Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.434,10.602,10.412,10.602,485167,0
2005-02-28,10.648,10.648,10.341,10.341,544118,0
2005-03-01,10.434,10.633,10.434,10.602,750229,0
2005-03-02,10.602,10.733,10.504,10.622,613397,0
2005-03-03,10.686,10.686,10.388,10.407,766580,0
2005-03-04,10.504,10.579,10.363,10.533,723125,0
2005-03-07,10.528,10.602,10.481,10.495,639641,0
2005-03-08,10.499,10.504,10.415,10.429,455474,0
2005-03-09,10.412,10.467,10.296,10.296,554655,0
2005-03-10,10.314,10.324,9.962,9.989,1555537,0
2005-03-11,10.04,10.067,9.947,9.962,792832,0
2005-03-14,10.076,10.104,9.909,9.975,437187,0
2005-03-15,10.197,10.197,9.909,9.933,715161,0
2005-03-16,9.876,10.018,9.678,9.985,525827,0
2005-03-17,10.018,10.182,9.844,10.179,685690,0
2005-03-18,10.226,10.226,9.994,10.045,868776,0
2005-03-21,9.952,9.998,9.849,9.904,349836,0
2005-03-22,9.867,10.018,9.796,9.854,397386,0
2005-03-23,9.854,9.854,9.659,9.745,425138,0
2005-03-24,9.791,9.975,9.786,9.815,416748,0
2005-03-28,9.863,9.994,9.81,9.909,350909,0
2005-03-29,9.913,10.022,9.711,9.745,405343,0
2005-03-30,9.781,9.994,9.75,9.98,480220,0
2005-03-31,9.957,9.962,9.89,9.962,758833,0
2005-04-01,10.048,10.085,9.655,9.768,721827,0
2005-04-04,9.745,9.904,9.636,9.863,435036,0
2005-04-05,9.886,10.018,9.886,9.913,427070,0
2005-04-06,9.938,10.031,9.796,9.796,477204,0
2005-04-07,9.806,9.989,9.73,9.909,308312,0
2005-04-08,9.909,10.04,9.904,9.994,689131,0
2005-04-11,9.994,10.04,9.918,9.98,460852,0
2005-04-12,9.913,9.947,9.706,9.844,680954,0
2005-04-13,9.844,9.947,9.706,9.754,543472,0
2005-04-14,9.716,9.83,9.683,9.716,561972,0
2005-04-15,9.716,9.716,9.1424,9.1471,1136212,0
2005-04-18,9.2955,9.2955,8.7845,9.0636,1140515,0
2005-04-19,9.1796,9.375,9.1796,9.2539,1592759,0
2005-04-20,10.226,10.272,9.548,9.725,3140128,0
2005-04-21,9.881,10.018,9.692,9.989,995933,0
2005-04-22,9.994,10.036,9.854,9.971,1220117,0
2005-04-25,9.947,9.952,9.716,9.81,1356310,0
2005-04-26,9.81,9.989,9.81,9.904,1052947,0
2005-04-27,9.849,9.952,9.721,9.867,659010,0
2005-04-28,9.796,9.81,9.612,9.612,679447,0
2005-04-29,9.659,9.815,9.2777,9.4303,891372,0
2005-05-02,9.4913,9.745,9.4773,9.745,534220,0
2005-05-03,9.745,9.899,9.674,9.763,665674,0
2005-05-04,9.759,9.923,9.759,9.89,445791,0
2005-05-05,9.899,10.076,9.899,9.938,673637,0
2005-05-06,9.971,9.98,9.834,9.899,421911,0
2005-05-09,9.854,9.994,9.716,9.994,475914,0
2005-05-10,9.876,9.876,9.631,9.692,517439,0
2005-05-11,9.641,9.75,9.534,9.641,476774,0
2005-05-12,9.631,9.876,9.631,9.655,549927,0
2005-05-13,9.594,9.721,9.515,9.621,560683,0
2005-05-16,9.565,9.806,9.539,9.781,419973,0
2005-05-17,9.735,10.095,9.716,10.095,1308975,0
2005-05-18,10.16,10.424,10.142,10.424,967962,0
2005-05-19,10.378,10.509,10.319,10.462,563265,0
2005-05-20,10.457,10.457,10.244,10.415,386415,0
2005-05-23,10.388,10.429,10.282,10.287,560252,0
2005-05-24,10.226,10.287,10.174,10.272,529484,0
2005-05-25,10.231,10.254,10.095,10.138,470318,0
2005-05-26,10.249,10.443,10.226,10.443,677725,0
2005-05-27,10.443,10.677,10.438,10.598,645665,0
2005-05-31,10.579,10.713,10.504,10.682,1133199,0
2005-06-01,10.682,10.913,10.667,10.833,739042,0
2005-06-02,10.829,10.851,10.723,10.806,1166117,0
2005-06-03,10.741,10.856,10.682,10.833,666322,0
2005-06-06,10.875,11.017,10.718,11.007,518943,0
2005-06-07,11.049,11.2,11.017,11.164,933965,0
2005-06-08,11.223,11.468,11.142,11.458,1830284,0
2005-06-09,11.379,11.605,11.187,11.59,1080918,0
2005-06-10,11.59,11.751,11.557,11.648,1481096,0
2005-06-13,11.648,11.681,11.374,11.522,654494,0
2005-06-14,11.522,11.567,11.36,11.412,635770,0
2005-06-15,11.417,11.481,11.187,11.393,811117,0
2005-06-16,11.345,11.761,11.331,11.738,511841,0
2005-06-17,11.945,11.945,11.508,11.624,804663,0
2005-06-20,11.629,11.629,11.341,11.402,657071,0
2005-06-21,11.341,11.553,11.341,11.518,206974,0
2005-06-22,11.619,11.624,11.35,11.388,1010563,0
2005-06-23,11.365,11.434,11.195,11.214,750229,0
2005-06-24,11.214,11.214,10.875,10.89,1158370,0
2005-06-27,10.913,11.058,10.696,10.95,696225,0
2005-06-28,10.955,11.164,10.955,11.164,641366,0
2005-06-29,11.164,11.191,11.062,11.191,488818,0
2005-06-30,11.191,11.326,11.155,11.159,666101,0
2005-07-01,11.159,11.336,11.123,11.336,408998,0
2005-07-05,11.336,11.6,11.294,11.503,626733,0
2005-07-06,11.503,11.529,11.304,11.317,614258,0
2005-07-07,11.247,11.388,11.169,11.374,344457,0
2005-07-08,11.374,11.374,11.1,11.331,754102,0
2005-07-11,11.336,11.572,11.178,11.2,1834590,0
2005-07-12,11.21,11.27,10.87,11.27,1537038,0
2005-07-13,11.109,11.109,10.235,10.575,4109165,0
2005-07-14,10.691,10.77,10.319,10.319,1316289,0
2005-07-15,10.314,10.383,10.146,10.226,1337165,0
2005-07-18,10.226,10.392,10.124,10.324,990553,0
2005-07-19,10.324,10.575,10.324,10.57,838225,0
2005-07-20,10.481,10.77,10.462,10.77,1030788,0
2005-07-21,10.7,10.705,10.481,10.547,931819,0
2005-07-22,10.481,10.552,10.443,10.547,685472,0
2005-07-25,10.528,10.677,10.443,10.504,557888,0
2005-07-26,10.552,10.556,10.211,10.272,1287034,0
2005-07-27,10.226,10.287,10.119,10.267,1012716,0
2005-07-28,10.231,10.363,10.179,10.306,716020,0
2005-07-29,10.249,10.337,10.16,10.226,504102,0
2005-08-01,10.667,10.667,10.226,10.354,792615,0
2005-08-02,10.328,10.495,10.301,10.491,474834,0
2005-08-03,10.462,10.579,10.363,10.424,587793,0
2005-08-04,10.443,10.457,10.254,10.262,621356,0
2005-08-05,10.296,10.341,10.226,10.311,458271,0
2005-08-08,10.301,10.337,10.211,10.231,629961,0
2005-08-09,10.296,10.462,10.277,10.359,567783,0
2005-08-10,10.354,10.57,10.354,10.457,632760,0
2005-08-11,10.415,10.547,10.415,10.509,721827,0
2005-08-12,10.481,10.579,10.434,10.547,913098,0
2005-08-15,10.547,10.682,10.481,10.552,706983,0
2005-08-16,10.514,10.514,10.301,10.354,485381,0
2005-08-17,10.349,10.373,10.296,10.363,513997,0
2005-08-18,10.363,10.481,10.249,10.457,574025,0
2005-08-19,10.415,10.415,10.363,10.363,422336,0
2005-08-22,10.363,10.383,10.174,10.306,573589,0
2005-08-23,10.306,10.363,10.216,10.311,435036,0
2005-08-24,10.319,10.542,10.287,10.457,542611,0
2005-08-25,10.462,10.476,10.373,10.412,500229,0
2005-08-26,10.412,10.412,10.182,10.211,601557,0
2005-08-29,10.216,10.258,10.031,10.239,415028,0
2005-08-30,10.197,10.197,9.669,9.721,1168698,0
2005-08-31,9.729,9.806,9.519,9.791,1327484,0
2005-09-01,9.854,9.975,9.674,9.796,1281219,0
2005-09-02,9.796,9.844,9.683,9.768,535938,0
2005-09-06,9.773,9.913,9.688,9.904,521527,0
2005-09-07,9.886,9.886,9.725,9.871,469243,0
2005-09-08,9.867,9.867,9.735,9.796,233008,0
2005-09-09,9.854,9.876,9.735,9.834,396098,0
2005-09-12,9.786,9.975,9.768,9.942,497219,0
2005-09-13,9.854,9.928,9.815,9.859,822733,0
2005-09-14,9.839,9.918,9.678,9.73,856946,0
2005-09-15,9.763,9.781,9.646,9.688,327458,0
2005-09-16,9.754,9.759,9.608,9.651,950105,0
2005-09-19,9.664,9.664,9.3879,9.4353,455907,0
2005-09-20,9.505,9.702,9.3464,9.3653,1271325,0
2005-09-21,9.2816,9.3414,9.1331,9.2777,554012,0
2005-09-22,9.1988,9.3004,8.9937,9.2501,767878,0
2005-09-23,9.2175,9.4873,9.1796,9.4633,518513,0
2005-09-26,9.579,9.854,9.534,9.589,874805,0
2005-09-27,9.621,9.796,9.519,9.711,496781,0
2005-09-28,9.692,9.952,9.524,9.626,1351793,0
2005-09-29,9.669,9.994,9.529,9.859,648252,0
2005-09-30,9.834,9.923,9.706,9.781,514855,0
2005-10-03,9.781,9.854,9.5,9.603,1254114,0
2005-10-04,9.651,9.871,9.524,9.598,1035738,0
2005-10-05,10.179,10.547,10.081,10.226,2808150,0
2005-10-06,10.249,10.565,10.239,10.429,1345768,0
2005-10-07,10.504,10.667,10.462,10.504,1112974,0
2005-10-10,10.457,10.457,10.008,10.04,1170205,0
2005-10-11,10.085,10.146,9.74,9.74,1302308,0
2005-10-12,9.74,9.994,9.74,9.894,1111467,0
2005-10-13,9.834,9.98,9.781,9.791,935693,0
2005-10-14,9.886,9.938,9.683,9.904,670842,0
2005-10-17,9.899,10.04,9.729,9.859,593388,0
2005-10-18,9.834,9.863,9.692,9.692,937630,0
2005-10-19,9.697,9.923,9.4953,9.886,742484,0
2005-10-20,9.876,10.085,9.83,9.899,695588,0
2005-10-21,9.994,10.124,9.947,10.045,990125,0
2005-10-24,10.1,10.174,9.962,10.104,567351,0
2005-10-25,10.104,10.104,9.83,9.971,779490,0
2005-10-26,9.928,10.081,9.83,9.985,534433,0
2005-10-27,10.031,10.045,9.4492,9.534,1221626,0
2005-10-28,9.594,9.806,9.594,9.683,904494,0
2005-10-31,9.683,9.923,9.683,9.735,967102,0
2005-11-01,9.692,9.801,9.51,9.777,1061768,0
2005-11-02,9.735,9.881,9.697,9.839,713439,0
2005-11-03,9.899,10.067,9.759,9.89,664603,0
2005-11-04,9.904,9.909,9.75,9.854,695794,0
2005-11-07,9.849,10.008,9.74,10.003,598336,0
2005-11-08,9.947,10.008,9.849,9.909,427503,0
2005-11-09,9.909,9.994,9.876,9.904,354784,0
2005-11-10,9.899,10.174,9.806,10.155,659867,0
2005-11-11,10.174,10.249,10.133,10.235,422336,0
2005-11-14,10.202,10.202,10.013,10.067,488818,0
2005-11-15,10.114,10.119,9.777,9.81,506251,0
2005-11-16,9.81,9.83,9.617,9.796,333479,0
2005-11-17,9.801,9.947,9.729,9.947,415028,0
2005-11-18,10.085,10.085,9.834,10.026,376297,0
2005-11-21,9.989,10.081,9.773,10.048,567351,0
2005-11-22,9.994,10.17,9.886,10.095,318637,0
2005-11-23,10.095,10.197,10.036,10.114,366835,0
2005-11-25,9.674,10.124,9.674,10.114,154909,0
2005-11-28,10.128,10.142,9.913,10.003,546266,0
2005-11-29,9.994,10.026,9.876,9.971,902772,0
2005-11-30,9.947,10.114,9.923,10.095,857374,0
2005-12-01,10.179,10.524,10.114,10.457,1294567,0
2005-12-02,10.457,10.57,10.363,10.467,560683,0
2005-12-05,10.221,10.272,9.994,10.16,1683124,0
2005-12-06,10.179,10.235,10.067,10.138,1157082,0
2005-12-07,10.179,10.211,10.076,10.17,998304,0
2005-12-08,10.202,10.504,10.1,10.424,1473563,0
2005-12-09,10.462,10.504,10.306,10.467,703543,0
2005-12-12,10.447,10.519,10.392,10.452,1064351,0
2005-12-13,10.457,10.514,10.345,10.452,882119,0
2005-12-14,10.457,10.514,10.412,10.438,455264,0
2005-12-15,10.481,10.495,10.018,10.182,826179,0
2005-12-16,10.211,10.328,10.206,10.226,1137931,0
2005-12-19,10.235,10.235,10.095,10.179,644592,0
2005-12-20,10.182,10.447,10.182,10.249,1062199,0
2005-12-21,10.272,10.467,10.272,10.349,918052,0
2005-12-22,10.368,10.476,10.202,10.471,328108,0
2005-12-23,10.467,10.524,10.354,10.462,345962,0
2005-12-27,10.452,10.575,10.434,10.495,948813,0
2005-12-28,10.462,10.579,10.457,10.509,490113,0
2005-12-29,10.538,10.565,10.345,10.368,450958,0
2005-12-30,10.373,10.538,10.311,10.438,562191,0
2006-01-03,10.504,10.519,9.994,10.388,737753,0
2006-01-04,10.392,10.524,10.239,10.452,626087,0
2006-01-05,10.434,10.528,10.373,10.504,347256,0
2006-01-06,10.504,10.524,10.314,10.424,553151,0
2006-01-09,10.412,10.667,10.412,10.598,603925,0
2006-01-10,10.598,10.861,10.552,10.841,631251,0
2006-01-11,10.841,10.946,10.819,10.829,734090,0
2006-01-12,10.829,10.851,10.657,10.736,425999,0
2006-01-13,10.736,10.81,10.691,10.736,243334,0
2006-01-17,10.667,10.667,10.504,10.504,290670,0
2006-01-18,10.443,10.528,10.378,10.504,793479,0
2006-01-19,10.491,10.491,10.287,10.319,796272,0
2006-01-20,10.363,10.424,10.231,10.272,697951,0
2006-01-23,10.296,10.319,10.085,10.133,773684,0
2006-01-24,10.182,10.282,10.062,10.155,1181820,0
2006-01-25,10.133,10.174,10.026,10.17,1568664,0
2006-01-26,10.138,10.412,10.138,10.402,600272,0
2006-01-27,10.402,10.784,10.402,10.784,940423,0
2006-01-30,10.801,11.017,10.801,11.007,965168,0
2006-01-31,11.007,11.252,11.007,11.178,1170421,0
2006-02-01,11.187,11.191,11.114,11.178,871792,0
2006-02-02,11.151,11.169,11.04,11.128,595753,0
2006-02-03,11.062,11.187,11.022,11.169,631468,0
2006-02-06,11.114,11.142,10.909,10.955,1463673,0
2006-02-07,10.946,11.027,10.733,10.885,1118569,0
2006-02-08,10.388,10.579,10.182,10.388,1703132,0
2006-02-09,10.481,10.524,10.067,10.081,1227221,0
2006-02-10,10.081,10.267,9.942,10.085,1906022,0
2006-02-13,10.053,10.165,9.962,10.022,1210436,0
2006-02-14,10.031,10.476,9.947,10.419,2521779,0
2006-02-15,10.424,10.565,10.324,10.434,982374,0
2006-02-16,10.471,10.495,10.282,10.349,701179,0
2006-02-17,10.388,10.388,10.202,10.272,511196,0
2006-02-21,10.133,10.133,9.74,9.894,2818255,0
2006-02-22,9.918,10.036,9.886,10.018,1371588,0
2006-02-23,10.026,10.197,9.947,10.114,1759499,0
2006-02-24,10.095,10.211,9.957,10.138,870934,0
2006-02-27,10.179,10.226,10.09,10.133,933539,0
2006-02-28,10.142,10.324,10.142,10.254,967534,0
2006-03-01,10.296,10.324,10.221,10.254,1082208,0
2006-03-02,10.267,10.287,10.179,10.206,679014,0
2006-03-03,10.179,10.277,10.179,10.267,733233,0
2006-03-06,9.825,10.282,9.825,10.179,783582,0
2006-03-07,10.182,10.182,10.022,10.142,660945,0
2006-03-08,10.142,10.337,10.109,10.319,1176873,0
2006-03-09,10.319,10.363,10.226,10.254,552719,0
2006-03-10,10.287,10.363,10.221,10.349,447732,0
2006-03-13,10.363,10.424,10.226,10.239,1056391,0
2006-03-14,10.202,10.262,10.09,10.146,978935,0
2006-03-15,10.146,10.287,10.095,10.202,586499,0
2006-03-16,10.244,10.354,10.165,10.277,599837,0
2006-03-17,10.282,10.434,10.226,10.402,1186556,0
2006-03-20,10.407,10.524,10.333,10.486,359514,0
2006-03-21,10.434,10.626,10.363,10.462,681380,0
2006-03-22,10.691,10.696,10.349,10.56,521527,0
2006-03-23,10.552,10.589,10.17,10.197,2000692,0
2006-03-24,10.202,10.235,10.045,10.133,1109529,0
2006-03-27,10.119,10.146,9.89,9.952,1055740,0
2006-03-28,9.985,10.085,9.881,9.98,1139867,0
2006-03-29,10.211,10.211,9.967,10.053,734956,0
2006-03-30,10.013,10.142,9.904,9.957,841885,0
2006-03-31,9.998,10.306,9.952,10.287,910301,0
2006-04-03,10.296,10.319,10.085,10.095,770239,0
2006-04-04,10.058,10.058,9.938,9.967,1124379,0
2006-04-05,9.971,10.076,9.957,10.018,1289831,0
2006-04-06,10.003,10.095,9.994,10.003,567783,0
2006-04-07,10.04,10.179,9.759,9.796,768088,0
2006-04-10,9.777,9.777,9.579,9.636,850491,0
2006-04-11,9.641,9.73,9.4723,9.505,743775,0
2006-04-12,9.51,9.539,9.4163,9.5,499149,0
2006-04-13,9.5,9.621,9.4303,9.565,757332,0
2006-04-17,9.548,9.617,9.4393,9.515,577460,0
2006-04-18,9.569,9.678,9.529,9.636,914823,0
2006-04-19,11.109,11.247,10.775,11.114,4719970,0
2006-04-20,11.053,11.412,10.95,11.384,2067386,0
2006-04-21,11.572,11.704,11.486,11.619,1516383,0
2006-04-24,11.491,11.526,11.27,11.365,1462592,0
2006-04-25,11.384,11.407,11.252,11.341,1241637,0
2006-04-26,11.388,11.704,11.388,11.567,2301041,0
2006-04-27,11.549,11.658,11.425,11.624,1077476,0
2006-04-28,11.585,11.619,11.434,11.544,697951,0
2006-05-01,11.609,11.689,11.384,11.407,1093181,0
2006-05-02,11.425,11.439,11.308,11.412,1070380,0
2006-05-03,11.412,11.468,11.27,11.336,938057,0
2006-05-04,11.341,11.388,11.308,11.36,466664,0
2006-05-05,11.388,11.425,11.252,11.294,658579,0
2006-05-08,11.285,11.425,11.205,11.384,403195,0
2006-05-09,11.365,11.384,11.285,11.35,513776,0
2006-05-10,11.317,11.379,11.119,11.242,825965,0
2006-05-11,11.242,11.312,10.97,10.998,800142,0
2006-05-12,10.875,10.923,10.765,10.89,894600,0
2006-05-15,10.775,11.017,10.723,10.923,671700,0
2006-05-16,10.95,11.012,10.909,10.97,516145,0
2006-05-17,10.913,10.97,10.746,10.946,1529940,0
2006-05-18,10.923,11.067,10.829,10.899,816925,0
2006-05-19,10.904,10.965,10.741,10.918,701179,0
2006-05-22,10.829,11.072,10.691,11.03,1134488,0
2006-05-23,11.119,11.119,10.662,10.686,702250,0
2006-05-24,10.643,10.965,10.626,10.856,1002598,0
2006-05-25,10.923,11.007,10.741,10.851,596827,0
2006-05-26,10.913,10.97,10.814,10.88,445145,0
2006-05-30,10.784,10.856,10.486,10.491,729143,0
2006-05-31,10.584,10.713,10.457,10.662,1023468,0
2006-06-01,10.709,11.012,10.709,10.988,699670,0
2006-06-02,11.067,11.155,10.78,10.899,506034,0
2006-06-05,10.851,10.875,10.584,10.677,750013,0
2006-06-06,10.691,10.7,10.419,10.657,752810,0
2006-06-07,10.633,10.88,10.57,10.77,881901,0
2006-06-08,10.765,11.085,10.622,11.072,1983257,0
2006-06-09,11.137,11.294,11.058,11.119,1328554,0
2006-06-12,11.109,11.109,10.756,10.784,802512,0
2006-06-13,10.784,10.946,10.528,10.602,976780,0
2006-06-14,10.602,10.841,10.552,10.788,619847,0
2006-06-15,10.88,11.146,10.841,11.04,522173,0
2006-06-16,11.044,11.133,10.667,10.733,2408827,0
2006-06-19,10.723,10.775,10.519,10.682,986894,0
2006-06-20,10.626,10.713,10.499,10.524,537447,0
2006-06-21,10.542,10.662,10.388,10.552,391144,0
2006-06-22,10.552,10.657,10.402,10.56,410294,0
2006-06-23,10.528,10.626,10.412,10.547,348973,0
2006-06-26,10.593,10.713,10.552,10.686,491623,0
2006-06-27,10.736,10.793,10.434,10.447,454829,0
2006-06-28,10.486,10.626,10.349,10.579,719896,0
2006-06-29,10.622,10.993,10.607,10.978,607158,0
2006-06-30,11.017,11.027,10.841,10.841,1185264,0
2006-07-03,10.913,10.965,10.837,10.913,202024,0
2006-07-05,10.784,10.846,10.626,10.775,581121,0
2006-07-06,10.806,10.875,10.705,10.765,418250,0
2006-07-07,10.793,10.904,10.713,10.775,672345,0
2006-07-10,10.78,11.044,10.746,10.96,761852,0
2006-07-11,10.96,11.002,10.677,10.806,1010135,0
2006-07-12,11.265,11.265,10.622,10.653,1678605,0
2006-07-13,10.751,11.137,10.643,11.109,1453125,0
2006-07-14,11.109,11.228,11.027,11.142,1586737,0
2006-07-17,11.133,11.36,11.109,11.35,992273,0
2006-07-18,11.595,11.793,11.37,11.686,2534262,0
2006-07-19,11.614,11.941,11.544,11.828,1234963,0
2006-07-20,11.899,11.969,11.508,11.595,932462,0
2006-07-21,11.595,11.638,11.365,11.567,1134705,0
2006-07-24,11.662,11.923,11.643,11.793,885346,0
2006-07-25,11.8,11.923,11.671,11.743,1076186,0
2006-07-26,11.743,11.779,11.562,11.728,660945,0
2006-07-27,11.81,11.847,11.453,11.562,625873,0
2006-07-28,11.658,11.959,11.539,11.923,732587,0
2006-07-31,11.923,12.014,11.704,11.823,1007767,0
2006-08-01,11.828,11.899,11.59,11.815,891155,0
2006-08-02,11.81,11.959,11.779,11.865,463866,0
2006-08-03,11.761,11.987,11.662,11.889,705265,0
2006-08-04,12.06,12.084,11.738,11.889,589938,0
2006-08-07,11.756,12.024,11.733,12.014,732378,0
2006-08-08,12.009,12.172,11.77,11.899,1226787,0
2006-08-09,12.014,12.038,11.689,11.704,444938,0
2006-08-10,11.704,12.3,11.671,12.223,1030359,0
2006-08-11,12.089,12.094,11.491,11.544,1339102,0
2006-08-14,11.699,11.964,11.595,11.796,1177087,0
2006-08-15,12.034,12.153,11.954,12.104,917832,0
2006-08-16,12.172,12.177,11.964,12.057,517224,0
2006-08-17,11.987,12.094,11.918,11.945,626087,0
2006-08-18,11.983,12.094,11.865,12.065,416962,0
2006-08-21,11.969,11.969,11.784,11.82,387914,0
2006-08-22,11.8,11.936,11.761,11.855,494416,0
2006-08-23,11.894,11.913,11.539,11.614,537229,0
2006-08-24,11.666,11.666,11.341,11.513,563478,0
2006-08-25,11.439,11.629,11.388,11.508,219667,0
2006-08-28,11.468,11.728,11.468,11.666,378879,0
2006-08-29,11.689,11.796,11.562,11.738,673421,0
2006-08-30,11.842,11.894,11.686,11.833,866409,0
2006-08-31,11.874,11.899,11.666,11.728,409644,0
2006-09-01,11.761,11.82,11.619,11.658,589079,0
2006-09-05,11.686,11.779,11.595,11.774,720110,0
2006-09-06,11.686,11.847,11.495,11.694,612102,0
2006-09-07,11.634,11.851,11.553,11.779,470750,0
2006-09-08,11.823,11.969,11.676,11.908,407928,0
2006-09-11,11.884,12.172,11.81,12.104,415028,0
2006-09-12,12.089,12.582,12.047,12.508,1656444,0
2006-09-13,12.508,12.735,12.436,12.499,805309,0
2006-09-14,12.494,12.494,12.206,12.377,437834,0
2006-09-15,12.47,12.632,12.104,12.131,1328774,0
2006-09-18,12.038,12.406,11.992,12.309,508831,0
2006-09-19,12.233,12.346,11.992,12.318,487317,0
2006-09-20,12.41,12.587,12.331,12.499,464510,0
2006-09-21,12.544,12.661,12.318,12.382,2040704,0
2006-09-22,12.415,12.503,12.318,12.428,605222,0
2006-09-25,12.446,12.641,12.309,12.559,476558,0
2006-09-26,12.559,12.675,12.455,12.632,640722,0
2006-09-27,12.494,12.844,12.432,12.73,514641,0
2006-09-28,12.74,12.876,12.611,12.816,915470,0
2006-09-29,13.154,13.702,13.083,13.159,2625699,0
2006-10-02,13.154,13.206,12.893,13.068,899547,0
2006-10-03,13.092,13.413,13.037,13.413,1539399,0
2006-10-04,13.87,14.036,12.68,13.173,4911676,0
2006-10-05,13.173,13.173,12.768,12.885,1364489,0
2006-10-06,12.792,12.972,12.773,12.867,735816,0
2006-10-09,12.867,12.867,12.601,12.707,852860,0
2006-10-10,12.763,12.893,12.666,12.787,529706,0
2006-10-11,12.782,12.826,12.582,12.68,547780,0
2006-10-12,12.773,12.93,12.758,12.897,585643,0
2006-10-13,12.925,13.206,12.906,13.009,1273908,0
2006-10-16,12.972,12.995,12.758,12.967,602205,0
2006-10-17,12.857,13.004,12.72,12.915,811762,0
2006-10-18,13.032,13.032,12.758,12.881,996363,0
2006-10-19,12.83,12.906,12.651,12.84,670194,0
2006-10-20,12.881,12.915,12.745,12.853,656638,0
2006-10-23,12.777,13.037,12.768,12.967,473549,0
2006-10-24,12.967,13.045,12.787,13.027,713657,0
2006-10-25,13.05,13.261,12.897,13.12,623720,0
2006-10-26,13.206,13.243,12.876,13.14,738616,0
2006-10-27,13.14,13.312,12.982,13.169,794120,0
2006-10-30,13.13,13.316,13.068,13.243,736676,0
2006-10-31,13.257,13.284,13.096,13.182,578758,0
2006-11-01,13.248,13.248,12.986,13.013,817788,0
2006-11-02,12.902,13.088,12.844,12.867,732796,0
2006-11-03,12.897,13.004,12.782,12.906,431157,0
2006-11-06,13.009,13.182,12.925,13.12,406637,0
2006-11-07,13.164,13.362,13.078,13.197,733448,0
2006-11-08,13.13,13.221,12.897,13.018,758192,0
2006-11-09,12.797,12.853,12.646,12.689,763569,0
2006-11-10,12.707,12.888,12.685,12.853,521740,0
2006-11-13,12.857,13.032,12.787,12.93,484302,0
2006-11-14,12.995,13.201,12.944,13.164,560683,0
2006-11-15,13.182,13.294,13.159,13.201,509905,0
2006-11-16,13.216,13.248,13.068,13.12,351342,0
2006-11-17,13.12,13.135,12.881,12.977,533355,0
2006-11-20,12.93,12.977,12.725,12.944,420186,0
2006-11-21,12.982,13.111,12.897,13.037,699670,0
2006-11-22,13.303,13.46,13.243,13.325,794337,0
2006-11-24,13.248,13.316,13.083,13.201,252796,0
2006-11-27,13.12,13.201,12.92,13.004,776048,0
2006-11-28,12.949,13.154,12.92,13.12,830694,0
2006-11-29,13.226,13.386,13.06,13.294,556810,0
2006-11-30,13.279,13.52,13.192,13.506,983021,0
2006-12-01,13.482,13.549,13.106,13.348,508184,0
2006-12-04,13.395,13.655,13.303,13.61,455687,0
2006-12-05,13.665,13.805,13.549,13.655,404268,0
2006-12-06,13.6,13.721,13.496,13.66,326381,0
2006-12-07,13.655,13.683,13.478,13.605,459776,0
2006-12-08,13.582,13.587,13.348,13.525,519806,0
2006-12-11,13.487,13.53,13.372,13.491,433742,0
2006-12-12,13.478,13.582,13.362,13.463,370920,0
2006-12-13,13.482,13.53,13.279,13.377,296689,0
2006-12-14,13.405,13.572,13.367,13.535,331762,0
2006-12-15,13.535,13.707,13.478,13.53,830694,0
2006-12-18,13.572,13.572,13.078,13.154,498289,0
2006-12-19,13.125,13.252,12.972,13.154,553151,0
2006-12-20,13.154,13.39,13.154,13.353,327027,0
2006-12-21,13.348,13.468,13.192,13.316,408998,0
2006-12-22,13.294,13.294,13.06,13.149,247638,0
2006-12-26,13.169,13.4,13.154,13.343,163515,0
2006-12-27,13.386,13.554,13.357,13.511,256459,0
2006-12-28,13.468,13.646,13.442,13.592,407928,0
2006-12-29,13.559,13.587,13.257,13.257,464296,0
2007-01-03,13.312,13.478,13.068,13.325,702038,0
2007-01-04,13.298,13.405,13.116,13.312,311965,0
2007-01-05,13.261,13.303,12.857,12.911,466872,0
2007-01-08,12.888,13.013,12.758,12.939,432450,0
2007-01-09,12.977,12.977,12.702,12.853,523461,0
2007-01-10,12.826,12.844,12.606,12.717,677296,0
2007-01-11,12.702,12.92,12.702,12.857,433742,0
2007-01-12,12.853,13.013,12.853,13.013,312404,0
2007-01-16,13.06,13.106,12.876,12.977,509691,0
2007-01-17,12.949,13.065,12.92,12.999,383830,0
2007-01-18,12.986,13.154,12.749,12.777,267652,0
2007-01-19,12.777,12.962,12.559,12.925,311540,0
2007-01-22,12.92,13.201,12.646,12.735,621569,0
2007-01-23,12.74,12.897,12.641,12.768,563265,0
2007-01-24,12.763,13.045,12.67,12.962,476339,0
2007-01-25,12.925,12.962,12.646,12.707,698379,0
2007-01-26,12.758,12.915,12.68,12.876,506680,0
2007-01-29,12.872,13.473,12.872,13.463,970543,0
2007-01-30,13.413,13.525,13.325,13.511,886204,0
2007-01-31,13.626,14.447,13.463,14.301,1924308,0
2007-02-01,13.943,14.346,13.52,13.752,1170421,0
2007-02-02,13.805,13.888,13.66,13.795,486241,0
2007-02-05,13.752,13.865,13.53,13.623,631898,0
2007-02-06,13.679,13.926,13.66,13.916,486883,0
2007-02-07,13.939,14.064,13.679,14.064,483659,0
2007-02-08,14.064,14.154,13.912,14.088,443211,0
2007-02-09,14.098,14.098,13.626,13.791,429868,0
2007-02-12,13.786,13.786,13.544,13.702,498280,0
2007-02-13,13.757,13.841,13.67,13.791,376297,0
2007-02-14,13.827,13.827,13.615,13.745,519633,0
2007-02-15,13.702,13.702,13.496,13.572,840595,0
2007-02-16,13.572,13.615,13.446,13.587,1025407,0
2007-02-20,13.515,13.757,13.367,13.674,915470,0
2007-02-21,13.61,13.726,13.491,13.619,694941,0
2007-02-22,13.619,13.683,13.501,13.582,704401,0
2007-02-23,13.54,13.569,13.343,13.478,408139,0
2007-02-26,13.482,13.535,13.201,13.316,593767,0
2007-02-27,13.065,13.154,12.792,12.867,928591,0
2007-02-28,12.867,13.004,12.549,12.897,1809416,0
2007-03-01,12.666,13.266,12.549,13.088,1182209,0
2007-03-02,12.934,13.12,12.758,12.867,871360,0
2007-03-05,12.782,13.037,12.446,12.455,1057036,0
2007-03-06,12.521,13.027,12.521,12.92,923642,0
2007-03-07,12.92,13.013,12.782,12.902,844039,0
2007-03-08,13.013,13.149,12.944,12.977,542611,0
2007-03-09,13.083,13.221,12.954,13.032,691065,0
2007-03-12,13.022,13.135,12.934,13.101,659655,0
2007-03-13,13.05,13.05,12.596,12.641,750013,0
2007-03-14,12.641,13.343,12.606,13.257,1012070,0
2007-03-15,13.279,13.501,13.275,13.343,359946,0
2007-03-16,13.343,13.382,13.068,13.145,1077476,0
2007-03-19,13.206,13.409,13.187,13.367,400610,0
2007-03-20,13.303,13.455,13.221,13.451,393082,0
2007-03-21,13.468,13.65,13.298,13.605,435895,0
2007-03-22,13.641,13.646,13.413,13.52,541969,0
2007-03-23,13.501,13.525,13.372,13.511,464078,0
2007-03-26,13.501,13.554,13.284,13.446,360165,0
2007-03-27,13.39,13.451,13.201,13.279,370275,0
2007-03-28,13.238,13.298,13.073,13.206,480001,0
2007-03-29,13.252,13.316,12.99,13.243,725489,0
2007-03-30,13.27,13.338,13.037,13.279,785516,0
2007-04-02,13.294,13.409,13.073,13.312,577246,0
2007-04-03,13.395,13.641,13.307,13.511,569502,0
2007-04-04,13.515,13.702,13.433,13.66,511196,0
2007-04-05,13.66,13.712,13.554,13.592,418902,0
2007-04-09,13.631,13.721,13.549,13.623,541533,0
2007-04-10,13.61,13.818,13.54,13.772,584349,0
2007-04-11,13.786,13.884,13.577,13.655,816067,0
2007-04-12,13.655,13.707,13.312,13.707,790033,0
2007-04-13,13.698,13.74,13.52,13.572,815630,0
2007-04-16,13.619,13.903,13.619,13.903,514963,0
2007-04-17,13.912,13.931,13.679,13.916,801868,0
2007-04-18,13.943,14.314,13.805,14.036,1282406,0
2007-04-19,13.943,13.943,13.46,13.698,1063917,0
2007-04-20,14.106,14.291,13.874,14.101,982810,0
2007-04-23,14.083,14.093,13.836,13.87,671914,0
2007-04-24,13.87,13.936,13.525,13.636,794766,0
2007-04-25,13.712,13.874,13.605,13.786,547555,0
2007-04-26,13.752,13.757,13.52,13.683,547986,0
2007-04-27,13.619,13.762,13.433,13.587,601777,0
2007-04-30,13.559,13.702,13.257,13.284,685901,0
2007-05-01,13.279,13.338,13.022,13.27,804235,0
2007-05-02,13.303,13.455,13.275,13.316,441921,0
2007-05-03,13.325,13.423,13.27,13.362,640722,0
2007-05-04,13.409,13.428,13.289,13.348,585643,0
2007-05-07,13.362,13.53,13.362,13.506,529484,0
2007-05-08,13.4,13.428,13.206,13.266,984746,0
2007-05-09,13.201,13.473,13.178,13.362,781426,0
2007-05-10,13.294,13.294,12.944,12.949,1177087,0
2007-05-11,13.482,13.795,13.211,13.329,1236405,0
2007-05-14,13.353,13.367,13.022,13.101,1169989,0
2007-05-15,13.092,13.289,12.885,12.915,862756,0
2007-05-16,12.93,13.211,12.93,13.201,835646,0
2007-05-17,13.192,13.32,13.073,13.206,677083,0
2007-05-18,13.216,13.437,13.101,13.418,608235,0
2007-05-21,13.418,13.762,13.334,13.712,1133199,0
2007-05-22,13.735,13.762,13.587,13.726,980017,0
2007-05-23,13.726,13.767,13.482,13.511,722690,0
2007-05-24,13.478,13.683,13.353,13.559,1364072,0
2007-05-25,13.683,13.707,13.564,13.626,1094688,0
2007-05-29,13.707,13.707,13.455,13.487,814132,0
2007-05-30,13.418,13.511,13.382,13.437,1604813,0
2007-05-31,13.451,13.688,13.428,13.491,1229804,0
2007-06-01,13.506,13.683,13.506,13.619,1218398,0
2007-06-04,13.525,13.688,13.525,13.641,781210,0
2007-06-05,13.554,13.61,13.248,13.343,1132986,0
2007-06-06,13.248,13.275,13.013,13.04,849203,0
2007-06-07,13.04,13.073,12.745,12.749,851136,0
2007-06-08,12.717,12.93,12.689,12.906,716447,0
2007-06-11,12.888,12.93,12.797,12.915,920630,0
2007-06-12,12.893,12.92,12.768,12.876,1092539,0
2007-06-13,12.888,13.05,12.848,12.977,635558,0
2007-06-14,12.954,13.149,12.885,13.111,1506487,0
2007-06-15,13.455,13.455,13.096,13.169,2304911,0
2007-06-18,13.159,13.216,13.013,13.125,781426,0
2007-06-19,13.022,13.206,12.911,13.159,669765,0
2007-06-20,13.178,13.329,13.13,13.164,892875,0
2007-06-21,13.106,13.145,12.977,13.078,741625,0
2007-06-22,13.078,13.353,12.934,13.055,1143096,0
2007-06-25,13.055,13.055,12.925,12.972,778203,0
2007-06-26,13.065,13.065,12.826,12.967,904276,0
2007-06-27,12.881,13.145,12.83,13.145,675786,0
2007-06-28,13.12,13.182,13.037,13.078,605222,0
2007-06-29,13.145,13.178,12.876,12.881,693860,0
2007-07-02,12.959,12.962,12.811,12.897,479592,0
2007-07-03,12.934,13.145,12.857,13.088,365754,0
2007-07-05,13.088,13.23,12.982,13.23,639209,0
2007-07-06,13.275,13.307,13.13,13.252,507757,0
2007-07-09,13.252,13.252,13.037,13.083,555300,0
2007-07-10,13.092,13.092,12.792,12.888,842871,0
2007-07-11,12.872,13.088,12.712,12.999,1052306,0
2007-07-12,13.106,13.468,13.065,13.433,993134,0
2007-07-13,13.367,13.511,13.284,13.482,433742,0
2007-07-16,13.418,13.582,13.329,13.386,609950,0
2007-07-17,13.433,13.515,13.312,13.312,491187,0
2007-07-18,13.211,13.329,13.065,13.312,755825,0
2007-07-19,13.428,13.455,13.092,13.348,392002,0
2007-07-20,13.32,13.338,12.949,13.013,926223,0
2007-07-23,13.068,13.206,13.06,13.073,531639,0
2007-07-24,13.06,13.065,12.797,12.84,961078,0
2007-07-25,12.902,12.962,12.777,12.925,1158154,0
2007-07-26,12.712,12.862,12.646,12.777,1368357,0
2007-07-27,12.758,12.92,12.615,12.627,908150,0
2007-07-30,12.637,12.876,12.582,12.763,996793,0
2007-07-31,12.881,12.999,12.572,12.577,782288,0
2007-08-01,12.539,12.693,12.247,12.503,1195165,0
2007-08-02,12.549,12.666,12.327,12.387,1156006,0
2007-08-03,12.41,12.632,11.918,11.936,1108457,0
2007-08-06,12.084,12.536,11.884,12.531,1144385,0
2007-08-07,12.484,12.773,12.355,12.646,1005185,0
2007-08-08,12.67,12.881,12.272,12.526,1520254,0
2007-08-09,12.272,12.29,11.412,11.714,2210887,0
2007-08-10,11.704,13.4,11.522,12.893,1695600,0
2007-08-13,13.13,13.201,12.275,12.3,1027132,0
2007-08-14,12.318,12.475,11.847,11.87,838445,0
2007-08-15,11.889,12.153,11.634,11.648,543039,0
2007-08-16,11.553,12.572,11.434,12.562,1242279,0
2007-08-17,13.125,13.145,12.285,12.754,1122659,0
2007-08-20,12.787,12.967,12.651,12.821,419545,0
2007-08-21,12.725,12.888,12.554,12.693,431157,0
2007-08-22,12.83,12.944,12.697,12.867,601557,0
2007-08-23,12.954,12.954,12.544,12.685,534000,0
2007-08-24,12.666,12.84,12.627,12.826,302286,0
2007-08-27,12.806,12.806,12.432,12.544,349193,0
2007-08-28,12.436,12.451,11.974,11.987,532495,0
2007-08-29,12.034,12.285,12.001,12.252,378240,0
2007-08-30,12.084,12.285,12.019,12.07,412658,0
2007-08-31,12.247,12.295,12.052,12.218,354784,0
2007-09-04,12.144,12.46,12.084,12.346,479571,0
2007-09-05,12.243,12.247,11.987,12.089,454615,0
2007-09-06,12.104,12.177,11.884,12.113,459776,0
2007-09-07,11.889,11.974,11.595,11.805,676647,0
2007-09-10,11.855,11.923,11.425,11.585,486024,0
2007-09-11,11.595,11.784,11.581,11.779,419545,0
2007-09-12,11.761,11.903,11.671,11.738,345101,0
2007-09-13,11.77,12.089,11.638,11.923,408352,0
2007-09-14,11.815,12.218,11.503,12.182,596399,0
2007-09-17,12.121,12.121,11.738,11.756,757113,0
2007-09-18,11.837,12.623,11.805,12.618,674717,0
2007-09-19,12.773,13.013,12.693,12.925,547126,0
2007-09-20,12.962,13.009,12.451,12.47,604787,0
2007-09-21,12.549,12.897,12.436,12.74,1070157,0
2007-09-24,12.73,12.99,12.549,12.787,519159,0
2007-09-25,12.685,12.787,12.295,12.346,807248,0
2007-09-26,12.451,12.712,12.346,12.539,845329,0
2007-09-27,12.618,13.013,12.601,12.986,583273,0
2007-09-28,13.013,13.088,12.651,12.735,509905,0
2007-10-01,12.782,13.013,12.782,12.995,776267,0
2007-10-02,13.045,13.478,13.045,13.226,863615,0
2007-10-03,13.735,13.757,13.055,13.149,1555537,0
2007-10-04,13.201,13.248,12.782,12.84,811117,0
2007-10-05,13.018,13.428,13.018,13.316,528195,0
2007-10-08,13.279,13.353,12.893,12.893,548420,0
2007-10-09,12.902,12.944,12.549,12.67,692572,0
2007-10-10,12.623,12.754,12.559,12.572,412228,0
2007-10-11,12.615,12.702,12.158,12.21,668903,0
2007-10-12,12.182,12.455,12.182,12.455,475484,0
2007-10-15,12.406,12.419,12.06,12.148,657500,0
2007-10-16,12.094,12.28,12.094,12.104,380817,0
2007-10-17,12.243,12.272,11.874,12.065,505820,0
2007-10-18,11.964,12.126,11.923,11.936,505820,0
2007-10-19,11.918,11.923,11.412,11.417,1216673,0
2007-10-22,11.247,11.842,11.205,11.815,773037,0
2007-10-23,11.945,11.992,11.422,11.526,858456,0
2007-10-24,11.422,11.714,11.247,11.671,663097,0
2007-10-25,11.728,11.788,11.417,11.473,670194,0
2007-10-26,11.662,11.899,11.526,11.738,521955,0
2007-10-29,11.815,11.913,11.619,11.743,670409,0
2007-10-30,11.666,11.945,11.624,11.751,454829,0
2007-10-31,11.82,12.047,11.714,11.918,764431,0
2007-11-01,11.624,11.728,11.062,11.095,949460,0
2007-11-02,11.247,11.379,10.946,11.36,937630,0
2007-11-05,11.355,11.355,10.866,11.049,838527,0
2007-11-06,11.085,11.526,11.085,11.503,631038,0
2007-11-07,11.233,11.453,11.04,11.105,584307,0
2007-11-08,11.27,11.393,10.998,11.37,906429,0
2007-11-09,11.2,11.581,11.133,11.336,659436,0
2007-11-12,11.299,11.761,11.247,11.473,686112,0
2007-11-13,11.6,12.043,11.508,12.019,514421,0
2007-11-14,12.084,12.196,11.903,11.923,548420,0
2007-11-15,11.842,11.941,11.572,11.718,577039,0
2007-11-16,11.747,11.784,11.304,11.624,901520,0
2007-11-19,11.477,11.486,11.119,11.252,783713,0
2007-11-20,11.214,11.526,10.978,11.191,662663,0
2007-11-21,11.105,11.473,11.067,11.105,470318,0
2007-11-23,11.191,11.619,11.191,11.518,145874,0
2007-11-26,11.508,11.539,11.027,11.027,496667,0
2007-11-27,11.04,11.653,11.027,11.508,662881,0
2007-11-28,11.481,11.969,11.481,11.709,573718,0
2007-11-29,11.595,11.676,11.398,11.503,333796,0
2007-11-30,11.689,11.913,11.444,11.513,610395,0
2007-12-03,11.439,11.828,11.43,11.643,643533,0
2007-12-04,11.495,11.529,11.252,11.444,1055541,0
2007-12-05,11.653,11.837,11.522,11.805,581333,0
2007-12-06,11.805,12.084,11.733,12.084,607585,0
2007-12-07,12.084,12.084,11.851,11.923,376088,0
2007-12-10,11.932,12.084,11.796,11.992,487833,0
2007-12-11,12.075,12.267,11.979,12.094,979452,0
2007-12-12,12.177,12.423,11.974,12.153,1209154,0
2007-12-13,12.075,12.089,11.983,12.06,1176270,0
2007-12-14,12.034,12.104,11.884,11.913,769466,0
2007-12-17,11.851,11.954,11.553,11.553,649969,0
2007-12-18,11.676,11.82,11.27,11.595,930144,0
2007-12-19,11.619,11.704,11.252,11.534,550352,0
2007-12-20,11.634,11.714,11.374,11.681,474395,0
2007-12-21,11.945,12.084,11.851,12.06,1211516,0
2007-12-24,11.941,12.148,11.941,12.089,208482,0
2007-12-26,11.987,12.034,11.8,11.855,578968,0
2007-12-27,11.879,11.969,11.495,11.508,367690,0
2007-12-28,11.709,11.709,11.388,11.388,366185,0
2007-12-31,11.299,11.508,11.2,11.398,483012,0
2008-01-02,11.326,11.388,10.926,11.062,687145,0
2008-01-03,11.105,11.119,10.589,10.612,710211,0
2008-01-04,10.486,10.542,10.197,10.221,650974,0
2008-01-07,10.291,10.429,10.031,10.182,1148065,0
2008-01-08,10.211,10.368,9.89,9.904,853306,0
2008-01-09,9.854,10.239,9.806,10.239,552489,0
2008-01-10,10.008,10.415,9.98,10.138,990769,0
2008-01-11,10.058,10.104,9.74,9.81,596688,0
2008-01-14,9.952,9.952,9.692,9.73,628237,0
2008-01-15,9.519,9.641,9.3604,9.515,996146,0
2008-01-16,9.4683,9.754,9.3414,9.3929,1186770,0
2008-01-17,9.4542,9.626,9.314,9.594,892865,0
2008-01-18,9.4683,9.683,9.3839,9.641,1772018,0
2008-01-22,9.2406,10.221,9.2261,10.095,1358043,0
2008-01-23,9.815,10.87,9.706,10.814,1561771,0
2008-01-24,10.814,10.955,10.008,10.018,2296832,0
2008-01-25,10.182,10.226,9.729,9.849,1607817,0
2008-01-28,9.806,10.174,9.651,10.003,1091455,0
2008-01-29,9.994,10.221,9.725,10.142,1291986,0
2008-01-30,10.894,11.842,10.504,10.829,2911723,0
2008-01-31,10.784,11.964,10.691,11.765,1854965,0
2008-02-01,11.837,12.318,11.815,12.121,1153889,0
2008-02-04,12.065,12.192,11.974,12.019,1225514,0
2008-02-05,11.86,12.182,11.658,11.662,1061164,0
2008-02-06,11.733,12.014,11.6,11.643,911159,0
2008-02-07,11.595,12.158,11.473,12.14,1054886,0
2008-02-08,12.084,12.177,11.874,11.992,1048171,0
2008-02-11,11.95,12.364,11.851,12.257,865977,0
2008-02-12,12.295,12.475,12.167,12.377,1004754,0
2008-02-13,12.516,12.611,12.252,12.475,905674,0
2008-02-14,12.526,12.539,12.163,12.243,717533,0
2008-02-15,12.113,12.14,11.815,11.932,1226144,0
2008-02-19,12.07,12.441,11.992,12.369,1009055,0
2008-02-20,12.304,12.577,12.21,12.544,1004703,0
2008-02-21,12.549,12.661,12.223,12.304,885239,0
2008-02-22,12.304,12.327,11.959,12.099,1081321,0
2008-02-25,12.08,12.415,11.969,12.323,1439572,0
2008-02-26,12.136,12.591,12.136,12.257,1437381,0
2008-02-27,12.113,12.419,12.06,12.419,1230205,0
2008-02-28,12.346,12.689,12.257,12.415,1565409,0
2008-02-29,12.309,12.666,12.158,12.318,1544258,0
2008-03-03,12.3,12.606,12.172,12.549,1222788,0
2008-03-04,12.441,12.601,12.313,12.511,1467153,0
2008-03-05,12.549,12.745,12.346,12.489,720322,0
2008-03-06,12.41,12.499,12.08,12.113,638136,0
2008-03-07,11.964,12.494,11.964,12.331,935473,0
2008-03-10,12.346,12.46,12.024,12.07,794981,0
2008-03-11,12.544,12.707,12.223,12.697,1345551,0
2008-03-12,12.72,13.013,12.587,12.777,737322,0
2008-03-13,12.521,12.977,12.47,12.925,1151312,0
2008-03-14,13.013,13.013,12.233,12.494,716447,0
2008-03-17,12.192,12.857,12.144,12.554,852637,0
2008-03-18,12.876,13.05,12.526,12.977,1025741,0
2008-03-19,13.06,13.201,12.689,12.689,1068755,0
2008-03-20,12.986,13.559,12.712,13.418,2694280,0
2008-03-24,13.515,14.201,13.515,13.912,2440358,0
2008-03-25,13.939,13.939,13.623,13.688,1505627,0
2008-03-26,13.61,13.757,13.487,13.577,880181,0
2008-03-27,13.564,13.818,13.4,13.478,890290,0
2008-03-28,13.413,13.482,13.06,13.145,1171064,0
2008-03-31,13.055,13.8,13.055,13.482,1635170,0
2008-04-01,13.592,14.069,13.569,14.069,901696,0
2008-04-02,14.121,14.428,14.022,14.296,1474391,0
2008-04-03,14.286,14.286,14.008,14.15,905249,0
2008-04-04,14.101,14.164,13.87,13.943,1166117,0
2008-04-07,14.116,14.116,13.428,13.53,1464961,0
2008-04-08,13.437,13.596,13.362,13.52,1174403,0
2008-04-09,13.605,13.679,13.279,13.496,1736406,0
2008-04-10,13.61,14.179,13.592,14.064,1674914,0
2008-04-11,13.921,13.958,13.362,13.423,1321463,0
2008-04-14,13.446,13.879,13.353,13.631,1139865,0
2008-04-15,13.636,14.098,13.636,13.993,1777796,0
2008-04-16,14.314,14.508,12.83,12.876,5039714,0
2008-04-17,12.84,13.554,12.758,13.261,2745063,0
2008-04-18,13.473,13.511,13.149,13.201,1399519,0
2008-04-21,13.068,13.164,12.897,12.959,770733,0
2008-04-22,12.872,12.872,12.377,12.587,1391762,0
2008-04-23,12.735,12.797,12.428,12.646,1055614,0
2008-04-24,12.745,12.893,12.36,12.797,1007720,0
2008-04-25,12.826,13.027,12.689,12.888,1194874,0
2008-04-28,12.949,13.372,12.782,13.106,1332715,0
2008-04-29,13.106,13.549,13.106,13.463,1703550,0
2008-04-30,13.53,13.631,13.289,13.357,1651903,0
2008-05-01,13.357,13.767,13.334,13.712,1359255,0
2008-05-02,13.846,13.86,13.641,13.757,1985281,0
2008-05-05,13.874,13.874,13.46,13.679,1325721,0
2008-05-06,13.544,13.762,13.362,13.596,1401522,0
2008-05-07,13.596,13.898,13.596,13.693,1274469,0
2008-05-08,13.791,13.851,13.592,13.73,1058760,0
2008-05-09,13.73,13.777,13.442,13.46,962935,0
2008-05-12,13.46,13.865,13.377,13.712,1274623,0
2008-05-13,13.61,13.757,13.478,13.615,958098,0
2008-05-14,13.66,13.851,13.511,13.683,1330960,0
2008-05-15,13.631,13.707,13.46,13.572,1481697,0
2008-05-16,13.805,13.805,13.078,13.382,988991,0
2008-05-19,13.405,13.451,13.073,13.343,1243386,0
2008-05-20,13.192,13.316,13.088,13.187,769072,0
2008-05-21,13.226,13.248,12.735,12.768,1062561,0
2008-05-22,12.792,13.159,12.792,12.99,812770,0
2008-05-23,12.893,13.013,12.806,12.906,530658,0
2008-05-27,12.826,13.279,12.826,13.145,546143,0
2008-05-28,13.32,13.463,13.164,13.294,629506,0
2008-05-29,13.316,13.587,13.169,13.418,670616,0
2008-05-30,13.451,13.451,13.149,13.343,743060,0
2008-06-02,13.275,13.418,12.92,13.145,874300,0
2008-06-03,13.182,13.252,13.022,13.116,999119,0
2008-06-04,13.088,13.294,12.944,13.045,696117,0
2008-06-05,13.027,13.478,12.99,13.423,608823,0
2008-06-06,13.221,13.46,13.116,13.116,801048,0
2008-06-09,13.096,13.316,12.787,12.915,672108,0
2008-06-10,12.801,13.096,12.754,13.032,957824,0
2008-06-11,13.004,13.004,12.451,12.521,702350,0
2008-06-12,12.646,13.022,12.508,12.577,575777,0
2008-06-13,12.702,12.867,12.618,12.811,584734,0
2008-06-16,13.32,13.32,12.811,13.159,634832,0
2008-06-17,13.235,13.235,12.763,12.986,658621,0
2008-06-18,12.962,12.962,12.661,12.806,662895,0
2008-06-19,12.806,13.013,12.627,12.982,863651,0
2008-06-20,12.902,12.944,12.627,12.944,1557369,0
2008-06-23,12.995,13.013,12.656,12.717,579983,0
2008-06-24,12.725,12.934,12.511,12.539,613929,0
2008-06-25,12.554,13.078,12.521,12.806,621470,0
2008-06-26,12.67,12.888,12.572,12.707,737320,0
2008-06-27,12.725,12.84,12.428,12.572,2223129,0
2008-06-30,12.572,12.801,12.3,12.396,1112377,0
2008-07-01,12.295,12.693,12.206,12.484,1705651,0
2008-07-02,12.455,12.627,12.038,12.08,1407412,0
2008-07-03,12.109,12.46,12.08,12.29,534791,0
2008-07-07,12.364,12.373,11.728,11.847,1287638,0
2008-07-08,11.805,12.539,11.714,12.35,2152845,0
2008-07-09,12.693,12.693,10.626,10.709,5320576,0
2008-07-10,10.672,11.053,10.397,10.841,3908684,0
2008-07-11,10.723,10.866,10.333,10.814,1707424,0
2008-07-14,10.885,11.062,10.491,10.81,2088382,0
2008-07-15,10.667,11.384,10.628,11.223,2220601,0
2008-07-16,11.252,11.793,11.174,11.779,1854815,0
2008-07-17,11.874,12.214,11.662,12.084,1521355,0
2008-07-18,12.094,12.206,11.847,12.144,1150182,0
2008-07-21,12.192,12.252,11.784,11.983,903306,0
2008-07-22,11.979,12.508,11.847,12.436,973230,0
2008-07-23,12.446,12.83,12.396,12.754,771986,0
2008-07-24,12.685,12.915,12.304,12.341,838033,0
2008-07-25,12.436,12.536,12.001,12.047,1135320,0
2008-07-28,12.034,12.126,11.815,11.983,1451504,0
2008-07-29,12.089,12.758,12.014,12.611,1152543,0
2008-07-30,12.801,13.257,12.377,12.544,1370891,0
2008-07-31,12.355,12.745,12.233,12.423,1078841,0
2008-08-01,12.406,12.641,12.117,12.396,994078,0
2008-08-04,12.346,12.554,12.109,12.341,1267543,0
2008-08-05,12.539,12.782,12.516,12.656,974917,0
2008-08-06,12.712,12.84,12.572,12.689,1063426,0
2008-08-07,12.661,12.939,12.46,12.503,1370933,0
2008-08-08,12.396,12.944,12.396,12.867,1322016,0
2008-08-11,13.04,13.068,12.68,12.83,1797249,0
2008-08-12,12.972,13.013,12.554,12.618,906030,0
2008-08-13,12.627,12.717,12.104,12.3,1332753,0
2008-08-14,12.228,12.511,12.121,12.441,912439,0
2008-08-15,12.606,12.606,12.364,12.539,643249,0
2008-08-18,12.601,12.637,12.327,12.423,468343,0
2008-08-19,12.318,12.318,12.024,12.233,760927,0
2008-08-20,12.262,12.304,11.894,12.075,1030999,0
2008-08-21,11.923,12.167,11.87,12.038,661256,0
2008-08-22,12.182,12.401,11.969,12.104,918750,0
2008-08-25,12.075,12.131,11.81,11.87,918521,0
2008-08-26,11.851,12.034,11.714,11.954,821205,0
2008-08-27,11.941,12.252,11.87,12.117,744388,0
2008-08-28,12.113,12.455,12.043,12.41,846112,0
2008-08-29,12.364,12.387,12.187,12.238,574443,0
2008-09-02,12.549,12.792,12.262,12.387,955725,0
2008-09-03,12.341,12.596,12.318,12.47,1539117,0
2008-09-04,12.369,12.503,12.201,12.247,897382,0
2008-09-05,12.21,12.364,12.047,12.182,946443,0
2008-09-08,12.591,12.591,12.206,12.377,1224435,0
2008-09-09,12.419,12.455,12.109,12.131,1155811,0
2008-09-10,12.257,12.544,12.084,12.436,1686231,0
2008-09-11,12.3,12.685,12.218,12.685,1139159,0
2008-09-12,12.544,12.572,12.201,12.318,810279,0
2008-09-15,12.084,12.364,12.009,12.084,920523,0
2008-09-16,11.851,12.029,11.553,11.865,1624054,0
2008-09-17,11.851,12.243,11.833,12.121,2122570,0
2008-09-18,12.392,12.48,12.167,12.419,2301551,0
2008-09-19,12.999,13.688,12.415,12.67,2567186,0
2008-09-22,12.559,12.816,12.539,12.544,1261948,0
2008-09-23,12.596,13.013,12.494,12.835,1799192,0
2008-09-24,12.844,12.959,12.009,12.084,1718434,0
2008-09-25,12.144,12.182,11.992,12.06,1147263,0
2008-09-26,11.851,12.423,11.851,12.396,1376659,0
2008-09-29,12.228,12.355,11.59,12.06,1814769,0
2008-09-30,12.341,12.373,12.024,12.3,1410634,0
2008-10-01,11.728,12.455,11.728,12.295,1776374,0
2008-10-02,12.084,12.272,11.788,12.21,1730931,0
2008-10-03,12.233,12.651,12.043,12.052,1404686,0
2008-10-06,11.82,12.089,11.137,11.805,2242585,0
2008-10-07,11.954,12.153,11.29,11.345,2505056,0
2008-10-08,11.137,11.671,10.923,11.133,2033530,0
2008-10-09,11.133,11.522,10.936,11.062,2532438,0
2008-10-10,10.723,12.131,10.481,12.131,2759900,0
2008-10-13,12.327,12.327,10.983,11.491,2464639,0
2008-10-14,11.733,11.894,11.08,11.195,1975400,0
2008-10-15,11.077,11.262,10.419,10.467,1308305,0
2008-10-16,10.528,11.223,10.202,11.191,2374560,0
2008-10-17,10.866,11.345,10.77,10.96,1733967,0
2008-10-20,11.03,11.174,10.653,11.049,1110965,0
2008-10-21,10.918,11.062,10.7,10.856,987743,0
2008-10-22,10.677,10.796,10.287,10.495,1262189,0
2008-10-23,10.538,10.622,9.854,10.443,1627732,0
2008-10-24,9.721,10.301,9.579,10.085,1445791,0
2008-10-27,9.985,10.457,9.844,10.076,1496556,0
2008-10-28,10.282,10.349,9.745,10.306,2236657,0
2008-10-29,10.388,10.899,10.197,10.457,1674560,0
2008-10-30,10.491,10.657,10.244,10.547,1089904,0
2008-10-31,10.481,10.965,10.392,10.923,952691,0
2008-11-03,10.81,10.81,10.119,10.291,1775618,0
2008-11-04,10.514,10.514,9.735,9.82,1442268,0
2008-11-05,9.73,9.796,9.4723,9.553,1316579,0
2008-11-06,9.4723,9.641,9.2125,9.4823,1030093,0
2008-11-07,9.539,9.655,9.2175,9.3604,944738,0
2008-11-10,9.544,9.636,9.1331,9.3464,891684,0
2008-11-11,9.2588,9.4114,9.1192,9.1706,1382096,0
2008-11-12,9.0262,9.1845,8.7938,8.9101,1720519,0
2008-11-13,8.9426,9.4873,8.4406,9.4873,1130361,0
2008-11-14,9.318,9.4213,8.7938,8.7938,984159,0
2008-11-17,8.7149,8.9982,8.5753,8.5801,735927,0
2008-11-18,8.5847,8.766,8.1942,8.4871,1254003,0
2008-11-19,8.4222,8.5707,7.9015,7.9063,1214233,0
2008-11-20,7.8783,8.3569,7.7108,7.734,1150138,0
2008-11-21,7.8549,8.3291,7.5483,8.2732,1489629,0
2008-11-24,8.385,8.9333,8.0316,8.738,1433517,0
2008-11-25,8.8543,8.9982,8.543,8.8357,955450,0
2008-11-26,8.5241,9.2261,8.2639,9.2026,1381428,0
2008-11-28,9.0448,9.1659,8.7706,8.9566,343859,0
2008-12-01,8.7566,8.9937,8.5054,8.552,1652713,0
2008-12-02,8.7196,8.7938,8.385,8.7566,876495,0
2008-12-03,8.5707,9.1939,8.5707,8.9705,1186830,0
2008-12-04,8.831,9.664,8.6961,9.0401,1196374,0
2008-12-05,8.8729,9.3004,8.5707,9.2903,1443545,0
2008-12-08,9.4303,9.711,9.2224,9.579,1301329,0
2008-12-09,9.51,9.81,9.1939,9.2816,1254413,0
2008-12-10,9.3464,9.603,9.2309,9.553,1068910,0
2008-12-11,9.459,9.4683,9.0541,9.1424,1100983,0
2008-12-12,8.975,9.379,8.831,9.2727,900130,0
2008-12-15,9.2955,9.2955,8.7892,8.9659,800388,0
2008-12-16,9.0959,9.589,9.0448,9.534,1154304,0
2008-12-17,9.4492,9.791,9.3326,9.589,721907,0
2008-12-18,9.612,10.008,9.519,9.957,1247367,0
2008-12-19,10.076,10.349,9.844,9.975,1829512,0
2008-12-22,9.971,10.09,9.318,9.631,829130,0
2008-12-23,9.745,9.781,9.2727,9.3604,765885,0
2008-12-24,9.4114,9.4823,9.2727,9.3604,481318,0
2008-12-26,9.3929,9.73,9.3929,9.636,526714,0
2008-12-29,9.636,9.651,9.2455,9.3879,552250,0
2008-12-30,9.4492,9.636,9.318,9.612,714349,0
2008-12-31,9.655,9.89,9.553,9.777,916243,0
2009-01-02,9.806,10.1,9.74,10.003,610102,0
2009-01-05,10.022,10.072,9.692,9.894,669108,0
2009-01-06,10.003,10.165,9.641,9.947,1271772,0
2009-01-07,9.763,9.962,9.664,9.725,904755,0
2009-01-08,9.725,9.928,9.651,9.923,938043,0
2009-01-09,9.923,9.923,9.1145,9.1331,1214237,0
2009-01-12,9.1007,9.2727,8.9705,9.0588,956747,0
2009-01-13,9.0216,9.3277,9.0123,9.1518,968246,0
2009-01-14,9.0262,9.0262,8.6124,8.8078,1298526,0
2009-01-15,8.7149,9.0727,8.529,8.9982,1101275,0
2009-01-16,9.0821,9.1102,8.7053,9.0865,1066100,0
2009-01-20,8.9982,9.0588,8.5847,8.6124,677749,0
2009-01-21,8.738,8.8681,8.3385,8.831,1090826,0
2009-01-22,8.5054,8.924,8.4871,8.7053,698928,0
2009-01-23,8.4964,8.8217,8.4406,8.6683,715116,0
2009-01-26,8.687,9.0773,8.5472,8.7008,1409346,0
2009-01-27,8.7335,8.947,8.6588,8.8357,457927,0
2009-01-28,8.9426,9.0401,8.7845,8.8915,1097152,0
2009-01-29,8.8217,8.882,8.4313,8.4406,1073073,0
2009-01-30,8.4778,8.5615,8.2594,8.4313,1341992,0
2009-02-02,8.3103,8.4499,8.2502,8.315,1170428,0
2009-02-03,8.3477,8.6358,8.1338,8.5054,1687246,0
2009-02-04,8.831,8.8449,8.3338,8.3941,1183263,0
2009-02-05,7.9526,8.2222,7.7712,7.9849,1433528,0
2009-02-06,7.9621,8.4313,7.9621,8.2455,1321514,0
2009-02-09,8.1804,8.2594,7.9898,8.1198,807191,0
2009-02-10,8.0828,8.3385,7.9292,7.9526,1613767,0
2009-02-11,7.9898,8.0641,7.785,7.8922,1048060,0
2009-02-12,7.8688,7.9573,7.6876,7.9341,952592,0
2009-02-13,7.9156,8.0221,7.7527,7.8411,1199416,0
2009-02-17,7.6737,7.7947,7.4785,7.6922,1554302,0
2009-02-18,7.734,7.7621,7.4647,7.5341,1127489,0
2009-02-19,7.59,7.7108,7.3995,7.5341,954867,0
2009-02-20,7.4087,7.6365,7.3481,7.5341,1249547,0
2009-02-23,7.5667,7.6037,7.3718,7.4321,1193633,0
2009-02-24,7.5437,7.5947,7.3297,7.4552,1353221,0
2009-02-25,7.4087,7.6457,7.2832,7.4506,1580781,0
2009-02-26,7.5947,7.5947,7.0602,7.1345,1238467,0
2009-02-27,7.0416,7.2555,7.0139,7.0463,1118079,0
2009-03-02,6.9439,7.0741,6.8416,6.865,895969,0
2009-03-03,6.9253,6.9253,6.6092,6.6279,1274110,0
2009-03-04,6.6929,6.8093,6.5536,6.7349,1062156,0
2009-03-05,6.5582,6.6372,6.3073,6.3444,950536,0
2009-03-06,6.3863,6.4932,6.1771,6.2143,1613037,0
2009-03-09,6.1398,6.4328,6.1119,6.1446,979154,0
2009-03-10,6.256,6.5304,6.2143,6.4792,1326034,0
2009-03-11,6.4932,6.4932,6.2794,6.326,1734914,0
2009-03-12,6.3026,6.4605,6.1119,6.4143,1780599,0
2009-03-13,6.4233,6.6,6.2747,6.5536,1275887,0
2009-03-16,6.6511,6.7395,6.442,6.4699,1342720,0
2009-03-17,6.5024,6.7673,6.4699,6.7673,808427,0
2009-03-18,6.7535,6.9765,6.6975,6.9299,1494771,0
2009-03-19,6.995,7.0229,6.7905,6.9719,652322,0
2009-03-20,6.9902,7.0786,6.7023,6.7626,1064144,0
2009-03-23,6.8326,7.1857,6.7859,7.1857,890134,0
2009-03-24,7.1765,7.1765,6.9439,6.9626,1002560,0
2009-03-25,6.995,7.1996,6.7626,6.9253,982124,0
2009-03-26,6.9812,7.4367,6.9393,7.3764,1268523,0
2009-03-27,7.2555,7.3807,7.1532,7.2461,730360,0
2009-03-30,7.0786,7.1717,6.9069,7.1579,633829,0
2009-03-31,7.2276,7.4321,7.0555,7.2414,819852,0
2009-04-01,7.1113,7.3297,7.0929,7.2832,749260,0
2009-04-02,7.4227,8.013,7.3995,7.7621,938161,0
2009-04-03,7.7387,7.9573,7.6645,7.92,928033,0
2009-04-06,7.8549,7.9713,7.7155,7.9479,1016385,0
2009-04-07,7.8735,7.9479,7.5341,7.5667,913361,0
2009-04-08,7.6457,7.8596,7.6227,7.8178,457074,0
2009-04-09,7.9573,8.3569,7.8735,8.3522,1069759,0
2009-04-13,8.2919,8.4406,8.2037,8.3896,772554,0
2009-04-14,8.2267,8.4222,8.0267,8.3709,1347444,0
2009-04-15,8.3569,8.529,8.2175,8.3988,839587,0
2009-04-16,8.4592,8.7474,8.3385,8.7053,808686,0
2009-04-17,8.7149,8.9333,8.6588,8.8449,961940,0
2009-04-20,8.6827,8.8123,8.2967,8.4731,1108556,0
2009-04-21,8.436,8.8681,8.3338,8.7845,1071566,0
2009-04-22,7.9945,10.419,7.9945,10.128,2874459,0
2009-04-23,10.133,10.133,9.51,9.89,1804899,0
2009-04-24,9.913,10.151,9.867,9.933,1394798,0
2009-04-27,9.923,10.013,9.636,9.834,1125488,0
2009-04-28,9.796,10.138,9.796,9.933,992170,0
2009-04-29,9.975,10.04,9.745,9.815,1405640,0
2009-04-30,9.859,9.989,9.655,9.683,1502747,0
2009-05-01,9.659,9.721,9.314,9.3653,1269907,0
2009-05-04,9.4953,9.664,9.3414,9.651,1087717,0
2009-05-05,9.626,9.674,9.4114,9.594,1262504,0
2009-05-06,9.626,9.759,9.4028,9.515,889503,0
2009-05-07,9.664,9.716,9.1845,9.2455,1073115,0
2009-05-08,9.3366,9.5,9.1988,9.3464,885011,0
2009-05-11,9.1283,9.2727,8.8402,9.0588,866382,0
2009-05-12,9.0773,9.1379,8.6032,8.7754,765340,0
2009-05-13,8.6543,8.6827,8.3661,8.6219,1734317,0
2009-05-14,8.6827,8.989,8.5987,8.8776,1376772,0
2009-05-15,8.8543,9.0216,8.738,8.8962,961800,0
2009-05-18,8.975,9.0821,8.9052,9.0588,1043732,0
2009-05-19,9.0588,9.1379,8.9194,9.0309,559437,0
2009-05-20,9.0683,9.4078,9.0123,9.1611,1268136,0
2009-05-21,8.9705,9.1611,8.6916,8.8172,870358,0
2009-05-22,8.9052,8.9937,8.6032,8.6313,668170,0
2009-05-26,8.5987,9.2224,8.4685,9.0959,1086900,0
2009-05-27,9.0309,9.2026,8.947,9.0636,1018195,0
2009-05-28,9.1283,9.2175,8.882,9.0448,730053,0
2009-05-29,9.1102,9.2076,8.975,9.2076,581717,0
2009-06-01,9.3277,9.706,9.2955,9.539,737981,0
2009-06-02,9.4723,9.825,9.3879,9.74,1478079,0
2009-06-03,9.692,9.754,9.574,9.745,822713,0
2009-06-04,9.759,9.844,9.579,9.839,677490,0
2009-06-05,9.89,10.008,9.697,9.759,887079,0
2009-06-08,9.754,9.89,9.651,9.777,1047818,0
2009-06-09,9.791,9.894,9.735,9.82,550574,0
2009-06-10,9.834,9.942,9.754,9.849,1396187,0
2009-06-11,10.206,11.109,10.022,10.788,3542470,0
2009-06-12,10.741,10.833,10.438,10.709,1455333,0
2009-06-15,10.57,10.686,10.491,10.648,1461605,0
2009-06-16,10.643,10.775,10.462,10.476,909507,0
2009-06-17,10.514,10.696,10.443,10.499,1127759,0
2009-06-18,10.467,10.542,10.244,10.337,1502686,0
2009-06-19,10.443,10.514,10.254,10.311,1222444,0
2009-06-22,10.254,10.254,10.013,10.04,1041393,0
2009-06-23,10.104,10.16,9.967,10.04,1266708,0
2009-06-24,10.151,10.239,9.947,10.022,890974,0
2009-06-25,10.022,10.226,9.876,10.221,920664,0
2009-06-26,10.244,10.258,10.008,10.197,1164273,0
2009-06-29,10.221,10.337,10.124,10.239,902482,0
2009-06-30,10.226,10.438,10.206,10.254,846811,0
2009-07-01,10.345,10.402,10.206,10.296,905494,0
2009-07-02,10.128,10.235,9.894,10.003,859453,0
2009-07-06,9.98,10.048,9.825,10.031,905163,0
2009-07-07,10.003,10.048,9.871,9.909,972744,0
2009-07-08,9.975,10.058,9.904,10.018,1041389,0
2009-07-09,10.04,10.165,9.791,9.834,1174512,0
2009-07-10,9.796,10.058,9.786,9.876,980360,0
2009-07-13,9.938,10.272,9.876,10.262,1116344,0
2009-07-14,10.249,10.373,10.151,10.231,1716653,0
2009-07-15,10.062,10.471,9.806,10.452,2696064,0
2009-07-16,10.617,10.78,10.392,10.533,1758207,0
2009-07-17,10.575,10.713,10.462,10.528,834824,0
2009-07-20,10.607,10.728,10.514,10.667,725493,0
2009-07-21,10.709,10.709,10.388,10.622,866393,0
2009-07-22,10.56,10.913,10.504,10.833,1436842,0
2009-07-23,10.784,11.123,10.7,11.007,1038446,0
2009-07-24,10.894,11.017,10.736,10.941,678669,0
2009-07-27,10.894,10.926,10.657,10.837,742196,0
2009-07-28,10.801,10.998,10.801,10.998,598552,0
2009-07-29,10.96,11.08,10.775,10.946,650482,0
2009-07-30,11.095,11.321,11.03,11.067,565464,0
2009-07-31,11.022,11.219,10.909,11.2,685330,0
2009-08-03,11.247,11.247,10.978,11.183,784682,0
2009-08-04,11.114,11.407,11.085,11.294,927518,0
2009-08-05,11.265,11.379,10.96,11.017,730939,0
2009-08-06,11.03,11.237,10.931,10.998,581438,0
2009-08-07,11.044,11.365,11.044,11.262,1186407,0
2009-08-10,11.262,11.262,11.062,11.123,515284,0
2009-08-11,11.017,11.072,10.833,10.96,820934,0
2009-08-12,10.993,11.191,10.931,11.04,603195,0
2009-08-13,11.012,11.067,10.686,10.909,324025,0
2009-08-14,10.856,10.955,10.746,10.806,739681,0
2009-08-17,10.622,10.691,10.524,10.575,400405,0
2009-08-18,10.584,10.793,10.584,10.713,991903,0
2009-08-19,10.653,10.899,10.56,10.841,525318,0
2009-08-20,10.829,10.926,10.736,10.885,345396,0
2009-08-21,10.983,11.114,10.846,11.04,825889,0
2009-08-24,11.08,11.08,10.78,10.833,440932,0
2009-08-25,10.918,11.151,10.894,10.923,687374,0
2009-08-26,10.946,11.155,10.866,10.946,721140,0
2009-08-27,11.03,11.137,10.746,11.119,341049,0
2009-08-28,11.2,11.402,11.142,11.294,1282673,0
2009-08-31,11.214,11.666,11.133,11.576,1936632,0
2009-09-01,11.513,11.699,11.398,11.439,1404373,0
2009-09-02,11.444,11.614,11.341,11.513,976324,0
2009-09-03,11.503,11.704,11.463,11.699,940973,0
2009-09-04,11.629,11.77,11.59,11.643,557541,0
2009-09-08,11.784,11.954,11.666,11.954,549671,0
2009-09-09,11.932,12.084,11.865,12.057,571690,0
2009-09-10,12.065,12.148,11.889,12.084,398845,0
2009-09-11,12.019,12.295,11.992,12.187,524087,0
2009-09-14,12.084,12.109,11.936,12.014,815944,0
2009-09-15,12.006,12.121,11.908,12.001,642415,0
2009-09-16,12.034,12.577,12.034,12.539,957859,0
2009-09-17,12.508,12.666,12.392,12.423,387343,0
2009-09-18,12.177,12.257,11.2,11.544,5303829,0
2009-09-21,11.491,12.262,11.365,12.121,1350911,0
2009-09-22,12.163,12.214,11.874,11.884,700996,0
2009-09-23,12.07,12.07,11.686,11.689,617826,0
2009-09-24,11.709,11.784,11.503,11.557,585321,0
2009-09-25,11.513,11.605,11.35,11.398,614016,0
2009-09-28,11.439,11.653,11.417,11.581,433207,0
2009-09-29,11.619,11.666,11.495,11.572,458175,0
2009-09-30,11.614,11.704,11.374,11.544,1055306,0
2009-10-01,11.463,11.468,11.219,11.252,459332,0
2009-10-02,11.128,11.417,11.128,11.219,1006170,0
2009-10-05,11.228,11.417,11.2,11.417,737375,0
2009-10-06,11.508,11.718,11.477,11.714,1117178,0
2009-10-07,11.709,12.313,11.689,12.275,2039352,0
2009-10-08,12.406,13.159,12.406,12.93,2264937,0
2009-10-09,12.954,13.05,12.821,12.949,1008977,0
2009-10-12,12.857,12.959,12.646,12.693,867072,0
2009-10-13,12.693,12.74,12.526,12.623,419671,0
2009-10-14,12.72,12.792,12.591,12.717,660943,0
2009-10-15,12.67,12.867,12.511,12.637,468382,0
2009-10-16,12.554,12.685,12.369,12.611,602073,0
2009-10-19,12.68,12.944,12.615,12.797,571059,0
2009-10-20,12.777,12.792,12.419,12.577,698023,0
2009-10-21,12.511,12.821,12.201,12.228,807911,0
2009-10-22,12.201,12.67,12.109,12.544,683866,0
2009-10-23,12.544,12.601,12.148,12.214,558997,0
2009-10-26,12.187,12.656,12.144,12.214,751864,0
2009-10-27,12.214,12.396,12.019,12.218,847892,0
2009-10-28,12.196,12.29,11.784,11.884,713678,0
2009-10-29,12.065,12.182,11.865,11.997,789834,0
2009-10-30,11.927,11.987,11.699,11.889,1100320,0
2009-11-02,12.499,12.499,11.774,11.894,1515970,0
2009-11-03,11.805,12.113,11.704,12.057,1742802,0
2009-11-04,12.08,12.182,11.689,11.709,1301394,0
2009-11-05,12.187,12.72,12.14,12.646,1624374,0
2009-11-06,12.554,12.666,12.267,12.516,833075,0
2009-11-09,12.651,12.911,12.606,12.911,937735,0
2009-11-10,12.844,13.12,12.651,12.73,1075322,0
2009-11-11,12.872,12.934,12.364,12.577,882222,0
2009-11-12,12.591,12.611,12.121,12.153,562298,0
2009-11-13,12.228,12.499,12.009,12.373,683134,0
2009-11-16,12.508,12.99,12.508,12.872,735538,0
2009-11-17,12.792,12.792,12.544,12.591,685788,0
2009-11-18,12.632,12.787,12.3,12.526,556869,0
2009-11-19,12.436,12.559,12.009,12.126,453337,0
2009-11-20,11.997,12.304,11.997,12.272,654850,0
2009-11-23,12.428,12.572,12.167,12.272,437450,0
2009-11-24,12.313,12.313,11.95,12.117,611224,0
2009-11-25,12.144,12.206,12.034,12.131,401756,0
2009-11-27,11.756,12.057,11.738,11.874,189057,0
2009-11-30,11.894,11.945,11.619,11.884,630993,0
2009-12-01,12.038,12.3,12.034,12.218,1068955,0
2009-12-02,12.192,12.503,12.131,12.35,337634,0
2009-12-03,12.355,12.484,12.285,12.309,620731,0
2009-12-04,12.494,12.72,12.382,12.521,502840,0
2009-12-07,12.484,12.549,12.406,12.494,418819,0
2009-12-08,12.41,12.446,12.196,12.336,343575,0
2009-12-09,12.309,12.406,12.094,12.355,395256,0
2009-12-10,12.377,12.539,12.29,12.377,418499,0
2009-12-11,12.401,12.544,12.401,12.503,511894,0
2009-12-14,12.536,12.641,12.373,12.567,407818,0
2009-12-15,12.521,12.754,12.451,12.511,489796,0
2009-12-16,12.567,12.99,12.508,12.893,838121,0
2009-12-17,12.881,12.881,12.627,12.675,350503,0
2009-12-18,12.787,13.032,12.172,12.489,1335511,0
2009-12-21,12.544,12.72,12.48,12.623,347372,0
2009-12-22,12.656,12.675,12.554,12.591,239171,0
2009-12-23,12.618,12.702,12.549,12.632,334773,0
2009-12-24,12.637,12.758,12.615,12.689,197358,0
2009-12-28,12.689,12.689,12.516,12.567,189698,0
2009-12-29,12.601,12.74,12.521,12.685,151311,0
2009-12-30,12.596,12.801,12.587,12.801,221226,0
2009-12-31,12.835,12.92,12.618,12.651,220026,0
2010-01-04,12.745,12.848,12.675,12.83,727867,0
2010-01-05,12.826,12.853,12.539,12.651,536342,0
2010-01-06,12.666,12.758,12.436,12.702,676551,0
2010-01-07,12.702,12.911,12.596,12.872,531658,0
2010-01-08,12.862,12.986,12.73,12.982,470021,0
2010-01-11,13.004,13.004,12.777,12.835,222470,0
2010-01-12,12.73,12.84,12.562,12.707,313064,0
2010-01-13,12.712,12.749,12.562,12.73,891576,0
2010-01-14,12.656,12.777,12.587,12.763,347579,0
2010-01-15,12.773,12.83,12.646,12.754,673220,0
2010-01-19,12.735,12.885,12.68,12.853,605395,0
2010-01-20,12.725,12.754,12.387,12.587,604351,0
2010-01-21,12.611,12.646,11.992,12.148,1117696,0
2010-01-22,12.109,12.423,12.089,12.177,684899,0
2010-01-25,12.28,12.309,12.065,12.206,504756,0
2010-01-26,12.206,12.432,12.117,12.355,502741,0
2010-01-27,12.295,12.627,12.295,12.591,447446,0
2010-01-28,12.577,12.623,12.257,12.336,447024,0
2010-01-29,12.382,12.451,12.218,12.295,714636,0
2010-02-01,12.377,12.377,12.163,12.341,605796,0
2010-02-02,12.382,12.637,12.275,12.618,1460104,0
2010-02-03,11.847,12.131,11.495,11.638,4171690,0
2010-02-04,11.526,11.619,11.128,11.159,1335792,0
2010-02-05,11.146,11.233,10.926,11.219,1046942,0
2010-02-08,11.477,11.805,11.345,11.567,982631,0
2010-02-09,11.662,11.784,11.572,11.629,782903,0
2010-02-10,11.686,11.743,11.553,11.619,401140,0
2010-02-11,11.534,11.815,11.473,11.788,417889,0
2010-02-12,11.714,12.038,11.595,12.038,605448,0
2010-02-16,12.113,12.355,11.964,12.228,1004731,0
2010-02-17,12.257,12.396,12.243,12.346,402615,0
2010-02-18,12.3,12.559,12.262,12.536,387808,0
2010-02-19,12.539,12.627,12.465,12.549,677323,0
2010-02-22,12.549,12.754,12.503,12.666,719643,0
2010-02-23,12.615,12.826,12.521,12.735,668142,0
2010-02-24,12.745,12.897,12.675,12.801,440929,0
2010-02-25,12.661,12.902,12.618,12.867,244663,0
2010-02-26,12.911,12.911,12.702,12.816,790447,0
2010-03-01,12.853,13.055,12.84,13.037,479722,0
2010-03-02,13.037,13.252,12.982,13.206,729473,0
2010-03-03,13.192,13.316,13.149,13.238,447978,0
2010-03-04,13.226,13.279,12.99,13.05,637366,0
2010-03-05,13.083,13.372,13.083,13.338,458806,0
2010-03-08,13.303,13.423,13.216,13.248,596656,0
2010-03-09,13.248,13.367,13.092,13.298,644320,0
2010-03-10,13.261,13.409,13.182,13.405,552359,0
2010-03-11,13.316,13.478,13.284,13.468,454418,0
2010-03-12,13.478,13.478,13.27,13.446,474115,0
2010-03-15,13.418,13.446,13.257,13.382,309557,0
2010-03-16,13.442,13.468,13.307,13.463,380659,0
2010-03-17,13.473,13.572,13.377,13.455,752896,0
2010-03-18,13.478,13.596,13.395,13.468,529301,0
2010-03-19,13.463,13.52,13.13,13.455,1323028,0
2010-03-22,13.367,13.772,13.307,13.655,686444,0
2010-03-23,13.641,13.791,13.641,13.712,1431271,0
2010-03-24,13.674,13.831,13.61,13.641,877814,0
2010-03-25,13.762,13.772,13.515,13.535,499249,0
2010-03-26,13.596,13.813,13.592,13.665,726134,0
2010-03-29,13.67,13.762,13.554,13.688,515826,0
2010-03-30,13.641,13.786,13.544,13.655,357684,0
2010-03-31,13.577,13.745,13.506,13.554,493644,0
2010-04-01,13.564,13.67,13.446,13.6,312712,0
2010-04-05,13.577,13.943,13.559,13.841,406717,0
2010-04-06,13.818,13.943,13.752,13.898,511152,0
2010-04-07,13.903,14.022,13.827,13.939,516476,0
2010-04-08,13.856,14.078,13.74,13.931,463670,0
2010-04-09,13.903,14.14,13.836,14.13,488299,0
2010-04-12,14.101,14.418,14.003,14.336,741505,0
2010-04-13,14.254,14.278,14.126,14.214,625390,0
2010-04-14,14.336,14.59,14.237,14.539,967079,0
2010-04-15,14.484,14.664,14.484,14.59,494669,0
2010-04-16,14.59,14.632,14.273,14.361,558366,0
2010-04-19,14.341,14.567,14.174,14.534,981555,0
2010-04-20,14.572,14.595,13.777,14.237,2137338,0
2010-04-21,14.286,14.489,14.198,14.457,906692,0
2010-04-22,14.223,14.685,14.111,14.642,1276938,0
2010-04-23,14.639,15.049,14.518,15.021,940798,0
2010-04-26,14.936,14.981,14.647,14.694,890960,0
2010-04-27,14.599,14.736,14.356,14.409,1024224,0
2010-04-28,14.447,14.642,14.423,14.474,680170,0
2010-04-29,14.513,14.76,14.423,14.751,652865,0
2010-04-30,14.794,14.841,14.209,14.228,893925,0
2010-05-03,14.314,14.765,14.314,14.647,482905,0
2010-05-04,14.443,14.534,14.232,14.291,812991,0
2010-05-05,14.116,14.278,13.846,13.953,863741,0
2010-05-06,13.898,14.135,12.782,13.564,1049833,0
2010-05-07,13.572,13.67,13.096,13.23,1171056,0
2010-05-10,13.757,13.931,13.46,13.813,862086,0
2010-05-11,13.688,14.164,13.592,14.008,560673,0
2010-05-12,13.984,14.179,13.841,14.083,1055934,0
2010-05-13,14.049,14.093,13.831,13.939,640666,0
2010-05-14,13.841,13.916,13.515,13.702,564705,0
2010-05-17,13.791,13.936,13.261,13.688,1033131,0
2010-05-18,13.827,13.97,13.382,13.442,1067485,0
2010-05-19,13.372,13.455,12.977,13.073,726476,0
2010-05-20,12.84,13.135,12.712,12.84,2099111,0
2010-05-21,12.641,13.197,12.536,13.04,1169094,0
2010-05-24,12.999,13.065,12.792,12.811,701995,0
2010-05-25,12.627,13.013,12.419,12.986,966514,0
2010-05-26,13.116,13.298,12.982,13.13,1255017,0
2010-05-27,13.409,13.67,13.284,13.641,779747,0
2010-05-28,13.623,13.66,13.211,13.338,693666,0
2010-06-01,13.248,13.506,13.078,13.164,944027,0
2010-06-02,13.216,13.54,13.173,13.535,844622,0
2010-06-03,13.482,13.717,13.442,13.52,720012,0
2010-06-04,13.235,13.235,12.881,12.925,729064,0
2010-06-07,12.954,12.977,12.536,12.559,520136,0
2010-06-08,12.572,12.661,12.238,12.562,862677,0
2010-06-09,12.666,12.986,12.549,12.806,1039262,0
2010-06-10,12.995,13.201,12.967,13.187,584297,0
2010-06-11,13.022,13.386,12.93,13.32,446688,0
2010-06-14,13.468,13.564,13.32,13.428,670601,0
2010-06-15,13.515,13.674,13.4,13.636,509189,0
2010-06-16,13.554,13.757,13.482,13.631,436044,0
2010-06-17,13.717,13.767,13.544,13.702,534179,0
2010-06-18,13.712,13.86,13.615,13.762,765543,0
2010-06-21,13.903,13.939,13.506,13.569,420820,0
2010-06-22,13.61,13.823,12.915,12.915,960165,0
2010-06-23,12.939,12.954,12.499,12.72,1482741,0
2010-06-24,12.623,12.623,12.024,12.109,1877126,0
2010-06-25,12.158,12.382,11.987,12.275,1196391,0
2010-06-28,12.3,12.503,12.113,12.275,519892,0
2010-06-29,12.057,12.065,11.694,11.774,1006106,0
2010-06-30,11.822,11.959,11.678,11.721,919840,0
2010-07-01,11.709,11.884,11.27,11.788,1491901,0
2010-07-02,11.837,11.837,11.508,11.689,725051,0
2010-07-06,11.86,12.047,11.384,11.477,973611,0
2010-07-07,11.486,11.899,11.449,11.884,794451,0
2010-07-08,11.964,12.163,11.954,12.163,619381,0
2010-07-09,12.14,12.323,12.047,12.323,533697,0
2010-07-12,12.304,12.392,12.131,12.192,657894,0
2010-07-13,12.35,12.623,12.267,12.572,633108,0
2010-07-14,12.503,12.601,12.331,12.582,889413,0
2010-07-15,12.962,12.962,12.084,12.511,1917436,0
2010-07-16,12.406,12.451,12.001,12.047,919869,0
2010-07-19,12.099,12.14,11.87,11.95,1113808,0
2010-07-20,11.828,12.74,11.828,12.707,1387513,0
2010-07-21,12.848,12.92,12.508,12.531,1012786,0
2010-07-22,12.67,13.13,12.627,12.959,1164110,0
2010-07-23,12.872,13.312,12.697,13.289,796857,0
2010-07-26,13.367,13.53,13.125,13.52,640389,0
2010-07-27,13.66,13.702,13.382,13.428,466733,0
2010-07-28,13.377,13.446,13.12,13.221,465216,0
2010-07-29,13.353,13.478,13.027,13.32,444239,0
2010-07-30,13.125,13.343,13.045,13.289,959884,0
2010-08-02,13.525,13.693,13.437,13.693,763596,0
2010-08-03,13.587,13.587,13.154,13.178,555615,0
2010-08-04,13.235,13.386,13.154,13.377,833719,0
2010-08-05,13.248,13.478,13.187,13.348,843048,0
2010-08-06,13.197,13.353,12.972,13.284,652571,0
2010-08-09,13.362,13.511,13.294,13.468,459334,0
2010-08-10,13.275,13.405,12.995,13.182,751639,0
2010-08-11,12.876,12.893,12.562,12.601,816052,0
2010-08-12,12.428,12.536,12.262,12.465,581109,0
2010-08-13,12.387,12.428,12.126,12.14,559848,0
2010-08-16,12.089,12.285,11.979,12.206,567220,0
2010-08-17,12.364,12.666,12.247,12.373,671189,0
2010-08-18,12.36,12.735,12.201,12.582,577305,0
2010-08-19,12.499,12.499,12.052,12.238,586670,0
2010-08-20,12.148,12.331,11.983,12.3,527349,0
2010-08-23,12.346,12.455,12.08,12.099,446001,0
2010-08-24,11.932,12.07,11.694,11.894,506985,0
2010-08-25,11.805,12.109,11.653,12.06,504106,0
2010-08-26,12.109,12.3,11.903,11.95,506983,0
2010-08-27,12.06,12.218,11.851,12.187,534198,0
2010-08-30,12.117,12.148,11.774,11.774,426995,0
2010-08-31,11.73,11.915,11.63,11.748,529355,0
2010-09-01,11.95,12.318,11.95,12.275,538830,0
2010-09-02,12.196,12.618,12.172,12.587,453113,0
2010-09-03,12.725,12.902,12.651,12.83,376820,0
2010-09-07,12.735,12.768,12.536,12.567,444946,0
2010-09-08,12.606,12.777,12.511,12.582,397143,0
2010-09-09,12.73,12.758,12.355,12.455,441505,0
2010-09-10,12.484,12.606,12.341,12.369,687560,0
2010-09-13,12.531,12.697,12.499,12.637,417687,0
2010-09-14,12.637,12.872,12.582,12.735,281080,0
2010-09-15,12.661,13.018,12.646,12.982,417503,0
2010-09-16,12.934,13.037,12.773,12.902,289554,0
2010-09-17,13.032,13.037,12.763,12.967,434415,0
2010-09-20,12.972,13.372,12.954,13.343,514457,0
2010-09-21,13.303,13.473,13.197,13.307,632247,0
2010-09-22,13.294,13.357,12.915,13.083,421473,0
2010-09-23,12.954,13.216,12.915,12.934,452486,0
2010-09-24,13.178,13.279,13.083,13.235,449162,0
2010-09-27,13.211,13.289,13.05,13.23,355062,0
2010-09-28,13.23,13.655,13.022,13.636,572949,0
2010-09-29,13.569,13.888,13.501,13.596,752391,0
2010-09-30,13.719,13.719,13.25,13.48,667233,0
2010-10-01,13.646,13.655,13.338,13.535,530411,0
2010-10-04,13.478,13.665,13.298,13.39,1039055,0
2010-10-05,13.27,13.888,13.211,13.86,1597570,0
2010-10-06,13.87,14.031,13.791,14.031,1389408,0
2010-10-07,14.174,14.356,13.786,13.809,1577449,0
2010-10-08,13.781,14.209,13.721,14.154,831045,0
2010-10-11,14.093,14.093,13.679,13.707,1164210,0
2010-10-12,13.655,13.851,13.559,13.786,693431,0
2010-10-13,13.851,14.183,13.707,14.064,1013183,0
2010-10-14,14.083,14.083,13.893,14.008,863307,0
2010-10-15,14.188,14.204,13.879,13.921,640086,0
2010-10-18,13.943,14.008,13.865,13.984,462832,0
2010-10-19,13.781,13.936,13.619,13.707,862816,0
2010-10-20,13.767,13.979,13.721,13.879,879221,0
2010-10-21,13.962,14.116,13.674,13.752,898907,0
2010-10-22,13.757,13.786,13.515,13.54,681626,0
2010-10-25,13.631,13.86,13.626,13.726,368571,0
2010-10-26,13.66,14.083,13.53,13.953,681701,0
2010-10-27,13.86,13.86,13.478,13.592,671494,0
2010-10-28,13.707,13.712,13.423,13.491,421287,0
2010-10-29,13.558,13.592,13.393,13.534,289316,0
2010-11-01,13.596,13.626,13.243,13.348,537913,0
2010-11-02,13.549,13.693,13.433,13.626,449889,0
2010-11-03,13.683,13.683,13.386,13.559,435794,0
2010-11-04,13.748,14.223,13.748,14.193,803282,0
2010-11-05,14.083,14.273,14.069,14.218,497785,0
2010-11-08,14.174,14.183,13.958,14.078,782850,0
2010-11-09,14.111,14.111,13.841,13.903,497138,0
2010-11-10,13.926,13.943,13.762,13.943,452882,0
2010-11-11,13.836,13.966,13.698,13.841,462187,0
2010-11-12,13.735,13.841,13.572,13.587,519319,0
2010-11-15,13.636,13.805,13.54,13.619,499774,0
2010-11-16,13.544,13.688,13.367,13.478,870520,0
2010-11-17,13.511,13.615,13.405,13.455,890704,0
2010-11-18,13.636,13.943,13.615,13.851,542086,0
2010-11-19,13.777,13.908,13.572,13.712,1008756,0
2010-11-22,13.655,13.87,13.623,13.856,483123,0
2010-11-23,13.707,13.998,13.655,13.988,674347,0
2010-11-24,14.101,14.544,14.101,14.503,761558,0
2010-11-26,14.443,14.627,14.37,14.465,263065,0
2010-11-29,14.361,14.452,14.15,14.423,493763,0
2010-11-30,14.283,14.595,14.198,14.526,1007697,0
2010-12-01,14.731,14.976,14.679,14.827,993084,0
2010-12-02,14.827,14.846,14.707,14.76,400181,0
2010-12-03,14.679,14.727,14.469,14.674,504502,0
2010-12-06,14.608,14.69,14.558,14.595,350195,0
2010-12-07,14.698,14.731,14.549,14.603,540696,0
2010-12-08,14.637,14.637,14.301,14.385,1335851,0
2010-12-09,14.469,14.534,14.301,14.399,791851,0
2010-12-10,14.38,14.731,14.351,14.664,503452,0
2010-12-13,14.712,14.756,14.581,14.613,519036,0
2010-12-14,14.664,14.78,14.613,14.751,784371,0
2010-12-15,14.717,14.907,14.717,14.751,591154,0
2010-12-16,14.76,14.941,14.722,14.931,439117,0
2010-12-17,14.851,15.008,14.789,15.008,600599,0
2010-12-20,15.054,15.173,14.981,15.074,486951,0
2010-12-21,15.113,15.341,15.113,15.283,319589,0
2010-12-22,15.235,15.244,15.032,15.064,520215,0
2010-12-23,15.023,15.273,15.023,15.178,496758,0
2010-12-27,15.132,15.22,15.046,15.215,212778,0
2010-12-28,15.22,15.297,15.155,15.196,258052,0
2010-12-29,15.216,15.313,15.123,15.133,194828,0
2010-12-30,15.074,15.25,15.069,15.088,173124,0
2010-12-31,15.007,15.031,14.81,14.818,289079,0
2011-01-03,14.921,15.049,14.717,14.986,415225,0
2011-01-04,14.837,14.907,14.375,14.503,654739,0
2011-01-05,14.465,14.513,14.346,14.409,804623,0
2011-01-06,14.394,14.438,14.278,14.351,433183,0
2011-01-07,14.341,14.428,14.204,14.306,672662,0
2011-01-10,14.241,14.375,14.088,14.356,835393,0
2011-01-11,14.414,14.469,14.296,14.385,515704,0
2011-01-12,14.457,14.544,14.37,14.433,1144840,0
2011-01-13,14.409,14.508,14.389,14.484,606128,0
2011-01-14,14.461,14.799,14.461,14.756,402189,0
2011-01-18,14.698,14.789,14.623,14.712,282877,0
2011-01-19,14.664,14.679,14.428,14.524,435217,0
2011-01-20,14.489,14.581,14.389,14.457,410115,0
2011-01-21,14.522,14.524,14.232,14.245,360136,0
2011-01-24,14.204,14.414,14.106,14.361,849517,0
2011-01-25,14.286,14.323,14.169,14.306,632541,0
2011-01-26,14.31,14.799,14.282,14.756,939852,0
2011-01-27,14.731,15.018,14.642,14.888,740941,0
2011-01-28,14.888,14.888,14.346,14.461,746983,0
2011-01-31,14.526,14.853,14.385,14.805,1578309,0
2011-02-01,15.273,16.215,15.273,16.096,1893276,0
2011-02-02,15.907,16.135,15.719,16.012,883353,0
2011-02-03,15.956,16.38,15.956,16.249,867782,0
2011-02-04,16.268,16.462,16.235,16.324,627768,0
2011-02-07,16.32,16.836,16.288,16.812,750033,0
2011-02-08,16.785,16.891,16.681,16.886,330786,0
2011-02-09,16.812,17.09,16.812,16.958,415032,0
2011-02-10,16.872,16.958,16.734,16.841,376152,0
2011-02-11,16.753,16.973,16.734,16.973,271028,0
2011-02-14,16.945,17.133,16.921,17.054,349575,0
2011-02-15,16.968,17.133,16.903,16.926,677397,0
2011-02-16,16.987,17.054,16.877,16.987,394815,0
2011-02-18,17.402,17.438,17.082,17.266,455022,0
2011-02-22,17.035,17.388,16.822,16.958,559787,0
2011-02-23,16.911,17.026,16.329,16.637,651063,0
2011-02-24,16.628,16.817,16.512,16.798,647152,0
2011-02-25,16.872,16.95,16.592,16.95,575099,0
2011-02-28,17.117,17.178,16.909,17.085,569943,0
2011-03-01,17.138,17.143,16.465,16.54,839075,0
2011-03-02,16.502,16.901,16.502,16.743,406266,0
2011-03-03,16.859,17.243,16.859,17.129,677109,0
2011-03-04,17.138,17.174,16.872,17.068,443772,0
2011-03-07,17.104,17.146,16.719,16.921,426717,0
2011-03-08,16.95,17.233,16.758,17.104,470093,0
2011-03-09,17.099,17.202,16.808,17.123,355754,0
2011-03-10,16.95,17.229,16.733,16.881,1023582,0
2011-03-11,16.753,16.955,16.636,16.916,456848,0
2011-03-14,16.789,16.859,16.676,16.794,487238,0
2011-03-15,16.334,16.826,16.264,16.695,488939,0
2011-03-16,16.619,17.016,16.512,16.798,992806,0
2011-03-17,16.978,17.059,16.623,16.627,694533,0
2011-03-18,16.77,16.77,15.784,16.166,2287866,0
2011-03-21,16.364,16.568,16.351,16.53,511835,0
2011-03-22,16.506,16.545,16.295,16.347,287123,0
2011-03-23,16.322,16.55,16.161,16.489,272270,0
2011-03-24,16.613,16.613,16.355,16.47,384418,0
2011-03-25,16.564,16.808,16.47,16.623,315229,0
2011-03-28,16.606,16.766,16.475,16.493,272563,0
2011-03-29,16.493,16.992,16.43,16.926,383326,0
2011-03-30,17.069,17.43,17.002,17.395,350767,0
2011-03-31,17.3,17.422,17.214,17.385,552701,0
2011-04-01,17.487,17.701,17.45,17.529,337319,0
2011-04-04,17.595,17.663,17.464,17.603,331227,0
2011-04-05,17.511,17.787,17.469,17.644,315048,0
2011-04-06,17.719,17.802,17.45,17.502,425912,0
2011-04-07,17.529,17.659,17.353,17.422,367138,0
2011-04-08,17.519,17.563,17.157,17.296,264682,0
2011-04-11,17.291,17.372,17.17,17.306,347456,0
2011-04-12,17.229,17.412,17.221,17.344,374541,0
2011-04-13,17.445,17.839,17.403,17.819,498981,0
2011-04-14,17.649,17.901,17.613,17.782,964835,0
2011-04-15,17.753,17.843,17.548,17.824,1048214,0
2011-04-18,17.502,17.576,17.353,17.529,730589,0
2011-04-19,17.958,18.876,17.649,18.286,2535093,0
2011-04-20,18.64,18.655,17.576,18.098,1250562,0
2011-04-21,18.168,18.291,17.949,18.188,727554,0
2011-04-25,18.192,18.221,17.949,18.14,543912,0
2011-04-26,18.188,18.377,17.996,18.33,823667,0
2011-04-27,18.301,18.64,18.301,18.622,649701,0
2011-04-28,18.551,18.701,18.414,18.701,403413,0
2011-04-29,18.69,18.7,18.467,18.505,390327,0
2011-05-02,18.574,18.65,18.093,18.145,406426,0
2011-05-03,18.168,18.306,17.797,17.968,473883,0
2011-05-04,18.009,18.168,17.683,17.806,700074,0
2011-05-05,17.644,17.916,17.492,17.768,863655,0
2011-05-06,17.992,18.064,17.724,17.843,630947,0
2011-05-09,17.777,17.996,17.715,17.94,489142,0
2011-05-10,17.953,18.14,17.925,18.116,588629,0
2011-05-11,18.05,18.202,18,18.111,639577,0
2011-05-12,17.953,18.481,17.906,18.471,490005,0
2011-05-13,18.466,18.556,18.116,18.14,540570,0
2011-05-16,18.064,18.083,17.866,17.889,616852,0
2011-05-17,17.777,17.891,17.595,17.814,611295,0
2011-05-18,17.819,18.098,17.806,18.05,453009,0
2011-05-19,18.158,18.349,17.916,18.296,531707,0
2011-05-20,18.178,18.31,17.891,18.116,1146788,0
2011-05-23,17.853,17.968,17.734,17.758,774412,0
2011-05-24,17.824,17.879,17.673,17.683,708428,0
2011-05-25,17.617,17.739,17.608,17.649,836504,0
2011-05-26,17.639,17.949,17.603,17.911,622883,0
2011-05-27,18.005,18.188,17.953,18.13,241559,0
2011-05-31,18.256,18.399,17.922,18.243,736700,0
2011-06-01,18.163,18.513,17.678,17.688,790056,0
2011-06-02,17.663,17.806,17.252,17.296,637068,0
2011-06-03,17.095,17.353,17.021,17.036,634960,0
2011-06-06,16.983,17.134,16.841,16.85,471618,0
2011-06-07,16.966,17.178,16.923,17.062,537268,0
2011-06-08,16.976,17.132,16.711,16.73,555833,0
2011-06-09,16.795,17.329,16.777,17.299,927403,0
2011-06-10,17.15,17.468,17.137,17.334,1457558,0
2011-06-13,17.478,18.359,17.478,18.225,1737891,0
2011-06-14,18.409,18.499,18.24,18.451,1166960,0
2011-06-15,18.277,18.395,17.953,18.027,577138,0
2011-06-16,18.038,18.328,17.866,18.302,917329,0
2011-06-17,18.449,18.473,18.132,18.194,890676,0
2011-06-20,18.117,18.745,18.089,18.572,659459,0
2011-06-21,18.662,18.964,18.539,18.927,779069,0
2011-06-22,18.786,19.025,18.667,18.68,485911,0
2011-06-23,18.449,18.834,18.331,18.81,749315,0
2011-06-24,18.874,18.998,18.605,18.884,923763,0
2011-06-27,18.866,19.153,18.791,19.077,578153,0
2011-06-28,19.213,19.436,19.129,19.347,770294,0
2011-06-29,19.403,19.403,19.087,19.286,540467,0
2011-06-30,19.319,19.547,19.264,19.528,835863,0
2011-07-01,19.531,20.006,19.426,19.9,956188,0
2011-07-05,19.903,19.997,19.679,19.844,914465,0
2011-07-06,19.791,19.993,19.76,19.913,625893,0
2011-07-07,20.143,20.277,19.913,20.021,945728,0
2011-07-08,19.801,19.997,19.689,19.967,635723,0
2011-07-11,19.717,20.031,19.689,19.923,1227108,0
2011-07-12,17.964,18.657,16.883,18.581,7946853,0
2011-07-13,18.707,19.111,18.307,18.954,3377950,0
2011-07-14,18.993,19.011,18.179,18.356,1901303,0
2011-07-15,18.379,18.59,18.319,18.383,816019,0
2011-07-18,18.274,18.712,18.194,18.595,1083005,0
2011-07-19,18.749,18.879,18.511,18.871,776653,0
2011-07-20,18.884,18.884,18.553,18.704,494623,0
2011-07-21,18.745,19.015,18.716,18.846,676054,0
2011-07-22,18.856,18.871,18.6,18.672,468602,0
2011-07-25,18.453,18.624,18.365,18.374,468504,0
2011-07-26,18.385,18.422,18.108,18.146,552536,0
2011-07-27,18.009,18.136,17.639,17.711,823298,0
2011-07-28,17.758,18.15,17.749,17.848,570739,0
2011-07-29,17.677,17.87,17.476,17.71,756249,0
2011-08-01,17.921,17.992,17.309,17.528,697276,0
2011-08-02,17.462,17.687,16.949,16.949,656721,0
2011-08-03,16.971,17.384,16.556,17.362,705511,0
2011-08-04,17.132,17.324,16.374,16.374,1095489,0
2011-08-05,16.541,16.888,15.903,16.522,1286533,0
2011-08-08,16.005,16.512,15.318,15.333,1752884,0
2011-08-09,15.682,16.185,14.749,16.185,1752345,0
2011-08-10,15.825,16.088,15.393,15.42,1046980,0
2011-08-11,15.516,16.579,15.379,16.323,1073606,0
2011-08-12,16.49,16.696,16.237,16.531,731311,0
2011-08-15,16.662,16.782,16.286,16.745,272809,0
2011-08-16,16.565,16.597,16.125,16.313,709779,0
2011-08-17,16.418,16.466,15.908,16.088,673600,0
2011-08-18,15.521,15.597,14.778,14.892,1533273,0
2011-08-19,14.663,15.192,14.39,14.4,1119593,0
2011-08-22,14.807,14.896,14.509,14.763,917360,0
2011-08-23,14.869,15.724,14.639,15.724,1049589,0
2011-08-24,15.682,16.228,15.639,16.125,767027,0
2011-08-25,16.237,16.384,15.732,15.765,645387,0
2011-08-26,15.677,16.445,15.48,16.418,751597,0
2011-08-29,16.583,17.034,16.531,17.019,636792,0
2011-08-30,16.883,17.01,16.633,16.879,561244,0
2011-08-31,16.908,17.178,16.855,17.028,1057436,0
2011-09-01,17.103,17.299,16.61,16.662,713854,0
2011-09-02,16.192,16.498,15.983,16.024,525961,0
2011-09-06,15.347,16.016,15.295,15.965,638076,0
2011-09-07,16.237,16.678,16.1,16.658,658972,0
2011-09-08,16.62,17.087,16.575,16.741,1363920,0
2011-09-09,16.537,16.741,15.942,16.109,747755,0
2011-09-12,15.893,16.449,15.869,16.427,523434,0
2011-09-13,16.466,16.883,16.389,16.787,599503,0
2011-09-14,16.961,17.692,16.569,17.38,709348,0
2011-09-15,17.558,17.59,17.052,17.506,892439,0
2011-09-16,17.552,18.014,17.527,18.01,1307078,0
2011-09-19,17.653,18.297,17.501,18.141,1027915,0
2011-09-20,18.179,18.463,17.429,17.444,1296765,0
2011-09-21,17.462,17.57,16.629,16.658,843220,0
2011-09-22,16.136,16.607,16.049,16.286,855026,0
2011-09-23,16.318,16.726,16.237,16.726,834973,0
2011-09-26,16.875,17.171,16.374,17.139,546419,0
2011-09-27,17.429,17.602,16.949,17.139,905574,0
2011-09-28,17.162,17.234,16.418,16.435,716358,0
2011-09-29,16.834,16.915,15.828,16.512,1087128,0
2011-09-30,16.248,16.564,15.537,15.604,1449410,0
2011-10-03,16.175,17.031,15.721,16.247,3330208,0
2011-10-04,15.942,16.94,15.38,16.849,1813313,0
2011-10-05,16.849,17.12,16.527,17.007,1341777,0
2011-10-06,17.078,18.024,16.9,17.787,1842991,0
2011-10-07,17.907,17.907,17.105,17.199,1043196,0
2011-10-10,17.561,18.048,17.5,17.829,1030662,0
2011-10-11,17.682,17.854,17.36,17.552,908109,0
2011-10-12,17.753,17.926,17.594,17.71,1028822,0
2011-10-13,17.612,17.729,17.392,17.668,536459,0
2011-10-14,17.875,17.955,17.552,17.875,577384,0
2011-10-17,17.397,17.566,17.083,17.176,1180912,0
2011-10-18,17.19,17.36,16.503,17.124,1181198,0
2011-10-19,17.091,17.185,16.476,16.593,773625,0
2011-10-20,16.575,16.741,16.227,16.707,742040,0
2011-10-21,16.915,17.002,16.603,16.89,799838,0
2011-10-24,17.007,17.457,16.987,17.401,1054185,0
2011-10-25,17.249,17.317,16.834,16.895,772032,0
2011-10-26,17.059,17.153,16.512,16.839,822207,0
2011-10-27,17.634,17.768,17.194,17.701,957483,0
2011-10-28,17.668,18.066,17.58,17.926,879871,0
2011-10-31,17.75,18.295,17.562,17.804,950706,0
2011-11-01,17.217,17.453,16.756,16.997,1454515,0
2011-11-02,17.234,17.303,16.815,17.041,987021,0
2011-11-03,17.226,17.514,16.598,17.41,838959,0
2011-11-04,17.256,17.479,16.955,17.451,572699,0
2011-11-07,17.383,17.701,17.016,17.283,467044,0
2011-11-08,17.327,17.643,17.064,17.58,647008,0
2011-11-09,17.166,17.244,16.663,16.683,772658,0
2011-11-10,16.89,16.94,16.427,16.722,799127,0
2011-11-11,16.903,17.518,16.862,17.406,820400,0
2011-11-14,17.392,17.41,17.254,17.303,572534,0
2011-11-15,17.162,17.495,16.987,17.387,644030,0
2011-11-16,17.303,17.303,16.862,16.89,858684,0
2011-11-17,16.792,16.958,16.422,16.598,782101,0
2011-11-18,16.668,16.788,16.361,16.556,534697,0
2011-11-21,16.304,16.309,15.872,16.165,1113108,0
2011-11-22,16.124,16.323,16.03,16.044,844659,0
2011-11-23,15.926,15.97,15.66,15.768,630451,0
2011-11-25,15.665,15.921,15.665,15.679,328959,0
2011-11-28,15.921,16.471,15.785,16.453,1047993,0
2011-11-29,16.499,16.57,16.222,16.361,481383,0
2011-11-30,17.093,17.326,16.895,17.286,1074684,0
2011-12-01,17.148,17.298,16.741,16.76,918498,0
2011-12-02,16.783,17.036,16.625,16.726,1100271,0
2011-12-05,16.94,16.982,16.736,16.92,1202099,0
2011-12-06,16.921,17.479,16.85,17.381,1508632,0
2011-12-07,17.285,17.451,16.945,17.436,750479,0
2011-12-08,17.251,17.295,16.816,16.855,543674,0
2011-12-09,16.825,17.223,16.825,17.126,599861,0
2011-12-12,16.903,16.903,16.48,16.875,708367,0
2011-12-13,17.016,17.19,15.985,16.15,832898,0
2011-12-14,15.99,16.199,15.838,16.189,1816444,0
2011-12-15,16.413,16.507,16.1,16.507,1368278,0
2011-12-16,16.583,16.881,16.412,16.466,1387949,0
2011-12-19,16.62,16.783,16.327,16.361,473253,0
2011-12-20,16.692,17.046,16.644,16.764,999835,0
2011-12-21,16.765,16.95,16.546,16.916,471022,0
2011-12-22,16.945,17.003,16.673,16.825,871078,0
2011-12-23,16.807,17.071,16.765,17.033,328605,0
2011-12-27,16.926,17.367,16.859,17.233,411009,0
2011-12-28,17.197,17.223,16.603,16.629,545335,0
2011-12-29,16.435,16.886,16.298,16.769,510087,0
2011-12-30,16.727,17.047,16.678,16.783,590755,0
2012-01-03,16.903,17.136,16.09,16.178,2442526,0
2012-01-04,16.095,16.393,15.953,16.197,1423358,0
2012-01-05,16.056,16.541,15.681,16.445,2684619,0
2012-01-06,16.452,16.484,16.216,16.25,1021992,0
2012-01-09,16.36,16.603,16.289,16.471,801887,0
2012-01-10,16.693,16.807,16.331,16.797,1101294,0
2012-01-11,16.788,17.168,16.756,17.093,933159,0
2012-01-12,17.088,17.417,15.983,17.136,4307053,0
2012-01-13,17.013,17.214,16.807,16.871,674796,0
2012-01-17,16.908,17.141,16.807,16.876,838786,0
2012-01-18,16.821,17.112,16.756,17.112,835855,0
2012-01-19,17.112,17.484,17.042,17.446,615224,0
2012-01-20,17.353,17.666,17.281,17.474,725442,0
2012-01-23,17.531,17.728,17.363,17.469,748114,0
2012-01-24,17.441,17.535,17.353,17.436,1560508,0
2012-01-25,17.422,18.234,17.4,18.105,1999974,0
2012-01-26,18.176,18.206,17.782,17.916,800781,0
2012-01-27,17.791,18.029,17.638,17.874,1103002,0
2012-01-30,17.377,18.334,17.028,18.109,3767052,0
2012-01-31,18.15,18.553,18.137,18.405,1341955,0
2012-02-01,18.401,18.919,18.401,18.585,1314854,0
2012-02-02,18.585,18.764,18.482,18.572,469277,0
2012-02-03,18.911,19.194,18.749,19.042,740164,0
2012-02-06,18.957,19.147,18.844,18.924,695871,0
2012-02-07,18.906,19.1,18.534,18.538,1712413,0
2012-02-08,18.51,18.886,18.482,18.754,1355190,0
2012-02-09,18.807,18.844,18.643,18.643,440322,0
2012-02-10,18.505,18.663,18.369,18.438,687327,0
2012-02-13,18.543,18.558,18.196,18.286,813595,0
2012-02-14,18.267,18.396,18.08,18.386,770814,0
2012-02-15,18.438,18.538,18.024,18.191,1430180,0
2012-02-16,18.171,18.59,18.171,18.558,694912,0
2012-02-17,18.538,18.783,18.224,18.267,673346,0
2012-02-21,18.317,18.359,17.902,17.946,593924,0
2012-02-22,17.974,18.157,17.926,18.006,484125,0
2012-02-23,18.029,18.206,17.902,18.048,476919,0
2012-02-24,17.954,18.057,17.819,17.869,584593,0
2012-02-27,17.757,18.048,17.422,17.964,488266,0
2012-02-28,17.984,18.034,17.857,17.954,677718,0
2012-02-29,18.042,18.267,17.934,17.957,717154,0
2012-03-01,18.095,18.369,18.076,18.114,647138,0
2012-03-02,18.16,18.233,17.755,17.982,798932,0
2012-03-05,17.964,18.281,17.892,18.206,635013,0
2012-03-06,17.996,18.051,17.321,17.391,1140776,0
2012-03-07,17.505,17.537,17.281,17.316,870222,0
2012-03-08,17.405,17.712,17.345,17.668,796575,0
2012-03-09,17.644,18.137,17.567,18.099,694918,0
2012-03-12,18.052,18.229,17.979,18.133,576053,0
2012-03-13,18.272,18.482,18.105,18.354,966797,0
2012-03-14,18.386,18.462,18.029,18.071,293326,0
2012-03-15,18.109,18.482,17.762,18.482,987525,0
2012-03-16,18.515,18.515,18.185,18.33,893309,0
2012-03-19,18.267,18.558,18.176,18.419,446672,0
2012-03-20,18.253,18.401,18.215,18.31,480426,0
2012-03-21,18.381,18.457,18.271,18.28,452550,0
2012-03-22,18.084,18.586,18.079,18.586,929119,0
2012-03-23,18.534,18.639,18.146,18.62,1490851,0
2012-03-26,18.812,18.997,18.732,18.93,1300095,0
2012-03-27,18.84,18.953,18.803,18.812,842988,0
2012-03-28,18.75,18.822,18.2,18.53,1001204,0
2012-03-29,18.344,18.348,17.598,17.769,2778433,0
2012-03-30,17.977,18.16,17.471,17.562,2168011,0
2012-04-02,17.575,17.745,17.552,17.649,1832797,0
2012-04-03,17.654,17.86,17.532,17.836,1631684,0
2012-04-04,17.639,17.895,17.523,17.688,974869,0
2012-04-05,17.644,17.799,17.537,17.552,626217,0
2012-04-09,17.237,17.58,17.174,17.49,1379321,0
2012-04-10,17.48,17.58,17.028,17.112,1718227,0
2012-04-11,17.301,17.514,17.262,17.471,870143,0
2012-04-12,17.495,17.552,17.16,17.34,2053963,0
2012-04-13,17.262,17.405,17.192,17.257,551253,0
2012-04-16,17.391,17.495,17.155,17.267,622951,0
2012-04-17,17.423,17.745,17.35,17.537,742478,0
2012-04-18,17.457,17.598,17.379,17.48,954893,0
2012-04-19,17.532,17.755,17.423,17.518,765321,0
2012-04-20,17.799,18.285,17.702,17.895,1130973,0
2012-04-23,17.056,17.523,16.058,17.316,2146970,0
2012-04-24,17.056,17.354,16.628,17.252,2597656,0
2012-04-25,17.585,17.86,17.386,17.855,3670731,0
2012-04-26,17.789,18.219,17.73,18.214,1416266,0
2012-04-27,18.209,18.625,18.15,18.586,3289785,0
2012-04-30,18.643,20.064,18.643,19.813,10066446,0
2012-05-01,19.907,20.201,18.892,18.939,7189808,0
2012-05-02,19.122,20.798,19.082,20.654,10154297,0
2012-05-03,20.486,20.842,20.309,20.812,4040073,0
2012-05-04,20.644,20.72,20.036,20.424,2694560,0
2012-05-07,20.304,20.711,20.201,20.477,2319094,0
2012-05-08,20.371,20.371,19.435,20.135,3139157,0
2012-05-09,19.881,20.201,19.536,19.989,1867788,0
2012-05-10,20.064,20.472,19.942,20.201,2029104,0
2012-05-11,20.059,20.443,20.059,20.371,822114,0
2012-05-14,20.235,20.424,20.006,20.159,1413157,0
2012-05-15,20.205,20.49,20.117,20.188,857438,0
2012-05-16,20.192,20.275,19.947,19.989,1523294,0
2012-05-17,20.016,20.174,19.144,19.191,1787930,0
2012-05-18,19.228,19.691,19.228,19.345,1434668,0
2012-05-21,19.435,19.531,19.126,19.494,1887360,0
2012-05-22,19.565,19.794,19.43,19.521,1121717,0
2012-05-23,19.639,19.823,19.015,19.507,2643174,0
2012-05-24,19.784,19.798,19.102,19.336,2192003,0
2012-05-25,19.35,19.932,19.35,19.798,1817670,0
2012-05-29,19.838,20.184,19.813,20.14,1251975,0
2012-05-30,19.927,20.041,19.686,19.917,1330142,0
2012-05-31,19.898,20.102,19.658,20.079,2571069,0
2012-06-01,19.639,19.803,19.122,19.368,2006899,0
2012-06-04,19.378,19.503,18.958,19.336,1536148,0
2012-06-05,19.232,19.681,19.133,19.62,1061717,0
2012-06-06,19.681,19.748,19.335,19.551,2048592,0
2012-06-07,19.748,19.748,18.843,19.242,1805719,0
2012-06-08,19.185,19.335,18.914,19.232,1637545,0
2012-06-11,19.43,19.43,18.877,18.882,1024130,0
2012-06-12,18.982,19.153,18.769,18.977,1455081,0
2012-06-13,18.912,18.977,18.012,18.056,2262680,0
2012-06-14,18.06,18.295,17.625,17.693,1848131,0
2012-06-15,17.744,18.027,17.677,17.938,1433530,0
2012-06-18,17.664,17.702,17.462,17.673,1250545,0
2012-06-19,17.75,18.032,17.688,17.996,1658351,0
2012-06-20,17.929,18.18,17.895,18.16,1393268,0
2012-06-21,18.137,18.281,18.069,18.107,2363422,0
2012-06-22,18.142,18.151,17.729,17.934,1318808,0
2012-06-25,17.754,18.089,17.606,18.017,1087561,0
2012-06-26,18.009,18.22,17.84,18.022,1095161,0
2012-06-27,18.064,18.17,17.855,18.079,1269872,0
2012-06-28,18.004,18.205,17.56,18.064,1506277,0
2012-06-29,18.3,18.631,17.82,18.373,1711932,0
2012-07-02,18.224,18.322,17.788,17.919,2976392,0
2012-07-03,17.89,18.238,17.89,18.132,1230245,0
2012-07-05,18.074,18.516,18.074,18.369,1952858,0
2012-07-06,18.19,18.415,18.117,18.18,1050906,0
2012-07-09,18.137,18.262,17.909,18.161,1966398,0
2012-07-10,18.248,19.753,18.243,19.411,7190273,0
2012-07-11,19.411,19.743,19.247,19.546,2906984,0
2012-07-12,19.415,19.77,19.165,19.598,2243103,0
2012-07-13,19.62,20.119,19.541,20.071,1674568,0
2012-07-16,20.042,20.109,19.814,19.976,1040729,0
2012-07-17,20.057,20.287,19.877,20.212,1114985,0
2012-07-18,20.042,20.657,19.98,20.488,676414,0
2012-07-19,20.586,21.032,20.321,20.841,834177,0
2012-07-20,20.734,20.918,20.311,20.388,1021062,0
2012-07-23,20.146,20.417,20.013,20.321,905916,0
2012-07-24,20.421,20.759,20.272,20.697,1998678,0
2012-07-25,20.729,21.004,20.652,20.899,1411436,0
2012-07-26,21.116,21.395,20.97,21.222,927680,0
2012-07-27,21.331,21.606,20.933,21.509,1263345,0
2012-07-30,21.499,21.591,21.188,21.198,857168,0
2012-07-31,21.103,21.461,20.951,21.051,1553085,0
2012-08-01,21.212,21.322,20.529,20.552,1478223,0
2012-08-02,20.552,20.879,20.302,20.769,1056830,0
2012-08-03,21.059,21.655,20.999,21.456,1049197,0
2012-08-06,21.414,21.72,21.414,21.573,1079574,0
2012-08-07,21.687,22.207,21.679,22.099,1697736,0
2012-08-08,21.95,22.051,21.518,21.79,1044063,0
2012-08-09,21.665,21.739,21.251,21.484,1056270,0
2012-08-10,21.399,21.428,21.131,21.285,810171,0
2012-08-13,21.289,21.38,21.014,21.251,779063,0
2012-08-14,21.406,21.489,21.019,21.046,895850,0
2012-08-15,21.051,21.523,21.051,21.251,722213,0
2012-08-16,21.303,21.533,21.108,21.518,875907,0
2012-08-17,21.475,22.012,21.475,21.899,989388,0
2012-08-20,21.805,21.875,21.241,21.543,1203091,0
2012-08-21,21.558,21.767,21.39,21.558,850137,0
2012-08-22,21.499,21.687,21.423,21.499,638986,0
2012-08-23,21.395,21.596,21.188,21.231,1603717,0
2012-08-24,21.174,21.504,21.051,21.479,1033918,0
2012-08-27,21.558,21.71,21.336,21.655,680200,0
2012-08-28,21.611,21.955,21.518,21.809,799111,0
2012-08-29,21.913,22.358,21.87,22.302,983458,0
2012-08-30,22.207,22.373,22.122,22.232,641052,0
2012-08-31,22.349,22.521,22.178,22.285,745597,0
2012-09-04,22.266,22.739,22.163,22.648,1222283,0
2012-09-05,22.566,22.623,22.285,22.315,549413,0
2012-09-06,20.368,21.15,20.057,21.126,7926044,0
2012-09-07,21.009,21.193,20.687,21.131,1975555,0
2012-09-10,21.103,21.179,20.662,20.995,1145157,0
2012-09-11,21.023,21.145,20.754,21.112,779065,0
2012-09-12,21.198,21.453,21.023,21.108,815254,0
2012-09-13,21.041,21.208,20.826,21.084,1213323,0
2012-09-14,21.231,21.428,21.188,21.341,953877,0
2012-09-17,21.251,21.346,21.108,21.265,618613,0
2012-09-18,21.289,21.289,20.754,20.894,1376418,0
2012-09-19,21.023,21.027,20.773,20.841,1362002,0
2012-09-20,20.806,20.821,20.624,20.724,930947,0
2012-09-21,20.875,21.108,20.576,20.701,1549885,0
2012-09-24,20.648,21.116,20.534,21.108,1267743,0
2012-09-25,21.15,21.385,20.965,21.074,1506831,0
2012-09-26,21.054,21.136,20.552,20.956,1369607,0
2012-09-27,21.014,21.68,20.908,21.434,1355381,0
2012-09-28,21.295,21.3,20.874,21.079,1059631,0
2012-10-01,21.113,21.486,20.724,20.937,1112932,0
2012-10-02,21.005,21.023,20.681,20.869,1136954,0
2012-10-03,20.904,20.951,20.628,20.657,1432397,0
2012-10-04,20.724,20.923,20.686,20.904,1530312,0
2012-10-05,20.99,21.103,20.487,20.628,1804262,0
2012-10-08,20.609,20.748,20.334,20.473,1176952,0
2012-10-09,20.542,21.454,20.509,20.941,4122454,0
2012-10-10,20.904,21.117,20.571,20.623,1074721,0
2012-10-11,20.691,20.904,20.594,20.628,535666,0
2012-10-12,20.642,20.879,20.343,20.425,881430,0
2012-10-15,20.411,20.773,20.411,20.623,1846855,0
2012-10-16,19.945,21.391,19.537,21.237,5033885,0
2012-10-17,21.165,21.327,20.657,20.86,1993861,0
2012-10-18,20.782,21.009,20.642,21.009,1385732,0
2012-10-19,20.841,20.884,20.159,20.463,1811835,0
2012-10-22,20.43,20.43,20,20.205,980258,0
2012-10-23,20.097,20.149,19.796,19.874,726707,0
2012-10-24,19.945,19.969,19.64,19.811,787730,0
2012-10-25,19.978,20.044,19.64,19.791,764325,0
2012-10-26,19.786,19.859,19.503,19.678,479377,0
2012-10-31,19.683,19.935,19.678,19.892,742367,0
2012-11-01,19.892,20.594,19.796,20.501,1102932,0
2012-11-02,20.505,20.604,20.31,20.347,1624362,0
2012-11-05,20.372,20.487,20.27,20.43,1216934,0
2012-11-06,20.724,20.768,20.381,20.733,782907,0
2012-11-07,20.537,20.575,20.357,20.372,998121,0
2012-11-08,20.391,20.391,19.735,19.762,867669,0
2012-11-09,19.692,19.96,19.655,19.781,823688,0
2012-11-12,19.905,19.935,19.75,19.766,317587,0
2012-11-13,19.688,19.93,19.575,19.607,372304,0
2012-11-14,19.603,19.645,19.115,19.147,653163,0
2012-11-15,19.095,19.316,18.98,19.265,601598,0
2012-11-16,19.321,19.512,18.98,19.44,1233236,0
2012-11-19,19.64,20.275,19.607,20.23,959015,0
2012-11-20,20.22,20.743,20.174,20.44,1132002,0
2012-11-21,20.262,20.628,20.215,20.594,484224,0
2012-11-23,20.676,20.805,20.468,20.542,206510,0
2012-11-26,20.522,20.758,20.347,20.758,629982,0
2012-11-27,20.647,20.787,20.252,20.411,1221618,0
2012-11-28,20.347,20.836,20.235,20.832,698409,0
2012-11-29,20.805,20.99,20.724,20.865,678331,0
2012-11-30,20.832,20.855,20.28,20.561,1012947,0
2012-12-03,20.642,20.815,20.478,20.575,751943,0
2012-12-04,20.59,20.613,20.082,20.3,859665,0
2012-12-05,20.367,20.501,19.678,20.039,1367201,0
2012-12-06,20.049,20.3,19.901,20.29,528247,0
2012-12-07,20.29,20.29,19.716,19.892,1031852,0
2012-12-10,19.901,19.969,19.46,19.688,1031361,0
2012-12-11,19.735,20.111,19.645,20.087,1055331,0
2012-12-12,20.144,20.164,19.326,19.336,1335744,0
2012-12-13,19.393,19.494,18.946,19.222,1869437,0
2012-12-14,19.041,19.368,19.041,19.208,826467,0
2012-12-17,19.204,19.354,18.985,19.274,986164,0
2012-12-18,19.297,19.547,19.125,19.368,1376045,0
2012-12-19,19.44,19.503,19.165,19.242,1193912,0
2012-12-20,19.237,19.242,18.955,19.1,1058599,0
2012-12-21,18.884,19.237,18.751,19.18,2089241,0
2012-12-24,19.115,19.227,18.975,19.208,264263,0
2012-12-26,19.222,19.287,18.804,18.931,1331377,0
2012-12-27,18.936,19.237,18.87,19.152,999211,0
2012-12-28,19.143,19.654,19.022,19.205,1161987,0
2012-12-31,19.153,19.63,19.153,19.587,642562,0
2013-01-02,20.036,20.046,19.338,19.433,976172,0
2013-01-03,19.467,19.826,19.467,19.555,500475,0
2013-01-04,19.56,19.744,19.496,19.51,784716,0
2013-01-07,19.271,19.308,18.922,19.115,2005169,0
2013-01-08,19.133,19.133,18.473,18.712,2477636,0
2013-01-09,18.704,18.946,18.656,18.717,1284972,0
2013-01-10,18.717,18.845,18.348,18.778,1335767,0
2013-01-11,18.827,18.946,18.617,18.712,1445686,0
2013-01-14,18.661,19.545,18.641,19.186,1529927,0
2013-01-15,19.056,19.63,18.984,19.606,1172433,0
2013-01-16,19.606,20.574,19.606,19.744,2225761,0
2013-01-17,19.762,20.472,19.525,20.39,1655794,0
2013-01-18,20.323,20.477,19.897,20.39,1392220,0
2013-01-22,20.4,20.901,20.365,20.7,1492859,0
2013-01-23,20.609,20.609,20.298,20.495,942140,0
2013-01-24,20.513,20.599,20.131,20.355,2046790,0
2013-01-25,20.434,20.769,20.395,20.705,1083836,0
2013-01-28,20.618,20.759,20.255,20.714,1235451,0
2013-01-29,20.642,20.764,20.495,20.56,727222,0
2013-01-30,20.546,20.546,20.227,20.288,868109,0
2013-01-31,20.273,20.618,20.273,20.551,1013851,0
2013-02-01,20.604,20.744,20.495,20.57,897921,0
2013-02-04,20.513,20.788,20.293,20.308,738284,0
2013-02-05,20.429,20.434,20.212,20.278,938541,0
2013-02-06,20.232,20.628,20.016,20.532,1152306,0
2013-02-07,20.522,20.599,20.268,20.537,565492,0
2013-02-08,20.57,20.71,20.457,20.667,463320,0
2013-02-11,20.623,20.837,20.517,20.802,601568,0
2013-02-12,20.793,21.007,20.687,20.826,497150,0
2013-02-13,20.837,20.886,20.482,20.537,1171196,0
2013-02-14,20.556,20.628,20.375,20.4,1397724,0
2013-02-15,20.527,20.816,20.337,20.504,1346737,0
2013-02-19,20.574,21.799,20.186,21.516,4393831,0
2013-02-20,21.467,21.55,20.798,20.93,2015447,0
2013-02-21,20.891,21.212,20.385,20.491,1591238,0
2013-02-22,20.604,20.604,20.186,20.424,807601,0
2013-02-25,20.517,20.565,20.126,20.141,634373,0
2013-02-26,20.222,20.365,19.988,20.203,814332,0
2013-02-27,20.241,20.579,20.212,20.298,683875,0
2013-02-28,20.298,20.405,20.161,20.171,1053568,0
2013-03-01,20.103,20.419,20.088,20.405,1341370,0
2013-03-04,20.365,20.657,20.35,20.5,1194098,0
2013-03-05,20.551,20.982,20.551,20.866,1343398,0
2013-03-06,20.876,20.972,20.71,20.967,822370,0
2013-03-07,20.992,21.077,20.816,20.861,475477,0
2013-03-08,20.992,21.007,20.647,20.739,822088,0
2013-03-11,20.628,20.778,20.491,20.609,486236,0
2013-03-12,20.589,20.647,20.419,20.527,597158,0
2013-03-13,20.556,21.125,20.457,21.007,1031900,0
2013-03-14,21.111,21.555,21.072,21.506,1008706,0
2013-03-15,21.454,21.644,21.115,21.216,1132676,0
2013-03-18,21.082,21.202,20.948,21.082,584146,0
2013-03-19,21.053,21.14,20.881,21.077,1233404,0
2013-03-20,21.192,21.565,21.135,21.56,635923,0
2013-03-21,21.396,21.804,21.356,21.743,1498895,0
2013-03-22,21.928,22.161,21.809,22.068,1268047,0
2013-03-25,22.053,22.149,21.57,21.724,686717,0
2013-03-26,21.738,21.809,21.331,21.366,629318,0
2013-03-27,21.207,21.61,21.207,21.472,761094,0
2013-03-28,21.486,21.486,21.231,21.265,519709,0
2013-04-01,21.236,21.336,20.742,20.875,753547,0
2013-04-02,21.006,21.158,20.86,20.895,379755,0
2013-04-03,20.923,21.158,20.8,20.846,827105,0
2013-04-04,20.85,21.038,20.791,20.913,592686,0
2013-04-05,20.616,20.747,20.524,20.69,775180,0
2013-04-08,20.65,21.163,20.582,21.153,766688,0
2013-04-09,21.148,21.366,21.034,21.241,557668,0
2013-04-10,21.322,22.228,21.322,22.084,1432876,0
2013-04-11,22.001,22.361,21.887,22.257,1896779,0
2013-04-12,22.174,22.427,21.967,22.204,1061996,0
2013-04-15,22.075,22.218,21.356,21.435,1685666,0
2013-04-16,22.988,22.998,22.287,22.722,3522056,0
2013-04-17,22.649,22.703,21.867,22.309,1219468,0
2013-04-18,22.184,22.381,21.678,21.749,870379,0
2013-04-19,21.289,22.094,21.241,22.03,1564026,0
2013-04-22,22.094,22.15,21.696,22.089,877018,0
2013-04-23,22.248,22.6,22.223,22.591,771034,0
2013-04-24,22.629,22.634,22.15,22.233,577243,0
2013-04-25,22.252,22.964,22.208,22.703,752123,0
2013-04-26,22.649,22.746,22.327,22.462,619027,0
2013-04-29,22.581,22.978,22.491,22.654,503115,0
2013-04-30,22.634,22.921,22.61,22.893,647504,0
2013-05-01,22.765,22.959,22.6,22.85,1121733,0
2013-05-02,22.926,23.153,22.769,23.139,675978,0
2013-05-03,23.377,23.894,23.358,23.771,1308791,0
2013-05-06,23.756,23.962,23.733,23.929,831267,0
2013-05-07,23.933,24.447,23.846,24.394,800023,0
2013-05-08,24.276,24.46,24.035,24.281,712665,0
2013-05-09,24.263,24.35,24.015,24.049,340960,0
2013-05-10,24.073,24.442,24.073,24.267,602592,0
2013-05-13,24.134,24.409,24.134,24.32,488606,0
2013-05-14,24.272,24.806,24.272,24.792,578908,0
2013-05-15,24.778,25.016,24.537,24.768,763878,0
2013-05-16,24.749,25.073,24.479,24.744,1047442,0
2013-05-17,24.911,25.251,24.797,25.232,663950,0
2013-05-20,25.131,25.237,24.892,24.984,444782,0
2013-05-21,24.96,25.604,24.887,25.52,652575,0
2013-05-22,25.501,25.877,25.04,25.222,670851,0
2013-05-23,24.911,25.242,24.81,24.916,929387,0
2013-05-24,24.633,25.096,24.479,25.007,1105081,0
2013-05-28,25.357,25.998,25.298,25.506,715457,0
2013-05-29,25.312,25.726,25.131,25.515,520430,0
2013-05-30,25.548,25.808,25.342,25.357,678770,0
2013-05-31,25.269,25.458,25.08,25.089,574660,0
2013-06-03,25.204,25.352,25.02,25.266,970384,0
2013-06-04,25.261,25.614,25.02,25.266,625666,0
2013-06-05,25.19,25.342,24.594,24.665,600688,0
2013-06-06,24.489,24.754,24.35,24.749,983989,0
2013-06-07,24.877,25.2,24.797,25.186,499741,0
2013-06-10,25.246,25.604,25.146,25.576,860325,0
2013-06-11,25.204,25.347,24.931,24.936,956507,0
2013-06-12,25.141,25.141,24.594,24.685,659255,0
2013-06-13,24.714,25.166,24.509,25.058,422907,0
2013-06-14,25.002,25.092,24.754,24.892,403356,0
2013-06-17,25.111,25.242,24.783,24.936,377190,0
2013-06-18,24.95,25.256,24.897,25.19,317807,0
2013-06-19,25.232,25.237,24.704,24.825,565388,0
2013-06-20,24.499,24.749,24.203,24.286,515369,0
2013-06-21,24.429,24.442,24.025,24.221,855883,0
2013-06-24,24.045,24.586,23.689,24.438,872414,0
2013-06-25,24.685,24.96,24.409,24.901,647062,0
2013-06-26,25.136,25.28,24.955,25.111,574105,0
2013-06-27,25.307,25.82,25.243,25.795,769050,0
2013-06-28,25.668,26.582,25.554,26.232,801347,0
2013-07-01,26.419,26.816,26.266,26.636,895908,0
2013-07-02,26.452,26.779,25.8,25.933,2219870,0
2013-07-03,25.698,25.896,25.431,25.878,749896,0
2013-07-05,26.185,26.72,26.185,26.685,599098,0
2013-07-08,26.782,26.875,26.087,26.549,1016473,0
2013-07-09,28.635,28.989,26.825,27.563,4292749,0
2013-07-10,27.114,28.102,27.099,27.826,1967936,0
2013-07-11,28.281,28.281,27.802,28.067,1373118,0
2013-07-12,28.116,28.753,28.072,28.267,928467,0
2013-07-15,28.372,28.498,28.172,28.407,970550,0
2013-07-16,28.382,28.484,27.839,27.853,924831,0
2013-07-17,28.052,28.131,27.635,27.687,717098,0
2013-07-18,27.792,28.057,27.616,27.858,528613,0
2013-07-19,27.811,28.028,27.607,27.858,767153,0
2013-07-22,27.966,28.057,27.696,27.763,623160,0
2013-07-23,27.903,27.903,27.674,27.724,552519,0
2013-07-24,27.807,27.893,27.587,27.64,454078,0
2013-07-25,27.696,27.792,27.455,27.683,873469,0
2013-07-26,27.46,27.607,27.309,27.499,799254,0
2013-07-29,27.499,27.577,27.265,27.45,492765,0
2013-07-30,27.616,27.831,27.489,27.763,733895,0
2013-07-31,27.811,27.966,27.621,27.626,486186,0
2013-08-01,27.858,27.993,27.826,27.932,1069881,0
2013-08-02,27.922,28.097,27.792,28.008,632017,0
2013-08-05,28.008,28.601,27.868,28.286,764189,0
2013-08-06,28.144,28.272,27.858,28.033,476698,0
2013-08-07,27.893,28.249,27.758,27.787,794933,0
2013-08-08,27.908,27.908,27.338,27.403,677907,0
2013-08-09,27.393,27.572,27.26,27.455,490120,0
2013-08-12,27.371,27.592,27.323,27.524,461994,0
2013-08-13,27.464,27.626,27.425,27.572,734900,0
2013-08-14,27.572,27.572,27.343,27.376,467638,0
2013-08-15,27.06,27.182,26.801,26.801,500637,0
2013-08-16,26.67,26.982,26.587,26.67,634142,0
2013-08-19,26.675,27.069,26.577,26.806,485442,0
2013-08-20,26.845,27.143,26.84,26.855,538985,0
2013-08-21,26.801,27.094,26.749,26.895,595834,0
2013-08-22,26.918,27.118,26.865,27.025,493781,0
2013-08-23,27.065,27.558,26.825,27.464,1664560,0
2013-08-26,27.743,28.008,27.46,27.484,1054969,0
2013-08-27,27.143,27.484,26.996,27.082,800516,0
2013-08-28,26.948,27.43,26.948,27.333,767791,0
2013-08-29,27.215,27.543,27.215,27.279,500222,0
2013-08-30,27.265,27.464,26.996,27.02,484831,0
2013-09-03,27.384,27.576,27.254,27.499,409108,0
2013-09-04,27.596,27.888,27.484,27.678,426833,0
2013-09-05,27.777,27.811,27.509,27.615,354393,0
2013-09-06,27.811,27.811,27.077,27.308,634257,0
2013-09-09,27.43,27.529,27.318,27.408,571608,0
2013-09-10,27.504,27.816,27.408,27.62,562394,0
2013-09-11,27.659,27.669,27.157,27.182,851612,0
2013-09-12,27.109,27.421,26.943,26.987,889233,0
2013-09-13,27.098,27.254,26.659,26.932,1090654,0
2013-09-16,27.23,27.309,26.9,26.913,664610,0
2013-09-17,26.996,27.117,26.62,26.62,981772,0
2013-09-18,26.689,26.967,26.452,26.844,1169036,0
2013-09-19,26.869,27.044,26.615,26.899,1607481,0
2013-09-20,26.927,27.122,26.773,26.864,1225816,0
2013-09-23,26.839,26.854,26.452,26.753,529711,0
2013-09-24,26.748,27.132,26.615,27.059,984463,0
2013-09-25,27.176,27.601,27.054,27.421,1186849,0
2013-09-26,27.543,27.839,27.45,27.782,793543,0
2013-09-27,27.758,27.946,27.674,27.839,879132,0
2013-09-30,27.548,28.131,27.132,27.999,1727974,0
2013-10-01,28.672,28.672,27.46,27.873,1078470,0
2013-10-02,27.706,28.422,27.706,28.368,1455781,0
2013-10-03,28.316,28.777,28.139,28.311,1542478,0
2013-10-04,28.262,28.422,28.149,28.172,750132,0
2013-10-07,27.932,28.34,27.644,27.816,2056534,0
2013-10-08,27.839,29.03,27.479,28.345,4277469,0
2013-10-09,28.368,28.417,27.802,27.873,1518925,0
2013-10-10,28.163,28.69,27.913,28.681,1121952,0
2013-10-11,28.504,28.686,28.163,28.672,939145,0
2013-10-14,28.413,29.248,28.413,29.223,1402328,0
2013-10-15,29.248,29.305,28.131,28.383,2204559,0
2013-10-16,28.514,28.663,27.701,27.729,1824220,0
2013-10-17,27.683,27.811,27.379,27.568,2191900,0
2013-10-18,27.782,27.782,27.46,27.639,1028247,0
2013-10-21,27.768,28.063,27.753,28.014,967743,0
2013-10-22,28.063,28.144,27.611,27.853,1334691,0
2013-10-23,27.743,27.956,27.416,27.903,757988,0
2013-10-24,27.863,27.946,27.576,27.903,579856,0
2013-10-25,28.024,28.2,27.888,28.088,497016,0
2013-10-28,28.029,28.053,27.748,27.792,643384,0
2013-10-29,27.792,28.083,27.504,27.711,675211,0
2013-10-30,27.729,28.063,27.664,27.674,1009272,0
2013-10-31,27.615,27.903,27.509,27.763,1251880,0
2013-11-01,27.716,28.229,27.586,28.177,1884551,0
2013-11-04,27.839,28.514,27.839,28.504,812107,0
2013-11-05,28.457,29.32,28.262,28.878,1646349,0
2013-11-06,29.141,29.388,28.957,29.103,655122,0
2013-11-07,29.161,29.161,28.254,28.349,555898,0
2013-11-08,28.321,28.734,28.311,28.612,472912,0
2013-11-11,28.631,28.773,28.457,28.466,246094,0
2013-11-12,28.368,28.64,28.281,28.544,384206,0
2013-11-13,28.408,29.349,28.408,29.339,446343,0
2013-11-14,29.33,29.378,29.064,29.262,353102,0
2013-11-15,29.349,29.927,29.131,29.909,923638,0
2013-11-18,29.947,30.119,29.517,29.526,485264,0
2013-11-19,29.448,29.781,29.428,29.733,411622,0
2013-11-20,29.733,29.957,29.61,29.686,612589,0
2013-11-21,29.772,30.1,29.602,29.917,639250,0
2013-11-22,30.024,31.387,29.851,31.274,1349124,0
2013-11-25,31.417,32.007,31.265,31.573,1406420,0
2013-11-26,31.247,31.927,31.051,31.726,1008832,0
2013-11-27,31.755,31.812,31.602,31.775,603964,0
2013-11-29,32.015,32.015,31.534,31.65,285737,0
2013-12-02,31.686,31.735,31.238,31.397,729332,0
2013-12-03,31.256,31.377,30.878,31.256,627161,0
2013-12-04,31.228,31.515,30.994,31.397,689335,0
2013-12-05,31.367,31.602,31.13,31.358,535420,0
2013-12-06,31.515,31.564,31.032,31.101,782635,0
2013-12-09,31.228,31.745,31.169,31.726,808432,0
2013-12-10,31.676,31.735,31.417,31.426,513621,0
2013-12-11,31.407,31.716,30.888,30.938,552680,0
2013-12-12,31.003,31.111,30.687,30.938,514942,0
2013-12-13,31.101,31.265,30.755,30.994,515151,0
2013-12-16,31.023,31.238,30.878,31.023,433837,0
2013-12-17,31.003,31.265,30.832,31.111,592029,0
2013-12-18,31.247,31.783,30.994,31.745,1270149,0
2013-12-19,31.621,31.812,31.081,31.111,766889,0
2013-12-20,31.179,31.745,31.179,31.339,1695113,0
2013-12-23,31.534,31.735,30.966,31.716,1235426,0
2013-12-24,31.726,32.054,31.602,31.917,508613,0
2013-12-26,32.024,32.611,31.977,32.284,464502,0
2013-12-27,32.225,32.409,31.927,32.119,371814,0
2013-12-30,32.196,32.689,32.084,32.64,423195,0
2013-12-31,32.719,32.852,32.621,32.719,466787,0
2014-01-02,32.66,32.793,32.034,32.381,683699,0
2014-01-03,32.362,32.602,32.176,32.513,433457,0
2014-01-06,32.583,32.729,32.148,32.429,723891,0
2014-01-07,32.612,32.66,32.372,32.612,626404,0
2014-01-08,32.513,32.822,32.294,32.352,543899,0
2014-01-09,32.449,32.513,32.064,32.294,409785,0
2014-01-10,32.264,32.39,32.034,32.294,815131,0
2014-01-13,32.176,32.314,31.484,31.62,944536,0
2014-01-14,29.383,29.915,28.615,29.383,3243078,0
2014-01-15,29.453,29.72,29.125,29.334,1559424,0
2014-01-16,29.267,29.267,28.537,28.643,833748,0
2014-01-17,28.527,28.68,28.065,28.142,1053824,0
2014-01-21,28.227,28.314,27.813,27.841,966938,0
2014-01-22,27.841,27.87,27.554,27.794,597421,0
2014-01-23,27.726,27.726,27.215,27.372,1195218,0
2014-01-24,27.245,27.525,27.065,27.372,1120245,0
2014-01-27,27.372,27.641,27.025,27.025,859399,0
2014-01-28,27.109,27.603,27.035,27.255,1172236,0
2014-01-29,27.109,27.294,26.689,26.773,832541,0
2014-01-30,27.073,27.456,27.025,27.065,2597263,0
2014-01-31,26.707,27.035,26.669,26.879,1029418,0
2014-02-03,26.869,26.977,25.386,25.406,1916858,0
2014-02-04,25.606,25.646,25.317,25.327,848939,0
2014-02-05,25.232,25.232,24.595,24.963,1172921,0
2014-02-06,25.029,25.436,25.019,25.165,977011,0
2014-02-07,25.288,26.109,25.27,26.001,1134338,0
2014-02-10,25.888,26.138,25.751,25.87,708661,0
2014-02-11,25.917,26.359,25.704,26.138,672380,0
2014-02-12,26.129,26.743,26.129,26.62,1292725,0
2014-02-13,26.502,27.245,26.502,27.157,1316708,0
2014-02-14,27.167,27.167,26.659,26.996,1261007,0
2014-02-18,25.831,26.01,24.355,24.519,4392016,0
2014-02-19,24.238,24.798,24.211,24.731,1664145,0
2014-02-20,24.731,25.077,24.615,25.057,1011239,0
2014-02-21,25.086,25.28,25.039,25.165,837417,0
2014-02-24,25.175,25.337,25.047,25.175,1156439,0
2014-02-25,25.185,25.502,25.057,25.095,948847,0
2014-02-26,25.194,25.664,25.145,25.366,702622,0
2014-02-27,25.436,25.781,25.232,25.713,767092,0
2014-02-28,25.791,25.917,25.327,25.396,1178502,0
2014-03-03,25.213,25.288,24.865,25.095,606544,0
2014-03-04,25.416,26.129,25.406,26.039,1293682,0
2014-03-05,25.982,26.03,25.654,25.907,587164,0
2014-03-06,26.001,26.001,25.626,25.962,814597,0
2014-03-07,26.196,26.57,26.039,26.368,1062076,0
2014-03-10,26.31,26.446,26.129,26.407,642707,0
2014-03-11,26.436,26.542,25.982,26.089,467041,0
2014-03-12,25.982,26.339,25.723,26.32,1062029,0
2014-03-13,26.349,26.359,25.907,26.138,600303,0
2014-03-14,26.03,26.243,25.87,26.119,1589064,0
2014-03-17,26.283,26.743,26.157,26.502,624340,0
2014-03-18,26.484,26.879,26.359,26.869,1079044,0
2014-03-19,26.773,26.917,26.368,26.6,1078231,0
2014-03-20,26.57,26.79,26.32,26.699,1524153,0
2014-03-21,26.899,27.006,26.542,26.65,1408925,0
2014-03-24,26.61,26.937,26.532,26.81,1024938,0
2014-03-25,26.987,27.015,26.552,26.733,1600243,0
2014-03-26,26.879,27.265,26.8,27.015,1385497,0
2014-03-27,26.987,27.265,26.927,27.128,1038335,0
2014-03-28,27.109,27.516,27.109,27.255,1071668,0
2014-03-31,27.363,27.633,27.065,27.565,1333629,0
2014-04-01,27.604,27.642,27.324,27.344,1336291,0
2014-04-02,27.334,27.418,27.055,27.324,736384,0
2014-04-03,27.324,27.496,26.838,27.035,700441,0
2014-04-04,27.245,27.39,26.425,26.483,823586,0
2014-04-07,26.405,26.531,25.979,26.097,577886,0
2014-04-08,25.979,26.678,25.979,26.609,746778,0
2014-04-09,26.609,26.967,26.551,26.809,747093,0
2014-04-10,26.723,26.937,25.613,25.798,1278436,0
2014-04-11,25.488,25.758,24.996,25.171,1523040,0
2014-04-14,25.462,26.127,25.313,26.018,1270563,0
2014-04-15,26.137,26.511,25.914,26.232,998584,0
2014-04-16,26.473,26.649,25.818,25.999,1181604,0
2014-04-17,25.969,26.137,25.904,25.979,597797,0
2014-04-21,25.999,26.077,25.671,25.798,820278,0
2014-04-22,25.847,26.483,25.758,26.271,1252439,0
2014-04-23,26.327,26.688,26.241,26.251,965397,0
2014-04-24,26.357,26.357,25.877,25.959,547028,0
2014-04-25,25.949,26.117,25.517,25.661,1116678,0
2014-04-28,25.788,26.037,25.072,25.584,1988071,0
2014-04-29,27.998,28.965,27.274,27.4,3469860,0
2014-04-30,27.235,27.235,26.589,27.128,1403922,0
2014-05-01,27.035,27.099,26.337,26.688,1246322,0
2014-05-02,26.706,27.035,26.454,26.551,735034,0
2014-05-05,26.415,26.551,25.969,26.165,659786,0
2014-05-06,26.067,26.117,25.151,25.363,1001140,0
2014-05-07,25.392,25.536,24.581,25.091,1220557,0
2014-05-08,25.072,25.643,24.851,25.412,983383,0
2014-05-09,25.276,25.508,24.958,25.294,628927,0
2014-05-12,25.442,25.808,25.257,25.691,731077,0
2014-05-13,25.691,25.711,25.276,25.303,716846,0
2014-05-14,25.276,25.392,24.667,24.687,1748756,0
2014-05-15,24.484,24.746,24.309,24.647,809600,0
2014-05-16,24.619,24.919,24.475,24.9,649249,0
2014-05-19,24.88,25.015,24.785,24.987,369092,0
2014-05-20,24.841,24.841,24.233,24.3,751294,0
2014-05-21,24.398,24.861,24.196,24.812,854321,0
2014-05-22,24.803,25.091,24.667,24.978,480729,0
2014-05-23,25.052,25.052,24.726,24.822,386452,0
2014-05-27,25.005,25.536,25.005,25.517,468789,0
2014-05-28,25.353,25.488,24.939,25.101,575308,0
2014-05-29,25.209,25.218,24.832,24.851,484652,0
2014-05-30,24.9,25.044,24.716,24.978,793650,0
2014-06-02,25.005,25.247,24.706,25.161,676853,0
2014-06-03,24.958,25.131,24.706,25.062,546791,0
2014-06-04,24.968,25.603,24.736,25.508,658753,0
2014-06-05,25.402,25.508,25.044,25.488,268537,0
2014-06-06,25.613,25.969,25.452,25.941,473913,0
2014-06-09,25.904,26.232,25.886,25.989,297671,0
2014-06-10,25.886,25.959,25.633,25.788,253556,0
2014-06-11,25.623,25.671,25.238,25.422,367683,0
2014-06-12,25.313,25.313,24.9,24.9,615569,0
2014-06-13,25.052,25.402,24.794,25.392,476285,0
2014-06-16,25.303,25.452,24.987,25.209,294660,0
2014-06-17,25.111,25.979,25.034,25.886,739837,0
2014-06-18,25.847,25.969,25.574,25.886,355014,0
2014-06-19,25.894,25.989,25.462,25.671,300344,0
2014-06-20,25.857,25.979,25.633,25.778,829981,0
2014-06-23,25.758,25.904,25.536,25.838,427217,0
2014-06-24,25.73,25.914,25.556,25.613,406434,0
2014-06-25,25.498,25.73,25.469,25.584,353365,0
2014-06-26,25.584,25.691,24.968,25.257,439962,0
2014-06-27,25.151,25.566,25.151,25.343,498344,0
2014-06-30,25.267,25.353,25.062,25.218,1027855,0
2014-07-01,25.343,25.943,25.286,25.547,1025989,0
2014-07-02,25.499,25.829,25.171,25.19,675425,0
2014-07-03,25.19,25.528,25.033,25.452,436633,0
2014-07-07,25.432,25.604,25.218,25.47,1470235,0
2014-07-08,25.363,25.547,25.062,25.518,1273724,0
2014-07-09,25.731,26.291,25.624,25.943,2037093,0
2014-07-10,25.479,25.614,25.161,25.547,838364,0
2014-07-11,25.363,25.422,24.831,25.161,1154296,0
2014-07-14,25.363,25.877,25.228,25.594,1592676,0
2014-07-15,25.547,25.877,24.435,24.811,3898613,0
2014-07-16,25.043,25.081,23.554,23.612,1701426,0
2014-07-17,23.573,24.095,23.554,23.748,1835897,0
2014-07-18,23.436,23.843,23.436,23.688,1277136,0
2014-07-21,23.554,23.688,23.322,23.332,726955,0
2014-07-22,23.515,23.863,23.476,23.814,1250179,0
2014-07-23,23.757,23.96,23.669,23.795,620799,0
2014-07-24,23.999,24.193,23.805,24.047,594396,0
2014-07-25,23.833,23.999,23.426,23.486,474739,0
2014-07-28,23.554,23.728,23.224,23.661,575908,0
2014-07-29,23.651,23.748,23.486,23.486,648048,0
2014-07-30,23.698,23.883,23.38,23.738,682880,0
2014-07-31,23.466,23.678,23.224,23.476,703878,0
2014-08-01,23.426,23.873,23.388,23.757,1322539,0
2014-08-04,23.843,23.999,23.564,23.892,682396,0
2014-08-05,23.786,24.337,23.698,24.26,449542,0
2014-08-06,24.056,24.784,24.038,24.686,670938,0
2014-08-07,24.774,24.938,24.482,24.725,664594,0
2014-08-08,24.715,25.382,24.715,25.333,1820646,0
2014-08-11,25.402,25.509,24.938,25.043,1111576,0
2014-08-12,24.977,25.014,24.213,24.231,780475,0
2014-08-13,24.25,24.387,23.969,24.143,1237428,0
2014-08-14,24.173,24.213,23.669,23.824,821796,0
2014-08-15,24.009,24.095,23.426,23.738,1020418,0
2014-08-18,23.979,24.105,23.805,23.902,633490,0
2014-08-19,24.426,24.627,24.163,24.53,1608783,0
2014-08-20,24.396,25.033,24.307,24.957,735022,0
2014-08-21,24.802,25.218,24.745,25.043,369654,0
2014-08-22,25.101,25.721,24.899,25.585,600286,0
2014-08-25,25.653,26.02,25.537,26.02,976659,0
2014-08-26,25.981,26.378,25.848,25.971,955229,0
2014-08-27,25.951,26.215,25.896,25.906,1001719,0
2014-08-28,25.712,25.712,25.303,25.489,558984,0
2014-08-29,25.594,25.75,25.267,25.702,408534,0
2014-09-02,26.01,26.457,25.692,26.167,881968,0
2014-09-03,26.311,26.33,25.528,25.624,475724,0
2014-09-04,25.799,26.582,25.799,26.089,669668,0
2014-09-05,25.961,26.089,25.731,26.039,421277,0
2014-09-08,26.089,26.215,25.829,26.157,619463,0
2014-09-09,26.196,26.196,25.829,25.896,431625,0
2014-09-10,25.896,26.148,25.74,26.129,420265,0
2014-09-11,26.01,26.476,25.925,26.378,418999,0
2014-09-12,26.418,26.457,26.099,26.34,657063,0
2014-09-15,26.273,26.368,25.858,26.039,544552,0
2014-09-16,25.943,26.099,25.75,25.848,1012566,0
2014-09-17,25.819,25.896,25.557,25.799,809988,0
2014-09-18,25.858,26.02,25.74,25.991,362685,0
2014-09-19,25.971,26.059,25.286,25.479,1349034,0
2014-09-22,25.412,25.489,24.947,25.121,663241,0
2014-09-23,25.014,25.181,24.666,24.686,443302,0
2014-09-24,24.588,24.686,24.231,24.607,566924,0
2014-09-25,24.617,24.889,24.25,24.597,762453,0
2014-09-26,24.636,24.947,24.627,24.84,336678,0
2014-09-29,24.636,24.676,24.287,24.616,489093,0
2014-09-30,24.616,24.676,24.239,24.307,661060,0
2014-10-01,24.231,24.307,23.831,23.881,1253342,0
2014-10-02,23.871,24.656,23.812,24.626,543915,0
2014-10-03,24.869,24.947,24.666,24.793,368337,0
2014-10-06,24.695,24.784,24.151,24.211,636583,0
2014-10-07,24.045,24.287,23.841,23.841,689945,0
2014-10-08,23.861,24.793,23.861,24.725,777001,0
2014-10-09,24.626,24.85,24.249,24.316,515090,0
2014-10-10,24.141,24.405,23.91,24.103,573292,0
2014-10-13,24.131,24.529,23.841,23.91,1032067,0
2014-10-14,23.91,25.344,23.483,24.676,2310003,0
2014-10-15,24.268,24.85,23.841,24.616,970573,0
2014-10-16,24.395,25.142,24.151,24.85,936682,0
2014-10-17,25.043,25.053,24.472,24.636,939208,0
2014-10-20,24.395,25.033,24.249,25.004,911581,0
2014-10-21,25.082,25.704,24.957,25.664,890963,0
2014-10-22,25.704,25.899,25.334,25.354,1019809,0
2014-10-23,25.501,26.062,25.413,25.723,1341136,0
2014-10-24,25.704,25.781,25.491,25.694,545648,0
2014-10-27,25.616,25.664,25.21,25.539,459670,0
2014-10-28,25.491,25.889,25.393,25.87,803690,0
2014-10-29,25.927,26.189,25.646,25.85,504040,0
2014-10-30,25.606,26.16,25.606,25.994,714196,0
2014-10-31,26.382,26.508,26.052,26.324,760409,0
2014-11-03,26.392,26.461,26.042,26.132,1018111,0
2014-11-04,25.974,26.141,25.646,25.723,685169,0
2014-11-05,25.85,26.112,25.723,26.023,428276,0
2014-11-06,26.092,26.606,26.004,26.441,496597,0
2014-11-07,26.431,26.636,26.141,26.246,423626,0
2014-11-10,26.199,26.324,25.821,25.974,644739,0
2014-11-11,25.918,25.918,25.423,25.616,690552,0
2014-11-12,25.567,25.927,25.393,25.88,1178147,0
2014-11-13,25.85,26.033,25.713,25.801,467947,0
2014-11-14,25.742,26.082,25.713,25.899,547469,0
2014-11-17,25.831,25.984,25.559,25.694,621586,0
2014-11-18,25.713,26.324,25.587,26.315,978737,0
2014-11-19,26.209,27.034,26.209,26.976,746571,0
2014-11-20,26.906,27.954,26.837,27.684,940953,0
2014-11-21,28.36,28.671,27.865,28.186,946320,0
2014-11-24,28.312,28.778,28.177,28.749,609271,0
2014-11-25,28.964,29.148,28.817,29.1,877227,0
2014-11-26,29.1,29.729,29.1,29.66,960270,0
2014-11-28,29.729,29.826,29.369,29.594,710254,0
2014-12-01,29.439,29.67,29.186,29.273,648988,0
2014-12-02,29.419,29.826,29.203,29.409,454812,0
2014-12-03,29.359,29.641,29.273,29.546,433609,0
2014-12-04,29.419,29.594,28.904,29.223,464259,0
2014-12-05,29.193,29.193,28.671,28.739,671024,0
2014-12-08,28.689,28.768,28.177,28.41,615198,0
2014-12-09,28.131,28.557,27.934,28.42,881783,0
2014-12-10,28.39,28.634,27.865,27.905,523273,0
2014-12-11,28.092,28.699,27.684,28.131,613349,0
2014-12-12,27.895,28.729,27.712,28.497,895316,0
2014-12-15,28.615,28.778,28.042,28.302,698068,0
2014-12-16,28.224,28.934,28.033,28.634,1051521,0
2014-12-17,28.768,28.914,28.196,28.817,887860,0
2014-12-18,29.186,29.253,28.719,28.974,472441,0
2014-12-19,28.904,28.914,28.092,28.826,1216380,0
2014-12-22,28.768,29.051,28.605,28.826,485464,0
2014-12-23,28.894,29.399,28.865,29.051,290379,0
2014-12-24,29.051,29.071,28.709,28.759,252932,0
2014-12-26,28.845,29.11,28.719,29.002,215589,0
2014-12-29,28.934,29.537,28.934,29.409,370498,0
2014-12-30,29.291,29.379,28.903,29.021,377135,0
2014-12-31,29.011,29.193,28.603,28.641,887922,0
2015-01-02,28.708,28.816,27.641,28.213,776491,0
2015-01-05,28.059,28.174,27.68,27.941,871931,0
2015-01-06,27.872,28.01,27.103,27.271,946198,0
2015-01-07,27.454,27.843,27.331,27.553,1040864,0
2015-01-08,28,28.31,27.795,28.262,1096724,0
2015-01-09,28.222,28.844,28.079,28.688,979605,0
2015-01-12,28.669,28.864,28.495,28.797,535638,0
2015-01-13,28.03,28.816,27.68,27.921,2442854,0
2015-01-14,27.311,27.543,26.941,27.153,1206664,0
2015-01-15,27.281,27.311,26.425,26.542,1258090,0
2015-01-16,26.493,26.842,26.154,26.766,909275,0
2015-01-20,26.756,26.911,26.212,26.445,882018,0
2015-01-21,26.309,26.493,26.105,26.425,518503,0
2015-01-22,26.493,27.671,26.435,27.603,733988,0
2015-01-23,27.689,27.776,27.35,27.378,563355,0
2015-01-26,27.301,27.835,27.262,27.766,597560,0
2015-01-27,27.473,27.902,27.434,27.862,460564,0
2015-01-28,27.941,28.165,27.776,27.835,640265,0
2015-01-29,28.184,28.428,27.941,28.329,590804,0
2015-01-30,28.03,28.242,27.232,27.36,966266,0
2015-02-02,27.378,27.641,27.059,27.563,487770,0
2015-02-03,27.68,28.398,27.454,28.079,646721,0
2015-02-04,27.835,28.194,27.622,28.165,622160,0
2015-02-05,28.232,28.787,28.137,28.232,651454,0
2015-02-06,28.28,28.29,27.622,27.689,692954,0
2015-02-09,27.454,27.593,26.708,26.921,937833,0
2015-02-10,27.153,27.271,26.911,27.143,482636,0
2015-02-11,27.113,27.311,26.892,27.212,462220,0
2015-02-12,27.454,27.795,27.232,27.622,551378,0
2015-02-13,27.603,28.165,27.603,28.089,1178315,0
2015-02-17,26.532,28.203,26.532,27.434,1148438,0
2015-02-18,27.815,29.273,27.737,29.06,1669344,0
2015-02-19,29.06,29.193,28.688,28.835,953576,0
2015-02-20,28.826,28.874,28.477,28.844,548972,0
2015-02-23,28.854,29.137,28.787,29.06,644268,0
2015-02-24,29.021,29.157,28.738,28.854,557634,0
2015-02-25,28.698,29.479,28.698,29.301,696856,0
2015-02-26,29.311,29.641,29.177,29.369,358168,0
2015-02-27,29.282,29.827,29.243,29.701,598882,0
2015-03-02,29.739,30.061,29.612,29.991,620348,0
2015-03-03,29.905,29.915,29.527,29.817,446045,0
2015-03-04,29.768,29.827,29.488,29.518,433595,0
2015-03-05,29.631,29.739,29.35,29.449,561903,0
2015-03-06,29.508,29.527,28.816,28.943,480514,0
2015-03-09,28.913,29.379,28.913,29.273,336977,0
2015-03-10,29.213,29.508,28.973,29.321,604810,0
2015-03-11,29.291,29.399,28.613,28.787,627959,0
2015-03-12,28.973,29.612,28.767,29.379,943022,0
2015-03-13,29.301,29.584,28.923,29.118,433799,0
2015-03-16,29.301,29.711,29.263,29.419,553362,0
2015-03-17,29.409,29.73,29.203,29.701,566842,0
2015-03-18,29.554,29.981,29.488,29.72,591638,0
2015-03-19,29.631,30.302,29.631,30.227,551820,0
2015-03-20,30.352,30.673,30.178,30.614,990558,0
2015-03-23,30.527,31.15,30.352,30.885,1151689,0
2015-03-24,30.885,31.285,30.789,31.179,636296,0
2015-03-25,31.256,31.4,31.012,31.208,798558,0
2015-03-26,31.012,31.05,30.605,31.002,925840,0
2015-03-27,31.032,31.655,31.032,31.558,916990,0
2015-03-30,32.227,32.921,32.034,32.327,1578041,0
2015-03-31,32.257,32.831,32.237,32.569,1108919,0
2015-04-01,32.471,32.5,31.859,32.102,624232,0
2015-04-02,32.247,32.539,32.015,32.277,476546,0
2015-04-06,32.111,32.648,32.024,32.287,545563,0
2015-04-07,32.227,32.257,31.761,32.131,746541,0
2015-04-08,32.277,32.405,31.887,32.064,726937,0
2015-04-09,32.121,32.257,31.79,31.997,770638,0
2015-04-10,32.14,32.357,31.887,31.957,565794,0
2015-04-13,31.957,32.237,31.829,32.064,532518,0
2015-04-14,31.997,32.218,31.663,31.741,774384,0
2015-04-15,32.007,32.064,31.4,31.45,815540,0
2015-04-16,31.331,31.548,31.246,31.255,593964,0
2015-04-17,30.973,31.149,30.749,30.982,466171,0
2015-04-20,31.274,31.47,31.04,31.37,507724,0
2015-04-21,31.42,31.761,31.4,31.741,366831,0
2015-04-22,31.839,31.947,31.616,31.947,404896,0
2015-04-23,31.839,32.519,31.741,32.424,527076,0
2015-04-24,32.49,33.455,32.297,33.427,1331423,0
2015-04-27,33.64,34.273,32.97,33.057,2195496,0
2015-04-28,30.729,32.064,29.617,30.544,2332400,0
2015-04-29,30.34,30.457,29.874,29.884,1215807,0
2015-04-30,29.844,30.077,29.514,29.92,893625,0
2015-05-01,29.92,30.058,29.435,29.864,804478,0
2015-05-04,30.028,30.115,29.727,29.824,701570,0
2015-05-05,29.657,29.864,29.385,29.533,1323848,0
2015-05-06,29.6,29.746,28.645,29.259,1014826,0
2015-05-07,29.269,29.854,29.259,29.677,1023333,0
2015-05-08,29.902,30.038,29.533,29.57,541454,0
2015-05-11,29.6,29.874,29.57,29.608,447995,0
2015-05-12,29.523,29.59,29.209,29.455,417804,0
2015-05-13,29.455,29.59,29.016,29.219,809715,0
2015-05-14,29.279,29.425,29.132,29.346,886641,0
2015-05-15,29.425,29.484,29.249,29.336,711096,0
2015-05-18,29.346,29.627,29.249,29.542,749137,0
2015-05-19,29.533,29.894,29.307,29.6,844532,0
2015-05-20,29.657,29.998,29.327,29.844,518139,0
2015-05-21,29.736,29.824,29.385,29.58,560968,0
2015-05-22,29.608,29.765,29.209,29.415,376512,0
2015-05-26,29.395,29.514,28.598,28.664,532988,0
2015-05-27,28.645,29.172,28.372,28.986,618892,0
2015-05-28,28.968,29.104,28.772,28.839,375313,0
2015-05-29,28.733,28.918,28.392,28.607,783220,0
2015-06-01,28.645,28.674,28.198,28.372,610238,0
2015-06-02,28.275,28.499,28.159,28.294,756748,0
2015-06-03,28.412,28.802,28.402,28.607,627829,0
2015-06-04,28.284,28.352,27.865,27.944,785477,0
2015-06-05,27.983,28.284,27.788,28.052,743575,0
2015-06-08,28.003,28.509,27.993,28.314,601946,0
2015-06-09,28.333,28.462,28.15,28.314,420559,0
2015-06-10,28.489,29.016,28.489,28.743,801642,0
2015-06-11,28.821,28.821,28.481,28.617,390416,0
2015-06-12,28.607,28.743,28.471,28.539,394176,0
2015-06-15,28.352,28.723,28.178,28.294,524095,0
2015-06-16,28.236,28.549,28.178,28.471,661719,0
2015-06-17,28.509,28.684,27.954,28.207,767401,0
2015-06-18,28.236,28.636,28.226,28.471,749839,0
2015-06-19,28.489,28.588,28.352,28.481,827792,0
2015-06-22,28.664,28.733,28.236,28.265,697666,0
2015-06-23,28.304,28.723,28.207,28.645,727800,0
2015-06-24,28.645,28.664,28.033,28.275,911700,0
2015-06-25,28.392,28.452,27.846,28.294,858601,0
2015-06-26,28.442,28.802,28.402,28.569,872569,0
2015-06-29,28.362,28.703,27.738,27.776,917728,0
2015-06-30,28.091,28.12,27.543,27.786,943426,0
2015-07-01,27.992,28.168,27.738,28.13,707513,0
2015-07-02,28.206,28.303,27.662,27.757,325417,0
2015-07-06,27.563,28.101,27.533,27.992,526202,0
2015-07-07,28.061,28.323,27.672,28.274,478748,0
2015-07-08,28.071,28.158,27.786,27.982,612195,0
2015-07-09,28.177,28.313,27.844,28.071,567917,0
2015-07-10,28.382,28.462,28.081,28.442,363238,0
2015-07-13,28.579,28.889,28.499,28.792,339049,0
2015-07-14,28.723,28.723,28.422,28.598,566948,0
2015-07-15,28.559,28.693,28.293,28.412,393285,0
2015-07-16,28.442,28.626,28.11,28.187,2581917,0
2015-07-17,28.187,28.392,28.041,28.061,746153,0
2015-07-20,28.022,28.216,27.424,27.513,1287524,0
2015-07-21,27.672,28.674,26.743,28.197,2916659,0
2015-07-22,28.245,29.066,28.235,28.812,977891,0
2015-07-23,28.85,29.037,28.071,28.139,882879,0
2015-07-24,28.12,28.187,27.864,28.11,896102,0
2015-07-27,28.051,28.051,27.152,27.34,939865,0
2015-07-28,27.463,28.323,27.28,28.071,936690,0
2015-07-29,27.953,28.352,27.786,28.313,967847,0
2015-07-30,28.323,28.889,28.303,28.579,771367,0
2015-07-31,28.626,28.997,28.206,28.607,733035,0
2015-08-03,28.626,28.703,27.563,27.844,613544,0
2015-08-04,27.844,28.13,27.652,27.672,410179,0
2015-08-05,27.796,28.012,27.397,27.583,581958,0
2015-08-06,27.603,27.796,27.102,27.387,714439,0
2015-08-07,27.201,27.642,27.192,27.415,824971,0
2015-08-10,27.864,29.21,27.796,28.539,1240171,0
2015-08-11,28.274,28.481,28.022,28.255,891623,0
2015-08-12,28.041,28.158,27.31,27.914,876730,0
2015-08-13,27.953,28.343,27.844,28.12,548031,0
2015-08-14,28.11,28.462,27.973,28.392,485306,0
2015-08-17,28.293,28.529,28.081,28.481,347964,0
2015-08-18,28.499,28.645,28.255,28.313,399623,0
2015-08-19,28.139,28.197,27.884,27.923,817591,0
2015-08-20,27.681,27.681,26.849,26.879,670411,0
2015-08-21,26.411,26.686,25.961,26.235,1380998,0
2015-08-24,24.967,25.876,24.754,24.996,1146638,0
2015-08-25,25.728,25.728,24.373,24.422,1011611,0
2015-08-26,24.957,25.327,24.432,25.28,695111,0
2015-08-27,25.544,26.265,25.193,26.226,1226336,0
2015-08-28,26.216,26.538,25.961,26.178,662314,0
2015-08-31,26.04,26.567,25.981,26.294,581856,0
2015-09-01,25.505,26.265,25.505,25.905,813595,0
2015-09-02,26.265,26.333,25.797,26.265,506421,0
2015-09-03,26.401,26.919,26.275,26.81,1047382,0
2015-09-04,26.451,26.696,26.314,26.548,706591,0
2015-09-08,26.988,26.988,26.401,26.637,580114,0
2015-09-09,26.899,26.899,25.895,25.932,400134,0
2015-09-10,25.886,26.06,25.534,25.709,528892,0
2015-09-11,25.572,25.679,25.144,25.659,488177,0
2015-09-14,25.807,25.876,25.515,25.621,528866,0
2015-09-15,25.669,26.03,25.456,26.02,476697,0
2015-09-16,26.11,26.577,25.837,26.577,758145,0
2015-09-17,25.035,25.251,23.914,24.137,3933083,0
2015-09-18,23.651,23.904,22.509,22.567,2328654,0
2015-09-21,22.753,22.802,22.197,22.207,1636415,0
2015-09-22,21.903,22.43,21.836,22.4,1689505,0
2015-09-23,22.812,22.821,22.217,22.391,1026063,0
2015-09-24,22.158,22.352,22.02,22.158,1014890,0
2015-09-25,22.479,22.537,21.991,22.05,820665,0
2015-09-28,21.933,22.03,21.074,21.23,844693,0
2015-09-29,21.407,21.582,20.957,21.084,968755,0
2015-09-30,21.29,21.29,20.762,21.171,1069331,0
2015-10-01,21.113,21.151,20.702,21.064,996455,0
2015-10-02,20.811,21.473,20.692,21.463,866647,0
2015-10-05,21.622,21.935,21.513,21.828,686268,0
2015-10-06,21.72,21.858,21.3,21.36,747264,0
2015-10-07,21.32,21.407,20.821,21.25,1160708,0
2015-10-08,21.26,21.435,20.996,21.142,1945687,0
2015-10-09,21.074,21.181,20.633,20.692,1578547,0
2015-10-12,20.762,20.831,20.42,20.479,1748781,0
2015-10-13,20.4,20.584,19.802,19.832,2375587,0
2015-10-14,19.744,19.9,19.136,19.882,3621744,0
2015-10-15,19.882,19.959,19.606,19.929,1550234,0
2015-10-16,20.007,20.007,19.714,19.862,1248507,0
2015-10-19,19.734,19.929,19.499,19.812,2449121,0
2015-10-20,19.078,20.672,18.991,19.225,4202646,0
2015-10-21,18.834,18.853,17.611,17.777,3957915,0
2015-10-22,17.935,18.108,17.434,17.553,7175108,0
2015-10-23,17.659,18.188,17.337,18.002,3881563,0
2015-10-26,17.984,18.041,17.717,17.875,1328538,0
2015-10-27,17.777,17.915,17.669,17.767,1069331,0
2015-10-28,17.787,18.188,17.698,18.118,1688833,0
2015-10-29,18.099,18.188,17.993,18.128,1149975,0
2015-10-30,18.198,18.315,17.984,18.168,1160095,0
2015-11-02,18.158,18.648,18.128,18.55,1205794,0
2015-11-03,18.629,19.382,18.629,19.225,1490235,0
2015-11-04,19.048,19.264,18.705,18.922,1556075,0
2015-11-05,18.883,19.019,18.668,18.873,629211,0
2015-11-06,18.804,18.883,18.579,18.814,601307,0
2015-11-09,18.745,18.784,18.442,18.599,743896,0
2015-11-10,18.521,19.001,18.482,18.981,951176,0
2015-11-11,18.942,19.01,18.238,18.599,1150078,0
2015-11-12,18.462,18.725,18.393,18.501,1572209,0
2015-11-13,18.315,18.412,17.63,17.767,1035295,0
2015-11-16,17.717,17.825,17.21,17.582,1478481,0
2015-11-17,17.582,17.582,16.886,17.004,1038772,0
2015-11-18,17.014,17.777,16.984,17.717,861434,0
2015-11-19,17.689,17.767,17.484,17.63,542433,0
2015-11-20,17.797,18.354,17.787,18.021,619705,0
2015-11-23,18.021,18.383,17.915,18.188,491942,0
2015-11-24,18.108,18.501,18.05,18.442,479982,0
2015-11-25,18.501,18.804,18.296,18.754,384721,0
2015-11-27,18.774,18.794,18.218,18.383,257368,0
2015-11-30,18.344,18.373,17.669,17.797,1271403,0
2015-12-01,17.845,18.208,17.747,18.069,793130,0
2015-12-02,18.118,18.442,17.835,17.925,514797,0
2015-12-03,18.031,18.041,17.247,17.415,796016,0
2015-12-04,17.307,17.895,17.307,17.611,727435,0
2015-12-07,17.543,17.875,17.247,17.757,604782,0
2015-12-08,17.494,17.717,17.376,17.601,582461,0
2015-12-09,17.464,17.777,17.044,17.317,614083,0
2015-12-10,17.307,17.591,17.297,17.425,553165,0
2015-12-11,17.122,17.366,16.934,17.142,660590,0
2015-12-14,17.181,17.317,16.651,16.876,1087274,0
2015-12-15,16.994,17.287,16.78,17.092,686347,0
2015-12-16,17.181,17.228,16.711,16.914,1176857,0
2015-12-17,16.924,16.944,16.554,16.866,741540,0
2015-12-18,16.721,16.858,16.476,16.485,3169562,0
2015-12-21,16.621,16.76,16.359,16.476,744401,0
2015-12-22,16.583,17.024,16.466,16.984,786249,0
2015-12-23,17.191,17.523,17.102,17.347,1037033,0
2015-12-24,17.337,17.425,17.112,17.247,364160,0
2015-12-28,17.161,17.191,16.886,17.073,753455,0
2015-12-29,17.161,17.415,16.876,17.004,703529,0
2015-12-30,16.954,17.102,16.808,16.876,535051,0
2015-12-31,16.788,16.934,16.396,16.406,831877,0
2016-01-04,16.042,16.308,15.801,16.288,1365456,0
2016-01-05,16.602,16.71,16.248,16.582,1207084,0
2016-01-06,16.288,16.592,16.008,16.148,960011,0
2016-01-07,15.845,16.376,15.816,16.111,1000087,0
2016-01-08,16.138,16.178,15.413,15.443,1556728,0
2016-01-11,15.365,15.493,14.923,15.326,889746,0
2016-01-12,15.56,15.825,15.177,15.473,861903,0
2016-01-13,15.56,15.669,14.933,15.002,1112452,0
2016-01-14,15.061,15.355,14.658,15.256,1176751,0
2016-01-15,14.805,15.216,14.629,15.138,1431879,0
2016-01-19,15.286,15.306,14.735,14.953,1375696,0
2016-01-20,14.667,15.296,14.472,15.128,2091917,0
2016-01-21,15.051,15.453,14.735,15.355,1742556,0
2016-01-22,15.463,15.796,15.336,15.747,1158490,0
2016-01-25,15.669,15.727,15.326,15.453,815742,0
2016-01-26,15.58,16.082,15.531,15.905,1056496,0
2016-01-27,15.825,15.984,15.443,15.493,925715,0
2016-01-28,15.776,16.052,15.56,16.003,878844,0
2016-01-29,16.082,16.61,16.082,16.602,1101031,0
2016-02-01,16.493,17.092,16.228,16.886,1159409,0
2016-02-02,16.769,17.014,16.602,16.866,816351,0
2016-02-03,17.014,17.396,16.62,17.288,1445782,0
2016-02-04,17.172,17.406,16.857,17.122,1591341,0
2016-02-05,16.759,16.788,16.406,16.474,1124779,0
2016-02-08,16.268,16.396,15.895,16.278,913812,0
2016-02-09,16.111,16.426,16.072,16.198,633169,0
2016-02-10,16.327,16.582,16.198,16.208,497971,0
2016-02-11,15.855,16.148,15.59,15.845,522955,0
2016-02-12,16.042,16.459,15.825,16.386,544222,0
2016-02-16,16.562,16.7,16.218,16.562,1188673,0
2016-02-17,16.788,17.486,16.788,17.288,1051766,0
2016-02-18,17.278,17.386,17.044,17.182,632612,0
2016-02-19,17.092,17.092,16.592,16.964,753368,0
2016-02-22,17.142,17.396,16.994,17.211,796606,0
2016-02-23,16.944,17.56,16.239,16.464,2001667,0
2016-02-24,16.347,17.268,16.238,17.182,1135287,0
2016-02-25,17.268,18.654,17.142,18.644,1705174,0
2016-02-26,18.741,19.183,18.142,18.271,1830079,0
2016-02-29,18.271,19.272,18.261,18.585,1548673,0
2016-03-01,18.644,19.183,18.487,19.125,1288619,0
2016-03-02,19.045,19.624,18.949,19.596,1171864,0
2016-03-03,19.557,19.759,19.35,19.614,1134559,0
2016-03-04,19.586,19.862,19.193,19.282,876584,0
2016-03-07,19.193,19.567,19.036,19.163,992696,0
2016-03-08,19.065,19.163,18.447,18.506,1144050,0
2016-03-09,18.595,18.88,18.398,18.535,919930,0
2016-03-10,18.565,18.711,18.202,18.388,448560,0
2016-03-11,18.625,18.929,18.575,18.8,622973,0
2016-03-14,18.76,18.919,18.281,18.359,630166,0
2016-03-15,18.291,18.526,18.192,18.457,1131881,0
2016-03-16,18.339,18.339,17.651,17.868,931785,0
2016-03-17,17.868,18.56,17.828,18.496,765999,0
2016-03-18,18.635,19.016,18.487,18.721,1211105,0
2016-03-21,18.721,18.87,18.301,18.359,468371,0
2016-03-22,18.281,18.437,17.908,18.142,469649,0
2016-03-23,18.006,18.045,17.481,17.486,751654,0
2016-03-24,17.426,17.574,17.034,17.396,848388,0
2016-03-28,17.466,17.878,17.466,17.641,485318,0
2016-03-29,17.641,17.957,17.446,17.957,919889,0
2016-03-30,18.006,18.311,17.928,17.938,560463,0
2016-03-31,17.938,18.262,17.938,18.143,763419,0
2016-04-01,18.073,18.123,17.573,17.612,888252,0
2016-04-04,17.621,17.799,17.199,17.209,1163474,0
2016-04-05,17.129,17.246,16.844,17.08,706112,0
2016-04-06,17.071,17.227,16.794,17.129,474324,0
2016-04-07,17.051,17.286,16.716,16.824,709158,0
2016-04-08,16.862,16.862,16.192,16.421,475258,0
2016-04-11,16.557,16.746,16.322,16.342,503127,0
2016-04-12,16.441,17.179,16.411,17.041,860940,0
2016-04-13,17.139,17.534,17.099,17.524,1016736,0
2016-04-14,17.564,17.957,17.276,17.769,980227,0
2016-04-15,17.719,18.439,17.68,18.223,934053,0
2016-04-18,18.183,18.508,18.015,18.498,838729,0
2016-04-19,18.567,18.813,18.474,18.537,722757,0
2016-04-20,18.537,18.714,18.469,18.656,830431,0
2016-04-21,18.753,19.138,18.518,18.961,644470,0
2016-04-22,19.02,19.562,18.951,19.109,1070152,0
2016-04-25,19.109,19.109,18.724,18.893,1183619,0
2016-04-26,18.922,19.296,18.913,19.266,1069247,0
2016-04-27,18.203,18.991,18.203,18.833,704659,0
2016-04-28,18.744,19.099,18.637,18.666,716844,0
2016-04-29,18.646,18.873,18.282,18.666,783831,0
2016-05-02,18.714,18.833,18.379,18.646,1086004,0
2016-05-03,19.768,20.39,18.685,18.813,1815353,0
2016-05-04,18.744,18.863,18.253,18.646,1704794,0
2016-05-05,18.637,18.798,18.389,18.656,1181519,0
2016-05-06,18.547,18.714,18.233,18.637,913627,0
2016-05-09,18.675,19.197,18.675,18.971,1053217,0
2016-05-10,18.942,19.124,18.823,19.039,688163,0
2016-05-11,18.883,18.883,17.868,17.888,1254644,0
2016-05-12,17.888,18.045,17.573,17.621,1026515,0
2016-05-13,17.444,17.704,17.051,17.099,916911,0
2016-05-16,17.119,17.169,16.794,16.951,922448,0
2016-05-17,16.971,17.129,16.666,16.804,1060886,0
2016-05-18,16.746,16.921,16.391,16.478,733001,0
2016-05-19,16.459,16.931,16.401,16.716,671617,0
2016-05-20,16.746,17.189,16.626,17.089,883058,0
2016-05-23,17.119,17.316,16.971,17.099,1052495,0
2016-05-24,17.109,17.37,16.961,17.159,934402,0
2016-05-25,17.179,17.306,17.031,17.139,987746,0
2016-05-26,17.227,17.454,17.08,17.375,706413,0
2016-05-27,17.336,17.957,17.266,17.749,931889,0
2016-05-31,17.769,18.05,17.719,17.938,855153,0
2016-06-01,17.808,18.35,17.789,18.203,674311,0
2016-06-02,18.203,18.646,18.163,18.577,740774,0
2016-06-03,18.577,18.666,18.345,18.607,1002885,0
2016-06-06,18.597,18.685,18.36,18.607,665822,0
2016-06-07,18.617,18.863,18.406,18.833,634478,0
2016-06-08,18.833,19.474,18.803,19.404,1168878,0
2016-06-09,19.217,19.828,19.089,19.75,1537060,0
2016-06-10,19.572,19.62,19.128,19.237,1105631,0
2016-06-13,19.148,19.167,18.773,18.843,864684,0
2016-06-14,18.753,18.981,18.513,18.942,923421,0
2016-06-15,18.942,19.552,18.913,19.444,1291309,0
2016-06-16,19.345,19.345,18.773,19.207,1288165,0
2016-06-17,19.257,20.173,19.109,19.946,2091467,0
2016-06-20,19.975,20.872,19.975,20.163,2202811,0
2016-06-21,20.153,20.445,20.035,20.192,1428713,0
2016-06-22,20.173,20.35,20.015,20.064,598374,0
2016-06-23,20.31,20.39,20.025,20.3,901292,0
2016-06-24,19.64,20.114,19.464,19.848,5019607,0
2016-06-27,19.572,19.572,18.233,18.695,1758755,0
2016-06-28,18.942,19.207,18.577,18.793,1313851,0
2016-06-29,19.012,19.92,18.972,19.831,1293661,0
2016-06-30,19.91,20.088,19.544,20.078,1544152,0
2016-07-01,20.098,20.522,20.058,20.375,907533,0
2016-07-05,20.256,20.295,19.574,19.703,481838,0
2016-07-06,19.594,20.049,19.476,19.999,999187,0
2016-07-07,20.305,21.259,20.305,21.125,1814314,0
2016-07-08,21.324,22.144,21.324,22.004,1684800,0
2016-07-11,22.064,22.36,21.828,22.134,1451889,0
2016-07-12,22.293,22.904,22.154,22.775,1189449,0
2016-07-13,22.914,23.102,22.469,22.648,1280925,0
2016-07-14,22.825,22.825,22.509,22.538,1603585,0
2016-07-15,22.598,22.923,22.588,22.845,765274,0
2016-07-18,22.845,23.023,22.628,22.825,804246,0
2016-07-19,22.825,22.904,22.563,22.667,716135,0
2016-07-20,22.845,23.162,22.648,22.727,1145300,0
2016-07-21,22.737,22.894,22.499,22.578,1100485,0
2016-07-22,22.154,22.233,21.818,21.944,1464509,0
2016-07-25,21.994,22.104,21.858,22.024,1723068,0
2016-07-26,21.915,24.327,21.848,24.041,2842395,0
2016-07-27,24.1,24.728,24.051,24.494,2112844,0
2016-07-28,24.387,24.407,23.714,24.188,1817155,0
2016-07-29,24.168,24.407,23.744,24.198,1205694,0
2016-08-01,24.11,24.427,23.636,24.1,771511,0
2016-08-02,24.07,24.203,23.235,23.329,905017,0
2016-08-03,22.864,23.447,22.588,23.309,1154451,0
2016-08-04,23.397,23.664,23.102,23.142,554298,0
2016-08-05,23.339,23.724,23.23,23.517,803682,0
2016-08-08,23.577,23.793,23.23,23.329,446748,0
2016-08-09,23.348,23.348,22.815,22.835,637947,0
2016-08-10,22.805,23.23,22.775,22.983,636485,0
2016-08-11,23.22,23.837,23.211,23.674,713912,0
2016-08-12,23.22,23.636,23.22,23.616,659738,0
2016-08-15,23.694,24.128,23.694,23.882,685909,0
2016-08-16,24.317,24.494,23.972,24.158,915914,0
2016-08-17,24.09,24.288,23.783,23.882,730499,0
2016-08-18,24.138,24.307,23.892,24.228,1024731,0
2016-08-19,24.218,25.236,24.133,24.909,1330634,0
2016-08-22,24.879,24.959,24.504,24.613,712591,0
2016-08-23,24.743,24.84,24.613,24.811,516554,0
2016-08-24,24.743,24.869,24.613,24.84,578815,0
2016-08-25,24.703,24.86,24.188,24.417,492393,0
2016-08-26,24.407,24.653,24.1,24.367,480888,0
2016-08-29,24.494,24.494,24.228,24.268,321911,0
2016-08-30,24.051,24.08,23.417,23.547,663163,0
2016-08-31,23.467,23.724,23.25,23.626,717417,0
2016-09-01,23.567,23.656,23.018,23.032,1298901,0
2016-09-02,23.102,23.25,22.737,23.032,632157,0
2016-09-06,23.112,23.181,22.173,22.697,1039674,0
2016-09-07,22.756,22.963,22.558,22.923,605557,0
2016-09-08,22.775,22.884,22.573,22.687,537645,0
2016-09-09,22.519,22.658,22.263,22.273,779271,0
2016-09-12,22.183,22.529,21.858,22.399,897494,0
2016-09-13,22.32,22.429,21.808,21.935,556178,0
2016-09-14,21.877,21.984,21.51,21.599,488017,0
2016-09-15,21.412,22.074,21.284,22.024,577683,0
2016-09-16,21.974,22.104,21.828,22.044,981387,0
2016-09-19,22.084,22.727,22.084,22.38,982383,0
2016-09-20,22.538,23.042,22.33,22.548,779221,0
2016-09-21,22.667,22.864,22.38,22.845,607311,0
2016-09-22,22.963,23.25,22.717,23.23,651155,0
2016-09-23,23.132,23.396,23.082,23.112,522499,0
2016-09-26,22.904,22.973,22.429,22.479,1546177,0
2016-09-27,22.499,23.042,22.33,22.894,670767,0
2016-09-28,22.815,23.052,22.618,22.727,370396,0
2016-09-29,22.658,23.123,22.301,22.311,303822,0
2016-09-30,22.488,22.914,22.398,22.815,589287,0
2016-10-03,22.765,22.835,22.518,22.707,658929,0
2016-10-04,22.667,22.974,22.518,22.835,666609,0
2016-10-05,22.884,22.914,22.518,22.518,939485,0
2016-10-06,22.528,22.667,22.311,22.538,412274,0
2016-10-07,22.687,22.894,22.418,22.498,658518,0
2016-10-10,22.618,23.053,22.528,22.974,937328,0
2016-10-11,22.934,22.994,22.369,22.498,345339,0
2016-10-12,22.408,22.697,22.339,22.588,427771,0
2016-10-13,22.242,22.388,22.092,22.222,630193,0
2016-10-14,22.301,22.458,22.212,22.349,1153600,0
2016-10-17,22.292,22.317,21.801,21.836,1394798,0
2016-10-18,20.468,22.349,20.419,21.061,3320533,0
2016-10-19,20.884,21.586,20.884,21.28,1812623,0
2016-10-20,21.29,21.39,20.72,20.972,1366062,0
2016-10-21,20.675,20.894,20.635,20.775,742889,0
2016-10-24,20.904,21.161,20.665,20.745,785971,0
2016-10-25,20.439,20.864,20.389,20.745,889762,0
2016-10-26,20.675,21.201,20.675,20.775,727890,0
2016-10-27,20.805,20.962,20.497,20.576,1035939,0
2016-10-28,20.596,21.25,20.596,21.191,1117985,0
2016-10-31,21.24,21.24,20.884,21.151,689945,0
2016-11-01,21.131,21.35,20.785,20.914,588699,0
2016-11-02,21.24,21.776,20.972,21.071,1094193,0
2016-11-03,21.161,21.181,20.924,20.992,511111,0
2016-11-04,21.141,21.656,20.992,21.171,730871,0
2016-11-07,21.567,21.766,21.38,21.537,1224487,0
2016-11-08,21.517,21.656,21.22,21.527,569869,0
2016-11-09,21.151,21.776,20.819,21.576,1058114,0
2016-11-10,21.875,22.578,21.846,22.488,1053802,0
2016-11-11,22.379,23.499,22.252,23.033,1384869,0
2016-11-14,23.281,24.292,23.212,23.975,1633373,0
2016-11-15,23.796,23.915,23.043,23.38,688618,0
2016-11-16,23.419,23.519,23.146,23.429,610703,0
2016-11-17,23.409,23.687,23.192,23.638,575616,0
2016-11-18,23.539,23.717,23.172,23.658,671405,0
2016-11-21,23.509,24.005,23.509,24.005,954510,0
2016-11-22,24.054,24.559,24.054,24.509,824895,0
2016-11-23,24.421,24.718,24.321,24.718,508644,0
2016-11-25,24.895,25.074,24.703,24.817,233908,0
2016-11-28,24.658,24.768,24.162,24.411,617457,0
2016-11-29,24.381,24.381,22.994,23.014,1231928,0
2016-11-30,23.014,23.221,22.147,22.319,1510638,0
2016-12-01,22.528,23.024,22.319,22.418,1055930,0
2016-12-02,22.329,22.428,22.172,22.232,665799,0
2016-12-05,22.408,23.143,22.359,22.954,1441313,0
2016-12-06,22.964,23.266,22.568,23.172,1104226,0
2016-12-07,23.172,24.46,23.123,24.192,1494461,0
2016-12-08,24.341,24.985,24.282,24.865,1211125,0
2016-12-09,24.885,24.975,24.568,24.668,784095,0
2016-12-12,24.242,24.509,24.192,24.292,738257,0
2016-12-13,24.361,24.499,23.598,23.618,1055086,0
2016-12-14,23.638,23.816,22.904,23.043,1132080,0
2016-12-15,23.113,23.202,22.558,22.677,777817,0
2016-12-16,22.667,22.765,21.913,22.132,1819445,0
2016-12-19,22.202,22.548,21.972,22.152,1256764,0
2016-12-20,22.212,22.677,21.933,22.438,962156,0
2016-12-21,22.508,22.638,22.132,22.458,492716,0
2016-12-22,22.438,22.438,21.656,21.676,1085504,0
2016-12-23,21.686,21.894,21.616,21.706,719942,0
2016-12-27,21.726,21.982,21.726,21.756,453082,0
2016-12-28,21.856,21.913,21.596,21.756,834646,0
2016-12-29,21.786,22.083,21.786,21.875,541663,0
2016-12-30,21.826,21.953,21.596,21.806,747420,0
2017-01-03,21.983,22.331,21.696,21.756,1225700,0
2017-01-04,21.963,22.65,21.923,22.61,1510099,0
2017-01-05,22.133,22.243,21.796,22.053,794587,0
2017-01-06,22.153,22.253,21.933,22.113,663743,0
2017-01-09,21.993,22.143,21.676,21.706,582651,0
2017-01-10,21.636,22.331,21.636,22.013,648076,0
2017-01-11,21.933,21.963,21.551,21.606,515223,0
2017-01-12,21.457,21.606,21.079,21.437,785749,0
2017-01-13,21.566,22.615,21.566,22.55,1210192,0
2017-01-17,22.55,23.424,22.55,23.305,1290311,0
2017-01-18,23.305,23.345,22.68,23.206,1512384,0
2017-01-19,23.225,23.305,22.64,22.768,1414739,0
2017-01-20,22.798,23.176,22.798,23.117,676839,0
2017-01-23,23.027,23.414,22.947,23.235,600744,0
2017-01-24,23.245,23.841,23.245,23.772,574602,0
2017-01-25,23.841,24.07,23.702,23.891,779710,0
2017-01-26,23.841,24.05,23.504,23.574,501688,0
2017-01-27,23.584,23.772,23.117,23.663,1498589,0
2017-01-30,23.484,23.484,22.788,22.917,1096050,0
2017-01-31,22.5,23.345,22.203,23.335,939306,0
2017-02-01,23.315,23.315,22.848,23.037,755998,0
2017-02-02,22.947,23.176,22.47,22.877,981872,0
2017-02-03,22.213,22.213,21.039,21.089,2842911,0
2017-02-06,21,21.149,20.802,20.882,1388210,0
2017-02-07,22.808,22.887,21.993,22.113,2589791,0
2017-02-08,22.113,22.754,21.953,22.72,1610468,0
2017-02-09,22.759,23.127,22.68,22.987,635876,0
2017-02-10,23.394,23.822,23.25,23.643,746242,0
2017-02-13,23.643,23.841,23.285,23.384,885849,0
2017-02-14,23.305,23.762,23.305,23.504,828154,0
2017-02-15,23.305,23.672,23.186,23.663,676203,0
2017-02-16,23.752,23.841,23.235,23.534,963580,0
2017-02-17,23.514,23.633,23.235,23.564,925975,0
2017-02-21,23.474,23.921,23.345,23.901,1137248,0
2017-02-22,24.566,25.163,24.1,25.083,1263236,0
2017-02-23,24.636,26.017,24.636,24.815,1475204,0
2017-02-24,24.586,25.223,24.487,25.023,766863,0
2017-02-27,25.093,25.461,24.894,25.441,1017019,0
2017-02-28,25.311,25.421,24.815,25.004,1057470,0
2017-03-01,25.203,25.55,25.053,25.47,1111939,0
2017-03-02,25.331,26.238,25.331,26.087,990513,0
2017-03-03,26.027,26.204,25.012,25.223,1007362,0
2017-03-06,25.203,25.485,24.954,25.431,555457,0
2017-03-07,25.301,25.515,25.004,25.123,382135,0
2017-03-08,25.223,25.5,24.756,25.291,495417,0
2017-03-09,25.243,25.381,24.914,24.944,434223,0
2017-03-10,25.223,25.371,24.984,25.023,875020,0
2017-03-13,25.083,25.203,24.626,24.855,757930,0
2017-03-14,24.984,25.053,24.686,24.736,727884,0
2017-03-15,24.864,25.083,24.636,24.984,700125,0
2017-03-16,25.004,25.138,24.805,24.984,704398,0
2017-03-17,25.193,25.321,24.999,25.272,1080167,0
2017-03-20,25.263,25.321,24.934,25.193,483466,0
2017-03-21,25.243,25.253,24.149,24.408,618528,0
2017-03-22,24.169,24.308,23.871,24.259,439953,0
2017-03-23,24.328,24.864,24.328,24.666,386214,0
2017-03-24,24.646,24.92,24.368,24.756,385857,0
2017-03-27,24.457,25.381,24.418,25.253,875578,0
2017-03-28,25.163,25.401,25.033,25.282,560747,0
2017-03-29,25.143,25.63,25.004,25.5,381950,0
2017-03-30,25.242,25.555,24.973,25.192,558607,0
2017-03-31,25.222,25.232,24.793,24.863,735701,0
2017-04-03,24.823,25.013,24.286,24.296,619640,0
2017-04-04,24.216,24.345,23.474,23.688,841707,0
2017-04-05,23.847,23.967,23.389,23.549,834955,0
2017-04-06,23.718,24.186,23.629,23.917,667245,0
2017-04-07,23.818,24.186,23.708,24.146,806037,0
2017-04-10,24.156,24.485,23.987,24.196,556039,0
2017-04-11,24.156,24.525,24.146,24.445,589864,0
2017-04-12,24.296,24.435,24.166,24.266,394335,0
2017-04-13,24.236,24.286,23.599,23.599,425513,0
2017-04-17,23.659,24.037,23.649,23.957,637168,0
2017-04-18,23.758,23.967,23.449,23.768,653348,0
2017-04-19,23.857,24.176,23.857,24.027,534808,0
2017-04-20,24.226,24.555,24.047,24.435,782045,0
2017-04-21,24.156,24.445,23.987,24.077,528600,0
2017-04-24,24.555,24.704,23.947,24.246,718894,0
2017-04-25,24.415,24.644,24.206,24.256,541903,0
2017-04-26,24.385,24.545,24.116,24.395,1185443,0
2017-04-27,24.495,24.495,24.027,24.335,494593,0
2017-04-28,24.276,24.276,23.649,24.007,547852,0
2017-05-01,24.097,24.097,23.519,23.917,434790,0
2017-05-02,24.107,24.107,23.847,24.007,389402,0
2017-05-03,23.897,23.987,23.539,23.748,392241,0
2017-05-04,23.798,24.047,23.539,23.748,449312,0
2017-05-05,23.808,23.808,23.349,23.609,1016235,0
2017-05-08,23.728,24.141,23.579,23.977,770322,0
2017-05-09,23.977,24.515,23.788,24.276,1470606,0
2017-05-10,25.889,26.735,25.152,25.928,3577063,0
2017-05-11,25.928,25.928,24.515,25.003,1342718,0
2017-05-12,25.022,25.022,24.395,24.903,985303,0
2017-05-15,24.913,25.799,24.863,25.51,1706845,0
2017-05-16,25.47,25.47,24.475,24.535,1530878,0
2017-05-17,25.331,25.61,24.624,25.092,1730652,0
2017-05-18,25.102,25.59,25.032,25.112,1243454,0
2017-05-19,24.943,25.152,24.286,25.032,1124453,0
2017-05-22,25.112,25.62,24.893,25.003,533151,0
2017-05-23,25.142,25.162,24.704,25.142,717425,0
2017-05-24,25.142,25.192,24.863,24.973,573514,0
2017-05-25,25.192,25.441,24.923,25.252,1303209,0
2017-05-26,25.341,25.884,25.252,25.839,677904,0
2017-05-30,25.879,26.158,25.69,25.988,527301,0
2017-05-31,26.098,26.098,25.838,25.889,827970,0
2017-06-01,25.938,25.994,25.7,25.839,702484,0
2017-06-02,26.008,26.247,25.909,25.968,1214567,0
2017-06-05,25.899,26.098,25.71,25.938,728578,0
2017-06-06,25.7,26.038,25.61,25.789,634786,0
2017-06-07,25.789,25.898,25.61,25.839,646952,0
2017-06-08,26.008,26.725,25.879,26.406,939109,0
2017-06-09,26.406,26.964,26.287,26.745,637446,0
2017-06-12,26.745,27.263,26.616,26.775,858938,0
2017-06-13,26.884,27.004,26.606,26.974,418516,0
2017-06-14,26.924,27.044,26.656,26.735,513300,0
2017-06-15,26.456,26.785,26.218,26.765,514150,0
2017-06-16,26.496,26.598,26.018,26.376,1062278,0
2017-06-19,26.546,26.735,26.376,26.446,1300345,0
2017-06-20,26.436,26.496,25.461,25.54,716705,0
2017-06-21,25.48,25.73,25.162,25.222,819736,0
2017-06-22,25.232,25.968,25.132,25.899,644283,0
2017-06-23,25.938,26.287,25.889,26.257,2079531,0
2017-06-26,26.386,26.626,26.247,26.486,788070,0
2017-06-27,26.486,26.656,26.367,26.496,535032,0
2017-06-28,26.596,27.054,26.596,27.044,1010065,0
2017-06-29,27.104,27.503,26.894,27.413,932836,0
2017-06-30,27.702,28.052,27.553,27.952,656043,0
2017-07-03,27.992,28.166,27.643,27.792,223910,0
2017-07-05,27.832,27.832,27.323,27.523,390915,0
2017-07-06,27.403,27.403,26.944,27.104,501691,0
2017-07-07,27.233,27.523,26.984,27.393,377552,0
2017-07-10,27.373,27.523,26.964,27.403,551884,0
2017-07-11,27.453,27.453,26.924,27.034,388401,0
2017-07-12,27.134,27.343,27.034,27.184,405424,0
2017-07-13,27.343,27.373,27.004,27.323,793158,0
2017-07-14,27.303,27.333,26.964,27.263,409347,0
2017-07-17,27.253,27.533,27.154,27.194,426131,0
2017-07-18,27.114,27.393,26.904,26.984,399719,0
2017-07-19,27.024,27.184,26.844,27.054,283946,0
2017-07-20,26.994,27.613,26.774,27.603,721105,0
2017-07-21,27.772,28.052,27.243,27.503,441408,0
2017-07-24,27.223,27.528,26.695,26.874,463583,0
2017-07-25,27.004,28.022,26.964,27.932,571818,0
2017-07-26,27.922,27.992,27.443,27.732,391014,0
2017-07-27,27.722,28.157,27.473,27.912,476145,0
2017-07-28,27.842,28.351,27.802,28.002,409361,0
2017-07-31,28.112,28.211,27.782,28.142,467568,0
2017-08-01,28.171,28.401,27.882,28.381,469795,0
2017-08-02,28.251,28.581,27.613,27.862,689444,0
2017-08-03,27.822,28.211,27.573,27.633,405999,0
2017-08-04,27.673,27.994,27.573,27.682,583668,0
2017-08-07,27.802,28.152,27.722,27.812,727555,0
2017-08-08,27.952,28.201,27.663,27.722,880973,0
2017-08-09,28.052,28.122,25.797,27.004,1675649,0
2017-08-10,27.074,27.253,25.886,25.886,1027209,0
2017-08-11,25.697,26.705,25.238,26.585,1421411,0
2017-08-14,26.754,27.184,26.625,27.054,1319700,0
2017-08-15,26.954,26.954,26.026,26.126,859670,0
2017-08-16,26.445,26.904,26.445,26.645,783516,0
2017-08-17,26.515,26.545,26.096,26.106,715813,0
2017-08-18,25.806,26.056,25.487,25.756,776440,0
2017-08-21,25.707,26.026,25.557,25.886,614910,0
2017-08-22,26.146,26.146,25.717,25.816,411621,0
2017-08-23,25.687,25.961,25.607,25.677,612272,0
2017-08-24,25.926,26.196,25.796,26.066,451368,0
2017-08-25,26.136,26.395,26.046,26.245,325356,0
2017-08-28,26.305,26.325,26.006,26.275,396926,0
2017-08-29,25.926,26.285,25.517,25.766,541181,0
2017-08-30,25.697,25.946,25.607,25.627,349616,0
2017-08-31,25.697,26.265,25.677,26.245,474572,0
2017-09-01,26.345,26.625,26.315,26.555,314947,0
2017-09-05,26.575,26.984,26.555,26.744,688265,0
2017-09-06,26.924,27.184,26.575,26.585,636821,0
2017-09-07,26.754,26.954,26.595,26.924,455979,0
2017-09-08,26.854,26.904,26.535,26.794,309219,0
2017-09-11,26.844,27.114,26.844,26.894,316153,0
2017-09-12,27.004,27.024,26.754,26.784,174247,0
2017-09-13,26.774,27.104,26.485,27.034,544028,0
2017-09-14,26.934,26.944,26.315,26.445,413635,0
2017-09-15,26.345,26.834,26.156,26.794,855045,0
2017-09-18,26.844,27.203,26.714,27.194,402078,0
2017-09-19,27.164,27.563,27.154,27.473,556117,0
2017-09-20,27.423,27.553,27.014,27.463,424478,0
2017-09-21,27.443,27.563,27.064,27.174,612449,0
2017-09-22,27.064,27.513,27.064,27.483,513839,0
2017-09-25,27.533,27.792,27.423,27.682,558125,0
2017-09-26,27.782,28.152,27.702,28.002,433528,0
2017-09-27,27.942,28.9,27.902,28.84,874210,0
2017-09-28,28.7,28.94,28.511,28.88,904033,0
2017-09-29,28.94,29.2,28.61,28.85,851776,0
2017-10-02,28.9,29.61,28.62,29.44,911238,0
2017-10-03,29.56,29.62,28.97,29.05,940229,0
2017-10-04,29.09,29.26,28.805,28.94,696806,0
2017-10-05,28.94,29.07,28.77,29.02,685835,0
2017-10-06,28.87,29.09,28.85,29.04,289901,0
2017-10-09,28.87,28.88,28.39,28.7,698891,0
2017-10-10,28.84,29.04,28.69,28.73,424161,0
2017-10-11,28.6,28.77,28.18,28.2,853724,0
2017-10-12,28.22,28.22,27.77,27.8,985154,0
2017-10-13,27.8,28.07,27.77,27.97,667303,0
2017-10-16,28.01,28.11,27.72,27.73,801206,0
2017-10-17,27.91,28.34,27.79,27.93,487006,0
2017-10-18,28,28.26,27.88,28.09,304410,0
2017-10-19,27.72,28.07,27.72,28.06,553913,0
2017-10-20,28.5,29.51,28.41,28.87,803511,0
2017-10-23,28.81,29.34,28.49,28.66,843938,0
2017-10-24,28.65,29.44,28.65,28.9,569381,0
2017-10-25,28.87,29.04,28.4,28.84,607668,0
2017-10-26,28.92,29.25,28.83,29.16,586570,0
2017-10-27,29.27,29.37,28.82,29.35,622327,0
2017-10-30,29.25,29.25,28.35,28.38,489692,0
2017-10-31,28.37,28.37,27.275,27.3,1106705,0
2017-11-01,27.63,27.63,26.79,27.13,933345,0
2017-11-02,27.04,27.27,26.67,26.8,899139,0
2017-11-03,26.85,27.34,26.575,26.59,819855,0
2017-11-06,26.63,26.88,26.425,26.45,658960,0
2017-11-07,26.52,26.71,26.15,26.45,1203668,0
2017-11-08,25.85,28.19,25.25,28.02,2299395,0
2017-11-09,27.64,28.33,26.88,26.99,1603879,0
2017-11-10,26.92,27.95,26.81,27.75,1230837,0
