10.501,10.704,627513,0
2008-12-30,10.726,11.101,10.556,11.078,869996,0
2008-12-31,11.073,11.124,10.87,11.041,1067141,0
2009-01-02,11.049,11.106,10.874,11.032,868678,0
2009-01-05,10.966,11.106,10.704,10.874,793998,0
2009-01-06,10.989,11.129,10.704,10.773,1087062,0
2009-01-07,10.68,10.833,10.441,10.63,990088,0
2009-01-08,10.56,10.837,10.497,10.819,574536,0
2009-01-09,10.787,10.787,10.515,10.578,747251,0
2009-01-12,10.546,10.698,10.395,10.569,1036294,0
2009-01-13,10.487,10.69,10.446,10.602,771443,0
2009-01-14,10.474,10.755,10.283,10.357,829128,0
2009-01-15,10.339,10.736,10.191,10.726,970678,0
2009-01-16,10.704,10.837,10.527,10.654,1023194,0
2009-01-20,10.541,10.597,10.293,10.307,1100282,0
2009-01-21,10.399,10.654,10.232,10.644,838534,0
2009-01-22,10.51,10.783,10.307,10.597,800737,0
2009-01-23,10.506,10.809,10.431,10.556,509483,0
2009-01-26,10.602,10.896,10.541,10.588,1032914,0
2009-01-27,10.658,10.837,10.564,10.621,945064,0
2009-01-28,10.787,10.98,10.769,10.883,594689,0
2009-01-29,10.787,10.935,10.75,10.769,667467,0
2009-01-30,10.86,10.958,10.527,10.584,999588,0
2009-02-02,10.455,10.773,10.431,10.736,1192996,0
2009-02-03,10.815,11.147,10.796,11.133,2718123,0
2009-02-04,11.96,11.982,11.387,11.48,3019196,0
2009-02-05,11.429,11.95,11.429,11.834,1955593,0
2009-02-06,11.766,12.112,11.748,12.062,1982535,0
2009-02-09,12.132,12.551,12.076,12.162,2547722,0
2009-02-10,11.866,12.122,11.48,11.567,2820266,0
2009-02-11,11.59,11.91,11.585,11.803,1681176,0
2009-02-12,11.557,11.839,11.497,11.739,2715052,0
2009-02-13,11.785,11.866,11.547,11.636,1143927,0
2009-02-17,11.547,11.557,11.243,11.291,1274592,0
2009-02-18,11.405,11.65,11.304,11.387,1802590,0
2009-02-19,11.507,11.507,11.248,11.291,1111123,0
2009-02-20,11.138,11.511,11.106,11.383,1342018,0
2009-02-23,11.419,11.448,11.032,11.064,1009726,0
2009-02-24,11.174,11.501,11.092,11.419,1625604,0
2009-02-25,11.392,11.444,11.147,11.188,1416511,0
2009-02-26,11.323,11.369,10.906,10.958,2068431,0
2009-02-27,10.962,11.529,10.901,11.327,2454366,0
2009-03-02,10.901,11.156,10.901,10.966,1414143,0
2009-03-03,11.092,11.355,10.864,10.883,1640783,0
2009-03-04,11.032,11.248,10.944,11.188,1122476,0
2009-03-05,10.989,11.207,10.948,11.133,1101984,0
2009-03-06,11.23,11.304,10.778,11.008,1610834,0
2009-03-09,10.883,11.064,10.676,10.718,1409219,0
2009-03-10,10.916,11.124,10.584,10.944,1150841,0
2009-03-11,10.944,11.092,10.833,10.944,961472,0
2009-03-12,10.874,11.188,10.801,11.147,1677747,0
2009-03-13,11.174,11.225,10.989,11.046,1121038,0
2009-03-16,11.115,11.179,10.925,10.966,1659296,0
2009-03-17,10.948,11.461,10.948,11.425,1833586,0
2009-03-18,11.405,11.608,11.096,11.608,1185094,0
2009-03-19,11.627,11.771,11.533,11.585,937635,0
2009-03-20,11.636,11.733,11.295,11.369,1601347,0
2009-03-23,11.663,11.775,11.461,11.709,1908074,0
2009-03-24,11.709,11.803,11.576,11.595,858623,0
2009-03-25,11.7,11.799,11.387,11.724,1676953,0
2009-03-26,11.724,11.914,11.605,11.914,1925685,0
2009-03-27,11.691,11.974,11.691,11.743,643268,0
2009-03-30,11.705,11.974,11.552,11.956,1547205,0
2009-03-31,11.89,12.302,11.89,12.132,2662135,0
2009-04-01,11.965,12.328,11.866,12.072,2575918,0
2009-04-02,12.319,12.342,11.924,12.006,2483598,0
2009-04-03,11.982,12.034,11.743,11.824,1370275,0
2009-04-06,11.705,11.829,11.636,11.766,964778,0
2009-04-07,11.683,11.824,11.585,11.623,1013831,0
2009-04-08,11.719,11.799,11.533,11.771,903089,0
2009-04-09,11.974,12.094,11.65,11.724,1272838,0
2009-04-13,11.886,11.924,11.627,11.709,1311767,0
2009-04-14,11.687,11.817,11.576,11.7,1761821,0
2009-04-15,11.627,11.924,11.627,11.866,1553600,0
2009-04-16,11.992,12.153,11.941,12.122,2084243,0
2009-04-17,12.162,12.162,11.785,11.82,1667377,0
2009-04-20,11.595,11.82,11.493,11.552,1034519,0
2009-04-21,11.567,11.766,11.457,11.627,986179,0
2009-04-22,11.501,11.659,11.439,11.47,1965734,0
2009-04-23,11.547,11.691,11.405,11.617,1513375,0
2009-04-24,11.7,11.824,11.595,11.683,909036,0
2009-04-27,11.439,11.757,11.439,11.567,730303,0
2009-04-28,11.419,11.743,11.387,11.576,926266,0
2009-04-29,11.65,11.89,11.571,11.683,1115161,0
2009-04-30,11.401,11.415,10.621,10.736,6438526,0
2009-05-01,10.736,11.073,10.662,10.823,3008631,0
2009-05-04,10.487,10.976,10.436,10.783,2618072,0
2009-05-05,11.064,11.115,10.389,10.51,2551797,0
2009-05-06,10.621,10.746,10.361,10.441,3026178,0
2009-05-07,10.847,11.058,10.45,10.578,3015773,0
2009-05-08,10.662,10.901,10.658,10.76,2343503,0
2009-05-11,10.644,10.684,10.357,10.474,2095312,0
2009-05-12,10.564,10.684,10.455,10.612,1399415,0
2009-05-13,10.976,10.976,10.38,10.569,2635729,0
2009-05-14,10.578,10.718,10.417,10.616,990400,0
2009-05-15,10.588,10.713,10.506,10.63,1500628,0
2009-05-18,10.704,10.718,10.493,10.713,1458346,0
2009-05-19,10.654,10.773,10.487,10.515,1611990,0
2009-05-20,10.616,10.773,10.578,10.621,2428501,0
2009-05-21,10.474,10.654,10.241,10.365,1572334,0
2009-05-22,10.389,10.464,10.177,10.196,1953581,0
2009-05-26,10.103,10.621,9.97,10.621,2852953,0
2009-05-27,10.427,10.464,10.191,10.213,2820575,0
2009-05-28,10.403,10.464,10.049,10.126,2593477,0
2009-05-29,10.208,10.25,10.053,10.217,2007857,0
2009-06-01,10.371,10.616,10.264,10.483,2812673,0
2009-06-02,10.403,10.574,10.403,10.464,2969792,0
2009-06-03,10.357,10.519,10.316,10.515,2896099,0
2009-06-04,10.597,10.746,10.421,10.741,2498048,0
2009-06-05,10.86,11.008,10.684,10.896,2818455,0
2009-06-08,10.76,10.984,10.722,10.906,2484239,0
2009-06-09,10.948,11.018,10.855,10.916,2071991,0
2009-06-10,11.008,11.049,10.841,10.966,1614068,0
2009-06-11,10.966,11.392,10.827,11.248,2454903,0
2009-06-12,11.197,11.313,11.092,11.23,1365457,0
2009-06-15,11.106,11.166,10.827,10.85,1555337,0
2009-06-16,10.92,10.92,10.519,10.593,1241168,0
2009-06-17,10.593,10.63,10.455,10.536,697737,0
2009-06-18,10.497,10.726,10.412,10.644,861091,0
2009-06-19,10.76,10.805,10.597,10.63,1010208,0
2009-06-22,10.584,10.584,10.316,10.335,942055,0
2009-06-23,10.375,10.515,10.325,10.497,1468713,0
2009-06-24,10.602,10.998,10.474,10.819,2146822,0
2009-06-25,10.796,11.207,10.764,11.17,1338510,0
2009-06-26,11.147,11.351,11.058,11.304,2978372,0
2009-06-29,11.257,11.313,11.166,11.225,1319844,0
2009-06-30,11.239,11.405,11.166,11.323,1222294,0
2009-07-01,11.429,11.525,11.319,11.392,1683714,0
2009-07-02,11.262,11.401,11.101,11.166,2355042,0
2009-07-06,11.156,11.405,11.156,11.323,1793131,0
2009-07-07,11.36,11.397,11.049,11.058,1400040,0
2009-07-08,11.138,11.248,11.008,11.221,1687869,0
2009-07-09,11.295,11.439,11.101,11.133,1566463,0
2009-07-10,11.11,11.262,11.032,11.101,1726780,0
2009-07-13,11.174,11.319,10.966,11.319,1838259,0
2009-07-14,11.341,11.405,11.211,11.323,1530938,0
2009-07-15,11.405,11.561,11.323,11.493,1827430,0
2009-07-16,11.405,11.677,11.405,11.636,1467182,0
2009-07-17,11.668,11.668,11.466,11.595,1694919,0
2009-07-20,11.641,11.771,11.484,11.668,2046885,0
2009-07-21,11.739,11.91,11.511,11.543,2545296,0
2009-07-22,11.543,11.895,11.429,11.724,2250471,0
2009-07-23,11.91,12.058,11.687,11.829,3008162,0
2009-07-24,11.753,11.965,11.705,11.766,1471069,0
2009-07-27,11.807,11.946,11.807,11.88,1512878,0
2009-07-28,11.785,11.95,11.691,11.762,1247343,0
2009-07-29,11.683,11.766,11.511,11.659,1687527,0
2009-07-30,11.753,11.886,11.543,11.632,1233004,0
2009-07-31,11.557,11.803,11.552,11.605,1082564,0
2009-08-03,11.659,11.807,11.444,11.561,1684782,0
2009-08-04,11.346,11.636,11.346,11.617,1362366,0
2009-08-05,11.659,11.683,11.457,11.659,1442027,0
2009-08-06,11.668,11.677,11.525,11.543,996436,0
2009-08-07,11.709,11.709,11.453,11.608,976474,0
2009-08-10,11.511,11.7,11.346,11.641,1154529,0
2009-08-11,11.552,11.683,11.415,11.646,626153,0
2009-08-12,11.691,11.848,11.636,11.766,761709,0
2009-08-13,11.856,11.856,11.585,11.817,576822,0
2009-08-14,11.775,11.775,11.525,11.668,650157,0
2009-08-17,11.515,11.576,11.415,11.461,633482,0
2009-08-18,11.48,11.515,11.336,11.415,506969,0
2009-08-19,11.419,11.623,11.419,11.561,608905,0
2009-08-20,11.511,11.636,11.461,11.552,527737,0
2009-08-21,11.65,11.89,11.533,11.856,1233609,0
2009-08-24,11.848,11.871,11.683,11.724,553218,0
2009-08-25,11.743,11.862,11.627,11.668,594237,0
2009-08-26,11.683,11.762,11.538,11.7,1022694,0
2009-08-27,11.719,11.733,11.457,11.709,487885,0
2009-08-28,11.709,11.709,11.041,11.397,646444,0
2009-08-31,11.336,11.378,11.188,11.225,557398,0
2009-09-01,11.197,11.365,11.018,11.092,588479,0
2009-09-02,11.064,11.161,11.064,11.106,881122,0
2009-09-03,11.207,11.461,11.082,11.461,993390,0
2009-09-04,11.466,11.475,11.323,11.434,555338,0
2009-09-08,11.48,11.48,11.313,11.378,499845,0
2009-09-09,11.41,11.576,11.336,11.552,772701,0
2009-09-10,11.511,11.585,11.355,11.525,969820,0
2009-09-11,11.595,11.595,11.216,11.313,1639039,0
2009-09-14,11.281,11.581,11.174,11.52,1112678,0
2009-09-15,11.47,11.632,11.461,11.632,494031,0
2009-09-16,11.627,11.771,11.557,11.729,703423,0
2009-09-17,11.719,11.807,11.493,11.525,854050,0
2009-09-18,11.52,11.757,11.429,11.677,3574929,0
2009-09-21,11.585,11.762,11.52,11.753,503259,0
2009-09-22,11.862,11.936,11.753,11.905,694836,0
2009-09-23,11.89,12.122,11.871,12.006,1550290,0
2009-09-24,12.015,12.09,11.775,11.834,983008,0
2009-09-25,11.785,12.112,11.748,11.848,438139,0
2009-09-28,11.9,12.171,11.799,12.099,738471,0
2009-09-29,12.144,12.268,12.072,12.227,1207509,0
2009-09-30,12.245,12.259,12.019,12.171,913147,0
2009-10-01,12.153,12.227,11.89,12.006,1244828,0
2009-10-02,11.659,11.968,11.533,11.914,1027741,0
2009-10-05,11.996,12.112,11.862,12.01,768858,0
2009-10-06,12.112,12.302,11.968,12.245,629546,0
2009-10-07,12.171,12.412,12.171,12.347,609411,0
2009-10-08,12.436,12.499,12.288,12.361,1099145,0
2009-10-09,12.342,12.583,12.342,12.579,648847,0
2009-10-12,12.647,12.647,12.441,12.545,814144,0
2009-10-13,12.569,12.643,12.384,12.499,1092475,0
2009-10-14,12.635,12.679,12.49,12.675,485613,0
2009-10-15,12.602,12.722,12.513,12.657,1002528,0
2009-10-16,12.617,12.765,12.593,12.685,512364,0
2009-10-19,12.759,13.077,12.617,12.989,833804,0
2009-10-20,12.967,13.002,12.517,12.685,1832995,0
2009-10-21,12.741,13.253,12.513,12.583,2762735,0
2009-10-22,12.583,12.818,12.513,12.796,1833976,0
2009-10-23,12.846,12.846,12.545,12.617,1418471,0
2009-10-26,12.593,12.887,12.522,12.635,994537,0
2009-10-27,12.707,12.745,12.375,12.398,1508167,0
2009-10-28,12.417,12.485,12.302,12.302,1276018,0
2009-10-29,12.366,12.579,12.302,12.46,1311273,0
2009-10-30,12.445,12.573,12.278,12.412,1611167,0
2009-11-02,12.503,12.665,12.314,12.541,1638492,0
2009-11-03,12.499,12.722,12.426,12.583,1875441,0
2009-11-04,12.675,12.896,12.579,12.689,1442474,0
2009-11-05,12.75,12.984,12.75,12.901,613294,0
2009-11-06,12.814,12.963,12.755,12.853,725329,0
2009-11-09,12.958,12.993,12.925,12.993,517947,0
2009-11-10,12.905,13.111,12.878,12.939,453651,0
2009-11-11,13.058,13.224,13.053,13.097,593772,0
2009-11-12,13.035,13.138,12.863,12.891,335496,0
2009-11-13,12.891,13.035,12.805,12.979,389361,0
2009-11-16,12.997,13.317,12.984,13.16,690473,0
2009-11-17,13.119,13.16,13.077,13.128,318053,0
2009-11-18,13.15,13.15,12.967,13.077,349333,0
2009-11-19,12.979,13.011,12.679,12.805,1077294,0
2009-11-20,12.774,12.853,12.617,12.722,811944,0
2009-11-23,12.814,12.915,12.665,12.731,1468633,0
2009-11-24,12.779,12.805,12.499,12.661,1403356,0
2009-11-25,12.722,12.731,12.626,12.643,559659,0
2009-11-27,12.319,12.522,12.153,12.404,764862,0
2009-11-30,12.361,12.394,12.18,12.37,1739160,0
2009-12-01,12.49,12.573,12.254,12.259,1491295,0
2009-12-02,12.231,12.404,12.099,12.31,1427618,0
2009-12-03,12.384,12.384,12.09,12.132,1585226,0
2009-12-04,12.236,12.328,12.08,12.184,1068211,0
2009-12-07,12.176,12.283,12.156,12.245,1152720,0
2009-12-08,12.214,12.404,12.058,12.384,1493296,0
2009-12-09,12.407,12.579,12.31,12.541,907081,0
2009-12-10,12.541,12.736,12.541,12.607,697996,0
2009-12-11,12.626,12.801,12.611,12.679,441282,0
2009-12-14,12.679,12.963,12.661,12.878,865550,0
2009-12-15,12.887,12.896,12.722,12.731,969308,0
2009-12-16,12.783,12.805,12.531,12.722,967334,0
2009-12-17,12.617,12.699,12.412,12.46,591207,0
2009-12-18,12.551,12.551,12.352,12.417,984328,0
2009-12-21,12.441,12.583,12.441,12.517,645721,0
2009-12-22,12.559,12.647,12.508,12.573,435533,0
2009-12-23,12.617,12.657,12.45,12.635,475294,0
2009-12-24,13.21,13.363,13.168,13.272,2514075,0
2009-12-28,13.272,13.622,13.272,13.515,2181842,0
2009-12-29,13.548,13.644,13.406,13.457,1337283,0
2009-12-30,13.447,13.487,13.272,13.425,1613070,0
2009-12-31,13.483,13.552,13.29,13.363,18035839,0
2010-01-04,13.438,13.443,13.053,13.082,3938741,0
2010-01-05,12.699,12.901,12.583,12.722,3688444,0
2010-01-06,12.765,12.953,12.741,12.805,1177559,0
2010-01-07,12.939,12.939,12.617,12.846,1250285,0
2010-01-08,12.774,12.822,12.675,12.805,1139190,0
2010-01-11,12.818,12.822,12.675,12.765,1965503,0
2010-01-12,12.717,12.736,12.551,12.607,766875,0
2010-01-13,12.593,12.736,12.49,12.717,732333,0
2010-01-14,12.675,12.796,12.665,12.675,864007,0
2010-01-15,12.722,12.792,12.45,12.45,1192680,0
2010-01-19,12.46,12.713,12.46,12.665,1275359,0
2010-01-20,12.583,12.607,12.417,12.517,894486,0
2010-01-21,12.593,12.675,12.37,12.412,789457,0
2010-01-22,12.445,12.559,12.268,12.292,1301899,0
2010-01-25,12.328,12.426,12.171,12.31,1133809,0
2010-01-26,12.236,12.245,12.062,12.072,1187201,0
2010-01-27,12.062,12.268,11.982,12.214,1145456,0
2010-01-28,12.236,12.236,12.015,12.043,692637,0
2010-01-29,12.09,12.171,11.956,11.974,1265079,0
2010-02-01,11.996,12.278,11.924,12.274,1238764,0
2010-02-02,12.274,12.499,12.156,12.467,1329670,0
2010-02-03,12.531,12.588,12.278,12.426,1191961,0
2010-02-04,12.389,12.445,12.245,12.319,1829164,0
2010-02-05,12.31,12.527,12.236,12.499,2338591,0
2010-02-08,12.541,12.689,12.412,12.508,1823343,0
2010-02-09,12.643,12.741,12.541,12.607,1572244,0
2010-02-10,12.545,12.635,12.46,12.522,1996783,0
2010-02-11,12.467,12.689,12.426,12.639,817391,0
2010-02-12,12.541,12.741,12.508,12.741,751634,0
2010-02-16,12.783,12.81,12.653,12.81,1414201,0
2010-02-17,12.818,12.878,12.741,12.878,915521,0
2010-02-18,12.891,12.919,12.783,12.822,1252478,0
2010-02-19,12.846,12.896,12.755,12.774,1307042,0
2010-02-22,12.814,12.949,12.722,12.911,1034739,0
2010-02-23,12.868,13.011,12.853,12.939,929728,0
2010-02-24,12.989,13.164,12.979,13.058,692134,0
2010-02-25,12.929,13.15,12.919,13.106,592083,0
2010-02-26,13.087,13.214,13.04,13.182,799828,0
2010-03-01,13.182,13.331,13.154,13.322,567478,0
2010-03-02,13.308,13.377,13.295,13.349,734436,0
2010-03-03,13.387,13.557,13.382,13.434,543555,0
2010-03-04,13.465,13.561,13.326,13.34,750620,0
2010-03-05,13.326,13.443,13.326,13.392,909547,0
2010-03-08,13.372,13.612,13.295,13.34,664845,0
2010-03-09,13.286,13.469,13.282,13.368,752874,0
2010-03-10,13.336,13.491,13.229,13.483,431674,0
2010-03-11,13.402,13.529,13.34,13.501,259839,0
2010-03-12,13.58,13.58,13.443,13.539,305764,0
2010-03-15,13.491,13.515,13.41,13.511,316901,0
2010-03-16,13.557,13.571,13.438,13.539,374426,0
2010-03-17,13.6,13.733,13.571,13.63,409257,0
2010-03-18,13.686,13.686,13.59,13.662,517278,0
2010-03-19,13.738,13.765,13.644,13.691,915010,0
2010-03-22,13.662,13.843,13.644,13.805,364339,0
2010-03-23,13.843,13.937,13.691,13.913,443620,0
2010-03-24,13.894,13.894,13.71,13.728,443007,0
2010-03-25,13.834,13.927,13.622,13.653,454260,0
2010-03-26,13.696,13.784,13.604,13.677,364996,0
2010-03-29,13.761,14.043,13.761,14.019,701748,0
2010-03-30,14.071,14.152,13.927,13.968,686058,0
2010-03-31,13.903,14.019,13.875,13.903,882886,0
2010-04-01,14.057,14.43,14.057,14.375,768516,0
2010-04-05,14.438,14.6,14.438,14.6,1163035,0
2010-04-06,14.503,14.713,14.447,14.633,1258843,0
2010-04-07,14.408,14.646,14.313,14.503,1212976,0
2010-04-08,14.421,14.522,14.356,14.484,702850,0
2010-04-09,14.522,14.713,14.47,14.694,996356,0
2010-04-12,14.66,14.66,14.421,14.536,1733557,0
2010-04-13,14.536,14.66,14.38,14.638,761132,0
2010-04-14,14.727,14.869,14.66,14.86,703801,0
2010-04-15,14.86,14.956,14.813,14.907,499252,0
2010-04-16,14.915,14.915,14.732,14.831,572232,0
2010-04-19,14.804,14.827,14.609,14.694,1202533,0
2010-04-20,14.766,14.831,14.666,14.808,430460,0
2010-04-21,14.804,14.817,14.735,14.794,477328,0
2010-04-22,14.675,14.984,14.675,14.966,831508,0
2010-04-23,14.992,15.293,14.936,15.285,579064,0
2010-04-26,15.252,15.432,15.122,15.163,565716,0
2010-04-27,15.089,15.285,14.874,14.907,1181546,0
2010-04-28,14.929,14.979,14.745,14.799,1365640,0
2010-04-29,15.08,15.368,14.38,14.411,2098339,0
2010-04-30,14.434,14.434,13.927,13.927,1739216,0
2010-05-03,14.015,14.116,13.894,14.061,944272,0
2010-05-04,14.037,14.546,13.534,13.668,1270212,0
2010-05-05,13.491,13.791,13.438,13.71,1379653,0
2010-05-06,13.686,13.853,12.522,13.282,1337964,0
2010-05-07,13.304,13.434,12.814,12.975,1570141,0
2010-05-10,13.267,13.469,13.111,13.461,1247046,0
2010-05-11,13.368,13.548,13.248,13.372,1662485,0
2010-05-12,13.406,13.487,13.34,13.406,764768,0
2010-05-13,13.344,13.515,13.277,13.425,783791,0
2010-05-14,13.322,13.576,13.29,13.539,1284892,0
2010-05-17,13.668,14.029,13.618,13.805,1669571,0
2010-05-18,13.899,14.052,13.63,13.658,1597480,0
2010-05-19,13.58,13.677,13.525,13.634,1145578,0
2010-05-20,13.402,13.561,13.363,13.41,1733106,0
2010-05-21,13.168,13.267,12.934,13.191,2017221,0
2010-05-24,13.119,13.234,12.873,12.901,1426558,0
2010-05-25,12.731,12.836,12.481,12.814,884994,0
2010-05-26,12.863,12.953,12.741,12.801,1026349,0
2010-05-27,12.901,13.114,12.792,13.106,867501,0
2010-05-28,13.035,13.253,12.934,13.173,1107585,0
2010-06-01,13.063,13.188,12.818,12.818,830456,0
2010-06-02,12.822,13.128,12.822,13.119,1521202,0
2010-06-03,13.214,13.387,13.119,13.358,1493062,0
2010-06-04,13.101,13.234,12.863,12.883,917161,0
2010-06-07,12.846,12.953,12.689,12.713,869619,0
2010-06-08,12.727,13.04,12.626,12.984,1281889,0
2010-06-09,13.058,13.214,12.929,13.049,1291763,0
2010-06-10,13.253,13.457,13.15,13.188,1646862,0
2010-06-11,13.138,13.317,13.053,13.308,1121968,0
2010-06-14,13.368,13.451,13.168,13.188,728197,0
2010-06-15,13.191,13.612,13.164,13.58,729554,0
2010-06-16,13.469,13.756,13.443,13.668,612088,0
2010-06-17,13.648,13.81,13.648,13.797,534654,0
2010-06-18,13.797,13.903,13.539,13.552,1455984,0
2010-06-21,13.653,13.875,13.392,13.461,556326,0
2010-06-22,13.506,13.728,13.447,13.469,1093921,0
2010-06-23,13.42,13.457,13.286,13.344,563454,0
2010-06-24,13.312,13.609,13.206,13.317,653350,0
2010-06-25,13.392,13.473,13.238,13.465,1554022,0
2010-06-28,13.473,13.473,13.286,13.368,426083,0
2010-06-29,13.229,13.248,12.997,13.073,772237,0
2010-06-30,13.085,13.2,13.005,13.105,1030272,0
2010-07-01,13.114,13.2,12.759,12.963,689055,0
2010-07-02,13.04,13.04,12.792,12.863,450686,0
2010-07-06,13.021,13.091,12.717,12.818,1056910,0
2010-07-07,12.873,13.214,12.846,13.188,731467,0
2010-07-08,13.34,13.465,13.262,13.43,633177,0
2010-07-09,13.372,13.487,13.295,13.443,586672,0
2010-07-12,13.382,13.447,13.258,13.277,380983,0
2010-07-13,13.372,13.724,13.317,13.696,764554,0
2010-07-14,13.622,13.742,13.497,13.58,925333,0
2010-07-15,13.612,13.644,13.322,13.425,1266638,0
2010-07-16,13.322,13.434,13.058,13.087,925625,0
2010-07-19,13.087,13.164,12.832,12.989,936112,0
2010-07-20,12.836,13.154,12.783,13.133,815638,0
2010-07-21,13.229,13.277,13.016,13.063,684277,0
2010-07-22,13.154,13.377,13.138,13.368,1644600,0
2010-07-23,13.295,13.756,13.295,13.71,807280,0
2010-07-26,13.775,13.937,13.696,13.933,615774,0
2010-07-27,14.057,14.144,13.779,13.784,1645952,0
2010-07-28,13.829,13.848,13.045,13.087,1786915,0
2010-07-29,13.173,13.282,12.925,13.067,1158201,0
2010-07-30,12.891,13.224,12.755,13.124,1082480,0
2010-08-02,13.234,13.434,13.178,13.336,1137675,0
2010-08-03,13.331,13.43,13.277,13.308,1158295,0
2010-08-04,13.377,13.501,13.336,13.457,1279122,0
2010-08-05,13.41,13.465,13.344,13.465,931913,0
2010-08-06,13.308,13.552,13.15,13.521,1309702,0
2010-08-09,13.618,13.791,13.511,13.71,1277528,0
2010-08-10,13.59,13.787,13.561,13.691,949613,0
2010-08-11,13.473,13.648,13.392,13.552,1365427,0
2010-08-12,13.317,13.59,13.191,13.552,1297897,0
2010-08-13,13.487,13.58,13.406,13.497,694634,0
2010-08-16,13.41,13.576,13.34,13.548,665241,0
2010-08-17,13.686,14.009,13.662,13.968,1047958,0
2010-08-18,13.991,14.152,13.848,14.009,848873,0
2010-08-19,13.977,14.071,13.686,13.829,931706,0
2010-08-20,13.752,13.875,13.634,13.875,854753,0
2010-08-23,13.923,13.968,13.815,13.848,1336025,0
2010-08-24,13.714,13.761,13.566,13.612,742254,0
2010-08-25,13.529,13.719,13.477,13.658,551803,0
2010-08-26,13.682,13.733,13.521,13.571,350502,0
2010-08-27,13.705,13.815,13.477,13.787,601381,0
2010-08-30,13.7,13.748,13.552,13.622,633207,0
2010-08-31,13.577,13.859,13.544,13.799,1045015,0
2010-09-01,14.001,14.313,14.001,14.305,915078,0
2010-09-02,14.25,14.385,14.139,14.371,599537,0
2010-09-03,14.522,14.56,14.327,14.452,686963,0
2010-09-07,14.38,14.416,14.194,14.223,534755,0
2010-09-08,14.273,14.365,14.185,14.337,673982,0
2010-09-09,14.536,14.628,14.438,14.546,592270,0
2010-09-10,14.565,14.727,14.444,14.718,802238,0
2010-09-13,14.753,14.933,14.642,14.831,1575283,0
2010-09-14,14.846,14.883,14.434,14.822,887781,0
2010-09-15,14.761,14.879,14.614,14.775,492434,0
2010-09-16,14.642,14.79,14.518,14.67,620570,0
2010-09-17,14.836,14.836,14.434,14.642,905897,0
2010-09-20,14.708,14.785,14.55,14.588,810646,0
2010-09-21,14.541,14.614,14.385,14.444,1298765,0
2010-09-22,14.447,14.592,14.361,14.43,891399,0
2010-09-23,14.361,14.466,14.166,14.185,707087,0
2010-09-24,14.38,14.508,14.291,14.494,593243,0
2010-09-27,14.527,14.565,14.411,14.488,903030,0
2010-09-28,14.484,14.666,14.3,14.628,445850,0
2010-09-29,14.556,14.704,14.532,14.6,552914,0
2010-09-30,14.73,14.91,14.594,14.636,1013475,0
2010-10-01,14.749,14.813,14.66,14.813,447409,0
2010-10-04,14.761,14.831,14.546,14.651,465143,0
2010-10-05,14.804,15.127,14.713,15.012,1209732,0
2010-10-06,15.016,15.057,14.888,14.988,691096,0
2010-10-07,15.094,15.094,14.869,14.883,414330,0
2010-10-08,15.239,15.745,15.131,15.487,2014630,0
2010-10-11,15.442,15.833,15.442,15.594,826590,0
2010-10-12,15.599,15.714,15.436,15.631,841521,0
2010-10-13,15.671,15.74,15.53,15.594,1180628,0
2010-10-14,15.608,15.622,15.548,15.608,980350,0
2010-10-15,15.736,15.745,15.558,15.594,1602243,0
2010-10-18,15.608,15.74,15.539,15.718,1061834,0
2010-10-19,15.599,15.74,15.358,15.539,1847206,0
2010-10-20,14.753,15.801,14.753,15.524,2492050,0
2010-10-21,15.492,15.695,15.492,15.562,1755582,0
2010-10-22,15.635,15.635,15.505,15.608,887513,0
2010-10-25,15.722,15.862,15.681,15.801,800932,0
2010-10-26,15.695,15.842,15.622,15.754,979092,0
2010-10-27,15.622,15.635,15.496,15.594,818739,0
2010-10-28,15.704,15.75,15.604,15.639,487024,0
2010-10-29,15.587,15.734,15.502,15.578,766286,0
2010-11-01,15.701,15.774,15.492,15.558,717304,0
2010-11-02,15.701,15.701,15.559,15.687,1112007,0
2010-11-03,15.644,15.695,15.53,15.695,1310104,0
2010-11-04,15.778,15.876,15.74,15.819,2093644,0
2010-11-05,15.898,16.157,15.828,15.889,2684819,0
2010-11-08,15.903,15.93,15.52,15.903,1073206,0
2010-11-09,15.903,15.908,15.584,15.677,3276991,0
2010-11-10,15.613,15.695,15.196,15.252,3389697,0
2010-11-11,15.08,15.464,14.984,15.414,948532,0
2010-11-12,15.307,15.562,15.307,15.349,1392813,0
2010-11-15,15.432,15.46,15.247,15.247,612118,0
2010-11-16,15.243,15.252,15.035,15.219,1071880,0
2010-11-17,15.205,15.377,15.205,15.303,766899,0
2010-11-18,15.386,15.653,15.386,15.584,1369950,0
2010-11-19,15.613,15.704,15.464,15.667,778787,0
2010-11-22,15.57,15.893,15.548,15.856,678316,0
2010-11-23,15.74,15.778,15.594,15.722,560147,0
2010-11-24,15.838,16.014,15.782,15.963,496183,0
2010-11-26,15.927,16.019,15.852,15.982,152976,0
2010-11-29,15.852,15.922,15.584,15.884,805481,0
2010-11-30,15.726,15.908,15.675,15.81,629198,0
2010-12-01,15.93,16.338,15.93,16.194,998079,0
2010-12-02,16.19,16.311,16.19,16.254,590821,0
2010-12-03,16.139,16.311,16,16.245,418511,0
2010-12-06,16.209,16.259,16.087,16.139,300606,0
2010-12-07,16.167,16.167,15.927,15.991,869697,0
2010-12-08,15.982,16.069,15.908,15.949,402454,0
2010-12-09,16.046,16.046,15.833,15.918,641789,0
2010-12-10,15.927,16.143,15.908,16.055,648232,0
2010-12-13,16.059,16.139,16.004,16.051,555892,0
2010-12-14,16.037,16.133,15.949,16.055,781342,0
2010-12-15,16.162,16.461,16.097,16.305,1045125,0
2010-12-16,16.399,16.714,16.262,16.714,603171,0
2010-12-17,16.85,16.85,16.567,16.71,2360873,0
2010-12-20,16.79,16.84,16.567,16.683,702375,0
2010-12-21,16.818,16.854,16.692,16.854,277648,0
2010-12-22,16.901,17.043,16.785,16.878,380921,0
2010-12-23,16.878,16.957,16.8,16.804,200341,0
2010-12-27,16.79,16.84,16.615,16.818,164112,0
2010-12-28,16.854,16.854,16.706,16.762,230340,0
2010-12-29,16.814,16.954,16.752,16.827,162101,0
2010-12-30,16.8,16.925,16.8,16.81,155875,0
2010-12-31,16.729,16.744,16.533,16.533,421480,0
2011-01-03,16.442,16.809,16.442,16.577,672686,0
2011-01-04,16.657,16.657,16.078,16.405,616423,0
2011-01-05,16.36,16.522,16.315,16.381,405705,0
2011-01-06,16.405,16.489,16.143,16.268,581431,0
2011-01-07,16.204,16.287,15.986,16.065,612621,0
2011-01-10,15.944,16.263,15.833,16.199,462089,0
2011-01-11,16.209,16.405,16.139,16.259,571585,0
2011-01-12,16.396,16.409,16.287,16.387,571565,0
2011-01-13,16.351,16.467,16.25,16.351,433361,0
2011-01-14,16.369,16.595,16.278,16.558,2522737,0
2011-01-18,16.517,16.733,16.403,16.714,617819,0
2011-01-19,16.67,16.733,16.469,16.553,648314,0
2011-01-20,16.475,16.595,16.457,16.509,346964,0
2011-01-21,16.72,17.308,16.72,16.809,876572,0
2011-01-24,16.846,17.145,16.846,17.08,355483,0
2011-01-25,16.984,17.099,16.882,17.099,380937,0
2011-01-26,17.168,17.474,17.15,17.389,650822,0
2011-01-27,17.398,17.449,17.196,17.312,378340,0
2011-01-28,17.278,17.469,16.91,16.966,374725,0
2011-01-31,16.956,17.383,16.739,17.239,895547,0
2011-02-01,17.431,17.637,17.256,17.579,454590,0
2011-02-02,17.233,17.686,17.029,17.317,745348,0
2011-02-03,17.395,17.563,17.243,17.381,979909,0
2011-02-04,17.445,17.445,17.126,17.21,584919,0
2011-02-07,17.173,17.474,17.065,17.25,481048,0
2011-02-08,17.218,17.349,17.099,17.206,640660,0
2011-02-09,17.145,17.256,17.002,17.182,440351,0
2011-02-10,17.156,17.419,17.141,17.238,426816,0
2011-02-11,17.243,17.409,17.146,17.35,350983,0
2011-02-14,17.403,17.533,17.298,17.398,284452,0
2011-02-15,17.33,17.426,17.322,17.385,294648,0
2011-02-16,17.409,17.517,17.4,17.481,378162,0
2011-02-18,17.619,17.822,17.61,17.771,513331,0
2011-02-22,17.35,17.563,17.02,17.132,725589,0
2011-02-23,17.266,17.266,16.498,16.599,845132,0
2011-02-24,16.605,16.78,16.313,16.719,693891,0
2011-02-25,16.752,16.989,16.627,16.985,393177,0
2011-02-28,17.286,17.286,16.842,16.846,564784,0
2011-03-01,16.924,17.09,16.647,16.775,530085,0
2011-03-02,16.854,17.012,16.71,16.91,330229,0
2011-03-03,17.039,17.262,16.989,17.183,468080,0
2011-03-04,17.117,17.409,16.675,16.859,528973,0
2011-03-07,16.78,16.966,16.647,16.705,976906,0
2011-03-08,16.714,17.141,16.675,17.08,522608,0
2011-03-09,17.151,17.22,16.854,17.146,420297,0
2011-03-10,16.98,17.003,16.719,16.826,682300,0
2011-03-11,16.882,16.892,16.675,16.71,487326,0
2011-03-14,16.675,16.766,16.599,16.637,336347,0
2011-03-15,16.613,16.766,16.16,16.599,646705,0
2011-03-16,16.661,16.79,16.543,16.613,881811,0
2011-03-17,16.846,16.93,16.633,16.675,448138,0
2011-03-18,16.752,16.892,16.651,16.84,1190989,0
2011-03-21,16.896,17.466,16.752,17.331,403047,0
2011-03-22,17.367,17.442,17.174,17.28,254133,0
2011-03-23,17.275,17.377,17.146,17.304,287238,0
2011-03-24,17.345,17.6,17.22,17.377,292987,0
2011-03-25,17.391,17.625,17.285,17.451,312302,0
2011-03-28,17.461,17.503,17.206,17.238,275645,0
2011-03-29,17.243,17.395,17.146,17.294,277686,0
2011-03-30,17.549,17.558,17.211,17.53,290698,0
2011-03-31,17.397,17.832,17.397,17.664,1468998,0
2011-04-01,17.911,17.953,17.762,17.795,318163,0
2011-04-04,17.785,17.93,17.738,17.882,273337,0
2011-04-05,17.921,18.087,17.753,17.863,460021,0
2011-04-06,17.98,18.024,17.696,17.706,546257,0
2011-04-07,17.729,17.831,17.596,17.615,233163,0
2011-04-08,17.766,17.766,17.323,17.372,323816,0
2011-04-11,17.345,17.596,17.197,17.331,309050,0
2011-04-12,17.212,17.352,17.049,17.058,434882,0
2011-04-13,19.476,20.319,18.805,20.286,15707290,0
2011-04-14,20.185,21.177,19.822,20.866,5878209,0
2011-04-15,20.87,21.429,20.866,21.295,4713922,0
2011-04-18,21.033,21.416,20.962,21.163,2730732,0
2011-04-19,21.235,21.501,21.177,21.304,1468136,0
2011-04-20,21.531,21.672,21.29,21.421,1052519,0
2011-04-21,21.342,21.439,21.29,21.319,1178790,0
2011-04-25,21.328,21.449,21.286,21.299,1119075,0
2011-04-26,21.443,21.515,21.299,21.299,1089415,0
2011-04-27,21.177,21.239,20.916,21,1386295,0
2011-04-28,21.028,21.097,20.638,20.911,840324,0
2011-04-29,21.027,21.264,20.86,21.241,1637719,0
2011-05-02,21.129,21.383,21.129,21.259,1129564,0
2011-05-03,21.183,21.457,21.099,21.155,942247,0
2011-05-04,20.971,21.365,20.722,20.897,1507596,0
2011-05-05,20.839,21.006,20.564,20.569,1015834,0
2011-05-06,21.035,21.183,20.634,20.796,953171,0
2011-05-09,20.814,20.824,20.614,20.777,563490,0
2011-05-10,20.876,20.975,20.777,20.947,741758,0
2011-05-11,20.882,20.973,20.642,20.71,791516,0
2011-05-12,20.568,20.772,20.454,20.694,964660,0
2011-05-13,20.642,20.963,20.243,20.319,703411,0
2011-05-16,20.199,20.314,20.055,20.223,1009215,0
2011-05-17,20.203,20.582,19.918,20.551,1605863,0
2011-05-18,20.482,20.992,20.38,20.963,1047863,0
2011-05-19,20.959,21.131,20.67,20.834,769983,0
2011-05-20,20.638,20.783,20.478,20.519,762462,0
2011-05-23,20.167,20.276,19.961,20.04,1017435,0
2011-05-24,20.153,20.157,19.832,19.884,766002,0
2011-05-25,19.822,20.109,19.775,20.04,580151,0
2011-05-26,19.969,20.267,19.901,20.252,516042,0
2011-05-27,20.314,20.624,20.282,20.499,628463,0
2011-05-31,20.601,20.85,20.486,20.844,1160936,0
2011-06-01,20.968,20.968,20.569,20.662,1307389,0
2011-06-02,20.588,20.68,20.291,20.592,1176429,0
2011-06-03,20.248,20.68,20.085,20.351,1248850,0
2011-06-06,20.267,20.454,20.243,20.3,1382754,0
2011-06-07,20.324,20.74,20.314,20.42,1114521,0
2011-06-08,20.324,20.542,20.227,20.445,1018038,0
2011-06-09,20.513,20.694,20.31,20.533,1239205,0
2011-06-10,20.351,20.519,19.918,20.036,874383,0
2011-06-13,19.362,19.469,18.606,18.861,6803564,0
2011-06-14,18.986,19.075,18.611,18.819,3360236,0
2011-06-15,18.703,18.865,18.331,18.349,3058112,0
2011-06-16,18.473,18.534,17.882,18.045,2324778,0
2011-06-17,18.1,18.949,18.038,18.573,5787462,0
2011-06-20,18.123,18.47,18.081,18.286,2019446,0
2011-06-21,18.295,18.777,18.187,18.717,1259859,0
2011-06-22,18.647,18.801,18.484,18.698,1748129,0
2011-06-23,18.484,18.633,18.192,18.596,1824366,0
2011-06-24,18.673,18.741,18.47,18.602,13295562,0
2011-06-27,18.526,18.795,18.359,18.564,1353465,0
2011-06-28,18.583,18.837,18.569,18.787,1077003,0
2011-06-29,18.819,18.913,18.48,18.815,793505,0
2011-06-30,18.831,19.163,18.831,19.023,684842,0
2011-07-01,19.028,19.223,19.023,19.181,515277,0
2011-07-05,19.162,19.395,19.111,19.247,924684,0
2011-07-06,19.261,19.532,19.261,19.508,1242726,0
2011-07-07,19.558,19.687,19.242,19.273,1006678,0
2011-07-08,18.909,19.33,18.903,19.32,697331,0
2011-07-11,19.107,19.288,18.669,18.941,802142,0
2011-07-12,18.847,19.032,18.688,18.703,638514,0
2011-07-13,18.885,19.004,18.559,18.616,941295,0
2011-07-14,18.741,18.837,18.443,18.526,983984,0
2011-07-15,18.664,18.664,18.048,18.536,659821,0
2011-07-18,18.48,18.498,18.058,18.137,810852,0
2011-07-19,18.261,18.405,18.134,18.228,747031,0
2011-07-20,18.373,18.438,18.048,18.331,802320,0
2011-07-21,18.387,18.488,18.354,18.424,573538,0
2011-07-22,18.41,18.466,18.373,18.402,374860,0
2011-07-25,18.292,18.41,18.119,18.335,343731,0
2011-07-26,18.284,18.386,18.093,18.12,726601,0
2011-07-27,17.515,18.596,17.031,17.899,1711636,0
2011-07-28,17.911,18.002,17.727,17.761,828579,0
2011-07-29,17.547,18.056,17.29,18.004,956094,0
2011-08-01,18.119,18.322,17.943,18.154,1461621,0
2011-08-02,18.116,18.116,17.469,17.493,911742,0
2011-08-03,17.519,17.533,17.152,17.383,1783835,0
2011-08-04,17.286,17.316,16.975,17.034,1729460,0
2011-08-05,17.282,17.407,16.635,16.803,2328298,0
2011-08-08,16.623,17.839,15.749,15.754,3059841,0
2011-08-09,16.028,17.072,15.633,17.063,3850592,0
2011-08-10,16.678,17.18,16.517,16.539,2120300,0
2011-08-11,16.661,17.357,16.647,17.236,1584077,0
2011-08-12,17.301,17.857,17.194,17.691,1630565,0
2011-08-15,17.951,17.957,17.415,17.593,991363,0
2011-08-16,17.343,17.488,17.162,17.329,677737,0
2011-08-17,17.352,17.599,17.221,17.333,895624,0
2011-08-18,16.872,17.122,16.746,16.97,993974,0
2011-08-19,16.765,17.1,16.593,16.778,892630,0
2011-08-22,17.086,17.292,16.668,16.712,633882,0
2011-08-23,16.602,17.108,16.573,17.071,558460,0
2011-08-24,16.886,17.469,16.607,17.383,1131397,0
2011-08-25,17.146,17.585,17.104,17.179,507076,0
2011-08-26,16.952,17.208,16.659,16.904,1596296,0
2011-08-29,17.071,17.383,17.071,17.369,579761,0
2011-08-30,17.286,17.656,17.156,17.528,709625,0
2011-08-31,17.647,17.883,17.528,17.664,721012,0
2011-09-01,17.651,17.891,17.459,17.473,429986,0
2011-09-02,17.351,17.402,17.047,17.16,314550,0
2011-09-06,16.746,17.184,16.597,17.122,504693,0
2011-09-07,17.208,17.338,17.108,17.32,807282,0
2011-09-08,17.236,17.501,17.23,17.361,566275,0
2011-09-09,17.086,17.342,16.989,17.062,772191,0
2011-09-12,16.83,17.114,16.65,16.98,457139,0
2011-09-13,17.039,17.369,16.844,17.306,534152,0
2011-09-14,17.329,17.595,17.122,17.445,650631,0
2011-09-15,17.581,17.757,17.31,17.551,493746,0
2011-09-16,17.533,17.761,17.081,17.454,1301814,0
2011-09-19,17.146,17.226,16.924,17.044,657854,0
2011-09-20,17.039,17.31,16.89,16.896,741826,0
2011-09-21,16.863,17.003,16.602,16.621,482758,0
2011-09-22,16.244,16.373,15.922,16.188,640875,0
2011-09-23,16.193,16.419,15.964,16.355,515601,0
2011-09-26,16.443,16.89,16.207,16.462,328029,0
2011-09-27,16.75,17.459,16.631,17.058,707105,0
2011-09-28,17.039,17.333,16.704,16.812,836740,0
2011-09-29,17.044,17.258,16.727,17.003,675043,0
2011-09-30,16.852,17.307,16.697,17.108,1904457,0
2011-10-03,16.85,17.02,16.193,16.221,846255,0
2011-10-04,16.174,16.788,15.922,16.746,605341,0
2011-10-05,16.718,17.071,16.573,16.98,757244,0
2011-10-06,16.919,17.132,16.76,17.062,456661,0
2011-10-07,17.17,17.449,16.984,17.203,385707,0
2011-10-10,17.628,17.637,17.379,17.613,361857,0
2011-10-11,17.469,17.839,17.469,17.633,320250,0
2011-10-12,17.761,17.897,17.557,17.713,417014,0
2011-10-13,17.691,17.737,17.421,17.695,359481,0
2011-10-14,17.921,18.06,17.733,17.953,623605,0
2011-10-17,17.809,17.897,17.571,17.651,388254,0
2011-10-18,17.633,18.002,17.501,17.887,371551,0
2011-10-19,17.897,17.906,17.581,17.646,496619,0
2011-10-20,17.747,17.747,17.374,17.673,457054,0
2011-10-21,17.882,17.906,17.613,17.718,570409,0
2011-10-24,17.71,17.761,17.609,17.643,834741,0
2011-10-25,17.604,17.729,17.267,17.29,681460,0
2011-10-26,17.623,17.822,16.793,17.511,1120074,0
2011-10-27,18.161,18.478,17.561,17.906,863330,0
2011-10-28,17.897,18.035,17.826,17.998,332398,0
2011-10-31,17.844,18.07,17.485,17.485,538397,0
2011-11-01,16.823,17.305,16.823,16.956,601971,0
2011-11-02,17.184,17.342,16.882,17.198,428564,0
2011-11-03,17.402,17.786,17.296,17.706,376533,0
2011-11-04,17.613,17.986,17.497,17.897,362699,0
2011-11-07,17.958,18.04,17.646,17.939,271174,0
2011-11-08,18.02,18.257,17.723,18.209,436148,0
2011-11-09,17.969,18.071,17.566,17.71,453288,0
2011-11-10,17.903,17.931,17.678,17.837,254865,0
2011-11-11,17.855,18.364,17.855,18.177,188122,0
2011-11-14,18.035,18.12,17.785,17.857,314968,0
2011-11-15,17.633,17.971,17.599,17.877,406312,0
2011-11-16,17.771,18.016,17.575,17.581,275176,0
2011-11-17,17.595,17.737,17.286,17.379,431995,0
2011-11-18,17.198,17.501,17.16,17.388,379853,0
2011-11-21,17.17,17.29,16.753,17.22,396262,0
2011-11-22,17.042,17.248,16.946,17.188,342161,0
2011-11-23,17.06,17.215,16.833,16.978,303068,0
2011-11-25,16.852,17.107,16.852,16.936,65911,0
2011-11-28,17.31,17.71,17.296,17.501,424661,0
2011-11-29,17.547,17.832,17.361,17.652,498921,0
2011-11-30,18.094,18.216,18.05,18.186,733398,0
2011-12-01,18.172,18.244,18.027,18.027,233051,0
2011-12-02,18.22,18.22,17.986,18,179584,0
2011-12-05,18.22,18.444,18.056,18.071,417946,0
2011-12-06,18.027,18.399,17.786,17.814,571143,0
2011-12-07,17.832,17.832,17.547,17.691,572788,0
2011-12-08,17.533,17.656,17.388,17.479,268876,0
2011-12-09,17.552,17.845,17.449,17.809,390611,0
2011-12-12,17.619,17.757,17.533,17.613,317105,0
2011-12-13,17.743,17.903,17.333,17.459,199303,0
2011-12-14,17.328,17.571,17.286,17.342,226035,0
2011-12-15,17.488,17.723,17.32,17.691,219963,0
2011-12-16,17.743,17.781,17.501,17.66,728277,0
2011-12-19,17.719,18.008,17.415,17.473,270817,0
2011-12-20,17.723,17.832,17.506,17.623,445179,0
2011-12-21,17.557,17.869,17.557,17.748,197671,0
2011-12-22,17.753,17.814,17.71,17.743,266979,0
2011-12-23,17.832,17.913,17.743,17.827,115969,0
2011-12-27,17.936,17.959,17.748,17.893,133867,0
2011-12-28,17.613,17.897,17.511,17.519,306530,0
2011-12-29,17.547,17.982,17.501,17.959,172568,0
2011-12-30,17.955,18.104,17.512,18.046,286841,0
2012-01-03,18.287,18.449,17.633,18.094,294351,0
2012-01-04,17.972,18.254,17.897,18.085,184136,0
2012-01-05,17.927,18.22,17.809,18.056,327985,0
2012-01-06,18.08,18.258,17.927,18.141,284766,0
2012-01-09,18.186,18.216,18.08,18.154,244894,0
2012-01-10,18.273,18.389,18.258,18.327,288292,0
2012-01-11,18.327,18.494,18.327,18.44,256707,0
2012-01-12,18.462,18.879,18.416,18.841,265949,0
2012-01-13,18.499,19.421,18.44,18.663,302102,0
2012-01-17,18.861,18.905,18.412,18.459,126219,0
2012-01-18,18.449,18.696,18.046,18.621,251333,0
2012-01-19,18.681,19.061,18.617,18.785,299231,0
2012-01-20,18.794,18.903,18.677,18.71,187317,0
2012-01-23,18.635,18.846,18.494,18.748,251501,0
2012-01-24,18.785,18.996,18.696,18.743,463194,0
2012-01-25,18.58,18.846,18.327,18.599,693897,0
2012-01-26,18.715,19.008,18.472,18.968,265927,0
2012-01-27,18.953,19.154,18.953,19,153130,0
2012-01-30,18.926,19.467,18.907,19.388,594046,0
2012-01-31,19.494,19.671,19.405,19.41,865186,0
2012-02-01,19.225,20.318,18.948,19.906,872262,0
2012-02-02,20.159,20.547,19.711,19.78,302150,0
2012-02-03,19.856,20.14,19.856,20.101,362829,0
2012-02-06,20.004,20.25,19.919,20.177,411692,0
2012-02-07,20.135,20.328,20.121,20.235,363159,0
2012-02-08,20.468,20.482,20.225,20.3,309130,0
2012-02-09,20.294,20.478,19.914,20.468,325596,0
2012-02-10,20.101,20.28,19.576,20.106,452130,0
2012-02-13,20.135,20.336,20.135,20.242,338267,0
2012-02-14,20.225,20.489,19.914,19.999,371065,0
2012-02-15,20.046,20.191,19.919,19.966,273579,0
2012-02-16,20.023,20.303,19.914,20.211,451126,0
2012-02-17,20.15,20.332,20.111,20.117,123909,0
2012-02-21,20.191,20.336,20.051,20.182,248592,0
2012-02-22,20.173,20.309,19.802,19.845,286511,0
2012-02-23,19.999,20.229,19.879,20.116,210686,0
2012-02-24,20.117,20.336,20.065,20.294,306191,0
2012-02-27,20.131,20.169,19.906,20.023,506835,0
2012-02-28,20.033,20.091,19.856,19.971,232293,0
2012-02-29,20.023,20.145,19.747,19.86,322440,0
2012-03-01,19.874,20.145,19.86,20.009,231923,0
2012-03-02,19.914,20.097,19.779,19.845,211451,0
2012-03-05,19.878,20.238,19.719,20.173,901530,0
2012-03-06,20.033,20.15,19.864,19.951,365753,0
2012-03-07,19.888,20.092,19.789,20.014,170766,0
2012-03-08,20.131,20.416,19.719,20.318,264056,0
2012-03-09,20.314,20.553,20.131,20.251,244341,0
2012-03-12,20.087,20.235,20.033,20.061,286284,0
2012-03-13,20.173,20.543,20.107,20.533,312961,0
2012-03-14,20.5,20.561,20.403,20.505,266955,0
2012-03-15,20.495,20.819,20.468,20.79,438728,0
2012-03-16,20.726,20.852,20.673,20.734,429402,0
2012-03-19,20.664,20.983,20.664,20.79,209858,0
2012-03-20,20.618,20.983,20.608,20.73,130062,0
2012-03-21,20.734,20.867,20.618,20.698,214875,0
2012-03-22,20.584,20.698,20.478,20.589,296629,0
2012-03-23,20.468,20.748,20.468,20.566,363518,0
2012-03-26,20.814,20.828,20.44,20.561,673165,0
2012-03-27,20.602,20.828,20.598,20.786,375734,0
2012-03-28,20.782,20.838,20.644,20.786,230039,0
2012-03-29,20.664,20.782,20.593,20.768,200046,0
2012-03-30,20.885,20.885,20.602,20.702,310490,0
2012-04-02,20.754,20.941,20.673,20.8,533230,0
2012-04-03,20.881,20.881,20.698,20.834,502606,0
2012-04-04,20.593,20.796,20.574,20.772,324820,0
2012-04-05,20.763,20.796,20.593,20.664,62154,0
2012-04-09,20.412,20.664,20.384,20.608,353419,0
2012-04-10,20.622,20.659,20.155,20.211,449926,0
2012-04-11,20.669,21.045,20.318,20.365,553043,0
2012-04-12,20.408,20.721,20.384,20.574,542435,0
2012-04-13,20.523,20.65,20.45,20.5,227666,0
2012-04-16,20.64,20.754,20.416,20.669,239799,0
2012-04-17,20.798,21.009,20.766,20.831,238537,0
2012-04-18,20.739,20.993,20.739,20.881,235022,0
2012-04-19,20.889,21.041,20.768,20.842,307894,0
2012-04-20,20.959,21.068,20.881,20.927,166453,0
2012-04-23,20.748,20.748,20.42,20.566,359449,0
2012-04-24,20.598,20.838,20.584,20.608,223070,0
2012-04-25,20.81,20.973,20.726,20.848,273453,0
2012-04-26,20.987,21.072,20.464,20.482,385604,0
2012-04-27,20.726,20.726,20.482,20.636,338232,0
2012-04-30,20.654,20.692,20.458,20.548,337745,0
2012-05-01,20.595,21.052,20.59,20.67,326349,0
2012-05-02,20.548,20.838,20.548,20.772,306207,0
2012-05-03,20.736,20.929,20.576,20.604,269895,0
2012-05-04,20.57,20.57,20.27,20.27,312826,0
2012-05-07,20.294,20.44,20.211,20.436,248629,0
2012-05-08,20.309,20.515,20.023,20.505,368764,0
2012-05-09,20.329,20.793,20.305,20.525,207556,0
2012-05-10,20.656,20.656,20.422,20.624,132322,0
2012-05-11,20.531,20.694,20.502,20.61,156725,0
2012-05-14,20.454,20.468,20.256,20.35,325702,0
2012-05-15,20.309,20.612,20.221,20.539,469244,0
2012-05-16,20.608,20.608,20.242,20.27,233249,0
2012-05-17,20.314,20.426,19.985,19.985,372264,0
2012-05-18,20.079,20.079,19.769,19.802,218132,0
2012-05-21,19.793,19.999,19.605,19.985,308505,0
2012-05-22,20.023,20.131,19.774,19.788,277236,0
2012-05-23,19.705,19.854,19.564,19.779,375610,0
2012-05-24,19.83,19.864,19.69,19.788,586912,0
2012-05-25,19.793,19.888,19.666,19.747,272430,0
2012-05-29,19.913,20.061,19.774,19.928,298064,0
2012-05-30,19.878,19.878,19.599,19.666,212757,0
2012-05-31,19.666,19.733,19.478,19.633,547482,0
2012-06-01,19.336,19.559,19.187,19.54,393490,0
2012-06-04,19.511,19.618,19.3,19.599,418812,0
2012-06-05,19.54,19.759,19.374,19.755,381139,0
2012-06-06,20.056,20.169,19.844,20.093,1089069,0
2012-06-07,20.276,20.413,20.121,20.151,172588,0
2012-06-08,20.107,20.525,20.051,20.497,247835,0
2012-06-11,20.67,20.802,20.516,20.55,493208,0
2012-06-12,20.67,20.87,20.376,20.85,586090,0
2012-06-13,20.826,21.052,20.793,20.901,425273,0
2012-06-14,20.962,21.081,20.741,20.831,569827,0
2012-06-15,20.887,21.127,20.887,20.947,432546,0
2012-06-18,20.905,21.113,20.85,21.057,238407,0
2012-06-19,21.131,21.194,20.967,20.986,324267,0
2012-06-20,21.071,21.147,20.957,21.034,266732,0
2012-06-21,21.005,21.179,20.719,20.732,530263,0
2012-06-22,20.846,20.905,20.422,20.48,577158,0
2012-06-25,20.235,20.262,19.906,19.99,600413,0
2012-06-26,20.061,20.136,19.83,19.923,1514303,0
2012-06-27,19.981,20.083,19.755,19.901,357279,0
2012-06-28,19.835,20.019,19.666,20,492527,0
2012-06-29,20.32,20.396,19.971,20.051,1097022,0
2012-07-02,20.151,20.334,19.975,20.179,358349,0
2012-07-03,20.239,20.55,20.183,20.442,139218,0
2012-07-05,20.492,20.595,20.427,20.488,227570,0
2012-07-06,20.262,20.427,20.127,20.179,206012,0
2012-07-09,20.121,20.248,19.99,20.239,363448,0
2012-07-10,20.291,20.497,20.047,20.155,241927,0
2012-07-11,20.207,20.286,20.051,20.131,408426,0
2012-07-12,20.065,20.202,19.874,20.136,379188,0
2012-07-13,20.221,20.802,20.216,20.774,325037,0
2012-07-16,20.784,20.879,20.685,20.802,507141,0
2012-07-17,20.822,20.995,20.581,20.802,415903,0
2012-07-18,20.798,20.971,20.793,20.855,224450,0
2012-07-19,20.87,20.995,20.831,20.967,384650,0
2012-07-20,20.891,20.891,20.614,20.751,431931,0
2012-07-23,20.586,20.586,20.239,20.46,221002,0
2012-07-24,20.451,20.46,20.075,20.282,442660,0
2012-07-25,19.249,19.844,18.811,19.258,1490897,0
2012-07-26,19.336,19.647,18.956,19.173,761511,0
2012-07-27,19.29,19.487,19.239,19.374,433213,0
2012-07-30,19.374,19.464,19.314,19.37,413885,0
2012-07-31,19.35,19.454,19.263,19.356,455994,0
2012-08-01,19.365,19.38,19.056,19.07,287028,0
2012-08-02,18.793,18.971,18.544,18.788,412210,0
2012-08-03,19.003,19.15,18.835,18.976,324403,0
2012-08-06,18.956,19.066,18.887,19.018,390240,0
2012-08-07,19.094,19.225,19.022,19.145,283727,0
2012-08-08,19.094,19.181,18.679,18.901,689025,0
2012-08-09,18.897,19.084,18.892,19.046,329670,0
2012-08-10,19.027,19.173,18.939,19.14,381598,0
2012-08-13,19.15,19.15,18.829,18.867,506887,0
2012-08-14,18.901,19.08,18.829,18.943,477500,0
2012-08-15,18.746,19.131,18.746,19.107,353606,0
2012-08-16,19.14,19.3,18.962,19.286,191817,0
2012-08-17,19.3,19.428,19.259,19.328,146440,0
2012-08-20,19.295,19.314,19.06,19.187,430362,0
2012-08-21,19.235,19.308,19.177,19.201,196430,0
2012-08-22,19.135,19.671,18.369,19.564,463182,0
2012-08-23,19.588,19.588,19.29,19.322,256553,0
2012-08-24,19.35,19.516,19.215,19.36,292310,0
2012-08-27,19.459,19.54,19.332,19.384,408236,0
2012-08-28,19.336,19.516,19.265,19.474,308075,0
2012-08-29,19.492,19.719,19.464,19.605,223248,0
2012-08-30,19.501,19.748,19.331,19.714,297483,0
2012-08-31,19.775,19.822,19.613,19.751,421255,0
2012-09-04,19.793,19.967,19.642,19.87,463905,0
2012-09-05,19.856,19.907,19.657,19.812,463441,0
2012-09-06,19.929,20.067,19.783,19.971,429932,0
2012-09-07,20.025,20.103,19.957,20.029,362138,0
2012-09-10,20.057,20.133,19.991,20.076,326767,0
2012-09-11,20.298,20.298,20.103,20.152,314237,0
2012-09-12,20.18,20.242,19.884,19.902,652134,0
2012-09-13,19.933,20.482,19.902,19.963,581895,0
2012-09-14,20.029,20.514,20.029,20.499,521965,0
2012-09-17,20.424,20.566,20.34,20.42,299544,0
2012-09-18,19.967,20.349,19.789,20.284,493432,0
2012-09-19,20.233,20.472,20.195,20.349,366078,0
2012-09-20,20.236,20.271,20.109,20.223,310148,0
2012-09-21,20.302,20.392,20.085,20.099,500207,0
2012-09-24,20.209,20.223,20.057,20.103,280459,0
2012-09-25,20.195,20.274,20.015,20.057,390060,0
2012-09-26,20.072,20.213,19.87,20.005,497417,0
2012-09-27,20.076,20.236,20.039,20.185,348333,0
2012-09-28,20.103,20.557,20.103,20.495,921008,0
2012-10-01,20.626,20.796,20.076,20.213,713828,0
2012-10-02,20.171,20.228,19.969,20.183,578044,0
2012-10-03,20.228,20.308,20.109,20.249,413210,0
2012-10-04,20.326,20.376,20.133,20.167,193169,0
2012-10-05,20.264,20.56,20.24,20.472,633193,0
2012-10-08,20.402,20.482,20.293,20.298,159842,0
2012-10-09,20.274,20.274,20.025,20.067,412060,0
2012-10-10,20.133,20.133,19.912,19.947,386077,0
2012-10-11,20.053,20.264,19.991,20.019,231598,0
2012-10-12,19.996,20.053,19.856,19.884,249816,0
2012-10-15,19.943,20.109,19.864,20.089,137538,0
2012-10-16,20.109,20.254,20.072,20.162,184188,0
2012-10-17,20.167,20.468,20.167,20.383,305538,0
2012-10-18,20.354,20.359,20.085,20.133,418262,0
2012-10-19,20.005,20.185,19.981,20.099,552502,0
2012-10-22,20.103,20.157,19.874,20.047,426340,0
2012-10-23,19.963,20.033,19.724,19.947,333608,0
2012-10-24,20.063,20.162,19.831,19.971,218473,0
2012-10-25,20.089,20.171,19.863,20.157,474808,0
2012-10-26,20.143,20.34,20.143,20.254,213524,0
2012-10-31,20.454,20.491,20.233,20.402,294873,0
2012-11-01,20.444,20.9,20.368,20.796,494714,0
2012-11-02,20.801,20.891,20.344,20.388,360260,0
2012-11-05,20.41,20.461,20.153,20.274,212583,0
2012-11-06,20.268,20.491,20.215,20.472,317690,0
2012-11-07,20.322,20.579,20.067,20.219,323029,0
2012-11-08,20.352,20.352,19.953,19.971,230981,0
2012-11-09,19.957,20.011,19.789,19.84,215209,0
2012-11-12,19.907,20.254,19.907,20.025,625372,0
2012-11-13,19.943,20.097,19.84,19.888,218927,0
2012-11-14,19.943,19.943,19.55,19.685,636342,0
2012-11-15,19.642,19.912,19.464,19.482,237296,0
2012-11-16,19.987,19.987,19.229,19.474,213991,0
2012-11-19,20.001,20.397,19.991,20.34,1420927,0
2012-11-20,20.374,20.486,20.354,20.444,881458,0
2012-11-21,20.463,20.491,20.344,20.42,282981,0
2012-11-23,20.491,20.608,20.416,20.598,112792,0
2012-11-26,20.598,20.65,20.458,20.514,346644,0
2012-11-27,20.519,20.66,20.486,20.612,352087,0
2012-11-28,20.579,20.778,20.426,20.76,469410,0
2012-11-29,20.929,20.952,20.67,20.796,410924,0
2012-11-30,20.85,21.095,20.769,21.009,592433,0
2012-12-03,21.287,21.287,20.608,20.693,429675,0
2012-12-04,20.688,21.005,20.644,20.735,366781,0
2012-12-05,20.801,20.959,20.74,20.887,404279,0
2012-12-06,20.891,21.029,20.864,20.971,253230,0
2012-12-07,20.924,21.052,20.907,20.952,217553,0
2012-12-10,20.967,21.123,20.967,21.048,197888,0
2012-12-11,21.09,21.181,21.024,21.095,236725,0
2012-12-12,21.277,21.277,20.878,20.943,362831,0
2012-12-13,20.961,21.118,20.906,20.971,165747,0
2012-12-14,20.985,21.029,20.783,20.801,219845,0
2012-12-17,20.887,21.048,20.874,21.048,163798,0
2012-12-18,19.834,20.486,19.721,20.193,2294061,0
2012-12-19,20.193,20.212,20.037,20.169,368690,0
2012-12-20,19.975,20.207,19.944,20.041,555412,0
2012-12-21,19.838,20.07,19.649,19.677,1487236,0
2012-12-24,19.683,19.735,19.659,19.683,289768,0
2012-12-26,19.749,19.793,19.634,19.653,308257,0
2012-12-27,19.716,19.716,19.414,19.418,533867,0
2012-12-28,19.365,19.384,19.234,19.276,1397789,0
2012-12-31,19.294,19.723,19.294,19.62,1006260,0
2013-01-02,19.749,20.243,19.726,20.227,723242,0
2013-01-03,20.193,20.462,20.188,20.377,407039,0
2013-01-04,20.377,20.472,20.338,20.387,501916,0
2013-01-07,20.368,20.462,20.292,20.316,352244,0
2013-01-08,20.401,20.401,20.169,20.179,323512,0
2013-01-09,20.24,20.292,20.101,20.155,441264,0
2013-01-10,19.955,20.165,19.781,19.828,688927,0
2013-01-11,19.777,19.999,19.771,19.989,391804,0
2013-01-14,19.872,20.083,19.872,19.91,430316,0
2013-01-15,19.824,20.24,19.791,20.092,256239,0
2013-01-16,20.078,20.202,20.041,20.141,268974,0
2013-01-17,20.151,20.428,20.117,20.24,622110,0
2013-01-18,20.197,20.217,20.045,20.101,488297,0
2013-01-22,20.074,20.338,20.041,20.338,282911,0
2013-01-23,20.292,20.338,20.212,20.24,343082,0
2013-01-24,20.217,20.452,19.809,19.848,1153600,0
2013-01-25,19.852,19.91,19.8,19.904,722574,0
2013-01-28,19.886,20.027,19.848,19.913,420446,0
2013-01-29,19.91,20.179,19.786,19.838,1003650,0
2013-01-30,19.9,20.943,19.843,20.193,2297966,0
2013-01-31,20.31,20.688,20.121,20.262,1417357,0
2013-02-01,20.452,20.654,20.197,20.612,673906,0
2013-02-04,20.543,20.602,20.358,20.452,665841,0
2013-02-05,20.588,20.901,20.499,20.806,851435,0
2013-02-06,20.602,20.76,20.438,20.598,1610659,0
2013-02-07,20.56,20.754,20.518,20.593,442905,0
2013-02-08,20.593,20.722,20.462,20.509,905016,0
2013-02-11,20.56,20.726,20.387,20.698,461900,0
2013-02-12,20.735,20.735,20.494,20.588,583513,0
2013-02-13,20.588,20.883,20.401,20.859,1512438,0
2013-02-14,20.778,21.001,20.622,20.976,564097,0
2013-02-15,20.976,21.095,20.85,20.924,719594,0
2013-02-19,20.957,21.015,20.769,20.854,834273,0
2013-02-20,20.816,20.84,20.513,20.547,1585881,0
2013-02-21,20.494,20.612,20.32,20.338,696994,0
2013-02-22,20.452,20.535,20.392,20.452,486427,0
2013-02-25,20.503,20.533,20.078,20.087,441227,0
2013-02-26,20.151,20.193,20.051,20.127,643604,0
2013-02-27,20.165,20.358,20.089,20.282,480411,0
2013-02-28,20.243,20.344,20.155,20.287,1133404,0
2013-03-01,20.197,20.325,20.045,20.258,743950,0
2013-03-04,20.231,20.368,20.169,20.334,661111,0
2013-03-05,20.387,20.547,20.169,20.543,387435,0
2013-03-06,20.547,20.84,20.523,20.83,554564,0
2013-03-07,20.816,21.143,20.788,21.048,541828,0
2013-03-08,21.113,21.411,21.1,21.383,508794,0
2013-03-11,21.42,21.59,21.355,21.584,475715,0
2013-03-12,21.562,21.676,21.37,21.557,326916,0
2013-03-13,21.609,21.676,21.482,21.648,488606,0
2013-03-14,21.786,22.064,21.612,22.035,511508,0
2013-03-15,22.211,22.396,22.078,22.373,1533767,0
2013-03-18,22.358,22.552,22.132,22.387,975419,0
2013-03-19,22.42,22.694,22.401,22.643,515355,0
2013-03-20,22.741,23.036,22.633,22.966,888416,0
2013-03-21,22.888,23.031,22.78,22.795,366042,0
2013-03-22,22.823,22.926,22.684,22.892,259321,0
2013-03-25,22.956,23.008,22.785,22.855,180568,0
2013-03-26,22.888,23.103,22.81,22.916,255858,0
2013-03-27,22.78,23.012,22.68,22.951,466923,0
2013-03-28,22.951,22.966,22.244,22.396,3068459,0
2013-04-01,22.434,22.566,22.107,22.557,909743,0
2013-04-02,22.557,22.84,22.534,22.775,471436,0
2013-04-03,22.826,22.87,22.301,22.557,700057,0
2013-04-04,22.534,22.741,22.534,22.575,254387,0
2013-04-05,22.358,22.741,22.279,22.703,465069,0
2013-04-08,22.699,22.83,22.643,22.755,421056,0
2013-04-09,22.745,22.897,22.684,22.826,301778,0
2013-04-10,22.826,23.42,22.751,23.362,620975,0
2013-04-11,23.434,23.609,23.348,23.386,396512,0
2013-04-12,23.372,23.415,23.197,23.207,336261,0
2013-04-15,22.8,23.026,21.936,22.892,778148,0
2013-04-16,22.936,23.182,22.81,23.078,428214,0
2013-04-17,23.041,23.041,22.501,22.975,433569,0
2013-04-18,23.012,23.108,22.675,22.765,311275,0
2013-04-19,22.81,23.05,22.671,22.988,511797,0
2013-04-22,23.078,23.078,22.815,22.966,317154,0
2013-04-23,22.988,23.094,22.78,23.088,625951,0
2013-04-24,23.153,23.489,22.439,22.992,653278,0
2013-04-25,23.153,23.153,22.552,22.713,519070,0
2013-04-26,22.709,22.8,22.478,22.584,1321945,0
2013-04-29,22.562,22.689,22.273,22.594,604682,0
2013-04-30,22.661,22.709,22.478,22.68,551745,0
2013-05-01,22.579,22.675,22.405,22.415,368742,0
2013-05-02,22.478,22.661,22.344,22.552,635859,0
2013-05-03,22.689,23.112,22.653,22.922,470001,0
2013-05-06,22.874,22.978,22.775,22.874,303249,0
2013-05-07,22.922,23.15,22.892,23.127,334829,0
2013-05-08,23.132,23.216,22.894,23.118,340832,0
2013-05-09,23.064,23.187,22.78,22.941,426916,0
2013-05-10,22.966,23.098,22.922,22.956,275518,0
2013-05-13,22.966,23.088,22.723,22.902,369379,0
2013-05-14,22.864,23.169,22.864,22.956,381688,0
2013-05-15,22.864,23.031,22.795,22.892,248610,0
2013-05-16,22.884,23.014,22.775,22.879,490930,0
2013-05-17,22.922,23.173,22.922,23.159,345406,0
2013-05-20,23.108,23.272,23.084,23.159,543203,0
2013-05-21,23.122,23.23,23.022,23.136,255736,0
2013-05-22,23.136,23.289,22.902,22.97,353640,0
2013-05-23,22.888,23.094,22.684,22.978,640833,0
2013-05-24,22.83,22.926,22.575,22.653,405293,0
2013-05-28,22.81,22.888,22.488,22.547,364886,0
2013-05-29,22.429,22.473,22.009,22.306,311046,0
2013-05-30,22.335,22.335,22.088,22.306,299158,0
2013-05-31,22.181,22.497,22.062,22.224,515417,0
2013-06-03,22.282,22.497,22.15,22.449,690047,0
2013-06-04,22.405,22.562,22.178,22.263,248814,0
2013-06-05,22.205,22.335,22.01,22.024,398934,0
2013-06-06,21.988,22.225,21.959,22.22,389134,0
2013-06-07,22.339,22.345,22.096,22.195,391736,0
2013-06-10,22.215,22.287,22.054,22.249,354569,0
2013-06-11,22.122,22.553,22.01,22.373,522039,0
2013-06-12,22.514,22.671,22.03,22.186,263978,0
2013-06-13,22.136,22.658,22.083,22.572,277232,0
2013-06-14,22.52,22.548,22.306,22.425,167821,0
2013-06-17,22.511,22.695,22.397,22.493,329200,0
2013-06-18,22.553,22.862,22.392,22.747,375362,0
2013-06-19,22.781,22.852,22.292,22.383,339348,0
2013-06-20,22.145,22.562,22.016,22.273,489019,0
2013-06-21,22.301,22.59,21.934,22.136,545059,0
2013-06-24,22.273,22.273,21.83,22.096,349323,0
2013-06-25,22.22,22.48,21.824,22.287,318660,0
2013-06-26,22.42,22.42,22.088,22.102,452345,0
2013-06-27,22.244,22.383,22.195,22.297,182948,0
2013-06-28,22.277,22.53,22.2,22.316,660228,0
2013-07-01,22.449,22.933,22.331,22.363,782777,0
2013-07-02,22.316,22.544,22.245,22.339,425957,0
2013-07-03,22.316,22.345,22.126,22.339,165381,0
2013-07-05,22.392,22.7,22.383,22.59,218110,0
2013-07-08,22.615,22.824,22.591,22.71,407763,0
2013-07-09,22.837,22.963,22.663,22.876,266059,0
2013-07-10,22.904,23.282,22.856,23.166,300249,0
2013-07-11,23.399,23.527,23.219,23.238,470601,0
2013-07-12,23.247,23.261,23.052,23.143,615135,0
2013-07-15,23.243,23.251,23.066,23.171,263407,0
2013-07-16,23.233,23.308,23.071,23.1,216651,0
2013-07-17,23.134,23.214,23.024,23.024,266359,0
2013-07-18,23.024,23.275,23.019,23.238,520974,0
2013-07-19,23.228,23.285,23.124,23.285,174221,0
2013-07-22,23.332,23.541,23.261,23.27,212359,0
2013-07-23,23.376,23.418,23.228,23.366,187630,0
2013-07-24,21.67,23.414,21.616,23.1,478137,0
2013-07-25,22.968,23.066,22.595,22.629,263669,0
2013-07-26,22.524,22.719,22.349,22.605,211725,0
2013-07-29,22.514,22.757,22.479,22.738,244293,0
2013-07-30,22.772,22.881,22.719,22.824,226270,0
2013-07-31,22.842,23.042,22.811,22.924,610337,0
2013-08-01,23.147,23.875,23.147,23.618,842942,0
2013-08-02,23.527,24.003,23.498,23.928,398217,0
2013-08-05,23.86,23.936,23.565,23.635,196612,0
2013-08-06,23.541,23.793,23.322,23.384,165635,0
2013-08-07,23.294,23.452,23.12,23.384,160537,0
2013-08-08,23.479,23.627,23.312,23.327,129912,0
2013-08-09,23.327,23.327,22.824,22.89,409285,0
2013-08-12,22.872,23.115,22.872,23.028,226618,0
2013-08-13,23.209,23.209,22.943,23.12,191879,0
2013-08-14,23.318,23.366,23.12,23.28,288474,0
2013-08-15,23.042,23.138,22.828,23.052,942692,0
2013-08-16,23,23.091,22.846,22.866,345636,0
2013-08-19,22.828,23.024,22.653,22.852,339056,0
2013-08-20,22.904,23.071,22.767,22.958,151262,0
2013-08-21,22.928,23.014,22.752,22.881,330512,0
2013-08-22,22.928,23.038,22.801,22.963,167642,0
2013-08-23,23.034,23.432,22.811,22.938,278099,0
2013-08-26,22.984,23.275,22.866,22.994,414378,0
2013-08-27,22.824,22.924,22.705,22.828,578279,0
2013-08-28,22.856,22.886,22.474,22.52,270656,0
2013-08-29,22.649,22.734,22.449,22.667,450083,0
2013-08-30,22.653,22.653,22.429,22.489,433687,0
2013-09-03,22.672,22.964,22.277,22.453,839505,0
2013-09-04,22.429,22.429,22.172,22.391,680076,0
2013-09-05,22.439,22.489,22.271,22.349,597329,0
2013-09-06,22.483,22.599,22.033,22.335,635774,0
2013-09-09,22.401,22.59,22.353,22.568,413406,0
2013-09-10,22.576,22.757,22.479,22.72,430316,0
2013-09-11,22.739,22.843,22.659,22.739,471941,0
2013-09-12,22.691,22.783,22.429,22.444,238449,0
2013-09-13,22.539,22.539,22.363,22.459,328804,0
2013-09-16,22.944,22.944,22.619,22.701,352680,0
2013-09-17,22.711,22.729,22.463,22.548,248111,0
2013-09-18,22.576,22.72,22.248,22.605,296231,0
2013-09-19,22.625,22.812,22.413,22.514,214460,0
2013-09-20,22.558,22.72,22.502,22.653,954607,0
2013-09-23,22.701,22.872,22.489,22.743,291034,0
2013-09-24,22.825,22.94,22.691,22.747,325003,0
2013-09-25,22.506,22.681,22.286,22.576,381445,0
2013-09-26,22.681,22.72,22.53,22.685,347663,0
2013-09-27,22.53,22.595,22.277,22.411,452783,0
2013-09-30,22.181,22.463,22.172,22.401,404103,0
2013-10-01,22.281,22.825,22.219,22.639,758903,0
2013-10-02,22.534,22.534,22.315,22.459,361302,0
2013-10-03,22.449,22.449,22.19,22.325,651686,0
2013-10-04,22.372,22.469,22.204,22.263,301716,0
2013-10-07,22.154,22.168,21.972,22.028,507964,0
2013-10-08,21.938,22.11,21.844,21.876,317242,0
2013-10-09,21.898,22.028,21.792,22.006,416902,0
2013-10-10,22.19,22.335,22.023,22.296,327945,0
2013-10-11,22.321,22.539,22.239,22.514,507540,0
2013-10-14,22.357,22.619,22.185,22.502,214015,0
2013-10-15,22.321,22.42,22.253,22.281,238977,0
2013-10-16,22.396,22.59,22.253,22.502,300664,0
2013-10-17,22.558,22.977,22.459,22.964,445679,0
2013-10-18,22.872,23.072,22.828,22.964,317242,0
2013-10-21,22.914,23.112,22.828,23.072,381868,0
2013-10-22,23.072,23.268,22.95,23.201,420466,0
2013-10-23,22.372,22.568,21.119,21.447,1452970,0
2013-10-24,21.496,21.639,21.247,21.279,1067958,0
2013-10-25,21.371,21.481,21.143,21.261,760374,0
2013-10-28,21.333,21.724,21.213,21.662,994313,0
2013-10-29,21.732,21.908,21.537,21.604,973334,0
2013-10-30,21.7,21.732,21.501,21.566,495169,0
2013-10-31,21.619,21.719,21.457,21.481,760940,0
2013-11-01,21.542,21.639,21.39,21.57,424034,0
2013-11-04,21.529,21.709,21.457,21.668,345350,0
2013-11-05,21.668,21.677,21.409,21.467,549088,0
2013-11-06,21.562,21.644,21.442,21.557,347035,0
2013-11-07,21.614,21.662,21.237,21.279,686092,0
2013-11-08,21.323,22.028,21.323,21.496,455927,0
2013-11-11,21.477,21.614,21.048,21.452,391304,0
2013-11-12,21.462,21.557,21.447,21.487,312626,0
2013-11-13,21.405,22.12,21.405,22.057,648328,0
2013-11-14,22.042,22.479,21.88,22.321,809469,0
2013-11-15,22.006,22.296,22.006,22.281,629867,0
2013-11-18,22.233,22.396,22.066,22.229,554331,0
2013-11-19,22.139,22.411,21.831,22.271,328987,0
2013-11-20,22.325,22.434,22.038,22.091,332344,0
2013-11-21,22.12,22.377,22.11,22.286,354635,0
2013-11-22,22.257,22.325,22.158,22.321,278003,0
2013-11-25,22.325,22.562,22.164,22.257,227648,0
2013-11-26,22.277,22.382,22.154,22.257,467259,0
2013-11-27,22.199,22.52,22.177,22.43,628393,0
2013-11-29,22.469,22.544,22.305,22.349,193299,0
2013-12-02,22.286,22.659,22.286,22.587,384068,0
2013-12-03,22.498,22.745,22.489,22.669,831719,0
2013-12-04,22.605,22.759,22.392,22.406,408330,0
2013-12-05,22.406,22.454,22.177,22.335,738839,0
2013-12-06,22.498,22.754,22.383,22.568,323610,0
2013-12-09,22.587,22.86,22.498,22.591,634669,0
2013-12-10,22.577,22.683,22.387,22.489,226427,0
2013-12-11,22.549,22.549,22.022,22.148,357781,0
2013-12-12,22.189,22.415,22,22.253,575470,0
2013-12-13,22.321,22.479,22.115,22.243,330992,0
2013-12-16,22.09,22.53,22.09,22.421,361058,0
2013-12-17,22.377,22.549,22.301,22.411,282402,0
2013-12-18,22.401,22.692,22.172,22.645,363358,0
2013-12-19,22.659,22.84,22.305,22.401,327853,0
2013-12-20,22.43,22.659,22.341,22.587,929697,0
2013-12-23,22.774,22.892,22.596,22.818,486427,0
2013-12-24,22.85,23.117,22.85,22.946,158997,0
2013-12-26,22.979,23.075,22.809,22.952,306460,0
2013-12-27,22.835,23.12,22.835,23.018,225712,0
2013-12-30,23.085,23.085,22.87,22.998,494310,0
2013-12-31,23.018,23.247,22.784,22.956,548067,0
2014-01-02,22.813,22.922,22.625,22.754,808766,0
2014-01-03,22.826,23.166,22.761,23.129,379728,0
2014-01-06,23.185,23.395,22.936,23.056,461884,0
2014-01-07,23.12,23.214,22.826,23.134,388763,0
2014-01-08,23.138,23.257,23.028,23.129,546813,0
2014-01-09,23.262,23.262,22.979,23.161,356911,0
2014-01-10,23.199,23.294,23.038,23.166,310980,0
2014-01-13,23.134,23.233,22.587,22.635,372058,0
2014-01-14,22.474,22.826,22.474,22.794,485101,0
2014-01-15,22.804,22.888,22.591,22.625,394106,0
2014-01-16,22.596,22.596,22.377,22.401,489914,0
2014-01-17,22.397,22.493,22.229,22.301,703571,0
2014-01-21,22.459,22.506,22,22.209,659764,0
2014-01-22,22.219,22.339,22.052,22.291,505392,0
2014-01-23,22.209,22.286,21.995,22.1,380720,0
2014-01-24,22.754,22.754,21.708,21.8,499538,0
2014-01-27,21.875,21.937,21.355,21.369,501838,0
2014-01-28,21.34,21.425,21.164,21.416,621702,0
2014-01-29,21.01,21.908,20.923,21.531,582787,0
2014-01-30,21.698,22.017,21.449,21.986,600571,0
2014-01-31,21.703,22.052,21.568,21.908,754120,0
2014-02-03,21.796,21.99,21.238,21.296,1330704,0
2014-02-04,21.479,21.56,21.115,21.465,761643,0
2014-02-05,21.416,21.642,21.179,21.479,759938,0
2014-02-06,21.535,21.805,21.392,21.786,438953,0
2014-02-07,21.325,21.942,21.114,21.912,874619,0
2014-02-10,21.986,22.153,21.865,22.115,567911,0
2014-02-11,22.17,22.784,22.064,22.645,578486,0
2014-02-12,22.898,22.898,22.305,22.397,957914,0
2014-02-13,22.358,22.581,22.321,22.53,975047,0
2014-02-14,22.591,22.717,22.498,22.673,274585,0
2014-02-18,23.372,23.372,22.673,22.774,605060,0
2014-02-19,22.683,22.979,22.664,22.692,507888,0
2014-02-20,22.702,22.835,22.474,22.707,334281,0
2014-02-21,22.707,22.811,22.601,22.621,298266,0
2014-02-24,22.687,22.818,22.549,22.564,511664,0
2014-02-25,22.645,22.85,22.498,22.735,399403,0
2014-02-26,22.794,22.966,22.673,22.906,388461,0
2014-02-27,22.946,23.023,22.794,22.976,360763,0
2014-02-28,22.966,23.138,22.936,23.047,518421,0
2014-03-03,23.066,23.189,22.906,23.061,884105,0
2014-03-04,23.318,23.567,23.304,23.348,519952,0
2014-03-05,23.318,23.395,23.223,23.286,207054,0
2014-03-06,23.366,23.453,23.219,23.304,230704,0
2014-03-07,23.252,23.382,23.189,23.252,268615,0
2014-03-10,23.199,23.261,23.11,23.238,543164,0
2014-03-11,23.205,23.215,23.075,23.134,389060,0
2014-03-12,23.027,23.229,23.027,23.156,784050,0
2014-03-13,23.263,23.352,23.07,23.161,286152,0
2014-03-14,23.052,23.295,23.052,23.066,218230,0
2014-03-17,23.189,23.276,23.042,23.195,197137,0
2014-03-18,23.286,23.569,23.189,23.525,284095,0
2014-03-19,23.545,23.589,23.416,23.425,436861,0
2014-03-20,23.391,23.411,23.257,23.382,230559,0
2014-03-21,23.334,23.699,23.334,23.468,792876,0
2014-03-24,23.645,23.655,23.355,23.459,518461,0
2014-03-25,23.362,23.54,23.336,23.358,343284,0
2014-03-26,23.406,23.473,23.229,23.263,466288,0
2014-03-27,23.253,23.271,23.114,23.224,338254,0
2014-03-28,23.29,23.54,23.199,23.368,353413,0
2014-03-31,23.481,23.798,23.406,23.747,478250,0
2014-04-01,23.781,23.943,23.727,23.88,521907,0
2014-04-02,23.934,24.317,23.915,24.302,471598,0
2014-04-03,24.24,24.342,24.188,24.198,793111,0
2014-04-04,24.337,24.347,23.92,24.029,395633,0
2014-04-07,23.934,24.077,23.789,23.88,448775,0
2014-04-08,23.88,24.101,23.798,24.087,447640,0
2014-04-09,24.134,24.32,24.001,24.23,223679,0
2014-04-10,24.216,24.356,23.93,23.93,292182,0
2014-04-11,23.406,23.747,23.396,23.554,698733,0
2014-04-14,23.626,23.713,23.442,23.593,435007,0
2014-04-15,23.621,24.059,23.563,24.025,394217,0
2014-04-16,24.273,24.273,24.069,24.153,308613,0
2014-04-17,24.192,24.24,24.037,24.22,249348,0
2014-04-21,24.077,24.24,23.91,24.111,583227,0
2014-04-22,24.192,24.445,23.975,24.366,227902,0
2014-04-23,24.332,24.445,24.212,24.293,382066,0
2014-04-24,24.379,24.379,24.019,24.053,789698,0
2014-04-25,24.005,24.115,23.866,24.091,226411,0
2014-04-28,23.995,24.364,23.956,24.063,321278,0
2014-04-29,24.173,24.307,23.906,24.081,475120,0
2014-04-30,24.144,24.24,23.563,23.857,787764,0
2014-05-01,23.934,23.934,23.569,23.64,370898,0
2014-05-02,23.559,23.757,23.343,23.425,290704,0
2014-05-05,23.44,23.675,23.314,23.645,527562,0
2014-05-06,23.66,23.762,23.554,23.65,467860,0
2014-05-07,23.523,23.91,23.523,23.857,358333,0
2014-05-08,23.832,23.965,23.727,23.753,492516,0
2014-05-09,23.794,23.818,23.559,23.757,395483,0
2014-05-12,23.822,23.971,23.704,23.727,392622,0
2014-05-13,23.747,23.753,23.579,23.603,258670,0
2014-05-14,23.603,23.704,23.44,23.454,371597,0
2014-05-15,23.42,23.658,23.156,23.391,359583,0
2014-05-16,23.42,23.496,23.166,23.425,263110,0
2014-05-19,23.396,23.747,23.239,23.684,369552,0
2014-05-20,23.743,23.93,23.396,23.473,542610,0
2014-05-21,23.486,23.53,23.233,23.386,352834,0
2014-05-22,23.416,23.506,23.314,23.391,287368,0
2014-05-23,23.511,23.579,23.352,23.396,253951,0
2014-05-27,23.515,23.599,23.253,23.549,355783,0
2014-05-28,23.656,23.713,23.416,23.44,407849,0
2014-05-29,23.396,23.541,23.324,23.45,171397,0
2014-05-30,23.44,23.627,23.372,23.487,331006,0
2014-06-02,23.535,23.55,23.18,23.477,350256,0
2014-06-03,23.468,23.594,23.425,23.535,212154,0
2014-06-04,23.468,23.621,23.358,23.42,333999,0
2014-06-05,23.464,23.777,23.311,23.769,197149,0
2014-06-06,23.809,23.926,23.791,23.917,195947,0
2014-06-09,23.907,24.079,23.882,24.017,171951,0
2014-06-10,24.037,24.037,23.69,23.967,364231,0
2014-06-11,24.084,24.084,23.763,23.814,303002,0
2014-06-12,23.814,23.814,23.541,23.613,157347,0
2014-06-13,23.723,23.782,23.55,23.618,133240,0
2014-06-16,23.631,23.675,23.378,23.406,207387,0
2014-06-17,23.401,23.824,23.28,23.609,450117,0
2014-06-18,23.594,23.71,23.44,23.685,247244,0
2014-06-19,23.782,23.93,23.651,23.922,196652,0
2014-06-20,23.931,24.07,23.753,24.055,526254,0
2014-06-23,24.122,24.122,23.926,24.065,331751,0
2014-06-24,24.017,24.3,23.926,24.089,557013,0
2014-06-25,24.033,24.245,23.973,24.126,199871,0
2014-06-26,24.176,24.18,23.897,24.17,201502,0
2014-06-27,24.126,24.364,24.126,24.315,288973,0
2014-06-30,24.33,24.499,24.141,24.445,446443,0
2014-07-01,24.531,24.945,24.387,24.671,832248,0
2014-07-02,24.643,24.94,24.422,24.555,336790,0
2014-07-03,24.603,24.789,24.513,24.666,238317,0
2014-07-07,24.517,24.791,24.474,24.648,278992,0
2014-07-08,24.623,24.801,24.551,24.714,610948,0
2014-07-09,24.757,24.839,24.397,24.58,439810,0
2014-07-10,24.34,24.7,24.31,24.555,327927,0
2014-07-11,24.513,24.676,24.483,24.609,314110,0
2014-07-14,24.776,24.858,24.555,24.653,257872,0
2014-07-15,24.648,24.757,24.565,24.662,177024,0
2014-07-16,24.752,24.858,24.382,24.469,426806,0
2014-07-17,24.445,24.489,24.3,24.416,295101,0
2014-07-18,24.499,24.829,24.272,24.791,243007,0
2014-07-21,24.529,24.724,24.505,24.671,251355,0
2014-07-22,24.709,24.709,24.387,24.503,623573,0
2014-07-23,24.108,24.503,24.065,24.262,684465,0
2014-07-24,24.364,24.479,24.232,24.407,401637,0
2014-07-25,24.291,24.743,24.2,24.657,346052,0
2014-07-28,24.623,24.623,24.262,24.325,229310,0
2014-07-29,24.387,24.464,24.089,24.117,663090,0
2014-07-30,24.18,24.258,23.854,23.973,236548,0
2014-07-31,23.777,23.834,23.627,23.675,471861,0
2014-08-01,23.646,23.839,23.507,23.739,513057,0
2014-08-04,23.786,24.027,23.661,23.839,465782,0
2014-08-05,23.769,23.952,23.567,23.723,455816,0
2014-08-06,23.623,23.944,23.623,23.922,250828,0
2014-08-07,23.983,24.136,23.714,23.733,265117,0
2014-08-08,23.786,23.922,23.618,23.907,356198,0
2014-08-11,24.003,24.099,23.878,23.907,149948,0
2014-08-12,23.902,23.997,23.739,23.849,285419,0
2014-08-13,23.897,23.987,23.651,23.844,184140,0
2014-08-14,23.858,23.912,23.739,23.892,288242,0
2014-08-15,23.954,24.045,23.623,23.834,492172,0
2014-08-18,23.887,24.103,23.782,24.075,364604,0
2014-08-19,24.093,24.242,24.003,24.136,286869,0
2014-08-20,24.065,24.126,23.958,24.084,205896,0
2014-08-21,24.061,24.195,24.003,24.166,438788,0
2014-08-22,24.162,24.242,24.037,24.084,228080,0
2014-08-25,24.238,24.238,23.95,24.079,275122,0
2014-08-26,24.045,24.214,23.97,24.136,340308,0
2014-08-27,24.19,24.252,24.099,24.209,203991,0
2014-08-28,24.141,24.252,24.063,24.186,221309,0
2014-08-29,24.228,24.408,24.122,24.292,254431,0
2014-09-02,25.085,25.085,24.214,24.242,834355,0
2014-09-03,24.257,24.369,24.18,24.306,364031,0
2014-09-04,24.252,24.34,24.15,24.316,324812,0
2014-09-05,24.252,24.489,24.122,24.47,128540,0
2014-09-08,24.432,24.735,24.296,24.509,285407,0
2014-09-09,24.442,24.442,24.242,24.298,336654,0
2014-09-10,24.374,24.388,24.238,24.31,235548,0
2014-09-11,24.422,24.422,24.19,24.382,152674,0
2014-09-12,24.392,24.392,23.987,24.065,246759,0
2014-09-15,24.122,24.15,23.93,23.987,166625,0
2014-09-16,23.958,24.093,23.689,23.828,768792,0
2014-09-17,23.798,23.962,23.389,23.475,473293,0
2014-09-18,23.567,23.567,23.254,23.34,298885,0
2014-09-19,23.36,23.432,23.225,23.264,787161,0
2014-09-22,23.259,23.282,23.008,23.09,445563,0
2014-09-23,23.023,23.108,22.791,22.825,398666,0
2014-09-24,22.896,22.958,22.781,22.892,428473,0
2014-09-25,22.828,22.868,22.699,22.751,331551,0
2014-09-26,22.757,22.801,22.587,22.733,448522,0
2014-09-29,22.554,22.868,22.441,22.797,434858,0
2014-09-30,22.797,22.797,22.559,22.675,334031,0
2014-10-01,22.675,22.709,22.425,22.449,622495,0
2014-10-02,22.357,22.463,22.164,22.444,420998,0
2014-10-03,22.506,22.621,22.377,22.582,550691,0
2014-10-06,22.656,22.737,22.506,22.647,212297,0
2014-10-07,22.587,22.68,22.434,22.526,388238,0
2014-10-08,22.592,23.083,22.463,23.042,528113,0
2014-10-09,22.946,23.08,22.684,22.771,420015,0
2014-10-10,22.675,23.004,22.554,22.691,543543,0
2014-10-13,22.699,22.908,22.434,22.671,805477,0
2014-10-14,22.844,23.191,22.644,23.07,767347,0
2014-10-15,22.828,23.196,22.719,22.946,527386,0
2014-10-16,23.047,23.58,22.863,23.302,824308,0
2014-10-17,23.452,23.659,23.314,23.601,331663,0
2014-10-20,23.495,23.916,23.365,23.911,297881,0
2014-10-21,24.05,24.523,24.009,24.46,455564,0
2014-10-22,24.083,24.957,23.457,23.495,1423784,0
2014-10-23,23.577,23.906,23.529,23.742,501569,0
2014-10-24,23.772,23.958,23.567,23.717,565319,0
2014-10-27,23.655,23.789,23.422,23.515,594461,0
2014-10-28,23.679,23.891,23.611,23.813,359673,0
2014-10-29,23.776,24.108,23.515,23.659,465647,0
2014-10-30,23.539,23.635,23.365,23.48,609674,0
2014-10-31,23.762,23.818,23.453,23.717,720675,0
2014-11-03,23.795,23.9,23.543,23.635,358265,0
2014-11-04,23.607,23.808,23.448,23.533,956304,0
2014-11-05,23.645,23.992,23.597,23.881,490493,0
2014-11-06,23.916,24.079,23.709,23.926,221478,0
2014-11-07,23.94,24.069,23.921,24.036,254750,0
2014-11-10,24.113,24.257,24.093,24.18,235467,0
2014-11-11,24.16,24.301,24.011,24.19,296125,0
2014-11-12,24.098,24.282,24.065,24.2,235512,0
2014-11-13,24.267,24.316,23.987,24.017,187204,0
2014-11-14,24.026,24.093,23.655,23.703,248846,0
2014-11-17,23.713,24.011,23.635,23.867,288372,0
2014-11-18,23.891,24.075,23.857,23.911,303651,0
2014-11-19,23.818,23.949,23.762,23.828,213850,0
2014-11-20,23.693,23.921,23.693,23.891,221539,0
2014-11-21,24.136,24.136,23.669,23.916,310339,0
2014-11-24,23.88,24.306,23.88,24.093,290566,0
2014-11-25,24.141,24.262,24.055,24.192,260750,0
2014-11-26,24.18,24.378,24.088,24.257,261507,0
2014-11-28,24.341,24.656,24.287,24.418,136341,0
2014-12-01,24.418,24.833,24.306,24.582,479009,0
2014-12-02,24.702,24.92,24.591,24.814,276392,0
2014-12-03,24.905,25.23,24.785,25.174,315529,0
2014-12-04,25.085,26.276,25.085,25.521,499380,0
2014-12-05,25.482,25.807,25.154,25.168,351035,0
2014-12-08,25.138,25.314,24.94,25.023,279576,0
2014-12-09,24.895,25.428,24.805,25.385,379428,0
2014-12-10,25.314,25.482,24.989,25.023,359549,0
2014-12-11,25.37,25.588,25.027,25.144,340830,0
2014-12-12,25.079,25.172,24.766,24.848,336443,0
2014-12-15,24.915,24.935,24.641,24.732,697607,0
2014-12-16,24.688,24.974,24.515,24.862,536942,0
2014-12-17,24.877,25.452,24.775,25.37,566613,0
2014-12-18,25.652,26.105,25.486,26.058,466921,0
2014-12-19,26.048,26.251,25.962,26.221,645574,0
2014-12-22,26.164,26.401,26.075,26.286,207463,0
2014-12-23,26.391,26.596,26.125,26.396,294464,0
2014-12-24,26.319,26.498,26.121,26.464,126313,0
2014-12-26,26.493,26.604,26.315,26.367,85795,0
2014-12-29,26.367,26.6,26.367,26.562,262220,0
2014-12-30,26.508,26.592,26.241,26.261,284297,0
2014-12-31,26.339,26.44,25.917,25.937,322158,0
2015-01-02,26.025,26.305,25.753,26.091,351975,0
2015-01-05,25.837,26.039,25.578,26.02,424699,0
2015-01-06,26.052,26.115,25.642,25.821,796077,0
2015-01-07,25.987,26.319,25.821,25.952,366773,0
2015-01-08,26.135,26.396,26.058,26.131,601164,0
2015-01-09,26.178,26.325,25.682,25.7,392178,0
2015-01-12,25.719,26.006,25.573,25.855,304129,0
2015-01-13,26.085,26.406,25.705,25.817,407799,0
2015-01-14,25.452,25.757,25.405,25.622,262575,0
2015-01-15,25.647,25.831,25.279,25.399,388656,0
2015-01-16,25.422,25.554,25.138,25.348,463074,0
2015-01-20,25.37,25.482,24.984,25.255,968098,0
2015-01-21,24.814,25.188,24.302,25.164,1082905,0
2015-01-22,25.328,25.462,25.091,25.452,550256,0
2015-01-23,25.432,25.458,25.185,25.235,468793,0
2015-01-26,25.284,25.667,25.004,25.657,708741,0
2015-01-27,25.385,25.502,25.188,25.348,286571,0
2015-01-28,25.502,25.647,25.148,25.206,328326,0
2015-01-29,25.294,25.458,24.698,24.886,935495,0
2015-01-30,24.871,25.029,24.543,24.877,1048185,0
2015-02-02,24.881,25.124,24.66,25.091,438113,0
2015-02-03,25.274,25.534,25.225,25.409,544240,0
2015-02-04,25.738,26.939,25.738,26.43,2385416,0
2015-02-05,26.74,27.214,26.74,27.021,1162250,0
2015-02-06,27.002,27.173,26.731,26.914,477939,0
2015-02-09,27.176,27.423,27.098,27.219,584845,0
2015-02-10,27.341,27.882,27.233,27.698,1142982,0
2015-02-11,27.746,27.868,27.504,27.582,624721,0
2015-02-12,27.79,27.81,27.499,27.547,673862,0
2015-02-13,27.617,27.669,27.441,27.509,857757,0
2015-02-17,27.514,27.868,27.426,27.712,552656,0
2015-02-18,27.692,27.868,27.521,27.834,886462,0
2015-02-19,27.746,27.839,27.471,27.528,647059,0
2015-02-20,27.499,27.621,27.355,27.602,701665,0
2015-02-23,27.602,27.752,27.475,27.698,460478,0
2015-02-24,27.726,27.858,27.635,27.707,523033,0
2015-02-25,27.712,27.79,27.582,27.746,313940,0
2015-02-26,27.79,27.932,27.641,27.932,348031,0
2015-02-27,27.96,28.041,27.631,27.781,406199,0
2015-03-02,27.756,27.956,27.732,27.932,569748,0
2015-03-03,27.941,27.97,27.834,27.932,547430,0
2015-03-04,27.887,27.932,27.716,27.858,310600,0
2015-03-05,27.848,27.965,27.627,27.683,466626,0
2015-03-06,27.679,27.868,27.567,27.597,773925,0
2015-03-09,27.627,27.984,27.592,27.848,576363,0
2015-03-10,27.776,28.032,27.702,27.702,1063655,0
2015-03-11,27.974,28.676,27.974,28.283,1191989,0
2015-03-12,28.523,28.523,27.478,27.561,860632,0
2015-03-13,27.507,27.585,27.206,27.235,689988,0
2015-03-16,27.517,27.531,27.291,27.507,527797,0
2015-03-17,27.38,27.483,27.339,27.39,545929,0
2015-03-18,27.439,28.066,27.357,27.95,1103613,0
2015-03-19,27.847,28.182,27.838,27.978,562829,0
2015-03-20,28.056,28.381,27.891,28.323,1947550,0
2015-03-23,28.303,28.668,28.264,28.367,418160,0
2015-03-24,28.4,28.513,28.017,28.371,389510,0
2015-03-25,28.351,28.367,27.73,27.755,271424,0
2015-03-26,27.682,27.798,27.357,27.77,270805,0
2015-03-27,27.95,27.95,27.517,27.629,348911,0
2015-03-30,27.673,28.211,27.673,28.196,198672,0
2015-03-31,27.95,28.25,27.95,28.206,503619,0
2015-04-01,28.061,28.095,27.615,28.095,412385,0
2015-04-02,28.066,28.283,28.066,28.226,301718,0
2015-04-06,28.308,28.585,28.061,28.503,533979,0
2015-04-07,28.483,28.56,27.926,27.998,362617,0
2015-04-08,27.856,28.367,27.856,28.293,339221,0
2015-04-09,28.152,28.351,28.051,28.147,250684,0
2015-04-10,28.25,28.293,27.974,28.021,364780,0
2015-04-13,27.901,28.115,27.901,27.926,269154,0
2015-04-14,27.959,28.036,27.71,27.993,640939,0
2015-04-15,28.147,28.147,27.58,27.61,532533,0
2015-04-16,27.555,27.72,27.265,27.434,407738,0
2015-04-17,27.075,27.4,27.075,27.261,301509,0
2015-04-20,27.386,27.677,27.206,27.304,270506,0
2015-04-21,27.459,27.459,27.08,27.168,246234,0
2015-04-22,27.178,27.329,27.085,27.271,339866,0
2015-04-23,27.216,27.453,27.216,27.299,249780,0
2015-04-24,27.38,27.459,27.265,27.42,263591,0
2015-04-27,27.517,27.663,27.304,27.463,349941,0
2015-04-28,27.42,27.677,27.275,27.634,341952,0
2015-04-29,26.251,27.158,25.454,26.241,1255912,0
2015-04-30,26.089,26.727,25.546,26.139,1063010,0
2015-05-01,26.177,26.96,26.079,26.91,680305,0
2015-05-04,26.915,27.183,26.731,26.828,679686,0
2015-05-05,26.828,27.08,26.387,26.474,690605,0
2015-05-06,26.532,26.794,26.235,26.371,468697,0
2015-05-07,26.309,26.464,26.235,26.348,456088,0
2015-05-08,26.454,26.674,26.301,26.464,352205,0
2015-05-11,26.416,26.556,26.333,26.436,291002,0
2015-05-12,26.089,26.416,26.079,26.305,294387,0
2015-05-13,26.446,26.759,26.446,26.479,394247,0
2015-05-14,26.645,26.881,26.512,26.759,367252,0
2015-05-15,26.789,27.178,26.754,27.036,321451,0
2015-05-18,27.089,27.357,26.964,27.168,297857,0
2015-05-19,27.008,27.355,26.998,27.187,282140,0
2015-05-20,27.304,27.362,26.891,27.004,317995,0
2015-05-21,27.013,27.013,26.615,26.804,194137,0
2015-05-22,26.804,26.92,26.635,26.891,232468,0
2015-05-26,26.769,26.866,26.261,26.41,356238,0
2015-05-27,26.474,26.832,26.381,26.779,371991,0
2015-05-28,26.717,26.822,26.424,26.692,236900,0
2015-05-29,26.586,26.842,26.214,26.444,370705,0
2015-06-01,26.44,26.695,26.259,26.512,438993,0
2015-06-02,26.516,26.644,26.317,26.581,497254,0
2015-06-03,26.571,26.882,26.526,26.784,313582,0
2015-06-04,26.634,26.721,26.526,26.614,279472,0
2015-06-05,26.556,26.764,26.279,26.744,301047,0
2015-06-08,26.764,26.808,26.556,26.581,349749,0
2015-06-09,26.512,26.531,26.308,26.361,268235,0
2015-06-10,26.229,26.551,26.19,26.356,504689,0
2015-06-11,26.458,26.896,26.356,26.886,277536,0
2015-06-12,26.808,26.808,26.414,26.463,338242,0
2015-06-15,26.41,26.649,26.073,26.294,195218,0
2015-06-16,26.492,26.492,26.239,26.347,220494,0
2015-06-17,26.434,26.492,26.229,26.385,446125,0
2015-06-18,26.454,26.75,26.39,26.644,218437,0
2015-06-19,26.717,27.014,26.526,26.842,967869,0
2015-06-22,26.984,27.223,26.759,26.994,240424,0
2015-06-23,26.994,27.091,26.658,26.702,196240,0
2015-06-24,26.64,26.678,26.249,26.375,249261,0
2015-06-25,26.375,26.414,26.011,26.195,273920,0
2015-06-26,26.195,26.434,26.093,26.414,609902,0
2015-06-29,26.171,26.42,25.958,25.968,253991,0
2015-06-30,26.058,26.185,25.597,25.676,396875,0
2015-07-01,25.859,25.993,25.728,25.874,341734,0
2015-07-02,25.864,25.978,25.676,25.879,208576,0
2015-07-06,25.666,25.963,25.666,25.894,491537,0
2015-07-07,25.889,26.035,25.676,26.011,252344,0
2015-07-08,25.846,25.998,25.621,25.709,406260,0
2015-07-09,25.903,25.968,25.529,25.612,496056,0
2015-07-10,25.714,25.879,25.582,25.841,593257,0
2015-07-13,25.884,26.077,25.801,26.058,354060,0
2015-07-14,25.953,26.093,25.736,25.811,325180,0
2015-07-15,25.855,25.938,25.514,25.743,448980,0
2015-07-16,25.841,26.18,25.781,26.137,387764,0
2015-07-17,26.137,26.19,25.909,25.998,340708,0
2015-07-20,26.045,26.045,25.714,25.767,280290,0
2015-07-21,25.728,25.777,25.456,25.602,650996,0
2015-07-22,26.624,26.624,25.417,25.762,658192,0
2015-07-23,25.767,25.821,25.383,25.48,357351,0
2015-07-24,25.48,25.631,25.301,25.456,814982,0
2015-07-27,25.426,25.426,24.94,25.17,356117,0
2015-07-28,25.257,25.538,25.087,25.48,254608,0
2015-07-29,25.446,25.948,25.306,25.889,219053,0
2015-07-30,25.837,26.157,25.728,26.087,241867,0
2015-07-31,26.195,26.44,25.928,26.021,273714,0
2015-08-03,26.003,26.003,25.44,25.656,218657,0
2015-08-04,25.626,25.884,25.51,25.709,177339,0
2015-08-05,25.781,26.083,25.781,25.988,364131,0
2015-08-06,25.973,26.153,25.791,26.04,326573,0
2015-08-07,26.274,26.274,25.874,26.107,404614,0
2015-08-10,26.264,26.566,26.133,26.502,412010,0
2015-08-11,26.254,26.642,26.254,26.42,307155,0
2015-08-12,26.143,26.299,25.973,26.19,260564,0
2015-08-13,26.18,26.42,26.093,26.284,228094,0
2015-08-14,26.229,26.886,26.229,26.842,215359,0
2015-08-17,26.74,27.037,26.522,27.014,241454,0
2015-08-18,26.94,27.159,26.721,27.061,234674,0
2015-08-19,26.945,26.945,26.488,26.828,238371,0
2015-08-20,26.62,26.886,26.284,26.337,189876,0
2015-08-21,26.166,26.234,25.923,25.923,449412,0
2015-08-24,25.164,25.718,24.93,25.061,660013,0
2015-08-25,25.811,25.811,24.969,25.014,621820,0
2015-08-26,25.524,25.524,24.59,25.023,514146,0
2015-08-27,25.407,25.686,24.955,25.612,388791,0
2015-08-28,25.562,25.705,25.489,25.636,288454,0
2015-08-31,25.524,25.729,25.392,25.558,330864,0
2015-09-01,25.114,25.357,24.708,24.771,431246,0
2015-09-02,25.036,25.036,24.591,24.938,347249,0
2015-09-03,24.982,25.367,24.982,25.295,167789,0
2015-09-04,25.012,25.133,24.874,24.977,249324,0
2015-09-08,25.31,25.709,25.051,25.646,457471,0
2015-09-09,25.885,26.417,25.641,25.719,729532,0
2015-09-10,25.812,25.929,25.344,25.455,221195,0
2015-09-11,25.363,25.499,25.153,25.411,203431,0
2015-09-14,25.407,25.45,25.133,25.32,187660,0
2015-09-15,25.772,26.301,25.518,25.822,340694,0
2015-09-16,25.797,26.231,25.621,26.163,232732,0
2015-09-17,26.167,26.46,26.046,26.094,205054,0
2015-09-18,25.772,26.037,25.372,25.416,1172048,0
2015-09-21,25.577,26.05,25.562,25.817,211835,0
2015-09-22,25.494,25.631,25.28,25.3,192984,0
2015-09-23,25.285,25.285,24.674,24.943,280631,0
2015-09-24,24.728,25.099,24.562,24.918,277586,0
2015-09-25,25.08,25.275,24.811,24.963,273908,0
2015-09-28,24.825,25.216,24.801,25.017,536593,0
2015-09-29,25.036,25.305,24.84,25.045,528147,0
2015-09-30,25.382,25.543,25.118,25.402,439031,0
2015-10-01,25.42,25.705,25.305,25.514,446202,0
2015-10-02,25.256,25.895,25.153,25.865,268786,0
2015-10-05,26.023,26.48,25.979,26.427,453605,0
2015-10-06,26.442,26.549,26.064,26.163,403181,0
2015-10-07,26.339,27.364,26.177,26.603,508277,0
2015-10-08,26.534,26.978,26.51,26.895,401745,0
2015-10-09,26.895,27.242,26.286,27.189,177416,0
2015-10-12,27.159,27.272,26.974,27.247,118796,0
2015-10-13,27.061,27.355,26.978,26.988,129273,0
2015-10-14,27.11,27.301,26.988,27.022,193806,0
2015-10-15,27.037,27.217,26.758,27.169,195443,0
2015-10-16,27.125,27.227,26.9,27.164,194623,0
2015-10-19,27.041,27.164,26.647,26.802,319411,0
2015-10-20,26.797,27.071,26.735,26.93,537140,0
2015-10-21,22.942,25.875,22.942,24.874,1659835,0
2015-10-22,24.607,25.865,23.225,25.109,1416455,0
2015-10-23,25.334,25.597,24.713,24.845,1462347,0
2015-10-26,24.811,25.128,24.475,24.627,548431,0
2015-10-27,24.637,24.637,23.942,24.533,646151,0
2015-10-28,24.66,25.002,24.401,24.893,577931,0
2015-10-29,24.855,24.997,24.411,24.811,425713,0
2015-10-30,24.786,25.017,24.67,24.83,449890,0
2015-11-02,24.835,25.305,24.796,25.123,576710,0
2015-11-03,25.09,25.344,24.859,25.031,450095,0
2015-11-04,25.055,25.055,24.672,24.723,401196,0
2015-11-05,24.768,25.021,24.499,24.923,413012,0
2015-11-06,24.874,24.997,24.621,24.943,266532,0
2015-11-09,24.893,25.275,24.651,24.82,409860,0
2015-11-10,24.694,24.972,24.489,24.82,645130,0
2015-11-11,24.85,25.196,24.811,25.041,374908,0
2015-11-12,24.84,24.953,24.338,24.416,573017,0
2015-11-13,24.406,24.621,24.308,24.391,266123,0
2015-11-16,24.289,24.597,24.22,24.552,341514,0
2015-11-17,24.591,24.997,24.591,24.752,347661,0
2015-11-18,24.815,25.377,24.617,25.251,455421,0
2015-11-19,25.226,25.509,25.099,25.479,545564,0
2015-11-20,25.504,25.777,25.465,25.597,567072,0
2015-11-23,25.572,26.017,25.504,25.676,407483,0
2015-11-24,25.636,26.266,25.524,26.149,336187,0
2015-11-25,26.144,26.51,25.994,26.079,275343,0
2015-11-27,26.069,26.452,25.879,26.297,89766,0
2015-11-30,26.403,26.648,26.251,26.6,519417,0
2015-12-01,26.708,27.368,26.482,26.937,779833,0
2015-12-02,26.937,27.185,26.379,26.476,335702,0
2015-12-03,26.674,26.75,25.865,25.949,1009482,0
2015-12-04,25.989,26.374,25.747,26.267,819673,0
2015-12-07,26.153,26.774,25.738,25.913,378072,0
2015-12-08,25.713,25.821,25.414,25.566,362817,0
2015-12-09,25.512,26.032,25.512,25.674,428118,0
2015-12-10,25.869,27.235,25.092,26.674,1322749,0
2015-12-11,26.408,26.883,26.257,26.526,1128913,0
2015-12-14,26.496,26.883,26.023,26.064,693242,0
2015-12-15,26.261,26.703,26.109,26.456,889321,0
2015-12-16,26.595,26.604,25.953,26.32,597033,0
2015-12-17,26.379,26.482,25.836,25.86,418108,0
2015-12-18,25.742,25.766,25.111,25.175,1296810,0
2015-12-21,25.322,25.458,24.563,25.4,305566,0
2015-12-22,25.487,25.856,25.361,25.761,373214,0
2015-12-23,25.879,26.144,25.761,26.104,425870,0
2015-12-24,26.056,26.291,25.913,26.257,144725,0
2015-12-28,26.163,26.486,26.129,26.462,428918,0
2015-12-29,26.586,26.764,26.54,26.708,892355,0
2015-12-30,26.648,26.858,26.56,26.604,192724,0
2015-12-31,26.501,27.201,26.277,26.301,302697,0
2016-01-04,26.079,26.217,25.448,26.129,473465,0
2016-01-05,26.873,27.073,25.979,26.418,646364,0
2016-01-06,26.315,27.295,26.199,26.595,620155,0
2016-01-07,26.119,26.364,26.041,26.069,585662,0
2016-01-08,26.032,26.251,25.752,26.074,1014001,0
2016-01-11,26.257,26.271,24.716,25.704,772336,0
2016-01-12,25.836,26.084,24.445,25.492,433916,0
2016-01-13,25.57,25.69,24.553,24.577,495227,0
2016-01-14,24.602,24.925,24.166,24.504,1395917,0
2016-01-15,24.039,24.538,24.039,24.298,1339340,0
2016-01-19,25.043,25.885,24.244,24.499,980217,0
2016-01-20,24.17,25.433,24.17,25.19,1048547,0
2016-01-21,25.723,26.173,25.165,25.312,1214232,0
2016-01-22,25.699,26.013,24.744,25.959,735136,0
2016-01-25,25.791,25.821,24.964,24.979,492966,0
2016-01-26,25.106,25.52,25.009,25.41,421848,0
2016-01-27,25.292,25.615,25.125,25.258,523690,0
2016-01-28,25.458,25.458,24.964,25.38,440542,0
2016-01-29,25.414,25.923,25.414,25.885,655828,0
2016-02-01,25.781,26.153,25.41,26.046,737181,0
2016-02-02,25.923,26.438,25.507,25.56,826076,0
2016-02-03,25.41,26.74,25.288,26.398,1489636,0
2016-02-04,26.301,26.717,26.069,26.423,868501,0
2016-02-05,26.33,27.295,25.816,25.923,536067,0
2016-02-08,25.566,25.566,24.426,24.983,582679,0
2016-02-09,24.68,25.211,24.146,25.12,467515,0
2016-02-10,25.15,25.586,25.053,25.111,425781,0
2016-02-11,24.787,25.003,24.587,24.656,509270,0
2016-02-12,24.787,25.433,24.528,24.875,514813,0
2016-02-16,25.096,25.302,24.565,25.087,412821,0
2016-02-17,25.278,25.408,25.12,25.224,310879,0
2016-02-18,25.263,25.327,24.773,25.214,354838,0
2016-02-19,25.125,25.224,24.428,24.856,456516,0
2016-02-22,25.057,25.258,24.577,24.777,545823,0
2016-02-23,24.597,24.787,24.328,24.607,350590,0
2016-02-24,24.411,24.766,24.278,24.632,438860,0
2016-02-25,24.734,24.949,24.557,24.729,401380,0
2016-02-26,24.955,25.155,24.587,24.817,391161,0
2016-02-29,24.797,25.41,24.797,25.082,372417,0
2016-03-01,25.332,25.458,25.037,25.145,409153,0
2016-03-02,25.096,25.395,24.9,25.199,675711,0
2016-03-03,25.194,25.776,24.999,25.738,913139,0
2016-03-04,25.69,25.831,25.14,25.322,347277,0
2016-03-07,25.258,25.57,24.734,25.087,503054,0
2016-03-08,24.826,25.155,24.734,25.062,462782,0
2016-03-09,25.208,25.224,24.684,24.969,506405,0
2016-03-10,24.959,25.106,24.647,24.935,431893,0
2016-03-11,25.19,25.433,25.053,25.337,267231,0
2016-03-14,25.258,25.318,24.825,25.208,292028,0
2016-03-15,25.095,25.38,24.893,25.278,347946,0
2016-03-16,25.243,25.973,24.89,25.887,466564,0
2016-03-17,25.935,26.486,25.817,26.219,922713,0
2016-03-18,25.807,26.077,24.967,26.015,1602713,0
2016-03-21,25.557,26.131,25.557,25.827,415696,0
2016-03-22,25.714,26.442,25.714,26.304,742481,0
2016-03-23,26.2,26.367,25.793,25.857,324652,0
2016-03-24,25.773,26.151,25.63,25.787,326968,0
2016-03-28,25.807,26.087,25.69,25.935,202571,0
2016-03-29,25.837,26.279,25.789,26.245,348523,0
2016-03-30,26.387,26.604,26.035,26.225,248456,0
2016-03-31,26.225,26.594,25.905,26.117,331086,0
2016-04-01,25.995,26.275,25.995,26.181,301275,0
2016-04-04,26.131,26.339,25.971,25.995,344712,0
2016-04-05,25.827,25.915,25.482,25.66,399664,0
2016-04-06,25.71,26.025,25.428,25.965,169526,0
2016-04-07,25.887,25.887,25.428,25.763,342399,0
2016-04-08,25.906,25.906,25.582,25.773,174742,0
2016-04-11,25.753,25.935,25.572,25.833,354918,0
2016-04-12,25.823,26.171,25.57,26.151,268251,0
2016-04-13,26.249,26.54,25.941,26.373,206312,0
2016-04-14,26.432,26.59,26.181,26.466,259476,0
2016-04-15,26.534,26.731,26.295,26.363,588593,0
2016-04-18,26.285,26.598,26.285,26.367,579769,0
2016-04-19,26.451,26.638,26.304,26.52,510258,0
2016-04-20,26.614,26.663,26.363,26.432,365449,0
2016-04-21,26.367,26.383,25.877,25.906,503459,0
2016-04-22,25.975,26.285,25.73,26.249,344328,0
2016-04-25,26.071,26.087,25.405,25.636,1032983,0
2016-04-26,25.749,26.087,25.518,26.039,596021,0
2016-04-27,26.76,27.223,25.572,25.749,445353,0
2016-04-28,25.518,25.518,24.625,25.095,838790,0
2016-04-29,24.943,25.076,24.438,24.923,749997,0
2016-05-02,24.928,25.361,24.903,25.302,444369,0
2016-05-03,25.228,25.41,24.953,25.184,338307,0
2016-05-04,25.032,25.41,24.911,25.218,304887,0
2016-05-05,25.292,25.292,24.81,24.819,537674,0
2016-05-06,24.795,25.233,24.633,24.903,329508,0
2016-05-09,24.8,25.312,24.531,24.928,233734,0
2016-05-10,24.987,25.375,24.973,25.337,303884,0
2016-05-11,25.288,25.643,25.144,25.351,288558,0
2016-05-12,25.458,25.702,25.355,25.542,302245,0
2016-05-13,25.518,25.518,24.877,24.973,277039,0
2016-05-16,24.977,25.194,24.909,25.003,237778,0
2016-05-17,24.933,24.933,24.216,24.295,395419,0
2016-05-18,24.22,24.423,23.833,23.887,488219,0
2016-05-19,23.657,24.035,23.485,23.892,311643,0
2016-05-20,23.927,24.324,23.745,24.226,473842,0
2016-05-23,24.132,24.34,24.059,24.137,286309,0
2016-05-24,24.23,24.762,24.176,24.688,318528,0
2016-05-25,24.746,25.003,24.565,24.963,477985,0
2016-05-26,24.997,25.399,24.762,24.958,519347,0
2016-05-27,24.923,25.338,24.923,25.195,416799,0
2016-05-31,25.324,25.371,25.067,25.204,409460,0
2016-06-01,25.195,25.409,24.879,25.249,287791,0
2016-06-02,25.226,25.534,25.16,25.534,197995,0
2016-06-03,25.559,25.559,25.328,25.494,271380,0
2016-06-06,25.46,25.683,25.46,25.653,224320,0
2016-06-07,25.653,25.732,25.249,25.648,259747,0
2016-06-08,25.1,25.334,24.549,25.204,518373,0
2016-06-09,25.1,25.259,24.879,25.195,240749,0
2016-06-10,25.027,25.259,24.785,25.007,415007,0
2016-06-13,24.903,25.182,24.726,24.873,496912,0
2016-06-14,24.711,24.716,24.391,24.579,451642,0
2016-06-15,24.648,24.676,24.416,24.485,350821,0
2016-06-16,24.386,24.692,24.228,24.613,250674,0
2016-06-17,24.653,24.893,24.563,24.756,389255,0
2016-06-20,24.987,25.314,24.987,25.268,319788,0
2016-06-21,25.2,25.435,25.027,25.106,221155,0
2016-06-22,25.125,25.411,24.985,25.362,248203,0
2016-06-23,25.554,25.851,25.314,25.746,305622,0
2016-06-24,24.741,25.067,24.46,24.505,359908,0
2016-06-27,24.298,24.543,23.948,24.154,411168,0
2016-06-28,24.154,24.696,24.007,24.505,216062,0
2016-06-29,24.613,25.19,24.328,24.499,319515,0
2016-06-30,24.268,25.362,24.223,25.362,401556,0
2016-07-01,25.308,25.549,24.817,25.367,263709,0
2016-07-05,25.047,25.266,24.89,25.033,266951,0
2016-07-06,24.993,25.544,24.958,25.407,441711,0
2016-07-07,25.367,26.071,25.249,25.298,399513,0
2016-07-08,25.47,25.658,25.288,25.588,429120,0
2016-07-11,25.594,25.761,25.475,25.688,190967,0
2016-07-12,25.845,26.013,25.705,25.845,388499,0
2016-07-13,25.959,25.989,25.741,25.831,258433,0
2016-07-14,25.984,26.085,25.52,25.929,185806,0
2016-07-15,26.023,26.284,25.791,25.845,320459,0
2016-07-18,25.841,25.86,25.702,25.835,237658,0
2016-07-19,25.746,25.835,25.638,25.775,269793,0
2016-07-20,25.775,25.924,25.49,25.805,476476,0
2016-07-21,25.717,26.019,25.51,25.564,447529,0
2016-07-22,25.52,26.396,25.31,25.741,481875,0
2016-07-25,25.746,26.47,25.208,25.821,417235,0
2016-07-26,25.791,26.062,25.741,25.959,671823,0
2016-07-27,25.416,25.492,24.242,24.639,1184072,0
2016-07-28,24.238,24.766,24.238,24.657,732321,0
2016-07-29,24.648,24.741,24.396,24.436,498951,0
2016-08-01,24.485,24.686,24.358,24.579,439144,0
2016-08-02,24.639,24.639,24.204,24.228,373829,0
2016-08-03,24.228,24.228,23.961,24.11,333662,0
2016-08-04,24.105,24.559,23.667,24.302,451741,0
2016-08-05,24.416,24.629,24.352,24.391,389695,0
2016-08-08,24.391,24.416,24.232,24.292,427640,0
2016-08-09,24.386,24.46,23.904,23.961,356861,0
2016-08-10,23.948,24.076,23.798,24.001,668281,0
2016-08-11,24.001,24.149,23.991,24.046,419670,0
2016-08-12,23.991,23.991,23.627,23.721,371744,0
2016-08-15,23.785,23.971,23.711,23.726,189579,0
2016-08-16,23.716,23.716,23.503,23.613,335938,0
2016-08-17,23.603,23.681,23.455,23.657,325843,0
2016-08-18,23.657,23.766,23.591,23.751,273742,0
2016-08-19,23.637,23.854,23.493,23.795,940644,0
2016-08-22,23.791,23.791,23.509,23.707,379069,0
2016-08-23,23.795,23.942,23.701,23.756,256926,0
2016-08-24,23.711,23.791,23.509,23.528,181742,0
2016-08-25,23.465,23.756,23.465,23.657,212160,0
2016-08-26,23.677,23.908,23.41,23.489,185699,0
2016-08-29,23.538,23.795,23.46,23.731,351780,0
2016-08-30,23.781,24.101,23.716,23.899,282524,0
2016-08-31,23.874,23.954,23.731,23.8,300925,0
2016-09-01,23.889,23.938,23.649,23.929,326930,0
2016-09-02,24.057,24.29,23.97,24.27,345755,0
2016-09-06,24.27,24.517,24.13,24.507,315342,0
2016-09-07,24.467,24.73,24.374,24.724,235162,0
2016-09-08,24.647,24.76,24.551,24.675,341556,0
2016-09-09,24.453,24.453,24.24,24.324,742606,0
2016-09-12,24.25,24.627,23.781,24.571,640194,0
2016-09-13,24.2,24.493,24.136,24.32,466670,0
2016-09-14,24.344,24.344,24.027,24.32,431748,0
2016-09-15,24.206,24.537,24.081,24.513,528310,0
2016-09-16,24.36,24.656,24.36,24.404,837783,0
2016-09-19,24.467,24.537,24.156,24.31,349008,0
2016-09-20,24.473,24.547,24.013,24.043,274335,0
2016-09-21,24.091,24.444,24.033,24.444,297567,0
2016-09-22,24.557,24.858,24.37,24.843,351217,0
2016-09-23,24.76,24.887,24.557,24.66,228964,0
2016-09-26,24.597,24.72,24.477,24.503,179443,0
2016-09-27,24.428,24.838,24.428,24.773,178517,0
2016-09-28,24.803,25.051,24.685,25.027,318229,0
2016-09-29,24.977,25.041,24.74,24.848,253340,0
2016-09-30,24.957,25.125,24.7,25.022,245702,0
2016-10-03,25.022,25.14,24.597,24.641,381974,0
2016-10-04,24.7,24.783,24.007,24.111,377625,0
2016-10-05,24.196,24.364,23.914,23.983,282402,0
2016-10-06,23.967,24.077,23.864,23.879,366305,0
2016-10-07,23.914,23.973,23.364,23.637,478310,0
2016-10-10,23.632,23.919,23.632,23.884,289644,0
2016-10-11,23.804,23.804,23.399,23.677,307313,0
2016-10-12,23.651,23.746,23.627,23.711,157524,0
2016-10-13,23.523,23.776,23.325,23.582,233978,0
2016-10-14,23.651,23.899,23.602,23.647,190752,0
2016-10-17,24.581,25.68,24.36,25.125,1279695,0
2016-10-18,25.397,25.59,25.177,25.299,623111,0
2016-10-19,25.393,25.451,25.135,25.23,564489,0
2016-10-20,25.214,25.329,25.041,25.15,660103,0
2016-10-21,25.061,25.526,24.997,25.254,616872,0
2016-10-24,25.403,25.645,25.145,25.21,483287,0
2016-10-25,25.1,25.358,25.027,25.047,1194975,0
2016-10-26,25.051,25.595,25.012,25.511,1560591,0
2016-10-27,25.496,25.67,25.436,25.546,1007086,0
2016-10-28,25.516,25.66,25.19,25.353,805407,0
2016-10-31,25.451,25.471,25.051,25.2,1057296,0
2016-11-01,25.25,25.25,24.935,24.987,1015578,0
2016-11-02,25.022,25.175,24.903,24.953,1114461,0
2016-11-03,24.933,25.378,24.933,25.135,616131,0
2016-11-04,25.125,25.56,24.833,24.843,1621073,0
2016-11-07,25.2,25.466,25.172,25.274,1094098,0
2016-11-08,25.24,25.456,25.165,25.195,968219,0
2016-11-09,25.709,25.709,24.903,25.244,988541,0
2016-11-10,25.461,25.501,25.175,25.284,1170579,0
2016-11-11,25.324,25.516,25.289,25.377,1026013,0
2016-11-14,25.466,25.615,25.358,25.373,3200124,0
2016-11-15,25.426,25.556,25.353,25.526,2126972,0
2016-11-16,25.224,25.269,24.117,24.457,2452501,0
2016-11-17,24.434,24.537,24.193,24.364,1064246,0
2016-11-18,24.354,24.463,24.3,24.314,698266,0
2016-11-21,24.447,24.447,24.18,24.388,920128,0
2016-11-22,24.404,24.601,24.3,24.591,985001,0
2016-11-23,24.591,24.833,24.551,24.627,724082,0
2016-11-25,24.627,25.037,24.574,24.848,1588405,0
2016-11-28,24.853,25.309,24.71,25.19,1061349,0
2016-11-29,25.095,25.29,25.017,25.204,1442947,0
2016-11-30,25.368,25.368,24.565,24.569,717035,0
2016-12-01,24.649,25.22,24.177,24.366,942529,0
2016-12-02,24.296,24.674,24.266,24.655,649874,0
2016-12-05,24.625,24.887,24.441,24.46,686204,0
2016-12-06,24.48,24.545,24.342,24.51,509132,0
2016-12-07,24.595,24.76,24.475,24.575,588191,0
2016-12-08,24.668,25.115,24.609,25.071,1228970,0
2016-12-09,25.224,25.517,25.081,25.497,1379478,0
2016-12-12,25.612,26.127,25.566,25.636,928751,0
2016-12-13,25.626,25.919,25.487,25.656,911638,0
2016-12-14,25.706,25.85,25.16,25.16,372126,0
2016-12-15,25.22,25.417,25.046,25.105,514622,0
2016-12-16,25.001,25.388,24.987,25.373,1700528,0
2016-12-19,25.34,25.437,25.224,25.363,633409,0
2016-12-20,25.32,25.32,25.1,25.264,468383,0
2016-12-21,25.31,25.452,25.274,25.3,405717,0
2016-12-22,25.254,25.32,24.965,25.24,513387,0
2016-12-23,25.214,25.472,25.21,25.34,247642,0
2016-12-27,25.314,25.636,25.314,25.507,245778,0
2016-12-28,25.492,25.596,25.388,25.427,288215,0
2016-12-29,25.388,25.656,25.388,25.546,406944,0
2016-12-30,25.636,25.636,25.359,25.398,597979,0
2017-01-03,25.652,25.672,25.385,25.566,433002,0
2017-01-04,25.576,26.087,25.576,26.039,511074,0
2017-01-05,26.034,26.152,25.807,25.949,652509,0
2017-01-06,26.009,26.058,25.795,25.999,490287,0
2017-01-09,26.102,26.189,25.817,25.929,730957,0
2017-01-10,25.929,26.172,25.879,25.989,527723,0
2017-01-11,25.979,26.137,25.815,26.005,593958,0
2017-01-12,25.929,26.46,25.78,26.435,914105,0
2017-01-13,26.465,27.245,26.465,27.229,1414949,0
2017-01-17,27.249,27.561,27.12,27.541,616978,0
2017-01-18,27.561,27.681,27.393,27.601,779468,0
2017-01-19,27.657,27.657,26.992,27.095,553329,0
2017-01-20,27.16,27.329,27.065,27.185,478856,0
2017-01-23,27.295,28.505,27.295,28.485,1533481,0
2017-01-24,29.433,30.113,29.26,29.81,1902143,0
2017-01-25,29.775,29.905,29.284,29.526,1133596,0
2017-01-26,29.458,29.67,29.145,29.606,704289,0
2017-01-27,29.661,29.69,29.433,29.661,556004,0
2017-01-30,29.566,29.566,29.125,29.348,723093,0
2017-01-31,29.3,29.3,28.857,29.035,846090,0
2017-02-01,29.27,30.335,28.73,29.875,2157335,0
2017-02-02,30.003,30.172,29.675,29.935,1345080,0
2017-02-03,29.964,30.056,29.775,29.895,795206,0
2017-02-06,29.909,30.123,29.616,29.839,664919,0
2017-02-07,29.879,30.028,29.661,29.765,566347,0
2017-02-08,29.641,30.143,29.473,29.998,381732,0
2017-02-09,30.043,30.053,29.645,29.755,676180,0
2017-02-10,29.949,30.103,29.675,29.968,457898,0
2017-02-13,29.919,30.103,29.566,29.984,916879,0
2017-02-14,29.949,30.19,29.849,30.143,399533,0
2017-02-15,30.143,30.267,29.974,30.078,729472,0
2017-02-16,30.078,30.178,29.964,30.023,515528,0
2017-02-17,30.043,30.043,29.79,29.875,554691,0
2017-02-21,29.805,30.212,29.25,30.182,487484,0
2017-02-22,30.128,30.162,29.765,30.033,450866,0
2017-02-23,30.093,30.123,29.82,29.869,590755,0
2017-02-24,29.735,29.875,29.443,29.556,928380,0
2017-02-27,29.552,29.849,29.513,29.635,495484,0
2017-02-28,29.562,29.725,29.503,29.586,545512,0
2017-03-01,29.964,30.32,29.825,30.221,796523,0
2017-03-02,30.212,30.212,29.566,29.606,509537,0
2017-03-03,29.616,30.078,29.052,29.974,646173,0
2017-03-06,29.879,29.879,29.408,29.423,629114,0
2017-03-07,29.329,29.423,29.05,29.135,475192,0
2017-03-08,29.165,29.371,29.14,29.264,367909,0
2017-03-09,29.18,29.319,28.964,29.16,365054,0
2017-03-10,29.378,29.635,29.25,29.438,489141,0
2017-03-13,29.468,29.785,29.423,29.745,440533,0
2017-03-14,29.71,30.169,29.71,29.87,901293,0
2017-03-15,30.004,30.367,29.945,30.297,519098,0
2017-03-16,30.422,30.422,30.129,30.204,317658,0
2017-03-17,30.248,30.552,30.159,30.462,1013748,0
2017-03-20,30.542,30.592,30.282,30.472,535217,0
2017-03-21,30.597,30.746,29.94,29.959,358689,0
2017-03-22,29.89,30.134,29.89,30.004,396596,0
2017-03-23,29.999,30.209,29.64,29.959,316587,0
2017-03-24,29.964,30.099,29.571,29.685,378874,0
2017-03-27,29.442,29.566,29.312,29.477,381788,0
2017-03-28,29.477,29.735,29.288,29.621,492555,0
2017-03-29,29.596,29.67,29.422,29.556,277089,0
2017-03-30,29.536,29.74,29.462,29.526,468920,0
2017-03-31,29.521,29.606,29.427,29.546,567677,0
2017-04-03,29.655,29.71,29.293,29.382,384564,0
2017-04-04,29.173,29.246,28.889,29.058,640947,0
2017-04-05,29.083,29.133,28.675,28.715,1173042,0
2017-04-06,28.735,29.586,28.695,29.018,496245,0
2017-04-07,29.013,29.128,28.755,28.775,458537,0
2017-04-10,28.844,29.108,28.775,28.959,370796,0
2017-04-11,28.924,29.611,28.82,29.163,614157,0
2017-04-12,29.078,29.183,28.924,29.018,569618,0
2017-04-13,28.974,29.82,28.591,28.67,524736,0
2017-04-17,28.775,29.128,28.766,29.083,212560,0
2017-04-18,29.123,29.238,28.864,29.178,288346,0
2017-04-19,29.367,29.596,29.337,29.576,356136,0
2017-04-20,29.69,29.71,29.218,29.477,408332,0
2017-04-21,29.586,29.67,29.108,29.402,528472,0
2017-04-24,29.695,29.863,29.556,29.795,478610,0
2017-04-25,29.865,30.009,29.591,29.905,657223,0
2017-04-26,31.861,32.343,30.91,31.393,1520978,0
2017-04-27,31.423,31.423,30.626,30.736,1165032,0
2017-04-28,30.711,30.711,30.029,30.174,801210,0
2017-05-01,30.362,30.49,30.248,30.327,464673,0
2017-05-02,30.362,30.641,30.241,30.487,553135,0
2017-05-03,30.367,30.447,29.814,30.263,411087,0
2017-05-04,30.367,31.004,30.367,30.929,728552,0
2017-05-05,30.934,30.934,30.686,30.766,417279,0
2017-05-08,30.746,30.987,30.427,30.721,611417,0
2017-05-09,30.886,30.886,29.871,30.676,437989,0
2017-05-10,30.831,31.408,30.427,31.209,843722,0
2017-05-11,31.268,32.19,30.756,30.989,565662,0
2017-05-12,30.959,32.323,30.582,31.044,360754,0
2017-05-15,30.994,31.825,30.713,30.776,697605,0
2017-05-16,30.806,30.984,30.562,30.939,431887,0
2017-05-17,30.676,30.846,30.483,30.631,586385,0
2017-05-18,30.457,30.58,30.119,30.512,552288,0
2017-05-19,30.572,30.891,30.422,30.701,913812,0
2017-05-22,30.701,31.229,30.701,31.014,778413,0
2017-05-23,31.114,31.246,31.069,31.139,295730,0
2017-05-24,31.139,31.383,30.821,31.313,309672,0
2017-05-25,31.373,31.636,31.313,31.493,318466,0
2017-05-26,31.488,31.846,31.189,31.253,506690,0
2017-05-30,31.224,31.533,31.034,31.373,504956,0
2017-05-31,31.513,31.782,31.283,31.712,436942,0
2017-06-01,31.752,32.38,31.742,32.33,487629,0
2017-06-02,32.34,32.4,31.941,32.141,463103,0
2017-06-05,31.991,32.191,31.543,31.563,306605,0
2017-06-06,31.563,31.572,31.293,31.333,288931,0
2017-06-07,31.383,31.652,31.154,31.572,414496,0
2017-06-08,31.602,31.602,31.074,31.283,400622,0
2017-06-09,31.313,31.752,31.154,31.473,401262,0
2017-06-12,31.383,31.692,31.004,31.244,475416,0
2017-06-13,31.353,31.632,31.174,31.622,345360,0
2017-06-14,31.692,31.762,31.353,31.443,315819,0
2017-06-15,31.124,31.592,30.875,31.513,416317,0
2017-06-16,31.543,31.612,31.074,31.533,791135,0
2017-06-19,31.642,31.901,31.009,31.812,282943,0
2017-06-20,31.732,31.951,31.553,31.602,197000,0
2017-06-21,31.642,31.951,31.523,31.642,320941,0
2017-06-22,31.612,31.762,31.513,31.533,201924,0
2017-06-23,31.513,31.602,31.114,31.234,909137,0
2017-06-26,31.333,31.712,31.303,31.672,512476,0
2017-06-27,31.672,31.752,31.463,31.513,369792,0
2017-06-28,31.682,32.011,31.662,31.901,241441,0
2017-06-29,31.892,32.031,31.323,31.632,335332,0
2017-06-30,31.702,31.916,31.582,31.682,354568,0
2017-07-03,31.931,32.28,31.832,31.882,181926,0
2017-07-05,31.812,32.161,31.612,31.822,434868,0
2017-07-06,31.513,31.911,31.493,31.812,423544,0
2017-07-07,31.872,32.091,31.752,31.941,178221,0
2017-07-10,31.951,32.101,31.732,31.921,304021,0
2017-07-11,31.911,31.911,31.443,31.572,416923,0
2017-07-12,31.951,32.33,31.852,32.051,431079,0
2017-07-13,30.905,31.463,30.386,31.184,713926,0
2017-07-14,31.224,31.662,31.204,31.393,410322,0
2017-07-17,31.333,31.802,31.333,31.782,378177,0
2017-07-18,31.782,31.991,31.632,31.951,307538,0
2017-07-19,31.194,31.951,31.184,31.842,692041,0
2017-07-20,31.802,32.101,31.493,31.692,783944,0
2017-07-21,31.702,31.931,31.313,31.712,289175,0
2017-07-24,31.722,31.832,31.473,31.662,202910,0
2017-07-25,31.772,31.991,31.483,31.802,669981,0
2017-07-26,31.742,32.061,30.924,31.253,784174,0
2017-07-27,28.512,30.795,27.894,30.755,1251331,0
2017-07-28,30.715,30.775,30.247,30.376,784054,0
2017-07-31,30.336,30.526,29.948,30.207,560352,0
2017-08-01,30.366,30.775,30.336,30.566,519184,0
2017-08-02,30.426,30.506,30.067,30.436,568059,0
2017-08-03,30.436,30.675,30.207,30.296,496416,0
2017-08-04,30.655,30.655,30.237,30.336,306329,0
2017-08-07,30.366,30.81,30.356,30.521,447360,0
2017-08-08,30.416,30.954,30.396,30.705,489164,0
2017-08-09,30.645,30.785,30.326,30.456,433865,0
2017-08-10,30.376,30.471,30.147,30.326,316782,0
2017-08-11,30.336,30.456,30.227,30.396,350802,0
2017-08-14,30.446,30.785,30.376,30.665,467121,0
2017-08-15,30.635,30.765,30.496,30.665,391933,0
2017-08-16,30.705,30.745,30.526,30.725,522428,0
2017-08-17,30.655,30.655,30.037,30.047,650506,0
2017-08-18,30.057,30.177,29.888,30.077,923390,0
2017-08-21,30.077,30.197,29.519,29.549,389604,0
2017-08-22,29.559,29.952,29.479,29.898,300561,0
2017-08-23,29.818,30.027,29.708,29.908,491435,0
2017-08-24,30.017,30.017,29.439,29.459,335496,0
2017-08-25,29.609,29.718,29.459,29.479,359734,0
2017-08-28,29.459,29.529,29.28,29.309,425175,0
2017-08-29,29.22,29.319,29.09,29.14,423191,0
2017-08-30,29.22,29.76,29.21,29.63,468396,0
2017-08-31,29.79,30.21,29.79,30.09,382291,0
2017-09-01,30.25,30.25,30.04,30.12,355589,0
2017-09-05,30.12,30.12,29.65,29.71,332600,0
2017-09-06,29.74,29.91,29.18,29.34,381995,0
2017-09-07,29.33,29.82,29.06,29.66,434847,0
2017-09-08,29.61,29.88,29.28,29.35,447370,0
2017-09-11,29.5,30.02,29.47,29.94,360091,0
2017-09-12,30.04,30.11,29.79,29.91,281403,0
2017-09-13,29.84,29.86,29.37,29.39,319000,0
2017-09-14,29.32,29.53,29.2,29.4,600095,0
2017-09-15,29.35,29.7,29.21,29.53,645776,0
2017-09-18,29.53,29.635,29.23,29.34,510639,0
2017-09-19,29.45,29.6,28.98,29.08,911343,0
2017-09-20,29.14,29.295,29,29.12,943919,0
2017-09-21,29.13,29.4,29.03,29.15,359824,0
2017-09-22,29.14,29.23,28.94,29,456983,0
2017-09-25,29.02,29.13,28.84,28.93,406098,0
2017-09-26,29.01,29.07,28.66,28.68,556843,0
2017-09-27,28.8,28.9,28.4,28.64,747110,0
2017-09-28,28.66,29.435,28.52,29.23,1060449,0
2017-09-29,29.23,29.495,29.01,29.43,518141,0
2017-10-02,29.37,29.72,29.23,29.66,490452,0
2017-10-03,29.64,29.74,29.29,29.45,735479,0
2017-10-04,29.45,29.74,29.06,29.5,698411,0
2017-10-05,29.51,29.71,29.42,29.47,486628,0
2017-10-06,29.4,29.71,29.35,29.41,350822,0
2017-10-09,29.42,29.56,29.22,29.28,211573,0
2017-10-10,29.22,29.66,28.9525,29.36,385022,0
2017-10-11,29.38,29.42,29.03,29.05,340101,0
2017-10-12,28.89,28.98,28.49,28.62,623733,0
2017-10-13,28.8,28.8,28.5,28.54,573680,0
2017-10-16,28.54,28.9,28.321,28.67,880134,0
2017-10-17,28.75,28.83,28.55,28.71,366890,0
2017-10-18,28.68,28.8102,28.4,28.56,707128,0
2017-10-19,28.39,28.63,28.25,28.53,321816,0
2017-10-20,28.51,28.61,28.17,28.61,657829,0
2017-10-23,28.72,28.86,28.51,28.69,518204,0
2017-10-24,28.7,28.88,28.34,28.52,464662,0
2017-10-25,28.13,29.11,28.13,29.03,1223459,0
2017-10-26,29.24,29.6,29.02,29.46,719842,0
2017-10-27,29.39,29.63,28.99,29.48,759407,0
2017-10-30,29.38,29.4,28.95,28.97,343209,0
2017-10-31,28.88,29.41,28.51,29.25,534491,0
2017-11-01,29.36,29.52,29.18,29.29,447198,0
2017-11-02,29.22,29.36,28.81,29.09,533632,0
2017-11-03,29.1,29.33,28.81,29.16,460729,0
2017-11-06,29.22,29.59,29.09,29.41,589412,0
2017-11-07,29.42,29.42,28.51,28.7,490832,0
2017-11-08,28.7,29.09,28.7,29.05,477056,0
2017-11-09,28.97,29.01,28.62,28.73,332108,0
2017-11-10,28.69,28.69,28.39,28.61,364982,0
