Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.247,28.528,27.978,28.528,490859,0
2005-02-28,28.379,28.666,28.186,28.264,332954,0
2005-03-01,28.414,28.637,28.192,28.254,403173,0
2005-03-02,28.296,28.296,27.844,27.928,450089,0
2005-03-03,27.915,28.211,27.893,28.007,173049,0
2005-03-04,28.157,28.691,28.12,28.534,381541,0
2005-03-07,28.414,28.968,28.355,28.727,500174,0
2005-03-08,28.757,28.968,28.727,28.848,691030,0
2005-03-09,28.697,28.963,28.625,28.752,244432,0
2005-03-10,28.848,29.063,28.457,28.548,396346,0
2005-03-11,28.697,28.697,28.277,28.426,339109,0
2005-03-14,28.414,28.734,28.397,28.404,279869,0
2005-03-15,28.42,28.95,28.42,28.666,264399,0
2005-03-16,28.528,28.643,28.438,28.523,167059,0
2005-03-17,28.404,28.464,27.796,28.138,645602,0
2005-03-18,28.079,28.2,27.945,28.186,225628,0
2005-03-21,28.243,28.243,27.887,28.169,226460,0
2005-03-22,28.127,28.186,27.934,28.138,276045,0
2005-03-23,27.887,27.893,27.401,27.68,242430,0
2005-03-24,27.707,28.018,27.645,27.844,323300,0
2005-03-28,27.785,28.138,27.68,27.957,432124,0
2005-03-29,27.957,28.138,27.473,27.573,288026,0
2005-03-30,27.435,28.007,27.435,27.904,261570,0
2005-03-31,27.844,28.355,27.707,28.338,331952,0
2005-04-01,28.36,28.697,28.079,28.243,393847,0
2005-04-04,28.247,28.42,28.11,28.42,236943,0
2005-04-05,28.42,28.601,28.269,28.542,327463,0
2005-04-06,28.661,28.673,28.22,28.338,355251,0
2005-04-07,28.216,28.523,28.103,28.474,143597,0
2005-04-08,28.391,28.589,28.296,28.438,174379,0
2005-04-11,28.317,28.469,27.953,28.079,433953,0
2005-04-12,27.466,27.466,25.452,26.805,4340351,0
2005-04-13,26.568,26.84,26.294,26.792,883710,0
2005-04-14,26.764,27.068,26.491,26.834,632293,0
2005-04-15,26.684,26.895,26.246,26.311,569229,0
2005-04-18,26.352,26.906,26.162,26.42,826640,0
2005-04-19,26.895,27.344,26.854,27.202,866074,0
2005-04-20,27.29,27.351,26.984,27.19,774726,0
2005-04-21,27.19,27.279,27.045,27.165,609666,0
2005-04-22,27.169,27.169,26.984,27.064,370890,0
2005-04-25,27.079,27.585,27.045,27.585,325964,0
2005-04-26,27.525,27.639,27.094,27.117,406498,0
2005-04-27,27.045,27.542,27.037,27.255,451089,0
2005-04-28,27.134,27.375,27.106,27.351,269555,0
2005-04-29,27.045,27.141,26.665,27.008,585867,0
2005-05-02,27.045,27.106,26.714,27.002,319307,0
2005-05-03,26.881,26.949,26.157,26.311,939120,0
2005-05-04,26.162,27.037,26.053,27.037,559081,0
2005-05-05,26.582,26.906,26.45,26.743,424635,0
2005-05-06,26.684,27.1,26.684,27.037,295016,0
2005-05-09,27.045,27.194,27.037,27.134,145429,0
2005-05-10,26.743,27.194,26.743,27.169,337613,0
2005-05-11,27.194,27.272,26.984,27.045,354084,0
2005-05-12,27.045,27.261,26.895,26.998,383536,0
2005-05-13,26.984,27.1,26.51,26.84,269889,0
2005-05-16,26.901,27.536,26.86,27.339,295182,0
2005-05-17,27.219,27.508,26.971,27.32,276375,0
2005-05-18,27.459,27.519,27.134,27.344,457743,0
2005-05-19,27.435,27.466,27.202,27.314,352088,0
2005-05-20,27.406,27.466,27.117,27.255,348092,0
2005-05-23,27.134,27.314,27.058,27.314,220135,0
2005-05-24,27.165,27.549,27.045,27.314,347260,0
2005-05-25,27.175,27.255,27.02,27.117,141097,0
2005-05-26,27.202,27.435,26.984,27.219,168720,0
2005-05-27,27.068,27.213,26.917,27.175,145429,0
2005-05-31,27.202,27.314,26.901,27.286,233447,0
2005-06-01,27.231,27.934,27.231,27.748,242430,0
2005-06-02,27.707,27.869,27.645,27.832,140769,0
2005-06-03,27.796,27.957,27.568,27.707,163400,0
2005-06-06,27.748,27.978,27.694,27.978,121801,0
2005-06-07,28.067,28.595,27.978,28.583,328121,0
2005-06-08,28.576,28.661,28.048,28.169,277712,0
2005-06-09,28.157,28.397,28.127,28.151,107658,0
2005-06-10,28.12,28.138,27.577,27.897,216475,0
2005-06-13,27.887,28.029,27.531,27.832,186031,0
2005-06-14,27.766,27.945,27.663,27.707,283700,0
2005-06-15,27.707,27.758,27.339,27.386,170052,0
2005-06-16,27.375,27.495,27.375,27.466,277875,0
2005-06-17,27.519,27.562,27.314,27.406,157074,0
2005-06-20,27.351,27.406,27.286,27.314,106492,0
2005-06-21,27.344,27.393,27.272,27.328,265561,0
2005-06-22,27.303,27.626,27.255,27.562,207326,0
2005-06-23,27.525,27.88,27.525,27.645,276045,0
2005-06-24,27.585,27.707,27.231,27.659,230121,0
2005-06-27,27.585,27.737,27.542,27.659,174048,0
2005-06-28,27.737,27.953,27.549,27.945,217141,0
2005-06-29,27.945,28.145,27.904,28.06,332954,0
2005-06-30,28.127,28.391,28.079,28.09,418476,0
2005-07-01,28.067,28.211,27.945,28.013,166892,0
2005-07-05,28.162,28.366,28.157,28.35,374718,0
2005-07-06,28.169,28.457,27.897,28.186,484202,0
2005-07-07,28.18,28.216,27.91,28.216,184695,0
2005-07-08,28.216,28.486,28.067,28.438,332788,0
2005-07-11,28.474,28.848,28.474,28.788,296011,0
2005-07-12,28.788,28.848,28.408,28.464,230620,0
2005-07-13,28.397,28.843,28.18,28.666,338108,0
2005-07-14,28.666,28.848,28.655,28.697,251588,0
2005-07-15,28.666,28.666,28.35,28.379,195181,0
2005-07-18,28.397,28.486,28.096,28.397,165395,0
2005-07-19,28.397,29.022,28.397,28.739,306829,0
2005-07-20,28.697,28.909,28.601,28.877,137108,0
2005-07-21,28.936,28.998,28.637,28.821,174880,0
2005-07-22,28.916,29.063,28.727,29.053,213814,0
2005-07-25,29.046,29.081,28.848,28.998,124464,0
2005-07-26,28.931,29.027,28.788,28.968,187025,0
2005-07-27,27.945,28.247,27.737,27.737,634454,0
2005-07-28,27.826,27.945,27.194,27.502,645936,0
2005-07-29,27.621,27.717,27.314,27.363,168054,0
2005-08-01,27.423,27.778,27.381,27.717,207992,0
2005-08-02,27.645,27.994,27.645,27.915,343103,0
2005-08-03,27.626,27.626,27.165,27.344,164893,0
2005-08-04,27.194,27.194,26.901,26.992,289687,0
2005-08-05,26.967,27.002,26.233,26.714,377548,0
2005-08-08,26.696,27.219,26.696,27.111,266395,0
2005-08-09,27.169,27.466,27.134,27.344,171052,0
2005-08-10,27.645,27.71,27.473,27.675,282204,0
2005-08-11,27.616,27.994,27.592,27.945,313485,0
2005-08-12,27.856,27.945,27.694,27.915,143764,0
2005-08-15,27.945,27.945,27.799,27.887,134111,0
2005-08-16,28.007,28.007,27.585,27.68,201834,0
2005-08-17,27.585,27.778,27.549,27.626,280038,0
2005-08-18,27.525,27.556,27.213,27.344,175048,0
2005-08-19,27.339,27.489,27.209,27.401,138274,0
2005-08-22,27.409,27.639,27.406,27.562,397681,0
2005-08-23,27.525,27.707,27.489,27.562,161567,0
2005-08-24,27.556,27.645,27.441,27.573,222630,0
2005-08-25,27.495,27.495,27.202,27.286,252917,0
2005-08-26,27.297,27.344,27.16,27.231,164400,0
2005-08-29,27.134,27.194,26.751,27.16,232450,0
2005-08-30,27.106,27.169,26.73,26.736,423299,0
2005-08-31,26.743,26.822,26.304,26.575,308158,0
2005-09-01,26.335,26.955,26.263,26.546,344431,0
2005-09-02,26.582,26.684,26.444,26.553,175380,0
2005-09-06,26.553,27.002,26.504,26.901,404165,0
2005-09-07,26.86,26.955,26.743,26.955,451261,0
2005-09-08,26.949,26.955,26.743,26.805,303334,0
2005-09-09,26.784,26.805,26.642,26.661,209157,0
2005-09-12,26.562,26.661,26.385,26.498,325294,0
2005-09-13,26.389,26.703,26.33,26.553,269723,0
2005-09-14,26.617,27.723,26.617,27.466,812664,0
2005-09-15,27.495,27.616,27.339,27.344,393847,0
2005-09-16,27.344,27.707,27.334,27.609,222802,0
2005-09-19,27.531,27.599,27.406,27.495,227126,0
2005-09-20,27.406,27.785,27.351,27.416,262902,0
2005-09-21,27.344,27.375,26.773,26.866,562244,0
2005-09-22,26.834,27.045,26.73,26.866,400841,0
2005-09-23,26.773,26.811,26.684,26.743,164067,0
2005-09-26,26.743,27.202,26.696,26.922,202331,0
2005-09-27,26.805,27.194,26.751,27.194,219972,0
2005-09-28,27.194,27.577,27.194,27.453,332288,0
2005-09-29,27.573,28.607,27.549,28.451,468560,0
2005-09-30,28.451,28.829,28.254,28.757,334949,0
2005-10-03,28.848,28.854,28.637,28.788,269555,0
2005-10-04,28.811,28.909,28.548,28.548,468724,0
2005-10-05,28.548,28.548,27.88,28.013,530126,0
2005-10-06,27.978,28.277,27.869,27.928,191685,0
2005-10-07,27.826,28.054,27.71,27.832,282532,0
2005-10-10,28.054,28.397,27.737,28.312,173049,0
2005-10-11,28.186,28.871,28.12,28.788,523472,0
2005-10-12,28.721,28.727,28.127,28.257,286529,0
2005-10-13,28.2,28.366,27.645,28.296,300170,0
2005-10-14,28.216,28.666,28.186,28.344,329790,0
2005-10-17,28.344,28.86,28.344,28.843,482536,0
2005-10-18,28.86,28.909,28.379,28.517,174379,0
2005-10-19,28.216,28.909,27.887,28.909,243267,0
2005-10-20,28.788,28.968,28.192,28.451,198838,0
2005-10-21,28.542,28.788,28.35,28.697,173049,0
2005-10-24,28.702,28.998,28.62,28.974,367560,0
2005-10-25,28.884,29.136,28.727,28.956,141932,0
2005-10-26,28.956,29.579,28.936,29.304,290185,0
2005-10-27,30.048,30.879,30.001,30.471,611493,0
2005-10-28,30.279,31.13,30.199,30.742,519311,0
2005-10-31,31.942,32.327,31.447,31.811,932298,0
2005-11-01,31.811,32.434,31.811,32.074,598682,0
2005-11-02,32.153,32.808,32.153,32.626,688702,0
2005-11-03,31.763,32.327,31.73,32.003,476379,0
2005-11-04,31.835,32.598,31.835,32.496,538613,0
2005-11-07,32.454,33.041,32.334,32.676,326961,0
2005-11-08,32.454,32.821,32.394,32.725,300670,0
2005-11-09,32.604,32.753,32.489,32.55,164067,0
2005-11-10,32.19,32.688,31.641,32.682,387530,0
2005-11-11,32.53,32.663,32.286,32.515,227955,0
2005-11-14,32.515,32.898,32.153,32.815,423470,0
2005-11-15,32.663,32.725,31.99,32.127,293186,0
2005-11-16,31.883,32.1,31.853,31.973,177542,0
2005-11-17,32.123,32.394,32.052,32.394,245593,0
2005-11-18,32.454,32.815,32.454,32.67,259241,0
2005-11-21,32.519,32.55,32.334,32.424,350756,0
2005-11-22,32.454,32.562,32.394,32.544,416647,0
2005-11-23,32.483,32.676,32.454,32.544,329620,0
2005-11-25,32.544,33.205,32.544,33.149,122465,0
2005-11-28,33.295,33.433,32.676,32.827,396679,0
2005-11-29,32.929,33.164,32.688,32.862,227126,0
2005-11-30,32.964,33.175,32.633,32.785,214480,0
2005-12-01,32.815,32.935,32.693,32.904,234112,0
2005-12-02,33.041,33.088,32.836,32.875,164728,0
2005-12-05,32.904,33.205,32.693,33.199,244261,0
2005-12-06,33.199,33.534,33,33.095,272381,0
2005-12-07,33.149,33.211,32.935,33.047,220968,0
2005-12-08,33.175,33.625,33.142,33.511,513989,0
2005-12-09,33.507,34.341,33.507,34.064,390860,0
2005-12-12,34.378,35.134,34.172,34.316,669726,0
2005-12-13,34.537,34.736,34.189,34.599,331952,0
2005-12-14,34.448,34.838,34.298,34.312,243434,0
2005-12-15,34.305,34.537,33.848,33.974,168720,0
2005-12-16,34.028,34.113,33.825,33.93,132115,0
2005-12-19,33.926,34.195,33.909,33.999,402841,0
2005-12-20,33.578,33.944,33.223,33.625,736287,0
2005-12-21,33.507,33.709,33.486,33.547,306829,0
2005-12-22,33.464,33.834,33.394,33.777,214812,0
2005-12-23,33.745,34.118,33.659,34.118,596849,0
2005-12-27,33.978,34.039,33.777,33.921,158241,0
2005-12-28,33.86,34.017,33.777,34.017,141435,0
2005-12-29,34.017,34.077,33.834,33.86,100997,0
2005-12-30,33.745,34.032,33.451,33.95,159402,0
2006-01-03,33.964,34.312,33.728,34.028,417979,0
2006-01-04,34.017,34.228,33.787,34.201,371388,0
2006-01-05,34.201,34.618,34.017,34.039,277378,0
2006-01-06,34.017,34.767,34.017,34.767,221470,0
2006-01-09,34.828,35.903,34.791,35.71,411157,0
2006-01-10,35.225,35.728,35.169,35.637,276711,0
2006-01-11,35.728,36.179,35.679,35.981,328960,0
2006-01-12,37.713,38.435,36.907,36.943,1352937,0
2006-01-13,36.667,37.34,36.473,36.842,524969,0
2006-01-17,36.842,37.135,36.377,36.842,308158,0
2006-01-18,36.301,36.721,35.97,36.563,516979,0
2006-01-19,36.6,37.021,36.486,36.829,287526,0
2006-01-20,37.261,37.551,35.933,36.059,594357,0
2006-01-23,36.059,36.353,35.938,36.059,454752,0
2006-01-24,36.179,36.798,36.12,36.798,217970,0
2006-01-25,36.948,37.351,36.66,36.96,281867,0
2006-01-26,37.562,37.802,37.08,37.693,509492,0
2006-01-27,37.558,37.74,37.058,37.424,649430,0
2006-01-30,37.441,37.802,36.791,36.871,456415,0
2006-01-31,36.721,36.721,36.174,36.324,432954,0
2006-02-01,36.812,36.96,36.479,36.757,275379,0
2006-02-02,36.124,36.33,35.879,36.007,298177,0
2006-02-03,35.874,36.12,35.614,35.825,162732,0
2006-02-06,35.788,36.007,35.699,36,162899,0
2006-02-07,36,36.198,35.466,35.579,183033,0
2006-02-08,36.39,36.39,35.943,36.066,485698,0
2006-02-09,36.109,36.653,36.096,36.6,377378,0
2006-02-10,36.552,36.782,36.191,36.782,522639,0
2006-02-13,36.871,37.411,36.749,37.135,507000,0
2006-02-14,37.135,37.767,37.021,37.254,354750,0
2006-02-15,37.261,37.779,37.142,37.531,298177,0
2006-02-16,37.74,37.851,37.551,37.713,249756,0
2006-02-17,37.851,38.486,37.665,38.404,390860,0
2006-02-21,38.458,38.825,38.313,38.474,429956,0
2006-02-22,38.536,39.004,38.5,38.914,307994,0
2006-02-23,39.004,39.233,38.619,38.956,335780,0
2006-02-24,38.921,38.949,38.524,38.763,294518,0
2006-02-27,38.673,40.051,38.673,39.811,263569,0
2006-02-28,39.69,39.69,38.175,38.626,477548,0
2006-03-01,38.524,39.365,38.372,39.028,291685,0
2006-03-02,38.943,39.124,38.223,38.409,233115,0
2006-03-03,38.559,38.638,38.013,38.019,334778,0
2006-03-06,38.165,38.404,38.122,38.282,426135,0
2006-03-07,38.282,38.313,37.43,37.864,411324,0
2006-03-08,37.713,38.247,37.309,38.186,255742,0
2006-03-09,38.128,38.571,37.519,37.622,267559,0
2006-03-10,37.713,38.356,37.713,38.356,161900,0
2006-03-13,38.206,38.681,38.165,38.494,309490,0
2006-03-14,38.494,38.975,38.464,38.643,362734,0
2006-03-15,39.035,39.527,38.865,39.311,407496,0
2006-03-16,39.372,39.709,39.244,39.335,340271,0
2006-03-17,39.396,39.552,38.825,38.825,182366,0
2006-03-20,38.643,38.963,38.606,38.817,188023,0
2006-03-21,38.697,39.004,38.596,38.643,341105,0
2006-03-22,38.702,39.064,38.601,38.901,167557,0
2006-03-23,38.963,39.004,38.783,38.885,294518,0
2006-03-24,38.763,38.878,38.554,38.668,208651,0
2006-03-27,38.643,38.702,38.385,38.524,374718,0
2006-03-28,38.673,38.894,38.404,38.516,320138,0
2006-03-29,38.541,39.1,38.486,38.986,219139,0
2006-03-30,39.064,39.665,39.064,39.594,218973,0
2006-03-31,39.587,39.958,39.581,39.817,330125,0
2006-04-03,39.954,40.194,39.852,40.184,382207,0
2006-04-04,40.032,40.628,39.846,40.602,319976,0
2006-04-05,40.754,41.312,40.286,41.312,728300,0
2006-04-06,41.371,41.371,40.805,41.186,331624,0
2006-04-07,41.034,41.167,40.628,40.88,229121,0
2006-04-10,40.729,40.952,40.559,40.934,217643,0
2006-04-11,40.718,40.958,40.65,40.782,241766,0
2006-04-12,40.729,42.039,40.729,41.981,742608,0
2006-04-13,42.098,42.407,41.733,42.022,182697,0
2006-04-17,42.201,42.486,41.81,41.865,201501,0
2006-04-18,42.009,42.371,41.77,42.07,270055,0
2006-04-19,41.919,43.337,41.919,42.821,378379,0
2006-04-20,42.942,43.031,42.281,43,233782,0
2006-04-21,43.271,43.271,41.981,42.106,392353,0
2006-04-24,41.528,42.371,41.227,42.371,309323,0
2006-04-25,42.22,42.399,41.787,41.919,224965,0
2006-04-26,41.618,42.97,41.6,42.549,341772,0
2006-04-27,41.618,42.136,40.566,41.049,556253,0
2006-04-28,40.896,40.902,38.648,38.736,886872,0
2006-05-01,39.035,40.025,39.035,39.875,521475,0
2006-05-02,39.875,39.912,38.763,39.142,553918,0
2006-05-03,39.444,39.456,38.825,39.116,253583,0
2006-05-04,39.094,40.266,38.74,39.346,355915,0
2006-05-05,39.95,41.564,39.95,41.317,529793,0
2006-05-08,41.378,42.064,41.371,41.932,368725,0
2006-05-09,41.81,42.349,41.707,41.943,388859,0
2006-05-10,41.521,41.948,41.034,41.06,235947,0
2006-05-11,41.029,41.029,39.196,39.87,504669,0
2006-05-12,39.811,40.259,38.914,39.425,568062,0
2006-05-15,38.825,39.425,38.344,39.077,326296,0
2006-05-16,39.154,40.088,38.894,39.87,284034,0
2006-05-17,39.751,39.751,38.606,38.783,473720,0
2006-05-18,38.619,38.825,37.912,37.961,630795,0
2006-05-19,38.101,38.889,37.921,38.655,392353,0
2006-05-22,38.165,39.028,37.622,38.763,325294,0
2006-05-23,38.769,39.316,38.062,38.062,169057,0
2006-05-24,37.622,38.324,36.96,37.651,494850,0
2006-05-25,37.802,38.638,37.713,38.601,206993,0
2006-05-26,38.702,39.196,38.702,39.064,287862,0
2006-05-30,39.064,39.071,38.435,38.438,232783,0
2006-05-31,39.316,39.515,38.673,39.233,228789,0
2006-06-01,39.213,39.472,38.811,39.071,249258,0
2006-06-02,39.311,39.719,38.878,39.262,176710,0
2006-06-05,39.154,39.365,38.524,38.524,160069,0
2006-06-06,38.673,38.673,37.921,38.302,168222,0
2006-06-07,38.42,38.763,37.851,37.851,257409,0
2006-06-08,37.79,37.843,36.245,37.713,558750,0
2006-06-09,37.831,38.272,37.665,37.748,192686,0
2006-06-12,37.748,37.779,36.674,36.738,304498,0
2006-06-13,33.355,36.39,33.32,35.369,1442295,0
2006-06-14,35.216,35.242,34.347,34.658,559745,0
2006-06-15,34.725,36.479,34.571,36.142,434618,0
2006-06-16,36.239,36.239,35.788,35.97,245266,0
2006-06-19,36.088,36.209,35.337,35.531,247091,0
2006-06-20,35.38,35.608,35.031,35.337,231118,0
2006-06-21,35.429,35.862,35.225,35.531,276711,0
2006-06-22,35.669,35.669,35.176,35.41,186860,0
2006-06-23,35.26,35.56,35.093,35.128,303998,0
2006-06-26,34.886,35.015,34.251,34.91,493853,0
2006-06-27,34.791,34.995,33.834,34.16,507994,0
2006-06-28,34.124,34.978,34.039,34.87,462904,0
2006-06-29,35.007,36.348,34.973,36.318,488529,0
2006-06-30,36.782,36.842,36.209,36.744,263900,0
2006-07-03,36.701,36.913,36.631,36.782,100333,0
2006-07-05,36.36,36.68,36.191,36.6,180702,0
2006-07-06,36.653,36.901,36.456,36.653,185528,0
2006-07-07,36.715,37.08,36.51,36.51,218973,0
2006-07-10,36.631,37.051,36.293,36.6,276375,0
2006-07-11,36.6,36.6,35.466,35.699,515985,0
2006-07-12,35.458,36.096,35.015,35.117,593023,0
2006-07-13,34.995,34.995,34.201,34.256,589697,0
2006-07-14,34.256,34.587,33.715,34.557,500842,0
2006-07-17,34.495,35.031,34.448,34.756,275546,0
2006-07-18,34.876,35.424,34.678,35.322,453918,0
2006-07-19,35.622,36.812,35.549,36.552,499674,0
2006-07-20,36.701,36.889,36.174,36.259,315982,0
2006-07-21,36.36,36.396,35.97,36.191,312987,0
2006-07-24,35.59,36.895,35.549,36.798,292351,0
2006-07-25,36.924,37.149,35.801,36.041,554918,0
2006-07-26,36.271,36.39,35.699,36.301,381371,0
2006-07-27,37.111,38.673,37.058,38.516,828800,0
2006-07-28,38.372,40.28,38.319,40.206,990540,0
2006-07-31,39.665,39.886,39.028,39.064,300670,0
2006-08-01,39.064,39.196,38.53,39.077,227624,0
2006-08-02,39.228,40.343,39.124,39.972,361402,0
2006-08-03,39.077,39.875,39.016,39.69,224631,0
2006-08-04,39.87,40.2,39.743,39.964,237110,0
2006-08-07,39.785,40.295,39.683,39.714,226293,0
2006-08-08,39.772,40.236,39.058,39.088,240268,0
2006-08-09,39.209,39.95,39.174,39.221,285694,0
2006-08-10,39.19,39.574,38.914,39.468,282869,0
2006-08-11,39.665,40.28,39.51,39.958,246095,0
2006-08-14,40.595,41.001,40.206,40.582,238941,0
2006-08-15,40.868,41.463,40.633,41.151,739449,0
2006-08-16,41.151,42.07,41.151,41.707,522974,0
2006-08-17,41.776,41.859,41.371,41.557,237443,0
2006-08-18,41.571,41.647,41.138,41.557,216977,0
2006-08-21,41.258,41.331,41.049,41.173,301168,0
2006-08-22,41.275,41.275,40.485,40.49,268887,0
2006-08-23,40.388,40.532,39.766,39.908,303334,0
2006-08-24,40.055,40.055,39.425,39.659,285365,0
2006-08-25,39.094,39.702,38.968,39.425,184361,0
2006-08-28,39.185,39.659,39.088,39.642,258572,0
2006-08-29,39.49,39.628,38.914,39.468,359740,0
2006-08-30,39.228,40.232,39.228,39.964,274716,0
2006-08-31,39.916,40.236,39.916,40.088,110483,0
2006-09-01,40.206,40.478,39.964,40.194,185365,0
2006-09-05,40.343,40.388,39.574,39.67,193184,0
2006-09-06,39.79,40.532,39.79,40.088,326793,0
2006-09-07,39.936,40.156,39.628,40.055,232119,0
2006-09-08,40.025,40.272,39.881,40.189,198341,0
2006-09-11,39.95,40.248,39.858,40.104,229956,0
2006-09-12,40.104,40.537,40.104,40.453,257578,0
2006-09-13,40.777,42.029,40.764,41.853,717651,0
2006-09-14,42.002,42.322,41.618,41.901,442274,0
2006-09-15,42.07,42.688,42.07,42.586,801014,0
2006-09-18,42.67,42.67,41.353,41.541,675055,0
2006-09-19,41.24,41.245,40.075,40.17,750599,0
2006-09-20,40.17,40.97,40.136,40.548,447432,0
2006-09-21,40.525,41.023,40.362,40.657,362903,0
2006-09-22,40.777,40.97,40.512,40.801,204161,0
2006-09-25,40.777,41.69,40.712,41.419,355746,0
2006-09-26,41.528,41.932,41.258,41.77,414814,0
2006-09-27,41.859,42.129,41.551,42.056,455748,0
2006-09-28,41.906,41.948,41.408,41.509,305332,0
2006-09-29,41.59,41.694,41.403,41.463,215645,0
2006-10-02,41.583,41.583,41.066,41.463,265899,0
2006-10-03,41.317,41.455,41.029,41.282,394515,0
2006-10-04,41.049,41.871,41.049,41.467,297511,0
2006-10-05,41.36,42.371,41.227,42.365,549597,0
2006-10-06,42.261,42.261,41.859,41.859,184862,0
2006-10-09,42.129,43.271,41.973,42.792,484702,0
2006-10-10,42.087,43.571,42.07,43.094,454422,0
2006-10-11,43.094,44.167,42.61,43.865,956424,0
2006-10-12,43.865,46.115,43.865,45.453,1751615,0
2006-10-13,45.2,46.182,45.109,45.729,818651,0
2006-10-16,45.581,46.126,45.026,45.838,1215333,0
2006-10-17,45.316,45.935,45.207,45.699,545434,0
2006-10-18,45.796,46.565,45.772,46.066,743438,0
2006-10-19,46.216,46.216,45.074,45.574,576549,0
2006-10-20,45.596,45.676,44.645,44.774,572391,0
2006-10-23,44.774,45.806,44.487,45.524,445934,0
2006-10-24,45.074,45.621,45.015,45.416,285025,0
2006-10-25,45.849,45.976,44.924,45.001,506499,0
2006-10-26,45.602,46.877,45.442,46.307,702514,0
2006-10-27,46.307,46.307,45.08,45.826,464569,0
2006-10-30,45.553,46.452,45.442,46.229,591528,0
2006-10-31,46.229,47.273,46.216,46.696,532124,0
2006-11-01,47.028,47.323,46.307,46.325,824642,0
2006-11-02,45.524,45.892,44.859,45.629,566565,0
2006-11-03,45.629,46.011,45.385,45.644,487031,0
2006-11-06,45.67,46.613,45.664,46.406,428794,0
2006-11-07,46.259,47.555,46.126,47.213,877056,0
2006-11-08,46.799,47.238,46.636,47.038,606835,0
2006-11-09,46.997,47.094,45.832,45.946,607002,0
2006-11-10,45.464,46.095,45.375,45.693,658415,0
2006-11-13,46.126,46.331,45.686,45.747,354750,0
2006-11-14,45.41,46.186,45.253,46.126,206993,0
2006-11-15,46.428,46.428,45.741,46.095,384200,0
2006-11-16,46.245,46.937,45.941,46.744,325132,0
2006-11-17,47.044,47.044,46.508,46.732,195346,0
2006-11-20,46.018,46.528,45.916,46.354,359240,0
2006-11-21,45.574,46.533,45.574,46.259,255082,0
2006-11-22,46.271,46.373,45.86,46.277,217970,0
2006-11-24,46.277,46.294,46.072,46.203,61567,0
2006-11-27,46.224,46.224,44.645,45.019,534455,0
2006-11-28,44.838,45.489,44.673,45.147,486700,0
2006-11-29,45.296,45.586,45.164,45.446,263900,0
2006-11-30,45.615,46.277,45.524,45.971,281867,0
2006-12-01,45.971,46.277,45.435,46.264,1028970,0
2006-12-04,46.132,47.424,46.132,47.059,535284,0
2006-12-05,46.968,48.679,46.962,48.319,922314,0
2006-12-06,48.319,49.833,48.213,48.471,1192702,0
2006-12-07,47.929,48.56,47.713,47.9,370890,0
2006-12-08,48.013,48.338,47.4,47.603,284700,0
2006-12-11,47.521,47.64,47.204,47.299,356249,0
2006-12-12,47.364,47.617,47.021,47.309,487366,0
2006-12-13,47.459,47.496,46.829,47.135,244432,0
2006-12-14,47.244,47.868,46.945,47.569,191352,0
2006-12-15,47.778,47.966,47.539,47.539,238771,0
2006-12-18,47.514,48.138,47.352,47.64,254581,0
2006-12-19,47.64,47.64,47.309,47.491,189021,0
2006-12-20,47.382,47.64,47.286,47.454,237779,0
2006-12-21,47.64,48.254,47.4,47.929,520142,0
2006-12-22,47.929,48.081,47.543,48.019,374383,0
2006-12-26,47.958,48.319,47.635,47.958,137108,0
2006-12-27,47.839,48.367,47.748,48.26,206160,0
2006-12-28,48.2,48.351,48.129,48.26,114481,0
2006-12-29,48.289,48.438,48.129,48.319,166560,0
2007-01-03,48.171,48.982,48.019,48.83,587198,0
2007-01-04,48.687,48.925,48.085,48.83,305997,0
2007-01-05,48.651,48.679,47.915,48.521,282699,0
2007-01-08,48.501,49.412,48.501,49.275,452256,0
2007-01-09,49.803,50.722,49.286,50.43,625136,0
2007-01-10,50.43,51.138,49.822,50.892,573558,0
2007-01-11,50.845,52.316,50.772,52.204,608330,0
2007-01-12,52.707,52.915,52.207,52.821,566399,0
2007-01-16,52.471,52.799,52.261,52.646,442605,0
2007-01-17,51.956,52.808,51.956,52.76,728466,0
2007-01-18,52.703,53.14,52.703,52.873,637116,0
2007-01-19,52.436,53.175,52.375,52.799,325964,0
2007-01-22,53.096,53.096,52.273,52.923,621477,0
2007-01-23,53.039,53.561,52.586,53.002,426801,0
2007-01-24,53.15,53.813,53.128,53.734,377378,0
2007-01-25,56.124,56.734,53.902,54.355,931466,0
2007-01-26,54.93,54.93,53.694,54.481,495849,0
2007-01-29,54.481,54.761,53.795,53.845,652926,0
2007-01-30,53.968,54.21,53.36,53.728,705835,0
2007-01-31,53.728,54.259,52.905,54.144,535284,0
2007-02-01,54.151,54.93,54.151,54.714,695858,0
2007-02-02,54.72,55.057,54.359,55.014,336941,0
2007-02-05,55.008,55.429,54.619,54.702,502839,0
2007-02-06,55.082,55.212,54.851,54.924,308992,0
2007-02-07,55.293,55.857,55.082,55.484,436279,0
2007-02-08,55.531,55.578,54.948,55.41,400173,0
2007-02-09,55.41,55.826,54.288,54.509,337110,0
2007-02-12,54.81,55.028,53.958,54.644,413516,0
2007-02-13,55.002,55.075,54.066,54.137,385714,0
2007-02-14,54.69,55.518,54.39,55.014,362152,0
2007-02-15,55.833,56.18,54.912,55.375,379211,0
2007-02-16,55.584,55.584,54.509,54.551,335118,0
2007-02-20,54.991,55.833,54.75,55.592,253583,0
2007-02-21,55.25,55.844,55.116,55.352,361570,0
2007-02-22,55.478,55.556,55.038,55.285,147920,0
2007-02-23,54.733,55.033,53.541,53.992,525634,0
2007-02-26,53.493,54.24,52.658,53.135,455415,0
2007-02-27,48.83,52.288,48.218,50.892,1503690,0
2007-02-28,50.892,51.667,50.387,51.564,712329,0
2007-03-01,50.845,50.845,49.052,49.833,1162558,0
2007-03-02,49.87,50.674,49.202,49.407,509492,0
2007-03-05,48.817,48.817,47.514,47.929,907671,0
2007-03-06,47.929,50.513,47.929,50.34,779384,0
2007-03-07,50.693,50.772,49.888,49.895,610160,0
2007-03-08,50.783,51.482,50.482,51.023,465233,0
2007-03-09,51.084,51.751,50.849,51.536,615985,0
2007-03-12,51.557,51.715,51.387,51.493,348092,0
2007-03-13,51.493,51.493,49.732,50.062,536781,0
2007-03-14,49.773,50.196,48.554,49.793,761415,0
2007-03-15,49.881,50.639,49.732,50.164,442769,0
2007-03-16,50.285,50.285,49.216,49.502,438944,0
2007-03-19,50.032,50.244,49.902,50.109,347427,0
2007-03-20,49.599,50.217,49.534,49.881,255908,0
2007-03-21,50.23,51.659,50.128,51.144,590360,0
2007-03-22,51.685,51.96,50.94,51.387,405170,0
2007-03-23,51.387,52.339,51.387,52.029,408655,0
2007-03-26,52.178,52.184,51.493,51.659,1188378,0
2007-03-27,52.107,52.867,51.98,52.69,466728,0
2007-03-28,52.695,52.695,51.837,52.568,389191,0
2007-03-29,52.867,53.808,52.743,53.189,675391,0
2007-03-30,53.039,53.715,53.025,53.189,380709,0
2007-04-02,53.189,53.296,52.623,53.175,355579,0
2007-04-03,53.182,54.13,52.958,53.939,388691,0
2007-04-04,54.39,54.907,54.042,54.907,354422,0
2007-04-05,54.938,54.938,53.968,54.268,370388,0
2007-04-09,54.39,54.94,54.39,54.714,267391,0
2007-04-10,54.714,55.145,54.605,54.816,272720,0
2007-04-11,55.05,55.977,54.81,55.567,454917,0
2007-04-12,55.301,55.93,55.195,55.93,347927,0
2007-04-13,56.065,56.367,55.561,55.627,491522,0
2007-04-16,55.41,56.222,55.375,56.084,270888,0
2007-04-17,55.496,56.114,55.478,55.833,285199,0
2007-04-18,56.145,56.572,55.784,56.049,335118,0
2007-04-19,55.293,56.071,55.231,55.784,154578,0
2007-04-20,56.012,56.433,55.741,56.373,169057,0
2007-04-23,56.071,57.058,56.071,56.252,209656,0
2007-04-24,56.642,56.642,55.404,55.741,346765,0
2007-04-25,56.042,56.885,55.429,55.881,714824,0
2007-04-26,54.84,56.794,53.668,55.518,721314,0
2007-04-27,55.41,55.728,54.455,55.131,394018,0
2007-04-30,54.733,55.16,54.172,54.664,309166,0
2007-05-01,54.22,54.653,53.541,54.3,349589,0
2007-05-02,54.825,55.459,54.653,55.459,359240,0
2007-05-03,55.063,55.857,54.84,55.423,328960,0
2007-05-04,55.771,55.922,55.273,55.453,505664,0
2007-05-07,55.484,55.765,55.14,55.543,296181,0
2007-05-08,54.991,55.044,54.16,54.6,397844,0
2007-05-09,54.268,54.515,53.975,54.288,410655,0
2007-05-10,53.144,54.611,53.144,53.458,706167,0
2007-05-11,53.156,53.982,53.135,53.823,351918,0
2007-05-14,53.975,54.042,53.435,53.519,308825,0
2007-05-15,53.271,54.089,52.605,52.873,363070,0
2007-05-16,52.766,52.799,51.414,52.123,979718,0
2007-05-17,52.123,52.867,52.123,52.814,467730,0
2007-05-18,53.788,54.117,53.199,54.052,502756,0
2007-05-21,54.109,54.84,54.096,54.281,510992,0
2007-05-22,54.214,54.619,54.035,54.172,381038,0
2007-05-23,54.268,54.991,54.268,54.3,391359,0
2007-05-24,54.509,54.539,53.206,53.501,351753,0
2007-05-25,53.487,54.281,53.487,53.722,260569,0
2007-05-29,52.915,54.123,52.915,53.548,300179,0
2007-05-30,53.548,54.503,53.36,54.233,349258,0
2007-05-31,53.999,55.321,53.999,54.938,231953,0
2007-06-01,54.948,55.352,54.882,55.285,240106,0
2007-06-04,55.34,55.34,54.859,55.177,193184,0
2007-06-05,54.24,55.261,54.113,54.21,464401,0
2007-06-06,53.705,53.845,53.458,53.548,390357,0
2007-06-07,53.553,53.885,52.766,53.002,460741,0
2007-06-08,53.242,53.355,52.256,52.653,550763,0
2007-06-11,52.658,54.329,52.525,54.144,460909,0
2007-06-12,54.144,55.038,53.445,54.178,609994,0
2007-06-13,54.63,55.25,54.63,55.11,319143,0
2007-06-14,55.11,55.293,54.835,55.131,423805,0
2007-06-15,54.39,54.664,50.639,53.067,4659160,0
2007-06-18,52.609,52.873,51.323,52.003,1108672,0
2007-06-19,51.721,53.043,50.555,52.943,1533309,0
2007-06-20,54.117,54.117,52.424,52.424,696515,0
2007-06-21,52.273,52.91,51.96,52.347,555750,0
2007-06-22,51.789,52.832,51.103,51.264,372717,0
2007-06-25,51.114,52.003,50.25,50.68,525634,0
2007-06-26,50.202,50.987,49.822,50.482,890365,0
2007-06-27,50.122,52.288,50.062,52.28,825474,0
2007-06-28,52.508,53.246,52.261,52.943,477381,0
2007-06-29,52.76,53.006,51.733,52.339,500679,0
2007-07-02,52.134,53.35,52.016,53.285,354750,0
2007-07-03,53.481,53.872,53.271,53.68,236278,0
2007-07-05,53.982,53.982,53.15,53.285,216311,0
2007-07-06,52.887,54.24,52.707,54.172,500842,0
2007-07-09,53.754,54.444,53.334,53.344,500344,0
2007-07-10,53.308,53.458,52.148,52.316,442605,0
2007-07-11,52.204,53.902,51.987,53.699,656752,0
2007-07-12,53.968,54.893,53.872,54.46,423136,0
2007-07-13,54.089,55.088,53.656,53.817,391359,0
2007-07-16,53.85,54.746,53.817,54.011,368062,0
2007-07-17,53.019,54.623,52.887,54.011,824642,0
2007-07-18,53.854,54.787,52.887,53.561,542937,0
2007-07-19,53.603,54.273,53.092,53.501,371055,0
2007-07-20,53.319,53.506,51.757,51.944,674055,0
2007-07-23,51.864,53.561,51.864,52.497,309161,0
2007-07-24,51.926,52.347,49.286,50.181,570893,0
2007-07-25,50.664,51.902,49.714,51.708,894688,0
2007-07-26,51.445,51.956,49.888,50.561,1485883,0
2007-07-27,51.084,52.574,50.935,51.474,765409,0
2007-07-30,51.926,52.288,51.35,51.967,983714,0
2007-07-31,52.557,52.853,50.217,50.435,752762,0
2007-08-01,50.476,50.717,48.433,50.327,1003182,0
2007-08-02,50.051,50.855,50.051,50.804,471887,0
2007-08-03,50.482,51.084,49.378,49.581,542772,0
2007-08-06,49.359,51.926,49.216,51.776,697354,0
2007-08-07,51.173,52.037,50.772,51.612,529127,0
2007-08-08,51.359,54.796,51.359,53.567,1206347,0
2007-08-09,51.461,52.1,48.528,49.438,1904195,0
2007-08-10,48.982,50.351,48.06,49.913,1131305,0
2007-08-13,50.633,51.271,50.394,50.55,722974,0
2007-08-14,50.446,50.633,48.068,48.186,648599,0
2007-08-15,46.438,47.958,46.004,46.239,1265415,0
2007-08-16,44.501,48.081,43.47,47.64,1395700,0
2007-08-17,49.581,50.47,47.429,48.687,954929,0
2007-08-20,49.221,49.221,47.329,48.48,496847,0
2007-08-21,48.619,49.635,48.228,49.502,398508,0
2007-08-22,50.41,51.078,49.078,49.757,420641,0
2007-08-23,50.951,50.951,49.827,50.61,679547,0
2007-08-24,50.062,51.173,49.354,50.788,543105,0
2007-08-27,50.957,51.144,50.003,50.164,266395,0
2007-08-28,50.003,50.003,48.171,48.319,322134,0
2007-08-29,48.709,49.593,48.171,48.662,492026,0
2007-08-30,48.319,49.737,47.936,48.921,287355,0
2007-08-31,49.281,50.513,49.167,49.647,313148,0
2007-09-04,49.202,50.482,49.16,49.923,377548,0
2007-09-05,49.041,50.196,48.817,49.959,360575,0
2007-09-06,49.943,50.008,49.286,49.906,297841,0
2007-09-07,49.557,49.822,48.902,49.268,491856,0
2007-09-10,49.268,49.275,46.599,47.588,586364,0
2007-09-11,47.315,49.13,47.315,48.603,562244,0
2007-09-12,48.741,48.931,48,48.302,222966,0
2007-09-13,48.123,48.361,47.478,47.549,469561,0
2007-09-14,46.997,48.962,46.997,48.945,376379,0
2007-09-17,48.438,48.817,47.827,48.123,307994,0
2007-09-18,48.693,50.693,48.313,50.327,728964,0
2007-09-19,50.664,53.216,50.544,52.858,1055757,0
2007-09-20,52.887,52.915,50.886,51.144,366226,0
2007-09-21,51.515,51.809,50.76,51.071,500842,0
2007-09-24,51.061,52.339,50.826,51.98,614984,0
2007-09-25,51.239,51.843,50.49,50.68,542772,0
2007-09-26,51.466,51.829,50.742,51.398,347592,0
2007-09-27,51.816,52.568,51.63,52.525,293684,0
2007-09-28,52.207,53.025,52.071,52.929,307413,0
2007-10-01,52.923,54.425,52.799,54.259,583873,0
2007-10-02,54.281,55.002,53.986,54.619,462243,0
2007-10-03,54.644,54.889,54.077,54.746,396848,0
2007-10-04,54.796,55.002,54.364,54.948,296011,0
2007-10-05,54.991,55.812,54.948,55.567,289191,0
2007-10-08,55.11,55.308,54.865,55.033,191847,0
2007-10-09,55.033,55.293,53.597,54.636,486031,0
2007-10-10,54.644,55.082,54.089,54.972,359406,0
2007-10-11,55.008,55.293,54.077,54.595,304663,0
2007-10-12,54.21,54.653,53.567,54.488,287193,0
2007-10-15,54.547,54.659,52.766,53.296,568726,0
2007-10-16,52.814,52.814,51.745,52.456,396679,0
2007-10-17,52.707,54.066,52.514,53.067,500174,0
2007-10-18,52.858,53.156,51.715,52.449,268569,0
2007-10-19,52.207,52.953,51.433,51.673,363734,0
2007-10-22,51.548,52.316,51.084,52.273,289523,0
2007-10-23,52.219,53.35,51.973,53.35,322304,0
2007-10-24,53.059,53.429,51.692,52.99,396848,0
2007-10-25,50.664,51.44,48.962,50.093,1269573,0
2007-10-26,50.693,50.693,48.411,50.435,739612,0
2007-10-29,50.285,50.687,49.523,50.405,399342,0
2007-10-30,50.41,50.722,49.581,50.273,222630,0
2007-10-31,50.633,51.515,49.619,51.342,457247,0
2007-11-01,49.707,50.181,48.222,49.058,585536,0
2007-11-02,49.281,49.581,47.915,48.373,396346,0
2007-11-05,47.299,47.887,46.86,47.154,505351,0
2007-11-06,46.937,47.478,46.307,46.774,699691,0
2007-11-07,46.156,46.63,45.207,45.357,634498,0
2007-11-08,45.357,46.379,44.439,46.037,792454,0
2007-11-09,44.942,45.764,44.173,44.804,871814,0
2007-11-12,44.768,46.806,44.322,45.099,1071401,0
2007-11-13,45.08,49.492,45.08,49.106,869566,0
2007-11-14,49.281,49.335,47.905,47.996,435687,0
2007-11-15,48.391,48.391,45.838,46.095,569603,0
2007-11-16,46.277,46.896,45.253,45.971,526632,0
2007-11-19,45.375,45.375,43.871,44.447,743280,0
2007-11-20,44.774,45.302,43.236,44.31,841116,0
2007-11-21,43.871,44.749,42.855,43.741,600179,0
2007-11-23,43.878,46.445,43.878,46.203,431107,0
2007-11-26,46.57,47.672,46.156,46.307,1338053,0
2007-11-27,46.985,47.424,46.108,47.37,667899,0
2007-11-28,47.629,49.581,47.629,49.083,800349,0
2007-11-29,49.281,49.281,47.302,48.33,338492,0
2007-11-30,48.835,49.786,48.774,49.251,403423,0
2007-12-03,49.853,49.853,48.528,49.167,352521,0
2007-12-04,48.823,48.885,47.958,48.091,318643,0
2007-12-05,48.277,48.866,47.059,47.329,544703,0
2007-12-06,47.299,48.494,46.282,47.983,737954,0
2007-12-07,47.958,49.119,47.533,48.356,332954,0
2007-12-10,48.379,49.612,48.132,49.058,774735,0
2007-12-11,48.554,50.104,48.129,48.213,688476,0
2007-12-12,49.396,49.647,47.942,48.123,542194,0
2007-12-13,47.485,48.486,46.931,48.068,483038,0
2007-12-14,47.591,48.758,47.478,47.581,437784,0
2007-12-17,47.124,47.358,45.838,45.854,377365,0
2007-12-18,45.963,47.833,45.963,47.603,531958,0
2007-12-19,48.032,48.032,46.48,46.613,448780,0
2007-12-20,46.757,47.059,45.273,45.682,618087,0
2007-12-21,45.976,47.868,45.963,47.672,514652,0
2007-12-24,47.213,48.651,47.213,48.096,174541,0
2007-12-26,47.833,48.249,46.949,48.091,222903,0
2007-12-27,47.839,47.915,46.86,46.945,236581,0
2007-12-28,46.722,46.87,46.161,46.48,674905,0
2007-12-31,46.457,46.457,44.948,45.223,867047,0
2008-01-02,45.316,45.316,44.447,44.924,752171,0
2008-01-03,44.924,46.648,44.792,46.331,625967,0
2008-01-04,45.854,45.854,44.322,44.779,557583,0
2008-01-07,45.559,45.971,44.708,45.806,817360,0
2008-01-08,45.779,46.541,44.065,44.186,512371,0
2008-01-09,44.42,44.768,43.396,44.645,971872,0
2008-01-10,44.641,46.877,44.186,46.282,956899,0
2008-01-11,43.081,43.512,39.731,41.889,3498938,0
2008-01-14,42.189,42.201,40.688,40.902,1071591,0
2008-01-15,40.17,40.772,38.486,39.233,1202197,0
2008-01-16,38.516,39.833,38.073,38.199,1275321,0
2008-01-17,38.169,38.794,37.149,37.292,1096613,0
2008-01-18,37.196,37.964,34.195,34.736,3479584,0
2008-01-22,32.652,37.434,32.231,37.159,2592442,0
2008-01-23,36.499,38.435,35.337,38.272,1479491,0
2008-01-24,37.868,39.124,37.183,38.51,1649022,0
2008-01-25,39.335,40.104,37.917,38.115,1121143,0
2008-01-28,37.604,39.936,37.516,39.826,878905,0
2008-01-29,40.147,41.505,40.019,41.245,1461636,0
2008-01-30,40.29,41.6,39.839,40.735,1255057,0
2008-01-31,39.958,40.693,39.094,39.901,1166289,0
2008-02-01,40.764,41.606,40.104,41.293,982516,0
2008-02-04,40.981,41.757,40.699,41.078,921694,0
2008-02-05,40.343,41.108,39.683,39.997,925021,0
2008-02-06,40.723,40.723,38.601,38.715,556981,0
2008-02-07,38.186,40.706,38.131,39.365,741411,0
2008-02-08,39.425,39.723,38.494,38.921,656802,0
2008-02-11,39.413,39.456,38.464,39.19,616614,0
2008-02-12,39.292,39.365,38.409,38.991,1045412,0
2008-02-13,39.19,39.346,37.893,38.409,1056895,0
2008-02-14,38.626,38.626,36.889,37.558,1071015,0
2008-02-15,37.558,37.665,36.805,37.344,584999,0
2008-02-19,38.122,38.122,36.494,36.534,541133,0
2008-02-20,36.096,37.021,35.549,36.68,1584322,0
2008-02-21,36.593,37.4,36.593,37.254,564705,0
2008-02-22,37.43,37.843,36.588,37.713,1335777,0
2008-02-25,37.74,38.51,37.232,38.379,717707,0
2008-02-26,39.537,40.055,38.889,39.709,1213141,0
2008-02-27,39.737,40.428,39.18,39.936,503986,0
2008-02-28,39.875,39.875,38.937,39.088,347988,0
2008-02-29,39.064,39.279,37.292,37.292,753053,0
2008-03-03,37.333,37.634,36.499,36.577,1112758,0
2008-03-04,36.66,37.058,35.59,36.353,1240019,0
2008-03-05,36.318,36.798,35.699,36.15,868156,0
2008-03-06,36.035,36.041,34.208,34.237,959517,0
2008-03-07,34.251,35.453,33.175,35.122,1236880,0
2008-03-10,35.59,35.59,34.414,34.864,1117599,0
2008-03-11,35.759,36.943,35.28,36.463,999919,0
2008-03-12,36.66,36.883,35.686,35.981,800137,0
2008-03-13,35.3,36.505,34.381,36.227,794196,0
2008-03-14,36.721,37.328,34.629,35.597,1147284,0
2008-03-17,34.237,35.391,33.476,34.797,1044398,0
2008-03-18,34.973,36.324,34.864,36.286,852586,0
2008-03-19,36.227,37.369,35.704,36.124,768077,0
2008-03-20,35.917,38.949,35.879,38.729,713263,0
2008-03-24,39.203,40.608,39.203,39.709,1228012,0
2008-03-25,39.702,40.861,39.116,40.218,735463,0
2008-03-26,39.751,39.79,38.585,39.552,607251,0
2008-03-27,39.67,40.212,38.968,39.154,476125,0
2008-03-28,39.396,39.468,37.488,38.024,639043,0
2008-03-31,38.398,38.852,37.784,38.09,518878,0
2008-04-01,38.757,40.587,38.751,40.357,666490,0
2008-04-02,40.718,40.718,39.04,39.485,926954,0
2008-04-03,39.335,40.075,39.064,39.811,640415,0
2008-04-04,39.612,39.811,37.516,38.049,980528,0
2008-04-07,38.415,38.702,38.24,38.319,892922,0
2008-04-08,38.302,39.046,38.247,38.277,799593,0
2008-04-09,38.559,38.559,36.271,36.445,1139604,0
2008-04-10,36.715,36.834,36.132,36.463,1204146,0
2008-04-11,36.059,36.383,35.776,35.943,861245,0
2008-04-14,35.723,36.12,34.599,34.88,881566,0
2008-04-15,35.342,35.821,34.707,35.212,576157,0
2008-04-16,35.337,36.191,35.117,35.247,1017998,0
2008-04-17,35.182,35.747,34.966,35.308,903758,0
2008-04-18,36.179,36.907,36.162,36.541,744090,0
2008-04-21,36.674,36.674,35.364,35.477,520987,0
2008-04-22,35.438,35.603,35.007,35.216,710093,0
2008-04-23,35.216,35.216,34.623,34.816,553281,0
2008-04-24,34.653,36.618,34.557,36.109,1726958,0
2008-04-25,36.36,36.967,35.741,36.842,784232,0
2008-04-28,37.073,38.056,36.938,37.969,758681,0
2008-04-29,38.079,38.404,37.651,37.921,448118,0
2008-04-30,38.095,38.404,37.1,37.274,574180,0
2008-05-01,36.775,38.458,36.613,37.893,1007759,0
2008-05-02,38.313,40.35,38.234,38.933,1166589,0
2008-05-05,39.124,39.407,38.486,38.956,464236,0
2008-05-06,38.234,39.38,38.001,39.233,350692,0
2008-05-07,39.028,39.521,37.61,38.019,397702,0
2008-05-08,37.934,38.464,37.58,38.013,577850,0
2008-05-09,37.864,38.438,37.647,38.109,809653,0
2008-05-12,37.905,39.365,37.659,39.262,625204,0
2008-05-13,38.926,39.485,38.469,38.606,437752,0
2008-05-14,38.606,39.485,38.415,39.071,398354,0
2008-05-15,39.292,39.916,39.137,39.87,357559,0
2008-05-16,40.055,40.055,38.908,39.046,752970,0
2008-05-19,39.064,39.78,38.805,39.376,314251,0
2008-05-20,38.986,39.051,38.277,38.788,461607,0
2008-05-21,38.908,39.004,37.622,37.779,525852,0
2008-05-22,37.537,38.751,37.449,38.019,436787,0
2008-05-23,38.013,38.109,37.516,37.699,323328,0
2008-05-27,37.699,38.643,37.424,38.379,482398,0
2008-05-28,38.578,38.578,37.748,37.836,541235,0
2008-05-29,37.688,39.413,37.688,39.203,668184,0
2008-05-30,39.719,40.14,38.541,38.648,360787,0
2008-06-02,38.817,38.817,37.531,38.324,372772,0
2008-06-03,38.494,39.064,37.917,38.131,410614,0
2008-06-04,38.101,38.757,37.682,38.331,394325,0
2008-06-05,38.722,39.79,38.548,39.612,497253,0
2008-06-06,39.035,39.683,38.559,38.571,971699,0
2008-06-09,38.481,38.949,37.73,38.151,382998,0
2008-06-10,37.954,38.736,37.899,38.391,476991,0
2008-06-11,38.165,38.655,36.66,37.105,627326,0
2008-06-12,37.616,38.199,36.798,36.973,475919,0
2008-06-13,37.525,38.131,36.721,38.031,624243,0
2008-06-16,37.767,38.486,37.488,38.336,352050,0
2008-06-17,38.757,38.889,37.717,37.921,363936,0
2008-06-18,37.558,37.878,37.028,37.544,422288,0
2008-06-19,37.328,37.784,36.749,37.544,590655,0
2008-06-20,37.135,37.2,36.426,36.541,535199,0
2008-06-23,36.456,36.546,35.579,35.855,552916,0
2008-06-24,35.513,35.759,34.762,35.549,882070,0
2008-06-25,35.933,36.377,35.327,35.331,513165,0
2008-06-26,34.256,34.906,34.113,34.475,823132,0
2008-06-27,34.468,34.563,33.367,34.208,769942,0
2008-06-30,34.495,34.495,32.753,32.862,1059937,0
2008-07-01,32.622,33.018,31.528,32.983,1377983,0
2008-07-02,32.856,33.282,31.707,31.893,822166,0
2008-07-03,31.973,32.045,31.251,31.803,432469,0
2008-07-07,31.769,32.153,30.452,30.938,1023998,0
2008-07-08,30.523,32.069,29.972,31.96,1208618,0
2008-07-09,31.749,32.093,29.653,29.985,1200662,0
2008-07-10,29.801,30.336,28.757,28.968,2390497,0
2008-07-11,28.943,28.943,25.986,27.753,2156785,0
2008-07-14,27.981,28.666,26.805,26.961,2162103,0
2008-07-15,26.51,27.026,25.758,26.028,1853359,0
2008-07-16,25.433,28.607,25.33,28.317,1101489,0
2008-07-17,29.648,31.294,28.697,31.028,1673448,0
2008-07-18,31.407,31.407,29.622,30.331,666006,0
2008-07-21,30.922,32.147,30.417,30.446,1168797,0
2008-07-22,29.841,32.977,29.628,32.558,857151,0
2008-07-23,32.759,33.559,31.624,33.038,1257567,0
2008-07-24,31.552,33.179,30.048,30.603,2035936,0
2008-07-25,30.568,31.294,28.991,29.85,760146,0
2008-07-28,29.93,30.48,29.063,29.31,518378,0
2008-07-29,29.564,31.124,29.544,30.994,615508,0
2008-07-30,31.454,32.086,31.246,31.68,1185651,0
2008-07-31,31.251,31.803,30.422,31.221,543454,0
2008-08-01,31.01,31.673,30.518,31.251,598113,0
2008-08-04,31.493,31.775,30.577,30.98,808922,0
2008-08-05,31.16,32.753,31.119,32.573,910796,0
2008-08-06,31.853,32.418,31.617,32.316,571184,0
2008-08-07,31.7,31.775,30.651,30.903,723762,0
2008-08-08,30.398,32.856,30.398,32.558,729881,0
2008-08-11,32.759,33.578,32.176,32.303,915836,0
2008-08-12,32.213,32.364,31.294,31.864,451617,0
2008-08-13,31.853,32.026,30.433,30.742,738447,0
2008-08-14,30.801,31.9,30.349,31.787,462022,0
2008-08-15,32.026,32.598,31.44,31.737,452356,0
2008-08-18,32.112,32.112,31.017,31.173,392541,0
2008-08-19,31.251,31.251,30.146,30.903,377429,0
2008-08-20,31.24,32.03,30.658,31.888,660284,0
2008-08-21,31.407,31.715,31.137,31.44,424747,0
2008-08-22,31.853,32.208,31.283,32.134,673105,0
2008-08-25,31.949,31.973,31.276,31.571,306917,0
2008-08-26,31.324,31.558,31.058,31.528,280591,0
2008-08-27,31.311,32.262,31.13,31.973,297878,0
2008-08-28,32.123,33.115,31.707,33.005,854936,0
2008-08-29,32.856,33.079,32.508,32.593,280034,0
2008-09-02,32.808,33.223,32.279,32.633,446884,0
2008-09-03,32.663,32.898,32.116,32.424,529203,0
2008-09-04,32.37,32.779,30.958,31.124,539962,0
2008-09-05,30.922,31.311,30.23,30.866,995558,0
2008-09-08,31.496,32.609,31.48,32.496,974639,0
2008-09-09,32.626,32.725,30.23,30.428,898457,0
2008-09-10,30.322,30.603,28.36,28.793,1989243,0
2008-09-11,27.953,28.757,27.393,28.096,1825268,0
2008-09-12,28.079,28.288,26.922,27.079,1250347,0
2008-09-15,25.548,26.431,24.845,25.222,1944497,0
2008-09-16,23.36,25.212,23.061,24.906,2717698,0
2008-09-17,25.091,25.091,19.231,20.326,3132289,0
2008-09-18,19.84,23.998,19.321,23.26,4863041,0
2008-09-19,26.431,26.431,23.56,24.49,2573689,0
2008-09-22,24.49,25.067,23.859,24.4,1122814,0
2008-09-23,24.358,24.773,24.032,24.689,659519,0
2008-09-24,25.194,25.194,24.19,24.64,698320,0
2008-09-25,24.195,25.067,24.195,25.008,605141,0
2008-09-26,24.19,24.341,23.439,23.966,1007143,0
2008-09-29,23.739,26.107,21.036,23.048,1334096,0
2008-09-30,23.425,23.588,21.654,22.243,1178043,0
2008-10-01,21.702,22.236,21.499,21.647,854100,0
2008-10-02,21.937,23.378,20.81,20.856,723848,0
2008-10-03,20.963,22.013,19.917,20.074,1314971,0
2008-10-06,19.82,20.885,17.066,20.885,3018197,0
2008-10-07,20.891,21.323,18.029,18.565,1269718,0
2008-10-08,17.82,19.293,17.164,18.21,3491415,0
2008-10-09,19.11,19.11,13.979,14.814,1611065,0
2008-10-10,13.829,15.817,10.668,14.664,2829587,0
2008-10-13,16.576,17.212,15.728,16.916,1234529,0
2008-10-14,17.794,18.482,16.533,17.088,1236130,0
2008-10-15,17.314,17.314,15.326,15.326,1045007,0
2008-10-16,15.121,15.326,12.622,14.579,1755388,0
2008-10-17,14.319,15.349,14.172,14.592,860998,0
2008-10-20,15.128,15.128,13.798,14.316,861411,0
2008-10-21,14.209,14.915,13.667,13.734,992956,0
2008-10-22,13.576,13.822,12.572,12.884,809791,0
2008-10-23,12.477,13.011,11.042,11.972,1377345,0
2008-10-24,10.819,12.309,10.236,11.84,1002308,0
2008-10-27,11.421,11.643,10.819,10.823,767427,0
2008-10-28,11.117,11.912,10.709,11.798,1160555,0
2008-10-29,11.804,12.711,11.731,12.26,1142660,0
2008-10-30,12.622,12.868,12.14,12.787,1127689,0
2008-10-31,12.822,14.412,12.664,14.088,1052230,0
2008-11-03,14.359,14.892,14.003,14.634,669530,0
2008-11-04,14.905,15.811,14.249,14.298,1083661,0
2008-11-05,13.895,14.862,13.589,13.95,731249,0
2008-11-06,13.606,13.836,12.446,12.664,902359,0
2008-11-07,12.745,13.167,11.869,12.219,637075,0
2008-11-10,12.745,12.864,11.461,11.636,649120,0
2008-11-11,11.57,11.779,10.916,11.492,718738,0
2008-11-12,11.179,11.31,10.198,10.32,922607,0
2008-11-13,10.182,11.4,9.4944,11.228,996808,0
2008-11-14,10.997,11.731,10.464,10.638,682088,0
2008-11-17,10.288,10.627,9.465,9.519,761988,0
2008-11-18,9.4003,10.035,9.3326,9.586,785275,0
2008-11-19,9.615,9.615,8.4132,8.4914,935153,0
2008-11-20,8.3913,8.4132,6.9895,7.1156,1520254,0
2008-11-21,7.5363,7.9202,6.9053,7.8424,1200205,0
2008-11-24,8.1128,9.1646,8.0481,8.986,1191024,0
2008-11-25,9.363,9.644,8.6256,9.2002,853702,0
2008-11-26,9.0095,10.294,8.8217,9.977,751494,0
2008-11-28,10.026,10.909,9.93,10.583,381279,0
2008-12-01,10.812,10.812,9.4944,9.615,1072086,0
2008-12-02,9.796,11.05,9.63,10.399,1054537,0
2008-12-03,9.813,12.074,9.806,12.032,1422601,0
2008-12-04,11.826,12.698,11.282,11.556,790264,0
2008-12-05,11.081,12.315,10.369,11.749,1509149,0
2008-12-08,12.772,14.123,12.357,13.209,1837340,0
2008-12-09,13.131,13.131,11.937,12.159,1172600,0
2008-12-10,12.488,13.216,11.785,13.102,1434735,0
2008-12-11,12.92,13.047,11.345,11.672,978106,0
2008-12-12,11.379,11.659,10.975,11.366,834198,0
2008-12-15,11.628,11.636,10.674,10.745,805001,0
2008-12-16,10.829,11.863,10.819,11.665,1429249,0
2008-12-17,11.618,12.442,11.521,11.889,1189395,0
2008-12-18,12.098,12.098,10.992,11.503,889358,0
2008-12-19,11.588,11.72,11.196,11.54,1456266,0
2008-12-22,11.386,11.386,10.516,10.668,1369669,0
2008-12-23,10.668,10.944,10.516,10.59,919626,0
2008-12-24,10.896,10.896,10.464,10.727,330207,0
2008-12-26,10.638,10.992,10.377,10.594,513017,0
2008-12-29,10.469,10.583,10.217,10.357,895401,0
2008-12-30,10.294,11.421,10.278,11.351,1426397,0
2008-12-31,11.509,12.622,11.492,12.495,1397769,0
2009-01-02,12.609,13.305,12.248,12.772,1100772,0
2009-01-05,12.772,13.331,12.735,13.24,1090149,0
2009-01-06,13.348,13.985,13.348,13.546,1567022,0
2009-01-07,13.317,13.317,12.442,12.53,1055049,0
2009-01-08,12.357,12.959,12.14,12.879,524820,0
2009-01-09,13.108,13.108,12.26,12.572,491026,0
2009-01-12,12.579,12.596,11.875,12.006,834578,0
2009-01-13,12.025,12.331,11.724,12.06,478175,0
2009-01-14,11.916,11.916,11.179,11.393,712329,0
2009-01-15,11.179,11.611,10.668,11.042,860303,0
2009-01-16,11.618,11.618,10.788,11.287,676554,0
2009-01-20,10.78,11.058,9.892,9.945,948247,0
2009-01-21,10.14,10.758,9.2857,10.662,1153446,0
2009-01-22,10.085,10.745,9.315,9.753,1828692,0
2009-01-23,9.3934,10.357,9.3209,10.245,580250,0
2009-01-26,10.278,10.679,10.278,10.627,1543617,0
2009-01-27,10.627,10.916,10.073,10.642,823355,0
2009-01-28,11.072,12.013,11.029,11.881,993514,0
2009-01-29,11.496,11.496,10.572,10.627,790878,0
2009-01-30,10.776,10.896,10.108,10.266,626183,0
2009-02-02,9.772,10.151,9.562,10.026,823672,0
2009-02-03,10.035,10.439,9.69,10.288,749841,0
2009-02-04,10.217,10.415,9.766,9.934,821085,0
2009-02-05,9.736,10.427,9.736,10.121,568852,0
2009-02-06,10.163,10.801,10.163,10.434,836877,0
2009-02-09,10.566,10.788,10.309,10.552,457653,0
2009-02-10,10.698,10.727,9.3385,9.4297,1058164,0
2009-02-11,9.519,9.791,9.1646,9.3768,1399794,0
2009-02-12,9.4346,9.4346,9.0151,9.3768,927456,0
2009-02-13,9.527,9.717,9.0151,9.1464,787293,0
2009-02-17,9.0151,9.0151,8.444,8.5049,1057586,0
2009-02-18,8.6256,8.8593,8.1859,8.3782,1085942,0
2009-02-19,8.5153,8.5924,7.7462,7.813,1036894,0
2009-02-20,7.639,7.7585,7.0376,7.5655,2860647,0
2009-02-23,7.6871,7.7406,7.0917,7.2062,1104179,0
2009-02-24,7.2123,8.0481,7.0616,7.9641,1517123,0
2009-02-25,7.9325,8.0834,7.3322,7.7869,761557,0
2009-02-26,8.0968,8.3851,7.5779,7.6983,812720,0
2009-02-27,7.3865,7.6269,7.1695,7.314,790355,0
2009-03-02,7.0376,7.1396,6.6468,6.7551,931690,0
2009-03-03,6.7671,7.2062,6.3285,6.5449,1415642,0
2009-03-04,6.7792,7.1815,6.5628,6.9714,965683,0
2009-03-05,6.8632,6.8632,6.1303,6.3044,1023716,0
2009-03-06,6.3222,6.605,6.2082,6.4607,1400648,0
2009-03-09,6.3104,6.5628,6.082,6.1722,1276416,0
2009-03-10,6.5388,7.0015,6.2202,6.9053,1192721,0
2009-03-11,7.0315,7.6926,6.7792,7.3803,2094827,0
2009-03-12,7.3502,8.1068,7.0074,8.0287,1223006,0
2009-03-13,8.1668,8.4914,7.7518,7.9524,1141802,0
2009-03-16,8.0068,8.7384,7.7462,7.7715,1523751,0
2009-03-17,7.813,8.0421,7.4396,8.0109,797838,0
2009-03-18,8.0538,8.9662,7.9941,8.5449,1391565,0
2009-03-19,8.8053,8.8053,7.8787,7.9383,1130005,0
2009-03-20,7.8845,8.0481,7.4529,7.5237,612176,0
2009-03-23,7.6983,9.363,7.6983,9.315,1558350,0
2009-03-24,8.8391,9.3866,8.5575,8.9615,1468180,0
2009-03-25,9.1848,10.288,8.9492,9.2569,2392524,0
2009-03-26,9.4709,9.813,9.315,9.753,1334846,0
2009-03-27,9.4905,9.917,9.3385,9.3866,652239,0
2009-03-30,9.1288,9.1288,8.3001,8.365,826774,0
2009-03-31,8.587,9.0743,8.4976,8.8464,674847,0
2009-04-01,8.6479,9.4062,8.5817,9.1358,711746,0
2009-04-02,9.539,10.385,9.532,9.813,1553042,0
2009-04-03,9.759,10.369,9.731,10.176,1295321,0
2009-04-06,9.977,10.21,9.717,10.073,1229141,0
2009-04-07,9.892,9.977,9.615,9.684,1686534,0
2009-04-08,9.945,10.14,9.519,9.959,887740,0
2009-04-09,10.487,11.785,10.391,11.297,2374019,0
2009-04-13,11.31,11.943,11.173,11.552,1316603,0
2009-04-14,11.43,11.875,11.239,11.383,1295173,0
2009-04-15,11.124,11.594,11.124,11.521,735346,0
2009-04-16,11.521,11.659,11.191,11.366,949866,0
2009-04-17,11.556,12.284,11.297,12.019,1501055,0
2009-04-20,11.628,11.628,11.004,11.33,1664957,0
2009-04-21,11.045,11.779,10.722,11.588,1036953,0
2009-04-22,11.492,11.767,11.137,11.345,1247358,0
2009-04-23,10.236,10.516,9.416,9.821,5421382,0
2009-04-24,9.684,9.987,9.543,9.791,1164826,0
2009-04-27,9.4228,9.615,9.2434,9.508,1402409,0
2009-04-28,9.3866,9.4346,9.0931,9.2002,1165235,0
2009-04-29,9.3385,10.349,9.0565,10.21,2798065,0
2009-04-30,10.434,10.829,10.369,10.531,2443096,0
2009-05-01,10.642,10.878,10.288,10.835,1070053,0
2009-05-04,10.878,11.708,10.572,11.628,1119782,0
2009-05-05,11.618,11.991,11.358,11.503,1835889,0
2009-05-06,11.688,11.81,11.304,11.467,895318,0
2009-05-07,11.665,11.889,10.65,10.873,1163498,0
2009-05-08,11.05,11.386,10.668,11.239,1027747,0
2009-05-11,10.823,11.421,10.823,11.173,1030501,0
2009-05-12,11.203,11.351,10.369,10.776,1215968,0
2009-05-13,10.59,10.662,10.067,10.176,644400,0
2009-05-14,10.187,10.546,10.095,10.391,702186,0
2009-05-15,10.229,10.427,9.983,10.091,648968,0
2009-05-18,10.278,10.806,10.17,10.709,988323,0
2009-05-19,10.685,10.926,10.516,10.674,919501,0
2009-05-20,10.78,10.949,10.536,10.77,1364239,0
2009-05-21,10.516,11.035,10.372,10.98,1373893,0
2009-05-22,11.078,11.386,10.992,11.113,656593,0
2009-05-26,10.939,11.479,10.939,11.228,725867,0
2009-05-27,11.1,11.287,11.01,11.023,896694,0
2009-05-28,11.045,11.262,10.949,11.208,917344,0
2009-05-29,11.22,11.479,11.081,11.467,748444,0
2009-06-01,11.636,12.458,11.636,12.362,1396487,0
2009-06-02,12.26,12.446,12.088,12.123,1162816,0
2009-06-03,12.128,12.128,11.672,11.991,631403,0
2009-06-04,11.957,12.225,11.845,12.128,608915,0
2009-06-05,12.302,13.162,12.169,12.543,1770029,0
2009-06-08,12.471,12.767,12.164,12.674,767305,0
2009-06-09,12.735,13.185,12.687,13.124,593000,0
2009-06-10,13.275,13.397,12.767,12.952,790534,0
2009-06-11,13.09,13.521,12.831,13.348,614875,0
2009-06-12,13.293,13.595,13.252,13.515,670337,0
2009-06-15,13.392,13.392,12.398,12.74,1505055,0
2009-06-16,12.74,12.835,11.995,12.322,829977,0
2009-06-17,12.277,12.388,11.912,12.128,314552,0
2009-06-18,12.248,12.458,12.14,12.284,338014,0
2009-06-19,12.464,12.615,12.098,12.248,493417,0
2009-06-22,12.051,12.115,11.358,11.379,700324,0
2009-06-23,11.33,11.708,11.22,11.527,565409,0
2009-06-24,11.672,12.164,11.521,11.685,499275,0
2009-06-25,11.72,11.774,11.372,11.372,737478,0
2009-06-26,11.336,12.074,11.297,11.924,598149,0
2009-06-29,12.019,12.182,11.851,12.025,604956,0
2009-06-30,12.098,12.194,11.622,12.074,566316,0
2009-07-01,12.067,12.315,12.013,12.284,337980,0
2009-07-02,11.949,12.145,11.708,12.145,531092,0
2009-07-06,11.943,12.019,11.372,11.527,861616,0
2009-07-07,11.57,11.57,11.117,11.185,495429,0
2009-07-08,11.16,11.407,10.896,10.975,629398,0
2009-07-09,11.081,11.117,10.716,10.819,635600,0
2009-07-10,10.823,10.956,10.758,10.878,602847,0
2009-07-13,11.029,11.27,10.793,11.117,2737649,0
2009-07-14,11.339,11.724,11.16,11.7,1292890,0
2009-07-15,12.019,12.687,11.804,12.435,987179,0
2009-07-16,12.277,12.705,12.088,12.609,586608,0
2009-07-17,12.513,12.8,12.446,12.711,444008,0
2009-07-20,12.831,13.317,12.745,13.256,1084357,0
2009-07-21,13.378,13.515,13.167,13.3,1090267,0
2009-07-22,13.192,13.468,12.879,13.07,1337267,0
2009-07-23,13.084,13.859,13.041,13.745,1449605,0
2009-07-24,13.498,13.853,13.401,13.822,547984,0
2009-07-27,13.847,14.22,13.763,14.082,656094,0
2009-07-28,14.033,14.075,13.462,13.583,531504,0
2009-07-29,13.583,13.763,13.077,13.131,1258330,0
2009-07-30,13.289,13.474,13,13.028,3051557,0
2009-07-31,12.794,12.835,11.964,12.404,2866135,0
2009-08-03,12.584,12.639,12.331,12.442,2570270,0
2009-08-04,12.442,12.73,12.255,12.26,1312362,0
2009-08-05,12.351,12.914,12.273,12.8,1225196,0
2009-08-06,12.783,13,12.694,12.807,915313,0
2009-08-07,12.711,13.054,12.182,12.871,1578868,0
2009-08-10,12.807,12.864,12.506,12.698,660927,0
2009-08-11,12.584,12.584,12.225,12.428,657216,0
2009-08-12,12.428,12.868,12.373,12.705,992787,0
2009-08-13,13.005,13.172,12.705,13.131,805534,0
2009-08-14,13.172,13.172,12.929,13.131,545530,0
2009-08-17,12.735,12.74,12.331,12.344,595074,0
2009-08-18,12.344,12.679,12.322,12.398,462238,0
2009-08-19,12.194,12.556,12.194,12.273,448707,0
2009-08-20,12.357,12.856,12.291,12.8,762352,0
2009-08-21,12.92,13.221,12.562,12.656,1125914,0
2009-08-24,12.8,12.952,12.351,12.416,816843,0
2009-08-25,12.446,12.794,12.446,12.745,1103523,0
2009-08-26,12.767,12.8,12.549,12.73,567191,0
2009-08-27,12.783,13.216,12.543,13.157,970627,0
2009-08-28,13.344,13.521,13.269,13.498,1054176,0
2009-08-31,13.433,13.643,13.221,13.637,775467,0
2009-09-01,13.504,13.944,13.192,13.221,1379912,0
2009-09-02,13.252,13.352,12.864,12.929,1058209,0
2009-09-03,13.108,13.312,12.975,13.3,881507,0
2009-09-04,13.331,13.612,13.199,13.572,767812,0
2009-09-08,13.654,14.151,13.647,14.033,910816,0
2009-09-09,14.136,14.984,13.936,14.91,3204168,0
2009-09-10,14.964,15.452,14.744,15.134,2034301,0
2009-09-11,15.181,15.44,14.381,14.477,1397649,0
2009-09-14,14.37,14.972,14.278,14.922,791151,0
2009-09-15,14.91,15.031,14.765,14.845,779684,0
2009-09-16,15.097,15.446,14.988,15.44,1191607,0
2009-09-17,15.42,15.841,15.103,15.103,721070,0
2009-09-18,15.06,15.452,15.06,15.403,976566,0
2009-09-21,15.49,15.49,14.845,15.362,553640,0
2009-09-22,15.499,16.466,15.42,16.358,1797553,0
2009-09-23,16.455,16.713,15.722,15.823,1381696,0
2009-09-24,15.938,16.076,15.121,15.571,721282,0
2009-09-25,15.51,15.776,15.174,15.265,638719,0
2009-09-28,15.337,16.028,15.337,16.009,613104,0
2009-09-29,15.973,16.378,15.883,16.239,800046,0
2009-09-30,16.293,16.611,15.944,16.395,811955,0
2009-10-01,16.322,16.659,15.483,15.531,844261,0
2009-10-02,15.297,15.558,14.664,14.736,1379971,0
2009-10-05,14.91,15.552,14.888,15.356,966012,0
2009-10-06,15.558,15.866,15.462,15.667,612183,0
2009-10-07,15.596,16.15,15.596,15.835,688482,0
2009-10-08,16.124,16.443,15.962,16.371,548636,0
2009-10-09,16.27,17.188,16.232,16.815,1077902,0
2009-10-12,17.026,17.188,16.768,17.066,877067,0
2009-10-13,17.066,17.122,16.755,16.828,1236525,0
2009-10-14,16.992,17.374,16.979,17.267,926503,0
2009-10-15,17.074,17.344,16.95,17.055,590860,0
2009-10-16,17.02,17.02,15.861,16.555,1250439,0
2009-10-19,16.521,16.768,16.065,16.203,1663614,0
2009-10-20,16.239,16.264,15.861,15.938,812594,0
2009-10-21,16.028,16.51,15.938,16.251,563240,0
2009-10-22,16.232,16.834,16.051,16.815,693355,0
2009-10-23,16.847,16.979,16.413,16.51,559576,0
2009-10-26,16.491,16.755,16.224,16.371,734816,0
2009-10-27,16.466,16.54,15.903,16.239,632591,0
2009-10-28,16.142,16.224,15.097,15.188,1490866,0
2009-10-29,15.468,15.866,15.337,15.85,680612,0
2009-10-30,16.215,17.205,15.854,16.215,2405718,0
2009-11-02,16.322,16.383,15.656,15.927,1782349,0
2009-11-03,15.835,16.1,15.627,15.752,1039673,0
2009-11-04,16.023,16.528,15.765,16.245,1759193,0
2009-11-05,16.184,16.245,15.638,15.807,1123839,0
2009-11-06,15.728,15.944,15.542,15.835,764221,0
2009-11-09,15.913,16.347,15.873,16.224,580161,0
2009-11-10,16.184,16.342,16.076,16.177,687598,0
2009-11-11,16.215,16.491,16.136,16.167,873464,0
2009-11-12,16.107,16.388,16.028,16.273,445912,0
2009-11-13,16.287,16.43,16.12,16.3,850095,0
2009-11-16,16.479,16.513,16.31,16.466,755085,0
2009-11-17,16.388,16.388,16.13,16.224,787638,0
2009-11-18,16.251,16.378,15.85,16.352,1267221,0
2009-11-19,16.12,16.3,15.776,16.065,423008,0
2009-11-20,16.12,16.22,15.722,15.807,502544,0
2009-11-23,16.167,16.167,15.927,16.136,554809,0
2009-11-24,16.046,16.215,15.979,16.004,339159,0
2009-11-25,16.107,16.157,15.866,15.927,408239,0
2009-11-27,15.452,15.49,15.155,15.326,352088,0
2009-11-30,15.403,15.44,15.092,15.202,706029,0
2009-12-01,15.457,15.607,15.252,15.446,609832,0
2009-12-02,15.523,15.891,15.378,15.817,527450,0
2009-12-03,15.817,16.023,15.699,15.746,419608,0
2009-12-04,15.883,16.264,15.765,16.239,697525,0
2009-12-07,16.16,16.224,15.903,16.065,758433,0
2009-12-08,16.009,16.095,15.548,15.656,499716,0
2009-12-09,15.708,15.873,15.345,15.564,478890,0
2009-12-10,15.746,15.807,15.44,15.504,1619211,0
2009-12-11,15.85,15.907,15.499,15.564,632810,0
2009-12-14,15.643,15.681,15.504,15.627,1151054,0
2009-12-15,15.51,15.962,15.433,15.962,1525520,0
2009-12-16,15.973,16.438,15.973,16.22,804021,0
2009-12-17,16.107,16.107,15.476,15.661,765315,0
2009-12-18,15.752,15.807,15.571,15.586,1226955,0
2009-12-21,15.59,16.009,15.552,16,630851,0
2009-12-22,15.973,16.16,15.807,15.913,630165,0
2009-12-23,15.866,16.071,15.735,16.004,489751,0
2009-12-24,16.157,16.257,16.071,16.257,257998,0
2009-12-28,16.287,16.316,16.035,16.136,390063,0
2009-12-29,16.095,16.623,16.042,16.605,619341,0
2009-12-30,16.528,16.89,16.528,16.868,536286,0
2009-12-31,16.937,17.178,16.707,16.89,741714,0
2010-01-04,17.136,17.188,16.937,17.066,926459,0
2010-01-05,17.074,17.142,16.93,17.05,950216,0
2010-01-06,17.098,17.212,17.001,17.055,858555,0
2010-01-07,17.108,17.284,16.95,17.066,642001,0
2010-01-08,17.074,17.657,16.964,17.591,690480,0
2010-01-11,17.663,18.078,17.524,17.958,1048233,0
2010-01-12,17.856,18.078,17.551,17.829,736029,0
2010-01-13,17.995,18.005,17.281,17.284,873421,0
2010-01-14,17.136,17.893,16.979,17.711,1455887,0
2010-01-15,17.759,17.826,17.38,17.429,1071072,0
2010-01-19,17.507,18,17.369,17.778,893490,0
2010-01-20,17.778,17.851,17.429,17.826,478475,0
2010-01-21,17.981,18.005,17.129,17.284,694749,0
2010-01-22,17.361,17.436,16.499,16.75,992042,0
2010-01-25,16.793,17.212,16.328,16.665,893846,0
2010-01-26,16.678,16.773,16.13,16.224,736968,0
2010-01-27,16.371,16.45,15.776,16.352,1140286,0
2010-01-28,16.473,16.473,15.661,16.232,947066,0
2010-01-29,16.232,16.347,15.452,15.468,1310309,0
2010-02-01,15.542,16.071,15.542,15.927,848075,0
2010-02-02,15.891,16.335,15.891,16.316,545161,0
2010-02-03,16.293,16.466,16.12,16.3,395029,0
2010-02-04,16.224,16.251,15.476,15.537,673213,0
2010-02-05,15.51,15.51,15.025,15.462,1097236,0
2010-02-08,15.446,15.446,15.055,15.097,461381,0
2010-02-09,15.297,15.403,14.988,15.065,1020377,0
2010-02-10,15.128,15.33,14.839,15.202,833023,0
2010-02-11,15.174,15.367,15.049,15.326,720709,0
2010-02-12,15.446,15.969,15.307,15.944,1155342,0
2010-02-16,16.12,16.513,16.1,16.316,852929,0
2010-02-17,16.491,16.605,16.273,16.395,721129,0
2010-02-18,16.088,16.088,15.674,15.691,1004881,0
2010-02-19,15.6,16.15,15.6,16.046,619573,0
2010-02-22,16.124,16.15,15.92,16.124,420652,0
2010-02-23,16.1,16.142,15.579,15.62,497345,0
2010-02-24,15.74,16.136,15.674,16.065,475579,0
2010-02-25,15.883,16.051,15.65,16.042,328057,0
2010-02-26,16.157,16.425,15.927,16.257,757313,0
2010-03-01,16.413,16.744,16.388,16.499,693951,0
2010-03-02,16.623,17.001,16.499,16.89,848019,0
2010-03-03,16.895,16.996,16.562,16.636,769520,0
2010-03-04,16.793,16.828,16.479,16.653,681411,0
2010-03-05,16.678,16.847,16.6,16.659,1047782,0
2010-03-08,16.616,16.688,16.461,16.63,953360,0
2010-03-09,16.616,17.046,16.555,17.006,1052788,0
2010-03-10,17.092,17.393,16.724,17.308,1039445,0
2010-03-11,17.274,17.717,17.108,17.627,960958,0
2010-03-12,17.729,17.844,17.579,17.669,699581,0
2010-03-15,17.783,17.783,17.416,17.638,503213,0
2010-03-16,17.734,17.734,17.551,17.579,608476,0
2010-03-17,17.711,17.962,17.62,17.933,539017,0
2010-03-18,18,18.012,17.603,17.724,503735,0
2010-03-19,17.789,17.789,17.274,17.284,782609,0
2010-03-22,17.284,17.488,17.001,17.488,530770,0
2010-03-23,17.429,18.083,17.369,18.048,809943,0
2010-03-24,18.029,18.21,17.82,18.06,491893,0
2010-03-25,18.108,18.413,18.102,18.167,618990,0
2010-03-26,18.234,18.365,18.06,18.178,430288,0
2010-03-29,18.358,18.393,18.125,18.336,491778,0
2010-03-30,18.482,18.734,18.349,18.358,582235,0
2010-03-31,18.221,18.68,18.221,18.428,356819,0
2010-04-01,18.962,19.167,18.769,19.04,1293639,0
2010-04-05,19.214,19.701,19.11,19.681,1125321,0
2010-04-06,19.712,19.777,19.238,19.563,624458,0
2010-04-07,19.411,19.701,19.177,19.267,633597,0
2010-04-08,19.167,19.358,19.07,19.243,428228,0
2010-04-09,19.286,19.388,19.04,19.201,517149,0
2010-04-12,19.443,19.443,19.146,19.226,456217,0
2010-04-13,19.238,20.206,19.104,20.062,1073598,0
2010-04-14,20.39,21.036,19.893,20.288,1092385,0
2010-04-15,20.35,20.434,19.873,19.978,638235,0
2010-04-16,20.014,20.014,18.872,19.221,1053665,0
2010-04-19,19.04,19.707,18.762,19.681,754599,0
2010-04-20,19.972,20.176,19.677,20.151,823765,0
2010-04-21,20.169,20.434,19.887,20.145,590145,0
2010-04-22,20.2,20.2,19.772,19.881,399250,0
2010-04-23,20.031,20.176,19.881,19.989,530042,0
2010-04-26,19.978,20.2,19.784,19.809,380079,0
2010-04-27,19.677,19.809,18.962,19.034,594074,0
2010-04-28,19.11,19.406,18.865,18.925,642650,0
2010-04-29,18.985,19.635,18.985,19.286,996794,0
2010-04-30,19.401,19.422,18.816,18.865,589857,0
2010-05-03,19.075,19.411,18.998,19.346,377796,0
2010-05-04,18.968,18.968,18.115,18.707,1251398,0
2010-05-05,18.659,18.755,18.204,18.349,917272,0
2010-05-06,18.401,18.68,13.822,17.556,1801270,0
2010-05-07,17.632,17.878,17.055,17.652,1133133,0
2010-05-10,18.605,18.666,18.21,18.428,1189653,0
2010-05-11,18.144,18.697,17.808,18.204,1070795,0
2010-05-12,18.185,18.654,18.185,18.584,970315,0
2010-05-13,18.439,18.619,18.332,18.349,407126,0
2010-05-14,18.178,18.24,17.627,17.815,778211,0
2010-05-17,17.844,18.234,17.327,17.82,830758,0
2010-05-18,17.94,18.108,17.374,17.495,723246,0
2010-05-19,17.284,17.519,16.876,17.088,800650,0
2010-05-20,16.713,16.799,16.113,16.491,1503221,0
2010-05-21,16.042,17.055,15.699,16.964,982367,0
2010-05-24,16.779,17.055,16.425,16.45,585054,0
2010-05-25,15.927,16.552,15.579,16.408,1154452,0
2010-05-26,17.081,17.422,16.503,16.58,1313774,0
2010-05-27,17.142,17.507,16.905,17.495,555863,0
2010-05-28,17.566,17.783,17.06,17.06,476943,0
2010-06-01,17.006,17.281,16.876,17.05,609247,0
2010-06-02,17.148,17.236,16.876,17.115,387594,0
2010-06-03,17.32,17.393,16.911,17.103,357049,0
2010-06-04,16.841,17.243,16.678,16.916,524505,0
2010-06-07,16.979,16.979,16.425,16.587,953900,0
2010-06-08,16.696,16.916,16.173,16.642,511435,0
2010-06-09,16.707,16.862,16.347,16.413,663383,0
2010-06-10,16.461,16.937,16.461,16.828,468744,0
2010-06-11,17.103,17.249,16.678,17.164,674154,0
2010-06-14,17.302,17.404,17.014,17.148,451662,0
2010-06-15,17.388,17.422,17.092,17.184,388087,0
2010-06-16,17.218,17.422,17.098,17.422,412059,0
2010-06-17,17.422,17.586,17.32,17.556,373520,0
2010-06-18,17.663,17.789,17.519,17.669,389597,0
2010-06-21,17.962,17.995,17.252,17.543,521552,0
2010-06-22,17.704,17.829,17.195,17.333,347973,0
2010-06-23,17.416,17.632,17.152,17.614,386955,0
2010-06-24,17.422,17.452,16.89,16.964,527971,0
2010-06-25,16.952,17.05,16.528,16.82,526162,0
2010-06-28,16.992,16.992,16.54,16.611,312034,0
2010-06-29,16.43,16.43,15.686,16.009,985236,0
2010-06-30,15.939,16.221,15.494,15.531,646439,0
2010-07-01,15.42,15.74,14.699,15.113,1199818,0
2010-07-02,15.113,15.427,14.915,15.169,360124,0
2010-07-06,15.283,15.735,14.858,14.964,525559,0
2010-07-07,15.055,15.722,15.025,15.607,551391,0
2010-07-08,15.674,16.352,15.674,16.191,414178,0
2010-07-09,16.167,16.6,16.046,16.6,532224,0
2010-07-12,16.54,17.148,16.1,17.066,702103,0
2010-07-13,17.355,17.502,17.164,17.308,575175,0
2010-07-14,17.291,17.314,16.924,17.122,344179,0
2010-07-15,17.188,17.224,16.755,16.979,237675,0
2010-07-16,16.779,16.901,16.45,16.672,269502,0
2010-07-19,16.678,16.724,15.927,16.136,388225,0
2010-07-20,15.877,16.239,15.74,16.232,548266,0
2010-07-21,16.484,16.51,15.776,15.866,637868,0
2010-07-22,16.016,16.57,16.016,16.364,587517,0
2010-07-23,16.328,16.491,15.956,16.071,889446,0
2010-07-26,16,16.528,15.95,16.12,558180,0
2010-07-27,16.082,16.719,16.082,16.594,586676,0
2010-07-28,16.484,16.702,16.257,16.322,218957,0
2010-07-29,16.328,16.82,16.224,16.43,414334,0
2010-07-30,16.358,16.659,15.861,16.035,1058533,0
2010-08-02,15.987,16.438,15.638,16.13,1158103,0
2010-08-03,16.203,16.215,15.782,15.807,819191,0
2010-08-04,15.973,16.13,15.95,16.046,929621,0
2010-08-05,16.16,16.45,16.016,16.287,477144,0
2010-08-06,16.425,16.455,15.897,16.046,539470,0
2010-08-09,16.13,17.006,16.13,16.763,781510,0
2010-08-10,16.425,16.503,16.167,16.197,299763,0
2010-08-11,15.927,16.035,15.627,15.674,405445,0
2010-08-12,15.483,15.643,15.378,15.586,424566,0
2010-08-13,15.613,15.861,15.49,15.691,499625,0
2010-08-16,15.483,15.681,15.217,15.337,841618,0
2010-08-17,15.371,15.681,15.367,15.446,634928,0
2010-08-18,15.558,15.579,15.326,15.468,634552,0
2010-08-19,15.468,15.468,15.121,15.139,528695,0
2010-08-20,15.134,15.236,14.839,15.025,656516,0
2010-08-23,15.007,15.181,14.946,15.055,410707,0
2010-08-24,14.839,15.043,14.627,14.785,646519,0
2010-08-25,14.634,14.676,14.364,14.592,804353,0
2010-08-26,14.682,15.007,14.429,14.544,568473,0
2010-08-27,14.556,14.874,14.352,14.801,454674,0
2010-08-30,14.874,14.874,14.49,14.652,406974,0
2010-08-31,14.53,14.69,14.121,14.215,704407,0
2010-09-01,14.429,14.707,14.352,14.676,550717,0
2010-09-02,14.694,14.91,14.598,14.723,1207419,0
2010-09-03,14.882,15.043,14.882,15.019,804690,0
2010-09-07,15.049,15.085,14.682,14.73,788219,0
2010-09-08,14.867,15.055,14.756,14.791,441352,0
2010-09-09,14.905,15.139,14.825,15.06,707484,0
2010-09-10,15.139,15.196,14.984,15.151,578687,0
2010-09-13,15.457,15.776,15.44,15.681,614102,0
2010-09-14,15.586,15.841,15.326,15.728,670293,0
2010-09-15,15.794,15.794,15.523,15.62,469240,0
2010-09-16,15.607,15.607,15.356,15.452,379218,0
2010-09-17,15.558,15.62,15.283,15.468,316075,0
2010-09-20,15.427,15.927,15.409,15.841,454808,0
2010-09-21,15.841,15.854,15.613,15.714,301110,0
2010-09-22,15.708,15.782,15.398,15.504,243981,0
2010-09-23,15.337,15.468,15.085,15.092,363272,0
2010-09-24,15.386,15.627,15.289,15.457,535280,0
2010-09-27,15.433,15.542,15.326,15.378,337719,0
2010-09-28,15.531,15.807,15.242,15.627,545233,0
2010-09-29,15.634,15.759,15.49,15.704,329391,0
2010-09-30,15.807,16.035,15.801,15.873,374663,0
2010-10-01,16.046,16.197,15.873,15.979,328120,0
2010-10-04,15.897,16.197,15.873,15.877,474727,0
2010-10-05,16.076,16.479,15.962,16.287,502896,0
2010-10-06,16.347,16.383,16.065,16.22,305156,0
2010-10-07,16.413,16.413,16.082,16.251,293143,0
2010-10-08,16.177,16.184,15.794,16.082,436478,0
2010-10-11,16.177,16.28,15.62,16.197,509615,0
2010-10-12,16.215,16.335,15.994,16.28,577689,0
2010-10-13,16.58,16.58,16.136,16.358,672946,0
2010-10-14,16.27,16.364,15.667,16.107,1099340,0
2010-10-15,15.817,15.987,15.552,15.776,1002579,0
2010-10-18,15.807,15.987,15.638,15.987,490820,0
2010-10-19,15.927,16.051,15.656,15.752,373438,0
2010-10-20,15.714,16.035,15.714,15.877,432001,0
2010-10-21,15.897,16.058,15.699,15.787,320647,0
2010-10-22,15.74,15.897,15.596,15.752,559140,0
2010-10-25,15.794,15.927,15.674,15.691,343065,0
2010-10-26,15.627,15.938,15.552,15.83,408859,0
2010-10-27,15.807,15.956,15.571,15.841,387746,0
2010-10-28,15.299,15.462,14.723,15.031,1831481,0
2010-10-29,14.967,14.986,14.292,14.666,2193162,0
2010-11-01,14.659,14.707,14.422,14.49,1058843,0
2010-11-02,14.49,14.659,14.49,14.592,1015180,0
2010-11-03,14.592,14.723,14.484,14.579,845787,0
2010-11-04,14.604,14.858,14.477,14.736,1854750,0
2010-11-05,14.818,15.499,14.818,15.188,1172017,0
2010-11-08,15.06,15.202,14.972,15.055,733418,0
2010-11-09,15.036,15.224,14.791,14.825,649238,0
2010-11-10,14.851,15.007,14.611,14.862,551188,0
2010-11-11,14.736,14.772,14.537,14.585,743823,0
2010-11-12,14.496,14.801,14.305,14.736,987795,0
2010-11-15,14.814,14.964,14.641,14.759,559706,0
2010-11-16,14.611,14.682,14.394,14.454,733357,0
2010-11-17,14.4,14.52,14.274,14.359,481128,0
2010-11-18,14.467,14.756,14.394,14.4,481717,0
2010-11-19,14.333,14.585,14.284,14.454,658895,0
2010-11-22,14.333,14.442,14.141,14.172,744826,0
2010-11-23,14.051,14.151,13.643,13.763,1057780,0
2010-11-24,13.878,14.062,13.804,14.046,645107,0
2010-11-26,13.895,14.093,13.829,13.936,170264,0
2010-11-29,13.816,14.062,13.798,14.01,527213,0
2010-11-30,13.827,14.059,13.704,13.797,505395,0
2010-12-01,13.961,14.215,13.865,13.924,809104,0
2010-12-02,13.918,14.264,13.918,14.225,1016348,0
2010-12-03,14.093,14.23,13.998,14.147,519825,0
2010-12-06,14.046,14.166,14.026,14.116,437106,0
2010-12-07,14.172,14.274,14.098,14.113,749112,0
2010-12-08,14.062,14.237,14.062,14.123,421104,0
2010-12-09,14.209,14.364,14.184,14.215,620417,0
2010-12-10,14.159,14.278,14.123,14.256,704028,0
2010-12-13,14.22,14.305,13.918,13.944,1131629,0
2010-12-14,13.822,14.033,13.793,13.87,833933,0
2010-12-15,13.992,14.075,13.822,13.87,768286,0
2010-12-16,13.853,13.967,13.678,13.755,884138,0
2010-12-17,13.763,13.763,13.521,13.595,799659,0
2010-12-20,13.55,13.589,13.348,13.401,973464,0
2010-12-21,13.366,13.572,13.317,13.521,931297,0
2010-12-22,13.521,13.929,13.509,13.883,1380653,0
2010-12-23,13.78,13.992,13.769,13.918,743285,0
2010-12-27,13.841,13.979,13.793,13.936,430053,0
2010-12-28,13.936,13.936,13.631,13.647,724507,0
2010-12-29,13.618,13.759,13.618,13.724,847512,0
2010-12-30,13.674,13.808,13.582,13.661,783402,0
2010-12-31,13.568,14.051,13.554,14.019,1034515,0
2011-01-03,14.105,14.53,14.105,14.347,980111,0
2011-01-04,14.305,14.429,14.093,14.166,790061,0
2011-01-05,14.172,14.316,13.979,14.166,554651,0
2011-01-06,14.172,14.172,13.936,13.967,798987,0
2011-01-07,14.01,14.098,13.895,13.95,830464,0
2011-01-10,13.956,14.026,13.734,13.912,536446,0
2011-01-11,13.992,14.147,13.936,13.95,460796,0
2011-01-12,14.026,14.291,14.003,14.249,561250,0
2011-01-13,14.209,14.544,14.201,14.49,1031222,0
2011-01-14,14.116,14.209,13.793,14.003,1847801,0
2011-01-18,13.55,13.793,12.92,13.3,2970078,0
2011-01-19,13.15,13.199,13.017,13.124,1257300,0
2011-01-20,13.041,13.157,12.92,13.035,1131039,0
2011-01-21,13.095,13.216,12.987,13.041,863364,0
2011-01-24,13.07,13.07,12.815,12.831,1013687,0
2011-01-25,12.8,12.898,12.694,12.777,921306,0
2011-01-26,12.73,12.787,12.65,12.679,936838,0
2011-01-27,12.664,12.884,12.622,12.848,1082054,0
2011-01-28,12.868,12.952,12.584,12.609,891715,0
2011-01-31,12.594,12.788,12.586,12.727,605150,0
2011-02-01,12.787,12.891,12.694,12.794,704728,0
2011-02-02,12.835,12.909,12.398,12.671,2942748,0
2011-02-03,12.622,12.674,12.309,12.446,1158503,0
2011-02-04,12.579,12.807,12.368,12.777,967333,0
2011-02-07,12.772,13.114,12.772,12.969,1177334,0
2011-02-08,12.902,13.172,12.884,13.035,1174712,0
2011-02-09,12.92,13.06,12.694,12.822,464160,0
2011-02-10,12.74,12.975,12.74,12.898,781099,0
2011-02-11,13.09,13.696,13.047,13.425,2446802,0
2011-02-14,13.337,13.703,13.289,13.667,1277476,0
2011-02-15,13.625,13.763,13.521,13.565,681934,0
2011-02-16,13.654,13.721,13.55,13.667,1097512,0
2011-02-18,13.728,14.151,13.678,13.918,1785365,0
2011-02-22,13.829,13.847,13.317,13.372,982970,0
2011-02-23,13.631,13.647,12.987,13.047,1302537,0
2011-02-24,12.987,13.269,12.987,13.24,835435,0
2011-02-25,13.269,13.441,13.24,13.337,651537,0
2011-02-28,13.338,13.864,13.338,13.68,861934,0
2011-03-01,13.685,13.75,13.474,13.494,633085,0
2011-03-02,13.498,13.708,13.494,13.542,815534,0
2011-03-03,13.672,14.123,13.647,13.998,875283,0
2011-03-04,14.046,14.13,13.793,14.116,1143308,0
2011-03-07,14.141,14.237,13.798,13.847,800992,0
2011-03-08,13.822,13.956,13.708,13.769,563269,0
2011-03-09,13.75,13.793,13.583,13.647,801347,0
2011-03-10,13.542,13.612,13.269,13.348,1321459,0
2011-03-11,13.269,13.407,13.108,13.114,680871,0
2011-03-14,13.095,13.124,12.822,12.92,716704,0
2011-03-15,12.622,12.74,12.506,12.664,907331,0
2011-03-16,12.626,12.735,12.452,12.562,1444634,0
2011-03-17,12.726,12.811,12.554,12.596,914856,0
2011-03-18,12.815,13.011,12.745,12.964,911525,0
2011-03-21,13.172,13.209,12.932,13.06,753631,0
2011-03-22,13.035,13.137,12.975,13.035,1049217,0
2011-03-23,12.994,13.054,12.815,12.937,448758,0
2011-03-24,13.035,13.041,12.759,12.868,557786,0
2011-03-25,12.929,12.994,12.835,12.964,1040721,0
2011-03-28,12.964,13.06,12.914,13.017,483428,0
2011-03-29,13.054,13.095,13,13.07,499826,0
2011-03-30,13.192,13.216,13.06,13.157,867331,0
2011-03-31,13.16,13.16,13.07,13.103,382436,0
2011-04-01,13.221,13.401,13.167,13.337,434112,0
2011-04-04,13.372,13.583,13.359,13.48,1615920,0
2011-04-05,13.485,13.492,13.367,13.429,495848,0
2011-04-06,13.618,13.618,13.418,13.595,672341,0
2011-04-07,13.535,13.644,13.477,13.541,389993,0
2011-04-08,13.647,13.672,13.441,13.498,372613,0
2011-04-11,13.468,13.546,13.124,13.179,802760,0
2011-04-12,12.981,13.105,12.862,13.013,1654257,0
2011-04-13,13.09,13.167,12.964,13.028,557732,0
2011-04-14,12.74,13.108,12.687,13.047,659432,0
2011-04-15,13.06,13.344,12.975,13.157,514189,0
2011-04-18,13.005,13.005,12.794,12.952,736222,0
2011-04-19,13.047,13.047,12.752,12.825,429849,0
2011-04-20,12.987,12.994,12.73,12.92,634296,0
2011-04-21,12.92,13.07,12.902,12.994,392129,0
2011-04-25,13.017,13.095,12.884,12.975,344179,0
2011-04-26,12.995,13.294,12.981,13.251,533063,0
2011-04-27,13.289,13.331,13.162,13.312,341114,0
2011-04-28,13.337,13.352,13.235,13.269,284215,0
2011-04-29,13.313,13.37,13.16,13.346,749047,0
2011-05-02,13.433,13.643,13.102,13.162,1005936,0
2011-05-03,13.118,13.118,12.681,12.811,1416849,0
2011-05-04,12.871,13.155,12.747,13.147,695855,0
2011-05-05,13.098,13.269,12.932,13.105,739113,0
2011-05-06,13.324,13.453,13.256,13.374,667832,0
2011-05-09,13.404,13.459,13.24,13.453,524556,0
2011-05-10,13.465,13.644,13.465,13.595,518538,0
2011-05-11,13.459,13.632,13.269,13.318,608239,0
2011-05-12,13.264,13.471,12.981,13.459,1121815,0
2011-05-13,13.492,13.6,13.294,13.353,584636,0
2011-05-16,13.256,13.338,13.165,13.294,709950,0
2011-05-17,13.172,13.306,13.019,13.123,684196,0
2011-05-18,13.105,13.147,13.03,13.086,781147,0
2011-05-19,13.16,13.345,13.105,13.184,358033,0
2011-05-20,13.221,13.306,13.155,13.184,376285,0
2011-05-23,13.086,13.128,12.928,12.959,855928,0
2011-05-24,12.964,13.111,12.731,12.755,1049312,0
2011-05-25,12.763,12.854,12.56,12.591,963055,0
2011-05-26,12.671,12.791,12.554,12.633,706516,0
2011-05-27,12.811,12.811,12.572,12.731,660982,0
2011-05-31,12.81,13.002,12.675,12.751,666027,0
2011-06-01,12.695,12.747,12.265,12.327,1490561,0
2011-06-02,12.351,12.364,12.052,12.212,1149626,0
2011-06-03,12.119,12.233,12.034,12.052,964447,0
2011-06-06,11.991,12.247,11.781,11.849,1471707,0
2011-06-07,11.879,11.972,11.824,11.849,1023005,0
2011-06-08,11.813,11.879,11.695,11.775,674804,0
2011-06-09,11.758,12.006,11.751,11.91,392708,0
2011-06-10,11.709,12.02,11.709,11.922,797611,0
2011-06-13,11.874,11.996,11.794,11.838,519319,0
2011-06-14,11.991,12.119,11.953,11.953,424679,0
2011-06-15,11.824,11.929,11.709,11.717,576721,0
2011-06-16,11.761,11.81,11.523,11.535,679515,0
2011-06-17,11.554,11.8,11.554,11.647,385315,0
2011-06-20,11.678,11.781,11.579,11.659,229067,0
2011-06-21,11.647,11.936,11.647,11.887,667397,0
2011-06-22,11.899,11.964,11.775,11.879,501087,0
2011-06-23,11.717,11.745,11.469,11.689,579099,0
2011-06-24,11.8,11.8,11.481,11.512,329510,0
2011-06-27,11.469,11.603,11.287,11.525,754458,0
2011-06-28,11.593,11.709,11.506,11.636,401357,0
2011-06-29,11.731,12.003,11.689,11.972,499273,0
2011-06-30,11.994,12.096,11.867,11.905,607132,0
2011-07-01,11.897,11.992,11.748,11.978,661665,0
2011-07-05,11.948,12.479,11.741,11.797,686521,0
2011-07-06,11.761,11.842,11.617,11.703,404912,0
2011-07-07,11.81,12.342,11.761,12.241,872578,0
2011-07-08,12.072,12.278,11.992,12.26,580007,0
2011-07-11,12.052,12.413,12.003,12.273,996009,0
2011-07-12,12.196,12.386,12.124,12.173,631979,0
2011-07-13,12.132,12.228,11.678,11.775,852417,0
2011-07-14,11.788,11.879,11.287,11.309,776782,0
2011-07-15,11.403,11.479,11.185,11.316,537706,0
2011-07-18,11.233,11.243,10.955,10.992,676575,0
2011-07-19,11.029,11.096,10.967,11.042,485891,0
2011-07-20,11.042,11.194,11.023,11.045,347731,0
2011-07-21,11.045,11.476,11.045,11.366,472303,0
2011-07-22,11.309,11.492,11.272,11.403,378371,0
2011-07-25,11.261,11.432,11.176,11.416,485146,0
2011-07-26,11.374,11.467,11.33,11.374,349764,0
2011-07-27,11.33,11.336,10.888,10.913,721514,0
2011-07-28,10.934,11.103,10.833,10.833,846728,0
2011-07-29,10.725,10.867,10.044,10.413,1088724,0
2011-08-01,10.509,10.579,10.108,10.24,620075,0
2011-08-02,10.202,10.202,9.897,9.98,1431900,0
2011-08-03,9.908,10.202,9.722,10.145,569568,0
2011-08-04,10.066,10.289,9.4601,9.509,1672637,0
2011-08-05,9.602,9.93,9.3029,9.834,1481139,0
2011-08-08,9.4601,9.722,8.2836,8.8519,2243359,0
2011-08-09,11.503,11.503,8.7147,8.984,1430281,0
2011-08-10,8.8456,9.0151,8.4406,8.5208,1075364,0
2011-08-11,8.5521,9.3719,8.5458,9.228,724775,0
2011-08-12,9.4395,9.547,8.9087,8.984,482951,0
2011-08-15,9.2395,9.2588,9.0095,9.0724,428017,0
2011-08-16,9.0649,9.1406,8.8337,8.9161,363979,0
2011-08-17,8.9465,9.0649,8.8391,8.9897,502582,0
2011-08-18,8.7596,9.0724,8.5584,9.0329,880677,0
2011-08-19,9.1858,9.1896,8.8967,9.0649,546682,0
2011-08-22,9.3087,9.3846,9.0028,9.1223,494512,0
2011-08-23,9.1406,9.3777,9.0527,9.3591,495458,0
2011-08-24,9.0762,9.597,9.0762,9.547,650299,0
2011-08-25,9.597,9.879,9.3405,9.4846,381877,0
2011-08-26,9.3964,9.866,9.2232,9.801,273745,0
2011-08-29,10.058,10.709,10.002,10.591,699840,0
2011-08-30,10.603,10.79,10.267,10.628,1565103,0
2011-08-31,10.63,10.803,10.381,10.597,689777,0
2011-09-01,10.628,10.628,10.409,10.585,308771,0
2011-09-02,10.471,10.649,10.418,10.471,458925,0
2011-09-06,10.34,10.415,10.072,10.327,599034,0
2011-09-07,10.465,10.63,10.35,10.521,459817,0
2011-09-08,10.603,10.628,10.46,10.566,566324,0
2011-09-09,10.472,10.53,10.191,10.273,454290,0
2011-09-12,10.158,10.355,9.996,10.304,400610,0
2011-09-13,10.409,10.465,10.304,10.383,552539,0
2011-09-14,10.453,10.453,10.128,10.236,579491,0
2011-09-15,10.273,10.376,9.801,10.023,1130911,0
2011-09-16,9.984,10.128,9.702,9.846,564981,0
2011-09-19,9.691,9.796,9.516,9.64,359378,0
2011-09-20,9.636,9.866,9.636,9.735,950741,0
2011-09-21,9.708,9.796,9.1598,9.228,483034,0
2011-09-22,9.0649,9.0762,8.5396,8.6838,638795,0
2011-09-23,8.6524,8.9161,8.5092,8.7833,1026163,0
2011-09-26,8.8217,8.9333,8.7531,8.9161,677742,0
2011-09-27,9.0837,9.4101,9.0216,9.2588,423530,0
2011-09-28,9.2463,9.2963,8.7596,8.7714,293726,0
2011-09-29,8.984,9.1406,8.8337,9.0527,293075,0
2011-09-30,8.9643,8.9737,8.5323,8.5323,442163,0
2011-10-03,8.5153,8.6219,8.2019,8.2146,505061,0
2011-10-04,8.1253,8.5137,7.8512,8.4889,772261,0
2011-10-05,8.6802,8.808,8.393,8.7367,396159,0
2011-10-06,8.8145,8.8272,8.5342,8.7247,572693,0
2011-10-07,8.7394,8.7449,8.2335,8.3475,414970,0
2011-10-10,8.6524,8.766,8.5092,8.7028,697354,0
2011-10-11,8.5951,8.7714,8.5656,8.6892,448951,0
2011-10-12,8.6774,9.1017,8.6587,8.9549,750817,0
2011-10-13,8.8593,8.8593,8.4211,8.7833,622955,0
2011-10-14,8.883,8.9718,8.6918,8.9408,300414,0
2011-10-17,8.9398,8.9766,8.7275,8.8282,469157,0
2011-10-18,8.8145,9.2789,8.7962,9.1406,546562,0
2011-10-19,9.0762,9.1858,8.9398,9.0272,344131,0
2011-10-20,9.0396,9.0649,8.7394,8.9041,562070,0
2011-10-21,8.9408,9.0302,8.6855,8.9662,518640,0
2011-10-24,8.9897,9.0837,8.9465,9.0724,505003,0
2011-10-25,8.9482,9.0358,8.7568,8.9087,698111,0
2011-10-26,9.0875,9.2395,8.5137,8.8145,963882,0
2011-10-27,9.0565,9.4072,8.8584,9.1194,806817,0
2011-10-28,8.9784,9.0997,8.7952,8.9991,684457,0
2011-10-31,8.9877,9.3228,8.7879,8.8602,548660,0
2011-11-01,8.7247,8.7568,8.3543,8.4889,853973,0
2011-11-02,8.7495,8.7495,8.3806,8.5584,515903,0
2011-11-03,8.7312,8.7815,8.5279,8.6479,556538,0
2011-11-04,8.6918,8.6918,8.4889,8.5799,579659,0
2011-11-07,8.5208,8.6291,8.4053,8.5584,555132,0
2011-11-08,8.5342,8.6543,8.451,8.5888,782846,0
2011-11-09,8.2846,8.4889,8.2019,8.2395,681759,0
2011-11-10,8.3226,8.596,8.2846,8.4053,767959,0
2011-11-11,8.4624,8.5342,8.2914,8.444,543751,0
2011-11-14,8.393,8.451,8.2914,8.4053,601105,0
2011-11-15,8.3666,8.5656,8.3363,8.5208,614710,0
2011-11-16,8.4571,8.4571,8.3096,8.3806,611506,0
2011-11-17,8.2914,8.5137,8.2914,8.4247,775751,0
2011-11-18,8.4571,8.7056,8.4115,8.5137,576437,0
2011-11-21,8.3432,8.4836,8.2976,8.3666,762079,0
2011-11-22,8.3226,8.3543,8.1835,8.2335,595322,0
2011-11-23,8.2525,8.2725,7.9399,8.0556,778421,0
2011-11-25,8.0943,8.2846,8.0505,8.1253,228396,0
2011-11-28,8.3226,8.5843,8.1575,8.3286,672437,0
2011-11-29,8.3226,8.3806,8.17,8.2587,575641,0
2011-11-30,8.605,8.605,8.2976,8.5449,823810,0
2011-12-01,8.5011,8.5342,8.3605,8.451,518780,0
2011-12-02,8.5396,8.5584,8.3666,8.4053,736177,0
2011-12-05,8.5449,8.6918,8.451,8.5521,695393,0
2011-12-06,8.5396,8.7119,8.5137,8.5843,633952,0
2011-12-07,8.5449,8.6165,8.451,8.5279,729159,0
2011-12-08,8.4387,8.5656,8.3165,8.4317,1381260,0
2011-12-09,8.4053,8.6855,8.3806,8.5279,1358598,0
2011-12-12,8.3886,8.6918,8.3605,8.6355,1090620,0
2011-12-13,8.6676,8.6983,8.3286,8.4387,1045006,0
2011-12-14,8.3035,8.393,8.1575,8.1893,733120,0
2011-12-15,8.2466,8.3605,8.1633,8.2846,957822,0
2011-12-16,8.3485,8.3992,8.0943,8.2976,857034,0
2011-12-19,8.2914,8.4757,7.9017,8.2914,1343700,0
2011-12-20,8.4053,8.6543,8.4053,8.6291,963065,0
2011-12-21,8.6031,8.6104,8.1893,8.3363,533566,0
2011-12-22,8.3363,8.5843,8.3096,8.5279,1106637,0
2011-12-23,8.5137,8.6291,8.5011,8.6291,547081,0
2011-12-27,8.5718,8.6291,8.4053,8.4317,639691,0
2011-12-28,8.4115,8.4624,8.2914,8.3543,476267,0
2011-12-29,8.3543,8.4836,8.2976,8.4115,543871,0
2011-12-30,8.3553,8.4659,8.2905,8.3372,545870,0
2012-01-03,8.4951,8.6291,8.4836,8.5718,655699,0
2012-01-04,8.5888,9.1072,8.5718,8.986,879935,0
2012-01-05,8.986,9.4513,8.9215,9.4317,1126207,0
2012-01-06,9.414,9.682,9.3562,9.4836,1054765,0
2012-01-09,9.463,9.585,9.3679,9.4375,956535,0
2012-01-10,9.515,9.689,9.4954,9.572,1123963,0
2012-01-11,9.572,9.704,9.3179,9.3748,514093,0
2012-01-12,9.3228,9.3748,8.9232,9.2588,742424,0
2012-01-13,9.1636,9.2395,9.1072,9.2395,467302,0
2012-01-17,9.1876,9.3807,9.1761,9.3228,566246,0
2012-01-18,9.2539,9.3356,9.1858,9.3039,706668,0
2012-01-19,9.3356,9.931,9.3238,9.813,1450402,0
2012-01-20,9.834,9.947,9.607,9.785,745957,0
2012-01-23,9.616,9.897,9.502,9.834,618329,0
2012-01-24,9.712,9.77,9.624,9.654,436296,0
2012-01-25,9.8,9.89,9.4317,9.4375,787499,0
2012-01-26,9.4954,9.642,9.4709,9.58,548407,0
2012-01-27,9.522,9.633,9.522,9.581,381683,0
2012-01-30,9.535,9.616,9.4572,9.509,527279,0
2012-01-31,9.582,9.756,9.541,9.697,485780,0
2012-02-01,9.77,9.871,9.689,9.871,529829,0
2012-02-02,9.859,10.216,9.777,10.202,704509,0
2012-02-03,10.314,10.673,10.255,10.526,1027497,0
2012-02-06,10.482,10.541,10.184,10.433,455370,0
2012-02-07,10.366,10.466,10.269,10.421,444142,0
2012-02-08,10.405,10.59,10.324,10.382,338794,0
2012-02-09,10.409,10.628,10.314,10.526,669482,0
2012-02-10,10.352,10.398,9.1241,9.1424,2037760,0
2012-02-13,9.1876,9.2146,8.765,8.9737,1811145,0
2012-02-14,8.9512,8.9568,8.6219,8.7706,1367278,0
2012-02-15,8.8849,8.8987,8.6983,8.7056,816420,0
2012-02-16,8.7193,8.9512,8.6983,8.8849,891028,0
2012-02-17,8.8721,8.905,8.6095,8.7505,1134398,0
2012-02-21,8.7367,8.765,8.4555,8.5637,1038903,0
2012-02-22,8.5387,8.5718,8.3632,8.5252,1064660,0
2012-02-23,8.4809,9.1617,8.474,9.1424,1016228,0
2012-02-24,9.1241,9.1298,8.9821,9.001,437501,0
2012-02-27,8.6855,9.0527,8.6855,9.001,544069,0
2012-02-28,8.9232,9.0771,8.8987,8.9954,419355,0
2012-02-29,8.9981,9.095,8.9606,8.9981,311135,0
2012-03-01,9.001,9.2376,8.9737,9.1915,581307,0
2012-03-02,9.1617,9.2376,8.9877,9.1482,350384,0
2012-03-05,9.1119,9.4709,8.9512,9.4179,718781,0
2012-03-06,9.3356,9.3356,9.1617,9.2261,417042,0
2012-03-07,9.3097,9.626,9.1119,9.565,587756,0
2012-03-08,9.593,9.849,9.56,9.843,672773,0
2012-03-09,9.843,9.997,9.773,9.966,788676,0
2012-03-12,9.792,9.973,9.701,9.899,431605,0
2012-03-13,9.98,10.094,9.838,10.05,622121,0
2012-03-14,9.98,10.031,9.565,9.706,493755,0
2012-03-15,9.694,9.826,9.633,9.663,665699,0
2012-03-16,9.626,9.706,9.554,9.644,339359,0
2012-03-19,9.694,9.802,9.509,9.677,363549,0
2012-03-20,9.609,9.74,9.609,9.714,356191,0
2012-03-21,9.781,9.952,9.722,9.792,303900,0
2012-03-22,9.694,9.714,9.4003,9.502,444458,0
2012-03-23,9.4954,9.959,9.4954,9.915,488987,0
2012-03-26,9.966,10.224,9.875,10.157,460681,0
2012-03-27,10.14,10.184,10.062,10.062,245804,0
2012-03-28,10.134,10.157,9.884,10.019,214844,0
2012-03-29,9.929,9.929,9.74,9.826,169373,0
2012-03-30,9.953,10.128,9.813,10.04,395186,0
2012-04-02,9.98,10.145,9.921,10.035,354081,0
2012-04-03,10,10.183,9.941,10.013,335309,0
2012-04-04,9.907,9.992,9.703,9.856,272931,0
2012-04-05,9.842,9.916,9.666,9.733,162456,0
2012-04-09,9.626,9.626,9.4375,9.4758,264311,0
2012-04-10,9.502,9.752,9.0969,9.1876,495909,0
2012-04-11,9.2789,9.2837,9.1876,9.253,166128,0
2012-04-12,9.2376,9.3866,9.001,9.3483,334357,0
2012-04-13,9.2905,9.67,9.0386,9.509,495722,0
2012-04-16,9.593,9.714,9.4003,9.4836,151583,0
2012-04-17,9.516,9.64,9.3189,9.4356,206265,0
2012-04-18,9.3748,9.4454,9.1119,9.1992,238577,0
2012-04-19,9.1819,9.1915,9.0319,9.0659,167948,0
2012-04-20,9.095,9.3001,9.0443,9.1674,164836,0
2012-04-23,9.0386,9.0771,9.001,9.047,325638,0
2012-04-24,9.0659,9.3228,9.0593,9.1876,203022,0
2012-04-25,9.253,9.2905,9.1298,9.2146,208832,0
2012-04-26,9.2078,9.2146,9.0913,9.2078,208263,0
2012-04-27,9.2078,9.2213,9.0508,9.0828,202891,0
2012-04-30,9.0272,9.1214,8.8401,9.0555,519876,0
2012-05-01,9.0367,9.1674,8.9606,9.0179,455745,0
2012-05-02,9.2338,9.3258,8.9606,8.9774,342006,0
2012-05-03,9.0508,9.2597,8.9004,9.0048,561640,0
2012-05-04,9.0235,9.1101,8.7686,9.0508,304914,0
2012-05-07,8.9907,9.2655,8.9197,9.2078,276532,0
2012-05-08,9.1761,9.2539,9.0903,9.1761,233040,0
2012-05-09,9.1279,9.3973,9.095,9.3189,199134,0
2012-05-10,9.3973,9.941,9.2867,9.703,522743,0
2012-05-11,9.651,9.836,9.522,9.666,228388,0
2012-05-14,9.548,9.779,9.529,9.703,274033,0
2012-05-15,9.635,9.672,9.416,9.548,279053,0
2012-05-16,9.548,9.796,9.4228,9.4503,211808,0
2012-05-17,9.4621,9.555,9.2146,9.2655,243457,0
2012-05-18,9.2463,9.2809,9.0048,9.0235,201639,0
2012-05-21,9.0235,9.1279,8.8931,9.0235,156381,0
2012-05-22,9.0048,9.0508,8.821,8.8346,220663,0
2012-05-23,8.7358,8.8145,8.474,8.7303,295721,0
2012-05-24,8.7559,9.0113,8.7485,8.8859,317533,0
2012-05-25,8.8528,8.8859,8.6371,8.7641,339425,0
2012-05-29,8.8401,8.9315,8.7485,8.8401,136642,0
2012-05-30,8.7485,8.7485,8.5656,8.5897,173116,0
2012-05-31,8.5691,8.5691,8.4281,8.4483,251074,0
2012-06-01,8.4281,8.4281,8.0885,8.1406,322990,0
2012-06-04,8.1599,8.1599,7.9117,8.1262,195357,0
2012-06-05,8.101,8.3165,8.0429,8.1068,919416,0
2012-06-06,8.1725,8.3372,8.0429,8.0429,465531,0
2012-06-07,8.1533,8.2976,7.8779,7.9235,630523,0
2012-06-08,7.9045,7.9747,7.728,7.8586,3078040,0
2012-06-11,7.9045,7.9117,7.728,7.7984,1528459,0
2012-06-12,7.8056,7.8384,7.6686,7.7527,500875,0
2012-06-13,7.6094,7.8446,7.6021,7.7674,769882,0
2012-06-14,7.8056,7.8384,7.6887,7.7349,550314,0
2012-06-15,7.76,7.7812,7.6822,7.7397,710033,0
2012-06-18,7.6822,7.7812,7.5638,7.7462,554493,0
2012-06-19,7.7462,7.9365,7.6943,7.8779,590357,0
2012-06-20,7.8722,7.9235,7.7674,7.8912,357320,0
2012-06-21,7.9235,8.01,7.8446,7.9698,772468,0
2012-06-22,8.0211,8.0211,7.8521,7.9433,211417,0
2012-06-25,7.8837,8.0496,7.7852,8.0142,451706,0
2012-06-26,8.0211,8.0607,7.8521,7.8779,175514,0
2012-06-27,7.9365,8.2646,7.8837,8.1338,420014,0
2012-06-28,8.0496,8.1406,7.9301,8.1406,233349,0
2012-06-29,8.2568,8.5004,8.2517,8.3105,493929,0
2012-07-02,8.3442,8.4281,8.2448,8.3833,358743,0
2012-07-03,8.3675,8.4942,8.2534,8.3675,135099,0
2012-07-05,8.3543,8.414,8.3009,8.4008,343378,0
2012-07-06,8.3442,8.415,8.2905,8.3754,249692,0
2012-07-09,8.3622,8.3833,8.2046,8.3754,146432,0
2012-07-10,8.3165,8.4414,8.2379,8.3165,252245,0
2012-07-11,8.3035,8.4414,8.1203,8.2257,232706,0
2012-07-12,8.1406,8.1868,7.9365,8.0211,494734,0
2012-07-13,8.0665,8.1953,8.0278,8.1354,377293,0
2012-07-16,8.1338,8.2448,8.0885,8.0885,261273,0
2012-07-17,8.101,8.2682,7.9556,8.2301,575016,0
2012-07-18,8.1675,8.2759,8.1077,8.2223,384990,0
2012-07-19,8.2327,8.5521,8.1927,8.2646,396634,0
2012-07-20,8.1817,8.4352,7.8153,7.848,352485,0
2012-07-23,7.6887,7.9045,7.4916,7.8259,501413,0
2012-07-24,7.8293,7.8293,7.4885,7.7944,372009,0
2012-07-25,7.8202,7.9365,7.6887,7.7674,297102,0
2012-07-26,7.8912,8.3493,7.7527,7.8654,431221,0
2012-07-27,7.9275,8.1211,7.8552,8.0354,212114,0
2012-07-30,8.0278,8.074,7.9301,7.9433,266240,0
2012-07-31,7.9433,8.0429,7.8586,7.9365,268845,0
2012-08-01,7.9556,8.0201,7.8689,7.935,187535,0
2012-08-02,7.8886,8.3156,7.7289,8.1547,517525,0
2012-08-03,8.074,8.5808,7.9888,8.0556,501009,0
2012-08-06,8.0665,8.414,8.0354,8.2534,293572,0
2012-08-07,8.2482,8.4414,8.1145,8.2404,394919,0
2012-08-08,8.2019,8.3485,8.0093,8.0496,251166,0
2012-08-09,8.0026,8.3347,7.9556,8.1431,246674,0
2012-08-10,8.561,8.9342,8.4281,8.6613,734489,0
2012-08-13,8.6765,8.7092,8.4748,8.6158,321457,0
2012-08-14,8.6282,8.6613,8.4414,8.4889,572121,0
2012-08-15,8.4748,8.6345,8.3948,8.5288,197287,0
2012-08-16,8.5413,8.6479,8.4668,8.5755,823932,0
2012-08-17,8.5755,8.6158,8.5288,8.5691,451692,0
2012-08-20,8.5477,8.6282,8.4817,8.587,468423,0
2012-08-21,8.587,8.7404,8.5352,8.6219,941627,0
2012-08-22,8.5932,8.6345,8.5011,8.5352,452964,0
2012-08-23,9.1598,9.1598,8.8016,8.8694,1225342,0
2012-08-24,8.8694,9.1081,8.808,9.0555,801524,0
2012-08-27,9.094,9.2078,9.0799,9.1665,961011,0
2012-08-28,9.1472,9.52,9.1472,9.4542,1878444,0
2012-08-29,9.4875,9.612,9.4542,9.575,1009578,0
2012-08-30,9.612,9.853,9.4807,9.767,1223283,0
2012-08-31,9.799,9.822,9.508,9.54,430234,0
2012-09-04,9.554,9.612,9.3748,9.4875,374487,0
2012-09-05,9.4679,9.735,9.4679,9.5,470230,0
2012-09-06,9.547,9.713,9.528,9.588,656125,0
2012-09-07,9.566,9.653,9.4679,9.554,245266,0
2012-09-10,9.575,9.621,9.5,9.561,445577,0
2012-09-11,9.561,9.846,9.54,9.782,280421,0
2012-09-12,9.953,10.121,9.806,9.83,784648,0
2012-09-13,9.806,9.929,9.674,9.929,707263,0
2012-09-14,9.993,10.419,9.986,10.368,886405,0
2012-09-17,10.355,10.372,10.152,10.206,252757,0
2012-09-18,10.355,10.62,10.268,10.362,1378722,0
2012-09-19,10.394,10.494,10.214,10.368,317168,0
2012-09-20,10.06,10.214,9.961,10.093,866607,0
2012-09-21,10.121,10.372,10.047,10.322,453804,0
2012-09-24,10.322,10.607,10.285,10.593,594290,0
2012-09-25,10.58,10.654,10.447,10.481,297333,0
2012-09-26,10.487,10.519,10.235,10.346,226497,0
2012-09-27,10.394,10.501,10.292,10.407,344687,0
2012-09-28,10.434,10.535,10.121,10.268,254031,0
2012-10-01,10.301,10.386,10.182,10.285,238594,0
2012-10-02,10.326,10.414,10.068,10.268,348144,0
2012-10-03,10.268,10.394,10.169,10.372,512458,0
2012-10-04,10.379,10.434,10.141,10.182,331502,0
2012-10-05,10.2,10.414,10.146,10.372,313144,0
2012-10-08,10.326,10.414,10.24,10.368,242514,0
2012-10-09,10.379,10.487,10.322,10.407,273403,0
2012-10-10,10.434,10.481,10.362,10.394,278749,0
2012-10-11,10.372,10.64,10.368,10.599,355004,0
2012-10-12,10.593,10.654,10.481,10.64,311817,0
2012-10-15,10.64,10.726,10.575,10.646,410983,0
2012-10-16,10.646,10.886,10.646,10.886,370259,0
2012-10-17,10.893,11.08,10.848,11.019,328205,0
2012-10-18,11.051,11.127,11.013,11.059,253009,0
2012-10-19,11.042,11.042,10.778,10.893,506671,0
2012-10-22,10.915,10.993,10.633,10.686,304969,0
2012-10-23,10.64,10.661,10.402,10.473,213241,0
2012-10-24,10.519,10.646,10.372,10.372,353580,0
2012-10-25,11.415,11.774,11.042,11.118,1195102,0
2012-10-26,11.273,11.46,11.08,11.174,587787,0
2012-10-31,11.28,11.513,11.174,11.206,598356,0
2012-11-01,11.212,11.43,11.09,11.2,428092,0
2012-11-02,11.253,11.493,11.193,11.269,409564,0
2012-11-05,11.253,11.348,11.132,11.275,276985,0
2012-11-06,11.324,11.356,11.22,11.341,623045,0
2012-11-07,11.206,11.253,11.029,11.072,274369,0
2012-11-08,11.048,11.235,10.893,10.915,630081,0
2012-11-09,10.868,11.002,10.82,10.934,312624,0
2012-11-12,10.942,11.212,10.812,11.186,807229,0
2012-11-13,11.22,11.493,11.072,11.301,736505,0
2012-11-14,11.253,11.425,11.002,11.235,579005,0
2012-11-15,11.159,11.309,10.723,10.798,566661,0
2012-11-16,10.824,10.886,10.676,10.874,305953,0
2012-11-19,10.899,11.404,10.893,11.324,389022,0
2012-11-20,11.301,11.772,11.186,11.628,386663,0
2012-11-21,11.764,12.248,11.637,12.248,1407932,0
2012-11-23,12.256,12.452,12.174,12.419,326181,0
2012-11-26,12.324,12.425,12.228,12.351,1199644,0
2012-11-27,12.275,12.385,12.207,12.31,705899,0
2012-11-28,12.207,12.324,12.133,12.228,433740,0
2012-11-29,12.275,12.324,12.167,12.215,385984,0
2012-11-30,12.207,12.256,11.914,11.968,355066,0
2012-12-03,12.086,12.248,11.996,12.193,317522,0
2012-12-04,12.145,12.248,12.008,12.092,138170,0
2012-12-05,12.03,12.038,11.696,11.744,1257534,0
2012-12-06,11.744,11.751,11.293,11.574,1002906,0
2012-12-07,11.552,11.684,11.283,11.466,483832,0
2012-12-10,11.425,11.541,11.247,11.425,690638,0
2012-12-11,11.425,11.533,11.324,11.419,551318,0
2012-12-12,11.73,11.73,11.348,11.552,995797,0
2012-12-13,11.505,11.643,11.364,11.574,696976,0
2012-12-14,11.712,11.712,11.388,11.437,588735,0
2012-12-17,11.419,11.548,11.235,11.301,753407,0
2012-12-18,11.293,11.684,11.269,11.669,755869,0
2012-12-19,11.601,11.696,11.466,11.479,400244,0
2012-12-20,11.505,11.73,11.46,11.558,492631,0
2012-12-21,11.425,11.581,11.247,11.388,641934,0
2012-12-24,11.356,11.806,11.235,11.589,522751,0
2012-12-26,11.558,11.654,11.425,11.498,276095,0
2012-12-27,11.485,11.677,11.451,11.541,253675,0
2012-12-28,11.466,11.968,11.379,11.902,564489,0
2012-12-31,11.832,12.03,11.719,11.867,341367,0
2013-01-02,12.016,12.269,12.016,12.248,609860,0
2013-01-03,12.302,12.452,12.186,12.248,374871,0
2013-01-04,12.364,12.791,12.337,12.719,1806285,0
2013-01-07,12.767,13.195,12.676,13.07,1146137,0
2013-01-08,13.07,13.107,12.901,13.017,487176,0
2013-01-09,13.017,13.269,13.003,13.18,787685,0
2013-01-10,13.237,13.501,13.221,13.316,495297,0
2013-01-11,13.417,13.726,13.346,13.602,879253,0
2013-01-14,13.59,13.704,13.507,13.609,558785,0
2013-01-15,13.59,13.602,13.442,13.546,567385,0
2013-01-16,13.507,13.664,13.378,13.561,426647,0
2013-01-17,13.59,13.678,13.561,13.624,648974,0
2013-01-18,13.616,13.644,13.576,13.644,465068,0
2013-01-22,13.711,14.107,13.624,13.977,490081,0
2013-01-23,14.024,14.107,13.876,13.963,318438,0
2013-01-24,13.945,14.074,13.82,13.957,455966,0
2013-01-25,13.985,14.169,13.951,14.047,435675,0
2013-01-28,14.153,14.169,13.794,13.841,484091,0
2013-01-29,13.847,13.992,13.671,13.936,322176,0
2013-01-30,13.916,14.024,13.896,13.957,417588,0
2013-01-31,13.916,13.992,13.787,13.862,566028,0
2013-02-01,13.882,14.024,13.752,13.882,513201,0
2013-02-04,13.82,13.855,13.616,13.704,348312,0
2013-02-05,13.704,13.855,13.631,13.779,297836,0
2013-02-06,13.718,13.903,13.718,13.862,186108,0
2013-02-07,13.882,14.162,13.828,13.957,422618,0
2013-02-08,14.032,14.115,13.928,13.985,203811,0
2013-02-11,13.992,14.938,13.992,14.597,687027,0
2013-02-12,14.522,14.604,14.024,14.243,1578075,0
2013-02-13,14.29,14.332,13.896,13.951,887852,0
2013-02-14,13.977,14.42,13.936,14.276,714572,0
2013-02-15,14.379,14.59,14.243,14.569,635280,0
2013-02-19,14.651,15.638,14.651,15.522,1383672,0
2013-02-20,15.688,15.724,15.143,15.232,1162367,0
2013-02-21,15.232,15.349,14.934,15.349,1034323,0
2013-02-22,15.522,15.661,15.176,15.508,594662,0
2013-02-25,15.661,15.668,15.26,15.334,1015847,0
2013-02-26,15.419,15.474,15.129,15.251,616545,0
2013-02-27,15.218,15.37,15.193,15.299,412354,0
2013-02-28,15.426,16.028,15.349,15.96,736728,0
2013-03-01,15.87,16.056,15.724,15.834,563344,0
2013-03-04,15.772,15.87,15.592,15.708,559993,0
2013-03-05,15.855,16.006,15.785,15.925,683130,0
2013-03-06,15.938,16.112,15.731,15.91,592120,0
2013-03-07,15.904,15.988,15.62,15.661,357622,0
2013-03-08,15.793,15.801,15.399,15.491,445833,0
2013-03-11,15.785,15.785,15.432,15.55,285462,0
2013-03-12,15.459,15.459,14.934,15.08,691113,0
2013-03-13,15.143,15.555,14.969,15.531,423819,0
2013-03-14,15.605,15.613,14.96,15.094,872806,0
2013-03-15,14.996,15.273,14.907,15.273,616169,0
2013-03-18,15.154,15.226,14.899,15.01,434514,0
2013-03-19,15.161,15.246,14.731,14.977,502155,0
2013-03-20,15.072,15.169,14.996,15.1,210771,0
2013-03-21,15.045,15.052,14.622,14.691,271019,0
2013-03-22,14.684,15.154,14.595,15.024,318971,0
2013-03-25,15.198,15.41,14.756,14.816,394804,0
2013-03-26,14.83,15.072,14.713,15.072,238194,0
2013-03-27,15.01,15.08,14.879,15.003,244862,0
2013-03-28,15.072,15.273,14.96,15.176,325816,0
2013-04-01,15.281,15.384,15.072,15.169,263568,0
2013-04-02,15.161,15.41,15.094,15.161,387983,0
2013-04-03,15.26,15.308,14.498,14.587,462001,0
2013-04-04,14.525,14.789,14.525,14.719,165844,0
2013-04-05,14.627,14.725,14.198,14.442,351831,0
2013-04-08,14.427,14.955,14.233,14.879,450279,0
2013-04-09,15.072,15.316,14.983,15.08,309094,0
2013-04-10,15.266,15.918,15.176,15.778,447897,0
2013-04-11,15.891,15.988,15.676,15.862,374951,0
2013-04-12,15.785,15.967,15.731,15.946,259986,0
2013-04-15,16.022,16.022,15.218,15.26,563188,0
2013-04-16,15.496,15.654,15.328,15.571,300114,0
2013-04-17,15.501,15.545,15.419,15.515,496175,0
2013-04-18,15.587,15.587,15.419,15.515,233367,0
2013-04-19,15.661,15.682,15.522,15.654,205283,0
2013-04-22,15.745,15.828,15.592,15.731,251985,0
2013-04-23,15.841,15.938,15.648,15.891,277996,0
2013-04-24,15.87,15.91,15.688,15.772,234860,0
2013-04-25,15.772,16.112,15.697,15.946,389606,0
2013-04-26,15.904,16.485,15.571,16.416,744820,0
2013-04-29,16.459,16.57,16.286,16.528,381272,0
2013-04-30,16.555,16.736,16.347,16.416,369754,0
2013-05-01,16.388,16.848,16.292,16.68,590157,0
2013-05-02,16.979,17.156,16.576,16.736,515627,0
2013-05-03,17.172,17.206,16.784,16.914,556528,0
2013-05-06,16.907,17.302,16.907,17.242,444719,0
2013-05-07,17.302,17.853,17.242,17.635,827207,0
2013-05-08,17.602,17.887,17.498,17.728,514315,0
2013-05-09,17.728,17.903,17.594,17.789,387307,0
2013-05-10,17.487,17.83,17.487,17.789,335221,0
2013-05-13,17.586,17.713,17.18,17.233,599344,0
2013-05-14,17.205,17.507,16.965,17.303,529724,0
2013-05-15,17.303,17.44,17.137,17.375,845982,0
2013-05-16,17.432,17.938,17.375,17.754,899876,0
2013-05-17,18.001,18.028,17.818,18.021,648641,0
2013-05-20,18.044,18.908,18.044,18.598,671261,0
2013-05-21,18.703,19.153,18.316,18.995,700390,0
2013-05-22,19.049,19.261,18.365,18.464,713957,0
2013-05-23,18.199,18.309,17.854,18.106,571539,0
2013-05-24,18.044,18.106,17.67,17.704,284331,0
2013-05-28,17.873,18.406,17.847,18.099,677969,0
2013-05-29,17.98,18.291,17.768,17.897,260605,0
2013-05-30,17.867,18.115,17.762,17.995,243625,0
2013-05-31,17.943,18.184,17.798,17.798,309692,0
2013-06-03,17.789,17.903,17.056,17.44,588505,0
2013-06-04,17.408,17.713,17.056,17.101,422512,0
2013-06-05,17.15,17.163,16.575,16.587,424394,0
2013-06-06,16.578,17.114,16.194,16.833,877251,0
2013-06-07,16.925,17.818,16.883,17.186,761700,0
2013-06-10,17.353,17.83,17.114,17.663,449716,0
2013-06-11,17.507,17.67,17.269,17.432,467742,0
2013-06-12,17.692,17.692,17.254,17.254,254551,0
2013-06-13,17.199,17.487,17.171,17.452,306010,0
2013-06-14,17.346,17.474,17.007,17.101,349103,0
2013-06-17,17.249,17.507,16.974,16.991,321421,0
2013-06-18,16.958,17.552,16.952,17.432,390865,0
2013-06-19,17.559,17.559,16.811,16.833,302321,0
2013-06-20,16.613,16.679,15.713,16.088,1090506,0
2013-06-21,16.088,16.088,15.082,15.315,1434593,0
2013-06-24,15.096,15.125,14.103,14.266,1475616,0
2013-06-25,14.385,15.103,14.385,14.92,905030,0
2013-06-26,15.06,15.327,14.947,14.997,829144,0
2013-06-27,15.054,15.363,14.927,15.264,599978,0
2013-06-28,15.271,15.315,14.484,14.646,689152,0
2013-07-01,14.66,15.005,14.251,14.435,849506,0
2013-07-02,14.392,14.772,14.351,14.665,734695,0
2013-07-03,14.377,14.568,14.134,14.168,564794,0
2013-07-05,14.146,14.294,13.518,13.88,824881,0
2013-07-08,13.857,13.921,13.295,13.518,1299831,0
2013-07-09,13.591,13.653,13.444,13.506,1608223,0
2013-07-10,13.457,13.604,13.204,13.274,909863,0
2013-07-11,13.499,14.211,13.407,14.103,2052123,0
2013-07-12,14.069,14.343,13.977,14.211,687249,0
2013-07-15,14.176,14.351,14.011,14.303,523256,0
2013-07-16,14.316,14.547,14.316,14.343,647756,0
2013-07-17,14.392,14.737,14.364,14.4,452903,0
2013-07-18,14.455,15.074,14.316,14.969,562219,0
2013-07-19,14.907,15.327,14.715,15.299,574995,0
2013-07-22,15.411,16.102,15.315,15.899,630029,0
2013-07-23,16.039,16.059,15.87,15.939,375600,0
2013-07-24,15.911,16.088,15.722,15.771,668564,0
2013-07-25,15.694,15.87,15.632,15.765,204981,0
2013-07-26,15.664,15.765,15.476,15.632,196000,0
2013-07-29,15.632,15.791,15.394,15.583,262937,0
2013-07-30,15.75,15.778,15.498,15.651,170274,0
2013-07-31,15.616,15.953,15.405,15.616,438620,0
2013-08-01,15.982,16.143,15.659,16.073,307267,0
2013-08-02,16.152,16.152,15.918,16.152,364234,0
2013-08-05,16.008,16.335,15.862,16.264,355784,0
2013-08-06,16.354,16.354,15.918,16.008,195226,0
2013-08-07,16.045,16.152,15.632,16.129,285205,0
2013-08-08,16.366,16.366,15.765,15.943,198652,0
2013-08-09,15.864,15.902,15.249,15.708,337602,0
2013-08-12,15.622,15.784,14.885,15.048,404541,0
2013-08-13,15.298,15.358,14.682,14.784,486628,0
2013-08-14,14.848,15.041,14.668,14.676,292826,0
2013-08-15,14.597,14.612,14.146,14.362,542135,0
2013-08-16,14.324,14.525,14.225,14.424,432205,0
2013-08-19,14.424,14.469,14.138,14.182,590888,0
2013-08-20,14.203,14.682,14.176,14.194,360123,0
2013-08-21,14.267,14.332,13.816,13.874,423329,0
2013-08-22,13.874,14.146,13.822,13.924,421507,0
2013-08-23,13.967,14.182,13.929,14.051,659262,0
2013-08-26,14.182,14.318,14.059,14.111,244685,0
2013-08-27,14.051,14.182,13.801,13.816,642580,0
2013-08-28,13.881,14.288,13.839,13.881,253484,0
2013-08-29,13.981,14.246,13.881,14.116,551666,0
2013-08-30,14.262,14.262,13.789,13.846,240562,0
2013-09-03,14.074,14.246,13.967,14.039,232545,0
2013-09-04,14.23,14.362,14.133,14.262,415117,0
2013-09-05,14.374,14.504,14.203,14.297,377995,0
2013-09-06,14.461,14.59,14.225,14.332,423856,0
2013-09-09,14.439,14.749,14.432,14.612,449738,0
2013-09-10,14.741,14.812,14.453,14.469,371002,0
2013-09-11,14.482,14.632,14.297,14.461,291645,0
2013-09-12,14.461,14.539,14.253,14.288,259877,0
2013-09-13,14.339,14.448,14.182,14.411,509103,0
2013-09-16,14.668,14.862,14.411,14.482,545947,0
2013-09-17,14.547,14.912,14.497,14.848,342730,0
2013-09-18,14.848,15.428,14.69,15.413,827892,0
2013-09-19,15.7,15.886,15.543,15.722,729785,0
2013-09-20,15.679,15.793,14.947,15.005,350751,0
2013-09-23,15.005,15.358,14.597,14.619,357900,0
2013-09-24,14.597,14.612,14.133,14.239,548833,0
2013-09-25,14.288,14.324,14.047,14.059,439211,0
2013-09-26,14.138,14.374,14.082,14.311,297406,0
2013-09-27,14.267,14.347,13.988,14.182,484320,0
2013-09-30,13.981,14.253,13.967,14.225,491426,0
2013-10-01,14.281,14.374,14.039,14.047,392881,0
2013-10-02,13.981,14.111,13.973,14.032,213180,0
2013-10-03,14.111,14.246,13.967,14.212,567415,0
2013-10-04,14.23,14.497,14.23,14.267,245082,0
2013-10-07,14.262,14.374,14.182,14.311,413137,0
2013-10-08,14.374,14.448,13.967,13.967,378830,0
2013-10-09,14.116,14.318,13.967,14.182,579304,0
2013-10-10,14.489,14.489,14.187,14.362,693145,0
2013-10-11,14.362,14.597,14.318,14.597,892334,0
2013-10-14,14.469,14.632,14.424,14.632,764156,0
2013-10-15,14.632,14.891,14.389,14.469,209477,0
2013-10-16,14.604,14.961,14.332,14.848,523648,0
2013-10-17,14.825,15.358,14.825,15.298,1004288,0
2013-10-18,15.444,15.469,15.199,15.333,433338,0
2013-10-21,15.435,15.456,15.242,15.399,376164,0
2013-10-22,15.52,15.679,15.376,15.413,460330,0
2013-10-23,15.399,15.478,15.041,15.161,711164,0
2013-10-24,15.363,15.413,14.69,15.149,843117,0
2013-10-25,15.228,15.793,15.211,15.599,512995,0
2013-10-28,15.613,16.302,15.513,15.958,1202196,0
2013-10-29,16.222,16.474,16.038,16.038,869226,0
2013-10-30,16.066,16.166,15.771,15.951,483599,0
2013-10-31,15.922,16.351,15.827,16.206,522804,0
2013-11-01,16.132,16.637,16.045,16.387,500422,0
2013-11-04,16.562,16.593,16.235,16.431,298390,0
2013-11-05,16.337,16.41,15.913,16.104,420725,0
2013-11-06,16.242,16.483,16.161,16.183,470796,0
2013-11-07,16.22,16.382,15.9,15.93,481426,0
2013-11-08,15.884,16.235,15.599,15.893,519792,0
2013-11-11,15.988,16.192,15.799,15.907,438317,0
2013-11-12,15.782,16.007,15.704,15.768,366176,0
2013-11-13,15.754,15.834,15.571,15.696,327139,0
2013-11-14,15.607,15.936,15.537,15.708,333924,0
2013-11-15,15.754,15.9,15.52,15.884,656074,0
2013-11-18,16.039,16.039,15.615,15.862,847892,0
2013-11-19,15.818,16.016,15.622,15.674,312352,0
2013-11-20,15.644,15.87,15.607,15.725,290091,0
2013-11-21,15.761,15.85,15.58,15.674,689481,0
2013-11-22,15.799,16.045,15.754,15.922,1226215,0
2013-11-25,16.039,16.277,15.943,16.039,651958,0
2013-11-26,16.024,16.287,16.024,16.157,452468,0
2013-11-27,16.149,16.2,16.016,16.039,399979,0
2013-11-29,16.149,16.322,16.119,16.183,425017,0
2013-12-02,16.287,16.621,16.052,16.613,814737,0
2013-12-03,16.601,16.601,16.25,16.337,468076,0
2013-12-04,16.315,16.613,16.192,16.511,353293,0
2013-12-05,16.403,16.658,16.308,16.351,397483,0
2013-12-06,16.149,16.41,15.834,16.157,1884138,0
2013-12-09,16.149,16.375,16.045,16.301,756750,0
2013-12-10,16.265,16.44,16.226,16.337,554476,0
2013-12-11,16.175,16.287,15.761,15.856,700588,0
2013-12-12,15.782,16.045,15.681,15.806,505566,0
2013-12-13,15.754,15.922,15.615,15.659,350936,0
2013-12-16,15.681,15.87,15.58,15.599,370561,0
2013-12-17,15.554,15.593,15.325,15.467,349604,0
2013-12-18,15.449,15.754,15.249,15.607,634480,0
2013-12-19,15.467,15.739,15.418,15.638,471176,0
2013-12-20,15.615,15.782,15.493,15.681,573768,0
2013-12-23,15.681,15.782,15.644,15.681,556059,0
2013-12-24,15.725,15.725,15.391,15.589,159064,0
2013-12-26,15.631,15.681,15.537,15.665,369434,0
2013-12-27,15.708,15.884,15.631,15.827,632952,0
2013-12-30,15.811,15.85,15.554,15.665,517995,0
2013-12-31,15.659,15.739,15.537,15.563,320084,0
2014-01-02,15.537,15.631,15.3,15.549,399873,0
2014-01-03,15.589,15.958,15.499,15.85,336980,0
2014-01-06,15.979,16.226,15.87,15.884,431585,0
2014-01-07,16.045,16.25,15.971,16.206,405855,0
2014-01-08,16.265,16.382,15.958,15.979,320158,0
2014-01-09,15.971,16.226,15.958,16.082,339827,0
2014-01-10,16.192,16.382,16.06,16.226,485297,0
2014-01-13,16.294,16.644,16.226,16.337,743098,0
2014-01-14,16.425,16.577,16.344,16.527,334990,0
2014-01-15,16.577,16.849,16.483,16.673,491131,0
2014-01-16,16.703,16.811,16.621,16.673,1043100,0
2014-01-17,16.665,16.774,16.527,16.637,473780,0
2014-01-21,16.703,16.774,16.337,16.593,388251,0
2014-01-22,16.613,16.826,16.562,16.761,234338,0
2014-01-23,16.761,16.811,16.431,16.483,358730,0
2014-01-24,16.41,16.431,16.119,16.14,304133,0
2014-01-27,16.277,16.277,15.681,15.716,572533,0
2014-01-28,15.704,16.192,15.696,16.132,264188,0
2014-01-29,16.06,16.149,15.733,15.951,306437,0
2014-01-30,16.002,16.468,15.951,16.425,281211,0
2014-01-31,16.265,16.447,16.157,16.293,529519,0
2014-02-03,16.337,16.337,15.316,15.367,864150,0
2014-02-04,15.563,15.884,15.362,15.782,371823,0
2014-02-05,15.834,15.841,15.467,15.811,330563,0
2014-02-06,15.93,16.226,15.834,15.958,384206,0
2014-02-07,16.002,16.22,15.9,16.119,421968,0
2014-02-10,16.089,16.382,16.007,16.277,399629,0
2014-02-11,16.351,16.555,16.277,16.344,400525,0
2014-02-12,16.774,17.424,16.519,17.204,1113713,0
2014-02-13,16.972,17.234,16.885,17.083,786338,0
2014-02-14,17.083,17.519,16.817,17.38,646380,0
2014-02-18,17.541,18.234,17.459,18.087,1100229,0
2014-02-19,18.118,18.737,18.067,18.687,1715795,0
2014-02-20,18.485,18.634,17.737,18.096,1297402,0
2014-02-21,18.149,18.282,17.737,17.923,575171,0
2014-02-24,18.103,18.355,17.858,18.266,540854,0
2014-02-25,18.266,18.485,17.96,18.014,365784,0
2014-02-26,18.08,18.17,17.858,18.006,300640,0
2014-02-27,17.975,18.088,17.902,17.902,349436,0
2014-02-28,17.923,18.266,17.851,18.088,421722,0
2014-03-03,18.037,18.088,17.44,17.767,479697,0
2014-03-04,17.923,18.111,17.715,18.088,441738,0
2014-03-05,18.111,18.149,17.895,18.037,353682,0
2014-03-06,18.051,18.125,17.699,17.87,375096,0
2014-03-07,18.006,18.037,17.699,17.814,280869,0
2014-03-10,17.759,18.088,17.759,17.858,363018,0
2014-03-11,17.87,17.975,17.476,17.564,612289,0
2014-03-12,17.521,18.111,17.468,18.044,474898,0
2014-03-13,18.14,18.634,18.073,18.149,634201,0
2014-03-14,17.993,18.759,17.888,17.923,798384,0
2014-03-17,18.037,18.975,17.999,18.537,1168599,0
2014-03-18,18.715,19.081,18.611,19.052,648311,0
2014-03-19,19.136,19.372,18.648,18.886,569032,0
2014-03-20,18.768,19.23,18.768,19.057,659549,0
2014-03-21,19.2,19.344,18.91,19.245,524437,0
2014-03-24,19.307,19.416,18.304,18.917,704457,0
2014-03-25,19.118,19.275,18.768,18.975,367775,0
2014-03-26,19.044,19.372,19.006,19.038,458206,0
2014-03-27,19.044,19.044,18.596,18.776,683141,0
2014-03-28,18.837,19.41,18.671,18.865,403886,0
2014-03-31,18.82,19.224,18.64,18.648,738678,0
2014-04-01,18.715,18.975,18.596,18.955,573581,0
2014-04-02,18.94,19.164,18.873,19.052,420706,0
2014-04-03,19.102,19.102,18.655,18.856,510933,0
2014-04-04,18.97,19.416,18.804,18.984,953548,0
2014-04-07,18.798,19.052,18.648,18.693,1098199,0
2014-04-08,18.759,18.896,18.589,18.759,705555,0
2014-04-09,18.994,19.102,18.752,19.021,305821,0
2014-04-10,19.09,19.118,18.655,18.776,962213,0
2014-04-11,18.611,18.82,18.355,18.693,395021,0
2014-04-14,18.843,19.021,18.55,18.873,319122,0
2014-04-15,18.856,18.97,18.493,18.829,309933,0
2014-04-16,18.91,19.118,18.792,19.098,306813,0
2014-04-17,19.102,19.142,18.627,18.97,593338,0
2014-04-21,18.903,19.187,18.903,19.142,304441,0
2014-04-22,19.2,19.889,18.97,19.672,792836,0
2014-04-23,19.664,19.851,19.537,19.723,371377,0
2014-04-24,19.909,19.934,19.493,19.71,230093,0
2014-04-25,19.644,19.918,18.994,19.118,557562,0
2014-04-28,19.23,19.23,18.634,18.798,342865,0
2014-04-29,18.792,19.224,18.679,19.136,390856,0
2014-04-30,18.467,19.044,17.96,18.994,842440,0
2014-05-01,18.94,19.012,18.648,18.671,475791,0
2014-05-02,18.648,18.849,18.454,18.55,281872,0
2014-05-05,18.567,18.837,18.351,18.55,484909,0
2014-05-06,18.529,18.603,18.149,18.253,378878,0
2014-05-07,18.292,18.448,18.131,18.239,416090,0
2014-05-08,18.239,18.239,17.729,17.844,664233,0
2014-05-09,17.814,17.814,17.266,17.676,635528,0
2014-05-12,17.782,18.024,17.494,17.979,344653,0
2014-05-13,17.911,18.45,17.898,18.275,572705,0
2014-05-14,18.275,18.398,18.024,18.147,209853,0
2014-05-15,18.138,18.138,17.236,17.449,557652,0
2014-05-16,17.487,18.138,17.266,18.117,492441,0
2014-05-19,18.207,18.398,17.979,18.093,411835,0
2014-05-20,18.086,18.352,17.593,17.814,489470,0
2014-05-21,17.834,18.215,17.759,18.117,249439,0
2014-05-22,18.23,18.283,17.872,18.002,303950,0
2014-05-23,18.01,18.01,17.759,17.911,361279,0
2014-05-27,17.925,18.246,17.872,18.117,492174,0
2014-05-28,18.048,18.048,17.682,17.934,269966,0
2014-05-29,17.919,18.063,17.767,18.024,358306,0
2014-05-30,18.079,18.489,18.063,18.403,800265,0
2014-06-02,18.419,18.732,18.312,18.602,875895,0
2014-06-03,18.534,18.99,18.503,18.944,397472,0
2014-06-04,18.858,19.255,18.793,19.164,367897,0
2014-06-05,19.225,19.574,19.065,19.458,684309,0
2014-06-06,19.458,19.763,19.308,19.733,771414,0
2014-06-09,19.733,19.771,19.476,19.536,304392,0
2014-06-10,19.466,19.536,19.208,19.458,216088,0
2014-06-11,19.33,19.497,19.314,19.42,166431,0
2014-06-12,19.512,20.006,18.715,19.155,1501722,0
2014-06-13,19.172,19.383,19.005,19.247,571121,0
2014-06-16,19.208,19.458,18.997,19.194,466335,0
2014-06-17,19.141,19.536,19.135,19.367,261397,0
2014-06-18,19.36,19.611,19.056,19.55,386505,0
2014-06-19,19.635,19.809,19.383,19.656,415635,0
2014-06-20,19.673,19.733,19.042,19.355,1012388,0
2014-06-23,19.285,19.512,19.042,19.367,344162,0
2014-06-24,19.355,19.42,18.858,18.922,415068,0
2014-06-25,18.868,19.147,18.747,18.944,198756,0
2014-06-26,19.019,19.407,18.813,19.346,239199,0
2014-06-27,19.339,19.458,19.308,19.36,359679,0
2014-06-30,19.407,19.718,19.36,19.644,274897,0
2014-07-01,19.724,19.923,19.588,19.771,304051,0
2014-07-02,19.822,19.923,19.627,19.87,244812,0
2014-07-03,19.96,20.302,19.84,20.165,280436,0
2014-07-07,20.135,20.135,19.855,20.006,294177,0
2014-07-08,20.006,20.151,19.876,20.075,359968,0
2014-07-09,20.096,20.165,19.946,19.997,265586,0
2014-07-10,19.749,19.786,19.605,19.703,382731,0
2014-07-11,19.952,20.605,19.952,20.357,850695,0
2014-07-14,20.621,20.758,20.491,20.697,426920,0
2014-07-15,20.743,20.888,20.568,20.817,450133,0
2014-07-16,20.888,21.001,20.69,20.962,267577,0
2014-07-17,20.917,21.047,20.743,20.795,294049,0
2014-07-18,20.834,21.099,20.718,21.068,181168,0
2014-07-21,20.962,21.13,20.879,21.038,264617,0
2014-07-22,21.136,21.386,20.871,20.871,387005,0
2014-07-23,20.94,20.978,20.31,20.718,245407,0
2014-07-24,20.879,21.25,20.795,20.861,261733,0
2014-07-25,20.743,20.85,20.363,20.454,163735,0
2014-07-28,20.539,20.681,19.795,20.281,271975,0
2014-07-29,20.219,20.485,19.87,19.997,481444,0
2014-07-30,20.263,20.665,19.777,19.952,306046,0
2014-07-31,20.03,20.052,19.187,19.84,939189,0
2014-08-01,20.022,20.083,19.407,19.627,408833,0
2014-08-04,19.756,20.21,19.512,20.089,454295,0
2014-08-05,20.089,20.257,19.565,19.724,443863,0
2014-08-06,19.665,20.03,19.476,19.968,251199,0
2014-08-07,20.037,20.3,19.691,19.774,294715,0
2014-08-08,19.829,19.892,19.418,19.658,299293,0
2014-08-11,19.767,19.952,19.496,19.52,344253,0
2014-08-12,19.457,19.668,19.305,19.418,370371,0
2014-08-13,19.52,19.96,19.444,19.774,351230,0
2014-08-14,19.799,19.869,19.444,19.737,174282,0
2014-08-15,19.874,19.914,19.598,19.691,153811,0
2014-08-18,19.767,20.098,19.728,19.938,203464,0
2014-08-19,20.037,20.446,19.899,20.231,330961,0
2014-08-20,20.231,20.85,20.2,20.664,299763,0
2014-08-21,20.695,21.003,20.392,20.88,289128,0
2014-08-22,20.2,21.234,20.169,20.677,570876,0
2014-08-25,20.94,21.227,20.918,21.149,401468,0
2014-08-26,21.035,21.273,20.861,21.172,244908,0
2014-08-27,21.134,21.217,20.949,21.042,204301,0
2014-08-28,21.118,21.217,20.888,21.027,204804,0
2014-08-29,21.072,21.374,20.956,21.358,275258,0
2014-09-02,21.382,21.473,21.096,21.243,300082,0
2014-09-03,21.366,21.441,20.934,21.018,172736,0
2014-09-04,20.995,21.103,20.709,20.757,262550,0
2014-09-05,20.949,21.027,20.716,20.763,194127,0
2014-09-08,20.617,20.85,20.562,20.617,252027,0
2014-09-09,20.687,20.817,20.554,20.687,223410,0
2014-09-10,20.687,20.934,20.562,20.871,161819,0
2014-09-11,20.733,21.018,20.687,20.94,165115,0
2014-09-12,20.85,21.31,20.85,21.234,516555,0
2014-09-15,21.142,21.289,21.118,21.249,247830,0
2014-09-16,21.234,21.273,21.118,21.158,236700,0
2014-09-17,21.164,21.234,21.018,21.158,128963,0
2014-09-18,21.211,21.435,21.127,21.329,192573,0
2014-09-19,21.319,21.374,20.971,21.211,173883,0
2014-09-22,21.217,21.304,20.748,20.908,282635,0
2014-09-23,20.888,21.127,20.702,21.018,242363,0
2014-09-24,21.018,21.11,20.769,20.934,200573,0
2014-09-25,20.949,20.995,20.091,20.16,415904,0
2014-09-26,20.169,20.861,20.169,20.625,197767,0
2014-09-29,20.308,20.562,20.2,20.501,153111,0
2014-09-30,20.54,20.54,20.085,20.085,166262,0
2014-10-01,20.077,20.408,19.31,19.728,432514,0
2014-10-02,19.606,19.806,19.606,19.728,219153,0
2014-10-03,19.799,20.44,19.713,20.123,423867,0
2014-10-06,20.169,20.169,19.752,19.813,191630,0
2014-10-07,19.691,19.838,19.31,19.39,332906,0
2014-10-08,19.436,19.86,19.226,19.806,411630,0
2014-10-09,19.728,19.758,19.317,19.397,316780,0
2014-10-10,19.373,19.65,18.647,18.702,588877,0
2014-10-13,18.671,18.763,17.883,17.914,653126,0
2014-10-14,17.901,18.486,17.783,18.193,344065,0
2014-10-15,17.767,18.163,17.382,17.722,886539,0
2014-10-16,17.374,18.386,17.297,18.247,416786,0
2014-10-17,18.525,19.25,18.294,18.742,814254,0
2014-10-20,18.717,19.411,18.633,19.364,449728,0
2014-10-21,19.581,20.317,19.558,20.091,510983,0
2014-10-22,20.098,20.501,19.699,19.728,352992,0
2014-10-23,20.841,20.841,19.436,19.681,386625,0
2014-10-24,19.613,20.238,19.289,20.13,192688,0
2014-10-27,20.13,20.207,19.892,19.938,143800,0
2014-10-28,20.077,20.664,19.997,20.656,319523,0
2014-10-29,20.625,20.779,20.231,20.423,389174,0
2014-10-30,20.415,20.856,20.228,20.535,312011,0
2014-10-31,20.786,21.358,20.525,20.895,586082,0
2014-11-03,20.927,21.201,20.117,20.401,508393,0
2014-11-04,20.376,20.604,20.276,20.518,232725,0
2014-11-05,20.62,20.62,20.431,20.518,219067,0
2014-11-06,20.612,20.612,20.15,20.228,338877,0
2014-11-07,20.062,20.62,20.046,20.62,460566,0
2014-11-10,20.62,20.856,20.525,20.699,436290,0
2014-11-11,20.62,20.824,20.431,20.738,176220,0
2014-11-12,20.541,20.957,20.541,20.895,162823,0
2014-11-13,20.997,21.422,20.973,21.209,370900,0
2014-11-14,21.209,21.209,20.423,20.628,508377,0
2014-11-17,20.692,20.808,20.462,20.62,170355,0
2014-11-18,20.62,20.856,20.44,20.462,887716,0
2014-11-19,20.423,20.447,20.188,20.322,303178,0
2014-11-20,20.384,20.8,20.125,20.738,251771,0
2014-11-21,21.037,21.085,20.786,20.983,256871,0
2014-11-24,21.058,21.429,20.895,21.28,273130,0
2014-11-25,21.31,21.475,21.155,21.397,248198,0
2014-11-26,21.443,21.515,21.295,21.388,202838,0
2014-11-28,21.31,21.383,21.058,21.085,64982,0
2014-12-01,20.973,21.011,20.478,20.761,247679,0
2014-12-02,20.777,20.957,20.582,20.707,290455,0
2014-12-03,20.761,20.935,20.628,20.935,120769,0
2014-12-04,20.983,20.983,20.423,20.525,236770,0
2014-12-05,20.423,20.666,20.03,20.401,729010,0
2014-12-08,20.228,20.391,19.443,19.693,1288253,0
2014-12-09,18.633,19.872,18.309,19.749,785943,0
2014-12-10,19.529,19.818,18.97,19.323,742677,0
2014-12-11,19.481,19.937,19.45,19.811,965614,0
2014-12-12,19.559,19.843,19.025,19.041,516515,0
2014-12-15,19.08,19.308,18.655,18.977,381501,0
2014-12-16,18.851,19.175,18.696,18.718,290512,0
2014-12-17,18.718,19.395,18.655,19.308,389353,0
2014-12-18,19.678,20.07,19.323,19.622,447273,0
2014-12-19,19.64,19.85,19.238,19.536,357531,0
2014-12-22,19.591,19.709,19.294,19.506,285936,0
2014-12-23,19.566,20.007,19.481,19.788,520283,0
2014-12-24,19.882,20.283,19.756,20.22,245774,0
2014-12-26,20.235,20.415,20.188,20.345,288007,0
2014-12-29,20.283,20.509,20.22,20.22,727630,0
2014-12-30,20.22,20.455,20.07,20.376,327996,0
2014-12-31,20.596,20.692,20.228,20.288,393394,0
2015-01-02,20.541,20.596,20.125,20.502,172056,0
2015-01-05,20.283,20.502,19.763,19.803,656697,0
2015-01-06,19.796,20.046,19.348,19.348,380380,0
2015-01-07,19.701,19.905,19.285,19.552,355462,0
2015-01-08,19.661,20.101,19.647,20.03,280025,0
2015-01-09,20.07,20.228,19.796,20.117,258987,0
2015-01-12,20.141,20.307,19.872,20.188,344095,0
2015-01-13,20.415,20.494,19.99,20.235,265638,0
2015-01-14,20.03,20.228,19.937,20.101,208110,0
2015-01-15,20.188,20.188,19.763,19.921,226724,0
2015-01-16,19.843,20.242,19.803,20.21,179278,0
2015-01-20,20.478,20.478,20.079,20.408,350670,0
2015-01-21,20.415,20.652,20.204,20.62,237651,0
2015-01-22,20.777,21.004,20.494,20.927,309680,0
2015-01-23,20.902,20.973,20.707,20.738,443399,0
2015-01-26,20.699,20.73,20.322,20.509,324185,0
2015-01-27,20.163,20.391,20.125,20.266,269730,0
2015-01-28,20.423,20.423,19.678,19.756,256411,0
2015-01-29,19.796,19.905,19.387,19.496,588251,0
2015-01-30,19.395,19.434,18.885,18.977,970490,0
2015-02-02,19.002,19.323,18.899,19.142,734352,0
2015-02-03,19.205,19.245,18.931,19.049,697313,0
2015-02-04,18.986,19.536,18.931,19.417,433144,0
2015-02-05,19.496,19.803,19.443,19.63,288372,0
2015-02-06,19.64,19.998,19.64,19.85,313499,0
2015-02-09,19.944,20.016,19.481,19.506,447435,0
2015-02-10,19.653,19.685,19.443,19.489,203180,0
2015-02-11,19.481,19.647,19.323,19.529,336987,0
2015-02-12,19.96,21.107,19.716,20.973,742016,0
2015-02-13,20.502,21.383,20.345,21.342,1013942,0
2015-02-17,21.375,21.673,21.367,21.405,865908,0
2015-02-18,21.492,21.626,21.383,21.595,440587,0
2015-02-19,21.634,21.756,21.426,21.659,418819,0
2015-02-20,21.716,21.834,21.61,21.794,317774,0
2015-02-23,21.794,21.899,21.435,21.619,332749,0
2015-02-24,21.627,21.874,21.546,21.819,592633,0
2015-02-25,21.819,22.082,21.698,22.027,437266,0
2015-02-26,22.372,22.822,22.171,22.765,1043814,0
2015-02-27,22.748,22.989,22.701,22.974,521285,0
2015-03-02,23.181,23.287,23.022,23.277,663338,0
2015-03-03,23.102,23.277,22.782,23.16,400919,0
2015-03-04,23.045,23.127,22.829,22.861,362399,0
2015-03-05,22.87,23.189,22.813,22.926,417001,0
2015-03-06,22.837,23.071,22.717,22.726,307670,0
2015-03-09,22.837,22.941,22.362,22.62,475718,0
2015-03-10,22.315,22.548,22.091,22.5,343200,0
2015-03-11,22.556,22.693,22.171,22.669,327243,0
2015-03-12,22.998,23.151,22.532,22.66,589413,0
2015-03-13,22.605,22.91,22.477,22.853,492674,0
2015-03-16,23.022,23.663,22.878,23.639,504394,0
2015-03-17,23.359,23.512,23.27,23.421,508630,0
2015-03-18,23.421,24.402,23.399,24.362,562485,0
2015-03-19,24.329,24.603,24.185,24.435,377358,0
2015-03-20,24.659,24.867,24.626,24.811,557624,0
2015-03-23,24.819,24.867,24.29,24.473,379852,0
2015-03-24,24.458,24.458,24.032,24.05,265537,0
2015-03-25,24.138,24.425,23.954,24.152,469861,0
2015-03-26,24.064,24.281,24.016,24.2,257061,0
2015-03-27,24.354,24.409,23.929,24.394,264289,0
2015-03-30,24.402,24.803,24.226,24.755,249828,0
2015-03-31,24.634,24.778,24.306,24.762,207686,0
2015-04-01,24.843,24.867,24.505,24.811,246836,0
2015-04-02,24.825,25.026,24.659,24.786,280745,0
2015-04-06,24.603,24.795,24.402,24.498,256809,0
2015-04-07,24.498,24.673,24.29,24.329,132508,0
2015-04-08,24.394,24.762,24.178,24.73,195723,0
2015-04-09,24.795,24.986,24.755,24.908,199914,0
2015-04-10,24.908,25.14,24.795,25.122,150470,0
2015-04-13,25.061,25.379,25.026,25.109,256809,0
2015-04-14,24.874,25.668,24.867,25.461,383841,0
2015-04-15,25.557,25.581,25.371,25.509,422603,0
2015-04-16,25.5,25.628,25.405,25.565,231774,0
2015-04-17,25.252,25.572,25.013,25.115,325874,0
2015-04-20,25.261,25.548,25.261,25.339,165012,0
2015-04-21,25.427,25.445,25.013,25.082,197662,0
2015-04-22,25.1,25.397,24.939,25.171,188464,0
2015-04-23,25.044,25.542,25.044,25.461,327616,0
2015-04-24,25.484,25.588,25.317,25.419,270790,0
2015-04-27,25.419,25.548,25.026,25.1,225394,0
2015-04-28,25.1,25.348,24.939,25.148,208561,0
2015-04-29,25.074,25.219,24.795,24.947,281241,0
2015-04-30,24.947,25.91,24.852,25.148,667454,0
2015-05-01,25.244,25.861,25.051,25.711,524961,0
2015-05-04,25.983,26.263,25.711,25.99,795607,0
2015-05-05,25.998,26.07,25.427,25.509,449165,0
2015-05-06,25.717,25.806,24.978,25.291,309067,0
2015-05-07,25.421,25.625,24.885,25.497,379222,0
2015-05-08,25.814,25.853,25.358,25.366,190593,0
2015-05-11,25.331,25.568,24.698,24.827,325154,0
2015-05-12,25.146,25.154,24.478,24.876,303634,0
2015-05-13,24.82,24.91,24.413,24.658,333879,0
2015-05-14,24.738,25.138,24.438,25.016,227584,0
2015-05-15,24.999,25.283,24.862,25.022,197621,0
2015-05-18,25.064,25.708,25.057,25.38,439985,0
2015-05-19,25.47,25.943,25.324,25.771,319036,0
2015-05-20,25.74,25.935,25.448,25.74,231023,0
2015-05-21,25.814,25.911,25.584,25.829,221315,0
2015-05-22,25.814,26.049,25.642,25.894,206693,0
2015-05-26,26.286,26.438,25.642,25.749,501678,0
2015-05-27,25.879,25.951,25.438,25.683,319868,0
2015-05-28,25.592,25.926,25.47,25.902,123438,0
2015-05-29,25.879,25.911,25.448,25.519,158645,0
2015-06-01,25.796,26.041,25.796,25.902,295566,0
2015-06-02,25.887,25.887,25.47,25.552,237025,0
2015-06-03,25.487,25.805,25.317,25.805,278086,0
2015-06-04,25.788,26.236,25.236,25.464,225002,0
2015-06-05,25.497,25.861,25.226,25.683,348501,0
2015-06-08,25.536,25.651,24.658,24.902,272191,0
2015-06-09,24.787,24.943,24.089,24.137,442325,0
2015-06-10,24.259,24.633,24.169,24.561,461421,0
2015-06-11,24.698,25.358,24.503,25.219,309399,0
2015-06-12,25.219,25.568,24.893,25.283,230411,0
2015-06-15,25.154,25.154,24.494,24.893,327121,0
2015-06-16,24.893,25.349,24.893,25.226,245523,0
2015-06-17,25.26,25.291,24.876,25.04,170197,0
2015-06-18,25.064,25.349,24.902,25.128,152376,0
2015-06-19,25.128,25.146,24.885,24.95,147708,0
2015-06-22,25.226,25.226,24.707,24.755,209641,0
2015-06-23,24.698,24.698,24.34,24.413,263667,0
2015-06-24,24.397,24.542,24.089,24.291,252284,0
2015-06-25,24.308,24.552,23.426,23.679,616023,0
2015-06-26,23.697,24.486,23.689,24.486,288659,0
2015-06-29,24.201,24.308,23.624,23.689,201409,0
2015-06-30,23.892,24.356,23.81,24.031,169378,0
2015-07-01,24.332,24.471,23.973,24.048,173021,0
2015-07-02,24.089,24.121,23.64,23.843,145866,0
2015-07-06,23.6,23.982,23.511,23.834,176464,0
2015-07-07,23.852,23.884,23.551,23.728,188875,0
2015-07-08,23.615,23.834,23.363,23.363,168600,0
2015-07-09,23.592,23.663,23.274,23.372,122395,0
2015-07-10,23.493,23.728,23.363,23.526,132225,0
2015-07-13,23.787,23.819,23.396,23.469,149796,0
2015-07-14,23.356,23.6,22.811,22.973,526841,0
2015-07-15,22.949,22.988,22.126,22.485,1376298,0
2015-07-16,22.37,23.153,22.37,23.037,476056,0
2015-07-17,23.12,23.338,22.785,23.192,262238,0
2015-07-20,23.329,23.436,22.9,23.086,137508,0
2015-07-21,23.037,23.241,22.973,23.192,130625,0
2015-07-22,23.143,23.153,22.681,22.738,166511,0
2015-07-23,22.785,22.827,22.312,22.41,201409,0
2015-07-24,22.346,22.41,21.337,21.549,586407,0
2015-07-27,21.37,21.769,20.794,21.769,378119,0
2015-07-28,21.939,22.233,21.605,22.183,173146,0
2015-07-29,22.104,22.451,22.054,22.312,326138,0
2015-07-30,22.509,22.688,22.054,22.117,180273,0
2015-07-31,22.175,22.5,21.915,22.354,226478,0
2015-08-03,22.38,22.924,22.201,22.924,332747,0
2015-08-04,22.939,23.769,22.939,23.615,384874,0
2015-08-05,23.721,23.999,23.08,23.094,688772,0
2015-08-06,23.086,23.234,22.556,22.805,315668,0
2015-08-07,22.838,23.384,22.763,23.226,281480,0
2015-08-10,23.46,24.08,23.285,23.824,514515,0
2015-08-11,23.451,24.048,23.442,23.468,340445,0
2015-08-12,23.244,23.253,22.574,23.094,437804,0
2015-08-13,23.169,23.575,22.92,23.334,362541,0
2015-08-14,23.425,23.814,23.293,23.674,284017,0
2015-08-17,23.65,24.03,23.42,23.898,232795,0
2015-08-18,23.665,23.839,23.352,23.433,326903,0
2015-08-19,23.42,23.632,23.086,23.211,316392,0
2015-08-20,23.054,23.112,22.491,22.606,362904,0
2015-08-21,22.399,22.399,21.537,21.613,394071,0
2015-08-24,20.511,20.886,18.21,20.843,872597,0
2015-08-25,21.389,21.805,20.877,21.042,304071,0
2015-08-26,21.457,22.027,21.125,21.919,281844,0
2015-08-27,22.425,22.805,21.97,22.432,421133,0
2015-08-28,22.365,22.946,22.35,22.615,235453,0
2015-08-31,22.399,22.879,22.35,22.631,280756,0
2015-09-01,22.283,22.383,21.68,21.68,324728,0
2015-09-02,21.854,22.06,21.307,21.564,268070,0
2015-09-03,21.564,21.638,21.232,21.274,297667,0
2015-09-04,21.108,21.522,20.859,20.976,330044,0
2015-09-08,21.224,21.993,21.116,21.895,314582,0
2015-09-09,22.184,22.375,21.722,21.904,217089,0
2015-09-10,21.836,22.235,21.736,21.786,294996,0
2015-09-11,21.531,21.819,21.415,21.805,245841,0
2015-09-14,21.763,22.325,21.686,22.216,225548,0
2015-09-15,22.226,22.796,21.978,22.599,232795,0
2015-09-16,22.564,22.705,21.904,22.556,303347,0
2015-09-17,22.475,23.112,22.475,22.781,135892,0
2015-09-18,22.333,22.556,21.777,21.978,329923,0
2015-09-21,22.076,22.457,22.076,22.342,90846,0
2015-09-22,21.936,22.35,21.795,21.993,224338,0
2015-09-23,22.076,22.176,21.928,21.936,123015,0
2015-09-24,21.812,21.885,21.547,21.745,222016,0
2015-09-25,22.019,22.202,21.729,21.771,195344,0
2015-09-28,21.736,21.771,21.108,21.241,340930,0
2015-09-29,21.274,21.805,21.175,21.498,225548,0
2015-09-30,21.705,22.216,21.621,22.019,217813,0
2015-10-01,22.103,22.333,21.001,21.175,440704,0
2015-10-02,20.886,21.63,20.489,21.438,344057,0
2015-10-05,21.58,22.052,21.547,21.984,296808,0
2015-10-06,21.984,22.3,21.904,22.027,263599,0
2015-10-07,21.819,22.457,21.819,22.16,226149,0
2015-10-08,22.267,22.415,21.936,22.176,220593,0
2015-10-09,22.176,22.415,22.035,22.117,177586,0
2015-10-12,21.904,22.151,21.522,22.083,278762,0
2015-10-13,21.819,22.292,21.805,21.944,294889,0
2015-10-14,22.019,22.342,21.547,21.63,219748,0
2015-10-15,21.686,22.276,21.638,22.276,182660,0
2015-10-16,22.251,22.763,21.936,22.425,252606,0
2015-10-19,22.143,22.143,21.854,21.97,479822,0
2015-10-20,21.936,22.072,21.777,21.936,264737,0
2015-10-21,21.936,22.103,21.812,21.845,356744,0
2015-10-22,21.686,22.913,21.686,22.615,359520,0
2015-10-23,22.781,22.896,22.448,22.69,434782,0
2015-10-26,22.682,22.929,22.333,22.491,343211,0
2015-10-27,22.448,22.475,22.093,22.135,418111,0
2015-10-28,22.226,22.342,21.736,22.11,395884,0
2015-10-29,22.177,22.37,21.656,21.781,396641,0
2015-10-30,21.757,21.865,21.454,21.656,317242,0
2015-11-02,21.571,22.083,21.521,21.555,331937,0
2015-11-03,21.546,21.757,21.309,21.478,301671,0
2015-11-04,21.487,21.536,21.116,21.329,433764,0
2015-11-05,21.309,21.454,21.15,21.286,198382,0
2015-11-06,21.378,21.546,21.184,21.361,245805,0
2015-11-09,21.167,21.286,20.848,21.15,216561,0
2015-11-10,21.1,21.277,20.848,21.176,150953,0
2015-11-11,21.244,21.37,21.066,21.126,540345,0
2015-11-12,20.957,21.227,20.907,21.033,120528,0
2015-11-13,20.907,21.025,20.621,20.629,190654,0
2015-11-16,20.612,21.075,20.445,20.932,194934,0
2015-11-17,20.957,21.134,20.436,20.503,192199,0
2015-11-18,20.538,20.796,20.258,20.756,315460,0
2015-11-19,20.79,21.58,20.528,21.487,291212,0
2015-11-20,21.622,22.076,21.454,21.706,253769,0
2015-11-23,21.664,21.949,21.631,21.766,262921,0
2015-11-24,21.597,22.042,21.53,21.697,253413,0
2015-11-25,21.706,21.924,21.622,21.697,282533,0
2015-11-27,21.697,21.832,21.352,21.352,98654,0
2015-11-30,21.309,21.444,20.545,20.612,393431,0
2015-12-01,20.588,20.857,19.544,20.242,892167,0
2015-12-02,20.099,20.403,19.426,19.695,703681,0
2015-12-03,19.687,20.184,19.435,20.107,323229,0
2015-12-04,20.049,20.629,19.889,20.503,403774,0
2015-12-07,20.426,20.67,19.922,20.064,253177,0
2015-12-08,19.458,19.889,18.593,19.527,1001326,0
2015-12-09,19.351,20.418,19.351,19.965,653144,0
2015-12-10,19.738,20.781,19.569,20.454,896456,0
2015-12-11,20.099,20.343,19.343,19.366,348502,0
2015-12-14,19.258,19.56,17.869,18.012,901988,0
2015-12-15,17.937,18.703,17.861,18.507,1106959,0
2015-12-16,18.618,19.729,18.568,19.493,520853,0
2015-12-17,19.458,19.956,19.401,19.594,396641,0
2015-12-18,19.527,19.746,19.426,19.594,267318,0
2015-12-21,19.603,20.343,19.603,20.133,336736,0
2015-12-22,20.184,20.637,20.184,20.477,241579,0
2015-12-23,20.612,21.167,20.495,20.949,224174,0
2015-12-24,21.033,21.091,20.689,20.915,566422,0
2015-12-28,20.897,21.235,20.369,20.655,289510,0
2015-12-29,20.713,20.917,20.528,20.771,294200,0
2015-12-30,20.697,21.142,20.561,20.621,333345,0
2015-12-31,20.629,20.629,20.006,20.064,254794,0
2016-01-04,19.989,20.175,19.578,19.889,387926,0
2016-01-05,19.796,20.024,19.435,19.435,240698,0
2016-01-06,19.183,19.493,18.946,19.325,217012,0
2016-01-07,18.972,19.12,18.703,18.887,492430,0
2016-01-08,18.972,19.211,18.292,18.365,227541,0
2016-01-11,18.25,18.357,17.289,17.341,488468,0
2016-01-12,17.558,17.811,17.407,17.667,192486,0
2016-01-13,17.827,17.911,16.407,16.657,379153,0
2016-01-14,16.607,17.088,16.279,16.987,430893,0
2016-01-15,16.5,16.767,16.142,16.364,302705,0
2016-01-19,16.564,16.642,15.606,15.707,511940,0
2016-01-20,15.462,15.522,14.864,15.269,804847,0
2016-01-21,15.287,15.977,15.177,15.639,411520,0
2016-01-22,15.918,16.65,15.749,16.614,259677,0
2016-01-25,16.574,16.675,16.019,16.019,637197,0
2016-01-26,16.095,16.227,15.674,16.044,271880,0
2016-01-27,16.044,16.212,15.555,15.707,330733,0
2016-01-28,15.775,16.019,15.337,15.347,277611,0
2016-01-29,15.43,15.606,15.37,15.513,335870,0
2016-02-01,15.522,15.834,15.337,15.834,279007,0
2016-02-02,15.606,15.649,15.06,15.117,278398,0
2016-02-03,15.269,15.659,14.976,15.237,236733,0
2016-02-04,15.168,15.412,15.075,15.201,324835,0
2016-02-05,15.177,15.481,15.075,15.187,228788,0
2016-02-08,14.908,14.95,13.932,14.135,360932,0
2016-02-09,13.89,14.629,13.882,14.529,354290,0
2016-02-10,14.648,14.791,14.429,14.537,238066,0
2016-02-11,13.596,14.471,13.596,14.235,311968,0
2016-02-12,14.352,14.697,13.553,14.563,826367,0
2016-02-16,14.832,15.707,14.705,15.564,679946,0
2016-02-17,15.816,16.22,15.758,15.984,475073,0
2016-02-18,16.193,16.468,16.098,16.444,533176,0
2016-02-19,16.409,16.452,16.054,16.158,298058,0
2016-02-22,16.391,16.394,16.076,16.288,170882,0
2016-02-23,16.218,16.398,15.837,16.098,254923,0
2016-02-24,15.855,16.518,15.638,16.348,255272,0
2016-02-25,16.416,16.85,16.372,16.581,295971,0
2016-02-26,16.762,16.979,16.651,16.865,222911,0
2016-02-29,16.85,17.338,16.634,17.091,229247,0
2016-03-01,17.273,17.653,17.273,17.428,520033,0
2016-03-02,17.367,17.911,17.367,17.808,304278,0
2016-03-03,17.8,18.611,17.713,18.378,441027,0
2016-03-04,18.388,19.07,18.388,18.63,326305,0
2016-03-07,18.516,19.026,18.516,18.767,443168,0
2016-03-08,18.603,18.923,18.523,18.705,258982,0
2016-03-09,18.785,19.053,18.681,19.044,223139,0
2016-03-10,19.304,19.506,18.837,19.009,497995,0
2016-03-11,19.304,19.47,19.07,19.234,372184,0
2016-03-14,19.026,19.571,19.009,19.155,248336,0
2016-03-15,19.304,19.39,18.733,18.794,474796,0
2016-03-16,18.647,19.597,18.595,19.467,248355,0
2016-03-17,19.398,20.128,19.362,19.959,440325,0
2016-03-18,20.107,20.512,19.968,20.193,239812,0
2016-03-21,20.157,20.296,19.752,19.76,279659,0
2016-03-22,19.7,19.756,19.096,19.641,202383,0
2016-03-23,19.484,19.692,19.183,19.225,332396,0
2016-03-24,19.088,19.251,18.983,19.242,245507,0
2016-03-28,19.276,19.649,19.112,19.467,208854,0
2016-03-29,19.442,19.735,19.036,19.614,238106,0
2016-03-30,19.744,19.855,19.131,19.381,574338,0
2016-03-31,19.381,20.573,19.381,20.244,407635,0
2016-04-01,20.081,21.074,19.873,21.074,374989,0
2016-04-04,21.084,21.178,20.746,20.85,365123,0
2016-04-05,20.738,20.909,20.383,20.746,244035,0
2016-04-06,20.781,20.98,20.564,20.746,279447,0
2016-04-07,20.625,20.673,19.977,20.185,361383,0
2016-04-08,20.435,20.893,20.193,20.357,195750,0
2016-04-11,20.582,20.914,20.391,20.582,203059,0
2016-04-12,20.642,20.694,20.323,20.459,401989,0
2016-04-13,20.607,20.841,20.547,20.564,292043,0
2016-04-14,20.582,20.738,20.435,20.503,252577,0
2016-04-15,20.521,20.667,20.374,20.459,170347,0
2016-04-18,20.33,20.71,20.21,20.244,410114,0
2016-04-19,20.288,20.85,20.228,20.781,288789,0
2016-04-20,20.781,21.273,20.686,21.1,222731,0
2016-04-21,21.186,21.297,20.833,20.841,187930,0
2016-04-22,20.833,21.1,20.771,21.023,187734,0
2016-04-25,20.893,21.108,20.866,21.084,190561,0
2016-04-26,21.169,21.299,20.919,20.98,168371,0
2016-04-27,20.97,21.221,20.738,21.143,205082,0
2016-04-28,20.893,20.928,20.219,20.349,312093,0
2016-04-29,20.261,20.521,19.925,20.296,305245,0
2016-05-02,20.306,20.728,20.119,20.599,330353,0
2016-05-03,19.899,20.448,19.656,19.787,403926,0
2016-05-04,19.683,20.166,19.666,19.917,347577,0
2016-05-05,19.952,20.171,19.512,19.635,171114,0
2016-05-06,19.433,20.102,19.433,20.092,174613,0
2016-05-09,20.102,20.268,19.819,19.969,172785,0
2016-05-10,20.092,20.849,19.969,20.401,351708,0
2016-05-11,20.285,20.656,20.114,20.161,291073,0
2016-05-12,20.224,20.47,20.092,20.171,174830,0
2016-05-13,20.154,20.407,19.591,19.706,263553,0
2016-05-16,19.626,20.039,19.591,19.591,288129,0
2016-05-17,19.521,20.057,19.504,19.661,231153,0
2016-05-18,19.564,20.294,19.468,20.049,301331,0
2016-05-19,20.057,20.127,19.671,19.907,265100,0
2016-05-20,20.065,20.628,20.005,20.425,418748,0
2016-05-23,20.401,20.628,20.146,20.181,174993,0
2016-05-24,20.338,20.62,20.251,20.425,462358,0
2016-05-25,20.576,20.812,20.47,20.557,199547,0
2016-05-26,20.489,20.672,20.348,20.514,185544,0
2016-05-27,20.514,20.647,20.322,20.593,208863,0
2016-05-31,20.681,20.822,20.541,20.672,180323,0
2016-06-01,20.514,20.822,20.445,20.691,173103,0
2016-06-02,20.708,20.884,20.532,20.725,145210,0
2016-06-03,20.523,20.664,20.294,20.637,171972,0
2016-06-06,20.672,21.077,20.672,20.875,209119,0
2016-06-07,20.865,21.208,20.716,20.76,266128,0
2016-06-08,20.795,20.963,20.699,20.865,214572,0
2016-06-09,20.46,20.998,20.445,20.699,325985,0
2016-06-10,20.557,20.593,20.16,20.207,194495,0
2016-06-13,20.278,20.55,20.189,20.278,211254,0
2016-06-14,20.136,20.328,19.591,19.749,216157,0
2016-06-15,19.749,20.228,19.67,19.784,221470,0
2016-06-16,19.652,19.917,19.521,19.819,142081,0
2016-06-17,19.811,20.338,19.784,20.207,278975,0
2016-06-20,20.425,20.821,20.258,20.268,221896,0
2016-06-21,20.278,20.457,20.074,20.189,185478,0
2016-06-22,20.251,20.493,20.189,20.425,161767,0
2016-06-23,20.62,20.752,20.322,20.409,235974,0
2016-06-24,19.688,20.03,19.433,19.863,341443,0
2016-06-27,19.564,19.645,18.897,18.958,415730,0
2016-06-28,19.186,19.591,19.142,19.512,237729,0
2016-06-29,19.626,20.198,19.626,20.181,253035,0
2016-06-30,20.207,20.55,20.207,20.489,242722,0
2016-07-01,20.489,20.672,20.294,20.373,115912,0
2016-07-05,20.11,20.36,19.741,19.863,180348,0
2016-07-06,19.811,20.224,19.741,20.074,223762,0
2016-07-07,20.189,20.455,20.005,20.189,143323,0
2016-07-08,20.391,20.576,20.278,20.382,202375,0
2016-07-11,20.409,20.812,20.409,20.656,188630,0
2016-07-12,21.015,21.086,20.611,20.691,215193,0
2016-07-13,20.656,20.778,20.409,20.585,157354,0
2016-07-14,20.805,20.981,20.479,20.585,206106,0
2016-07-15,20.664,21.068,20.46,20.805,190778,0
2016-07-18,20.76,21.068,20.76,20.945,165274,0
2016-07-19,20.937,21.077,20.602,20.884,292711,0
2016-07-20,20.909,21.289,20.704,21.261,159880,0
2016-07-21,21.086,21.372,21.042,21.138,142598,0
2016-07-22,21.227,21.5,21.157,21.472,178549,0
2016-07-25,21.465,21.711,21.437,21.632,141914,0
2016-07-26,21.587,21.667,21.086,21.2,186571,0
2016-07-27,21.148,21.436,21.148,21.358,165297,0
2016-07-28,21.597,21.597,20.884,21.042,396951,0
2016-07-29,20.963,21.456,20.793,21.068,256083,0
2016-08-01,21.227,21.227,20.708,20.725,233807,0
2016-08-02,20.664,20.831,19.697,19.741,464185,0
2016-08-03,19.811,19.811,19.248,19.336,528420,0
2016-08-04,19.255,19.641,19.255,19.542,317171,0
2016-08-05,19.551,20.123,19.067,19.111,523150,0
2016-08-08,19.255,19.739,19.111,19.596,278920,0
2016-08-09,19.578,19.738,19.407,19.407,233768,0
2016-08-10,19.444,19.676,19.291,19.301,296388,0
2016-08-11,19.381,19.461,19.155,19.246,313123,0
2016-08-12,19.21,19.721,19.156,19.641,272643,0
2016-08-15,19.756,20.052,19.704,19.883,221715,0
2016-08-16,19.918,19.965,19.452,19.578,254889,0
2016-08-17,19.649,19.828,19.586,19.658,132745,0
2016-08-18,19.614,19.819,19.614,19.694,129014,0
2016-08-19,19.685,19.871,19.658,19.712,134261,0
2016-08-22,19.649,19.793,19.31,19.641,270875,0
2016-08-23,19.712,19.927,19.704,19.712,147554,0
2016-08-24,19.623,19.856,19.524,19.56,231752,0
2016-08-25,19.452,19.704,19.452,19.578,183181,0
2016-08-26,19.668,19.819,19.506,19.614,318455,0
2016-08-29,19.668,19.819,19.569,19.756,258950,0
2016-08-30,19.739,19.873,19.614,19.685,201690,0
2016-08-31,19.649,19.783,19.479,19.606,247204,0
2016-09-01,19.668,19.756,19.317,19.336,244747,0
2016-09-02,19.39,19.73,19.317,19.712,243466,0
2016-09-06,19.704,19.927,19.578,19.775,379089,0
2016-09-07,19.704,19.883,19.704,19.73,243777,0
2016-09-08,19.578,19.838,19.524,19.756,193468,0
2016-09-09,19.704,19.859,19.623,19.694,315590,0
2016-09-12,19.569,19.927,19.497,19.783,257487,0
2016-09-13,19.444,19.838,19.301,19.641,267695,0
2016-09-14,19.704,19.775,19.569,19.704,195973,0
2016-09-15,19.704,20.463,19.704,20.357,372450,0
2016-09-16,20.329,20.428,20.159,20.339,293346,0
2016-09-19,20.419,20.795,20.152,20.384,335532,0
2016-09-20,20.349,20.502,20.152,20.232,249316,0
2016-09-21,20.384,20.599,20.248,20.554,182379,0
2016-09-22,20.572,20.743,20.546,20.679,229811,0
2016-09-23,20.617,20.733,20.554,20.679,156972,0
2016-09-26,20.599,20.733,19.927,19.963,204354,0
2016-09-27,19.927,20.008,19.704,19.936,213345,0
2016-09-28,19.936,20.152,19.918,19.927,317705,0
2016-09-29,19.946,19.999,19.631,19.783,292730,0
2016-09-30,19.901,20.582,19.901,20.419,224957,0
2016-10-03,20.448,20.813,20.277,20.403,188899,0
2016-10-04,20.349,20.455,19.783,19.936,164512,0
2016-10-05,19.989,20.272,19.989,20.168,128783,0
2016-10-06,20.107,20.285,19.909,20.222,110481,0
2016-10-07,20.25,20.25,19.793,20.168,135219,0
2016-10-10,20.241,20.443,19.905,19.927,112130,0
2016-10-11,19.927,20.062,19.345,19.569,240377,0
2016-10-12,19.39,19.883,19.39,19.838,145581,0
2016-10-13,19.614,19.793,19.305,19.569,140007,0
2016-10-14,19.704,19.883,19.479,19.658,157246,0
2016-10-17,19.658,19.838,19.524,19.569,133229,0
2016-10-18,19.704,19.788,19.524,19.524,130069,0
2016-10-19,19.704,19.927,19.614,19.704,164078,0
2016-10-20,19.569,19.793,19.524,19.704,194150,0
2016-10-21,19.614,20.062,19.614,19.658,177876,0
2016-10-24,19.704,19.927,19.435,19.614,194856,0
2016-10-25,19.614,19.704,19.345,19.479,336183,0
2016-10-26,19.972,20.501,19.883,20.062,304999,0
2016-10-27,20.196,20.196,19.435,19.479,237746,0
2016-10-28,19.435,19.704,19.435,19.524,410455,0
2016-10-31,19.569,19.749,19.367,19.524,175748,0
2016-11-01,19.524,19.569,19.21,19.301,248840,0
2016-11-02,19.21,19.301,18.987,19.076,234122,0
2016-11-03,19.168,19.534,18.985,19.213,268297,0
2016-11-04,19.168,19.762,19.076,19.259,278498,0
2016-11-07,19.443,19.749,19.259,19.305,205659,0
2016-11-08,19.213,19.351,19.076,19.122,264046,0
2016-11-09,19.122,19.9,18.99,19.808,349252,0
2016-11-10,19.991,20.952,19.933,20.952,538089,0
2016-11-11,20.768,21.144,20.587,21.135,374751,0
2016-11-14,21.272,21.959,21.181,21.82,577747,0
2016-11-15,21.684,21.729,21.043,21.318,270609,0
2016-11-16,21.089,21.684,21.089,21.272,200535,0
2016-11-17,21.502,21.82,21.272,21.318,346568,0
2016-11-18,21.409,21.679,21.227,21.318,226729,0
2016-11-21,21.318,21.502,21.089,21.502,234360,0
2016-11-22,21.364,21.912,21.135,21.684,393086,0
2016-11-23,21.502,21.638,21.227,21.318,339922,0
2016-11-25,21.318,21.959,21.318,21.912,182032,0
2016-11-28,21.684,21.774,21.181,21.181,232788,0
2016-11-29,21.272,21.456,20.632,20.768,315054,0
2016-11-30,20.814,21.135,20.404,20.677,386549,0
2016-12-01,20.677,21.401,20.677,20.952,364288,0
2016-12-02,21.089,21.181,20.773,20.86,246396,0
2016-12-05,20.86,21.222,20.86,20.952,230141,0
2016-12-06,20.86,21.181,20.677,21.043,275915,0
2016-12-07,20.906,21.729,20.906,21.593,275890,0
2016-12-08,20.45,21.249,20.174,21.043,1388992,0
2016-12-09,21.135,21.368,20.768,21.227,682919,0
2016-12-12,21.089,21.318,20.45,20.906,652523,0
2016-12-13,20.768,21.135,20.677,20.86,357144,0
2016-12-14,20.814,20.952,20.404,20.587,468450,0
2016-12-15,20.587,20.952,20.404,20.495,525481,0
2016-12-16,20.22,20.814,20.22,20.495,310043,0
2016-12-19,20.495,20.814,20.404,20.723,287582,0
2016-12-20,20.723,21.112,20.723,20.723,443625,0
2016-12-21,20.632,21.181,20.632,20.997,421680,0
2016-12-22,21.043,21.82,20.952,21.409,686823,0
2016-12-23,21.547,21.912,21.135,21.684,226377,0
2016-12-27,21.684,21.959,21.547,21.729,392110,0
2016-12-28,21.729,22.05,21.318,21.502,350140,0
2016-12-29,21.456,21.89,21.456,21.684,291307,0
2016-12-30,21.774,21.82,21.426,21.456,238616,0
2017-01-03,21.729,22.233,21.547,22.005,319714,0
2017-01-04,22.233,22.324,22.005,22.096,468803,0
2017-01-05,22.096,22.324,21.959,22.278,263415,0
2017-01-06,22.324,22.873,22.233,22.278,538736,0
2017-01-09,22.461,22.461,21.729,21.82,398578,0
2017-01-10,21.912,22.05,20.677,20.906,1141700,0
2017-01-11,20.86,21.305,20.814,21.135,266529,0
2017-01-12,21.043,21.502,20.768,21.456,208007,0
2017-01-13,21.547,22.005,21.456,21.684,283728,0
2017-01-17,21.684,21.729,21.135,21.181,254781,0
2017-01-18,21.227,21.324,20.952,21.089,216516,0
2017-01-19,21.135,21.181,20.997,21.135,149145,0
2017-01-20,21.135,21.318,20.997,21.135,191374,0
2017-01-23,21.135,21.318,21.089,21.135,197812,0
2017-01-24,21.227,21.593,21.181,21.409,223399,0
2017-01-25,21.502,21.621,21.364,21.456,292104,0
2017-01-26,21.456,21.57,21.318,21.364,278331,0
2017-01-27,21.364,21.456,21.089,21.181,193599,0
2017-01-30,21.181,21.472,21.043,21.318,280534,0
2017-01-31,21.318,21.547,21.135,21.364,243154,0
2017-02-01,21.456,21.636,21.181,21.272,334465,0
2017-02-02,21.318,21.684,21.318,21.593,335456,0
2017-02-03,21.866,21.931,21.547,21.729,399498,0
2017-02-06,21.774,21.959,21.364,21.456,427834,0
2017-02-07,21.502,21.514,21.227,21.272,300573,0
2017-02-08,21.272,21.451,21.089,21.135,323629,0
2017-02-09,21.272,21.318,21.135,21.272,200970,0
2017-02-10,21.364,21.593,21.272,21.409,428861,0
2017-02-13,21.456,21.82,21.456,21.729,428850,0
2017-02-14,22.415,22.782,22.233,22.415,721243,0
2017-02-15,22.142,22.142,21.547,21.638,1082671,0
2017-02-16,21.729,22.142,21.729,21.82,614542,0
2017-02-17,21.82,22.233,21.502,22.142,458000,0
2017-02-21,22.415,22.987,22.278,22.599,1083458,0
2017-02-22,22.57,22.617,22.336,22.476,361649,0
2017-02-23,22.523,22.617,22.336,22.43,238673,0
2017-02-24,22.336,22.359,22.148,22.289,236770,0
2017-02-27,22.289,22.383,22.007,22.242,421924,0
2017-02-28,22.289,22.336,22.101,22.289,255763,0
2017-03-01,22.476,22.57,21.959,22.101,477233,0
2017-03-02,22.054,22.148,21.912,21.959,170752,0
2017-03-03,21.959,22.106,21.583,21.583,361991,0
2017-03-06,21.63,21.908,21.583,21.63,340564,0
2017-03-07,21.536,21.912,21.536,21.63,360786,0
2017-03-08,21.817,21.912,21.489,21.536,185582,0
2017-03-09,21.724,21.817,21.395,21.442,280342,0
2017-03-10,21.442,21.677,21.301,21.395,212105,0
2017-03-13,21.395,21.489,21.254,21.395,275818,0
2017-03-14,21.348,21.348,21.159,21.207,161519,0
2017-03-15,21.207,21.348,21.019,21.207,425936,0
2017-03-16,21.254,21.536,21.254,21.301,341109,0
2017-03-17,21.395,21.414,21.019,21.019,315693,0
2017-03-20,21.066,21.207,20.925,21.019,321753,0
2017-03-21,21.066,21.207,20.596,20.643,307766,0
2017-03-22,20.502,20.596,20.407,20.407,498581,0
2017-03-23,20.407,20.643,20.36,20.36,646240,0
2017-03-24,20.36,20.502,20.313,20.407,207006,0
2017-03-27,20.407,20.407,20.078,20.313,415393,0
2017-03-28,20.313,20.878,20.266,20.643,412987,0
2017-03-29,20.643,20.784,20.455,20.643,288028,0
2017-03-30,20.69,21.348,20.69,21.159,249300,0
2017-03-31,21.159,21.583,21.019,21.489,316953,0
2017-04-03,21.489,21.583,21.159,21.254,222844,0
2017-04-04,21.019,21.254,20.784,21.207,331880,0
2017-04-05,21.207,21.489,21.113,21.113,327568,0
2017-04-06,21.066,21.536,21.017,21.489,279045,0
2017-04-07,21.489,21.578,21.278,21.301,499082,0
2017-04-10,21.348,21.677,21.271,21.348,768631,0
2017-04-11,21.301,21.395,20.831,21.019,661617,0
2017-04-12,21.724,21.771,21.207,21.583,655418,0
2017-04-13,21.63,21.63,21.395,21.583,341531,0
2017-04-17,21.724,21.771,21.583,21.677,295587,0
2017-04-18,21.63,21.724,21.395,21.677,221559,0
2017-04-19,21.817,21.817,21.442,21.63,248180,0
2017-04-20,21.724,21.817,21.536,21.677,216551,0
2017-04-21,21.724,21.814,21.489,21.536,192241,0
2017-04-24,21.864,21.864,21.395,21.395,343545,0
2017-04-25,21.583,21.63,21.301,21.442,601056,0
2017-04-26,21.395,21.724,21.348,21.395,813284,0
2017-04-27,21.63,21.63,21.254,21.442,429899,0
2017-04-28,21.536,21.559,21.254,21.536,482417,0
2017-05-01,21.536,21.583,20.69,20.831,1434797,0
2017-05-02,20.878,20.891,20.219,20.266,1289898,0
2017-05-03,20.266,20.596,20.031,20.172,874411,0
2017-05-04,20.086,20.326,19.606,19.798,1123989,0
2017-05-05,19.894,20.23,19.75,20.086,505832,0
2017-05-08,20.134,20.182,19.99,20.038,292887,0
2017-05-09,20.086,20.326,20.038,20.23,581337,0
2017-05-10,20.182,20.23,19.942,20.038,857281,0
2017-05-11,19.99,20.422,19.99,20.278,767330,0
2017-05-12,20.422,20.47,20.086,20.326,500926,0
2017-05-15,20.326,20.566,20.23,20.422,713627,0
2017-05-16,20.518,20.518,20.278,20.422,376993,0
2017-05-17,20.374,20.518,20.038,20.182,647706,0
2017-05-18,20.182,20.23,19.798,20.182,559225,0
2017-05-19,20.278,20.326,20.086,20.134,704746,0
2017-05-22,20.038,20.303,19.942,20.134,1135604,0
2017-05-23,20.23,20.518,20.11,20.278,890904,0
2017-05-24,20.278,20.447,20.038,20.134,590633,0
2017-05-25,20.086,20.614,20.086,20.422,504339,0
2017-05-26,20.326,21.047,20.278,20.951,535308,0
2017-05-30,21.047,21.431,20.903,21.287,845669,0
2017-05-31,21.335,21.84,21.047,21.671,1002979,0
2017-06-01,21.671,22.201,21.575,22.105,987701,0
2017-06-02,21.815,22.057,21.623,21.912,732417,0
2017-06-05,21.864,22.057,21.696,21.767,544811,0
2017-06-06,21.623,22.057,21.623,21.864,341605,0
2017-06-07,21.864,22.128,21.772,22.009,376104,0
2017-06-08,21.96,22.297,21.96,22.105,317718,0
2017-06-09,22.105,22.633,22.105,22.345,516220,0
2017-06-12,22.297,22.426,22.153,22.201,349432,0
2017-06-13,22.153,22.585,22.105,22.345,546517,0
2017-06-14,22.201,22.585,22.153,22.393,315992,0
2017-06-15,22.201,22.393,22.057,22.201,327589,0
2017-06-16,22.105,22.393,22.012,22.393,204120,0
2017-06-19,22.393,22.464,22.249,22.345,321003,0
2017-06-20,22.009,22.56,21.912,22.393,441404,0
2017-06-21,22.297,22.56,22.272,22.393,322120,0
2017-06-22,22.345,22.873,22.345,22.537,321146,0
2017-06-23,22.537,22.82,22.441,22.585,243957,0
2017-06-26,22.729,23.017,22.585,22.681,337157,0
2017-06-27,22.633,22.83,22.345,22.345,280510,0
2017-06-28,22.345,22.609,22.272,22.441,264728,0
2017-06-29,22.441,22.633,22.345,22.393,250703,0
2017-06-30,22.345,22.969,22.345,22.729,240951,0
2017-07-03,22.681,23.065,22.681,22.873,256319,0
2017-07-05,22.825,23.017,22.681,22.729,182866,0
2017-07-06,22.585,22.777,22.585,22.633,156351,0
2017-07-07,22.633,23.21,22.585,23.065,320577,0
2017-07-10,22.969,23.354,22.94,23.113,327153,0
2017-07-11,23.113,23.306,22.873,23.065,220738,0
2017-07-12,23.113,23.546,23.113,23.306,253522,0
2017-07-13,23.306,23.642,23.286,23.594,221427,0
2017-07-14,23.498,23.69,23.498,23.546,210308,0
2017-07-17,23.354,23.93,23.354,23.786,292013,0
2017-07-18,23.546,23.834,23.45,23.69,187161,0
2017-07-19,23.69,23.93,23.546,23.738,183757,0
2017-07-20,23.546,23.907,23.546,23.69,203944,0
2017-07-21,23.642,23.882,23.642,23.786,131154,0
2017-07-24,23.69,23.877,23.642,23.786,242057,0
2017-07-25,23.786,24.17,23.738,24.122,271324,0
2017-07-26,24.026,24.314,23.882,23.93,321581,0
2017-07-27,24.074,25.131,23.978,24.074,344991,0
2017-07-28,23.21,23.594,22.729,23.306,558009,0
2017-07-31,23.306,23.834,23.258,23.786,290724,0
2017-08-01,23.786,24.026,23.642,23.978,275881,0
2017-08-02,23.882,23.978,23.642,23.834,278313,0
2017-08-03,23.628,24.069,23.579,23.824,348933,0
2017-08-04,23.824,23.971,23.702,23.824,219581,0
2017-08-07,23.726,24.265,23.677,24.167,331418,0
2017-08-08,24.167,24.363,24.074,24.216,303479,0
2017-08-09,24.02,24.31,23.873,23.922,218594,0
2017-08-10,23.971,23.971,22.942,23.334,441625,0
2017-08-11,23.04,23.53,22.697,23.285,258476,0
2017-08-14,23.432,23.775,23.285,23.53,197962,0
2017-08-15,23.53,23.608,23.334,23.383,206134,0
2017-08-16,23.334,23.481,23.089,23.138,162055,0
2017-08-17,22.991,23.089,22.648,22.697,152365,0
2017-08-18,22.55,22.893,22.109,22.648,261877,0
2017-08-21,22.599,23.261,22.599,22.893,291599,0
2017-08-22,22.746,23.236,22.746,23.138,247278,0
2017-08-23,22.795,23.285,22.795,23.089,230689,0
2017-08-24,23.187,23.187,22.795,22.795,152414,0
2017-08-25,22.844,23.28,22.795,22.893,188048,0
2017-08-28,22.893,23.04,22.746,22.844,156265,0
2017-08-29,22.55,22.942,22.55,22.746,160861,0
2017-08-30,22.648,22.942,22.452,22.795,127148,0
2017-08-31,22.795,23.138,22.795,22.991,152076,0
2017-09-01,22.893,23.285,22.844,23.138,177636,0
2017-09-05,22.893,23.138,22.697,22.893,250377,0
2017-09-06,22.942,23.187,22.729,23.138,269867,0
2017-09-07,23.089,23.187,22.8,22.893,158432,0
2017-09-08,22.795,23.236,22.795,22.942,159265,0
2017-09-11,23.04,23.374,23.04,23.138,236902,0
2017-09-12,23.187,23.383,23.089,23.236,185837,0
2017-09-13,23.236,23.579,23.236,23.53,251719,0
2017-09-14,23.383,23.628,23.334,23.432,188415,0
2017-09-15,23.334,23.775,23.334,23.726,317857,0
2017-09-18,23.726,24.02,23.677,23.971,177938,0
2017-09-19,23.873,24.069,23.775,23.922,249602,0
2017-09-20,23.824,24.069,23.53,23.775,216685,0
2017-09-21,23.677,23.726,23.383,23.481,130220,0
2017-09-22,23.334,24.143,23.334,24.02,190745,0
2017-09-25,23.824,24.118,23.726,23.971,251064,0
2017-09-26,23.971,24.143,23.775,23.824,188573,0
2017-09-27,23.873,24.118,23.824,23.971,392137,0
2017-09-28,23.873,24.02,23.824,23.873,155804,0
2017-09-29,23.873,23.971,23.726,23.824,169924,0
2017-10-02,23.922,23.922,23.579,23.628,209155,0
2017-10-03,23.628,24.118,23.579,24.02,255745,0
2017-10-04,23.971,24.265,23.922,24.167,188023,0
2017-10-05,24.216,24.413,24.02,24.216,172762,0
2017-10-06,24.216,24.506,24.069,24.265,129750,0
2017-10-09,24.216,24.462,24.216,24.413,98313,0
2017-10-10,24.462,24.707,24.363,24.363,139080,0
2017-10-11,24.363,24.952,24.363,24.756,202259,0
2017-10-12,24.56,25.001,24.56,24.707,233579,0
2017-10-13,24.511,24.824,24.413,24.511,98774,0
2017-10-16,24.413,24.658,24.413,24.511,109966,0
2017-10-17,24.511,24.658,24.314,24.511,153753,0
2017-10-18,24.609,24.805,24.413,24.707,243415,0
2017-10-19,24.658,24.707,24.363,24.609,130797,0
2017-10-20,24.707,24.952,24.609,24.854,282305,0
2017-10-23,24.854,24.952,24.609,24.707,163242,0
2017-10-24,24.854,25.197,24.707,25.099,286828,0
2017-10-25,25.099,25.295,24.81,25.246,243386,0
2017-10-26,25.687,25.687,25.197,25.442,339686,0
2017-10-27,25.638,26.079,25.491,25.785,370910,0
2017-10-30,25.805,26.128,25.54,25.589,499354,0
2017-10-31,25.589,25.589,25.246,25.344,273192,0
2017-11-01,25.393,25.491,25.148,25.393,138047,0
2017-11-02,25.442,25.785,25.442,25.54,239802,0
2017-11-03,25.65,25.9,25.5,25.65,159383,0
2017-11-06,25.65,25.7,25.3,25.45,132531,0
2017-11-07,25,25.45,25,25,230528,0
2017-11-08,24.95,25.0075,24.05,24.9,404762,0
2017-11-09,24.75,24.85,24.5,24.8,206360,0
2017-11-10,24.95,25.2,24.7,25.05,154255,0
