Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.847,13.229,12.749,13.219,406514,0
2005-02-28,13.229,13.547,13.219,13.445,440537,0
2005-03-01,13.373,13.799,13.309,13.753,364549,0
2005-03-02,13.719,13.719,13.427,13.547,567928,0
2005-03-03,13.592,13.601,13.427,13.482,268195,0
2005-03-04,13.565,13.71,13.454,13.691,255282,0
2005-03-07,13.691,13.772,13.519,13.528,269687,0
2005-03-08,13.528,13.565,13.337,13.445,233677,0
2005-03-09,13.547,13.972,13.464,13.556,529438,0
2005-03-10,13.573,13.637,13.473,13.537,446249,0
2005-03-11,13.528,13.691,13.427,13.492,414460,0
2005-03-14,13.464,13.628,13.464,13.592,410982,0
2005-03-15,14.117,14.352,13.851,14.352,883557,0
2005-03-16,14.306,14.778,14.242,14.579,865923,0
2005-03-17,14.579,14.579,14.397,14.443,593259,0
2005-03-18,14.471,14.497,14.099,14.242,673221,0
2005-03-21,14.242,14.242,13.799,13.861,559237,0
2005-03-22,13.88,13.917,13.5,13.573,527948,0
2005-03-23,13.628,13.645,13.381,13.418,239887,0
2005-03-24,13.445,13.664,13.39,13.556,180784,0
2005-03-28,13.565,13.61,13.492,13.528,265216,0
2005-03-29,13.528,13.654,13.473,13.537,316121,0
2005-03-30,13.592,13.736,13.556,13.736,218530,0
2005-03-31,13.736,13.799,13.672,13.799,452949,0
2005-04-01,13.851,13.851,13.528,13.719,338471,0
2005-04-04,13.691,13.736,13.356,13.7,311654,0
2005-04-05,13.672,13.889,13.672,13.842,221759,0
2005-04-06,13.87,13.87,13.727,13.727,230448,0
2005-04-07,13.691,13.7,13.528,13.592,207853,0
2005-04-08,13.509,13.592,13.482,13.592,286073,0
2005-04-11,13.672,13.672,13.373,13.445,279120,0
2005-04-12,13.445,13.815,13.328,13.772,280363,0
2005-04-13,13.772,13.851,13.592,13.601,235915,0
2005-04-14,13.601,13.601,13.131,13.14,539867,0
2005-04-15,13.14,13.148,12.794,12.813,219523,0
2005-04-18,12.813,13.14,12.784,13.094,242613,0
2005-04-19,13.183,13.247,13.057,13.112,196181,0
2005-04-20,13.085,13.121,12.749,12.884,249818,0
2005-04-21,12.984,13.191,12.92,13.066,176314,0
2005-04-22,13.066,13.066,12.767,12.901,185500,0
2005-04-25,12.901,13.085,12.767,12.839,189722,0
2005-04-26,12.803,13.028,12.741,12.767,182523,0
2005-04-27,12.704,12.784,12.585,12.648,183018,0
2005-04-28,12.621,12.621,12.14,12.158,258262,0
2005-04-29,12.585,12.585,12.222,12.44,564203,0
2005-05-02,12.404,12.704,12.386,12.685,265463,0
2005-05-03,12.648,12.984,12.621,12.821,239638,0
2005-05-04,12.803,13.085,12.749,13.066,149744,0
2005-05-05,13.085,13.21,12.928,12.955,108024,0
2005-05-06,13.001,13.011,12.758,12.803,92875,0
2005-05-09,12.749,12.974,12.723,12.965,128388,0
2005-05-10,12.928,13.057,12.776,12.847,207603,0
2005-05-11,12.884,12.984,12.803,12.847,110009,0
2005-05-12,12.829,13.047,12.704,12.714,162157,0
2005-05-13,12.639,12.639,12.287,12.378,231441,0
2005-05-16,12.287,12.794,12.287,12.714,126647,0
2005-05-17,12.676,12.965,12.639,12.901,135092,0
2005-05-18,12.984,13.256,12.937,13.131,230448,0
2005-05-19,13.166,13.347,13.094,13.121,221014,0
2005-05-20,13.131,13.356,13.047,13.229,176809,0
2005-05-23,13.247,13.337,13.131,13.183,94862,0
2005-05-24,13.201,13.247,13.047,13.229,89892,0
2005-05-25,13.166,13.191,12.865,12.865,240878,0
2005-05-26,13.592,14.063,13.373,13.736,775033,0
2005-05-27,13.736,14.036,13.736,13.917,465119,0
2005-05-31,13.945,14.224,13.917,14.136,686381,0
2005-06-01,14.136,14.615,14.136,14.388,370260,0
2005-06-02,14.388,14.579,14.388,14.532,369265,0
2005-06-03,14.516,14.532,14.306,14.352,372742,0
2005-06-06,14.171,14.425,14.017,14.361,428616,0
2005-06-07,14.397,14.66,14.371,14.57,329534,0
2005-06-08,14.606,14.606,14.434,14.507,285081,0
2005-06-09,14.48,14.589,14.425,14.57,305694,0
2005-06-10,14.57,14.714,14.57,14.65,217037,0
2005-06-13,14.641,14.996,14.551,14.894,234920,0
2005-06-14,14.866,15.078,14.787,14.969,227220,0
2005-06-15,14.96,15.006,14.714,14.932,276392,0
2005-06-16,14.932,15.293,14.932,15.185,303457,0
2005-06-17,15.246,15.441,15.148,15.274,358338,0
2005-06-20,15.228,15.477,15.219,15.469,348654,0
2005-06-21,15.469,15.663,15.422,15.617,229706,0
2005-06-22,15.663,15.766,15.573,15.682,241626,0
2005-06-23,15.654,15.701,15.405,15.405,287068,0
2005-06-24,15.405,15.469,15.202,15.422,539371,0
2005-06-27,15.405,15.405,15.265,15.293,372244,0
2005-06-28,15.349,15.804,15.349,15.748,381187,0
2005-06-29,15.766,15.85,15.672,15.785,364795,0
2005-06-30,15.804,15.822,15.691,15.766,136086,0
2005-07-01,15.804,15.831,15.531,15.729,145025,0
2005-07-05,15.682,15.804,15.663,15.804,201394,0
2005-07-06,15.794,15.794,15.654,15.71,170107,0
2005-07-07,15.609,15.831,15.45,15.813,149496,0
2005-07-08,15.84,16.119,15.776,16.109,216296,0
2005-07-11,16.127,16.155,16.044,16.119,403287,0
2005-07-12,16.1,16.229,15.982,16.146,363308,0
2005-07-13,16.155,16.174,15.966,16.127,227220,0
2005-07-14,16.119,16.193,15.672,15.831,147257,0
2005-07-15,15.831,16.136,15.804,16.053,138071,0
2005-07-18,16.025,16.091,15.911,15.911,76237,0
2005-07-19,15.966,16.22,15.947,16.22,94365,0
2005-07-20,16.146,16.212,16.025,16.183,100576,0
2005-07-21,16.146,16.183,15.831,15.877,132359,0
2005-07-22,15.911,16.193,15.911,16.109,161413,0
2005-07-25,16.109,16.127,15.886,15.928,120685,0
2005-07-26,15.937,16.109,15.886,16.081,111748,0
2005-07-27,16.109,16.136,15.937,16.016,425139,0
2005-07-28,16.044,16.146,16.016,16.016,411978,0
2005-07-29,15.982,16.063,15.776,15.886,99827,0
2005-08-01,15.886,15.982,15.654,15.654,211576,0
2005-08-02,15.701,15.701,15.496,15.539,225482,0
2005-08-03,15.565,15.609,15.283,15.368,553277,0
2005-08-04,15.283,15.283,15.006,15.209,771311,0
2005-08-05,15.185,15.255,15.14,15.202,672971,0
2005-08-08,15.246,15.368,15.202,15.255,459407,0
2005-08-09,15.293,15.34,15.202,15.255,381930,0
2005-08-10,15.321,15.644,15.246,15.321,269191,0
2005-08-11,15.293,15.469,15.219,15.293,147257,0
2005-08-12,15.228,15.34,15.07,15.14,151233,0
2005-08-15,15.14,15.293,15.078,15.193,292286,0
2005-08-16,15.148,15.167,14.678,14.733,283842,0
2005-08-17,14.705,14.922,14.524,14.84,404779,0
2005-08-18,14.778,14.894,14.632,14.866,200652,0
2005-08-19,14.814,14.969,14.75,14.859,175814,0
2005-08-22,14.894,14.894,14.081,14.497,636468,0
2005-08-23,13.936,14.76,13.889,14.443,575381,0
2005-08-24,14.425,15.015,14.416,14.57,430356,0
2005-08-25,14.589,14.814,14.524,14.606,343689,0
2005-08-26,14.606,14.66,14.224,14.334,188979,0
2005-08-29,14.278,14.615,14.171,14.316,239389,0
2005-08-30,14.297,14.507,14.251,14.416,244604,0
2005-08-31,14.397,14.542,14.117,14.416,263228,0
2005-09-01,14.251,14.251,13.772,13.936,703268,0
2005-09-02,13.936,14.063,13.898,13.954,276885,0
2005-09-06,14.017,14.171,13.998,14.171,241626,0
2005-09-07,14.136,14.297,14.017,14.268,240878,0
2005-09-08,14.206,14.206,13.88,13.917,320345,0
2005-09-09,13.917,14.278,13.889,14.233,224241,0
2005-09-12,14.197,14.524,14.063,14.334,226724,0
2005-09-13,14.171,14.242,13.954,14.045,225237,0
2005-09-14,14.045,14.109,13.753,13.791,479770,0
2005-09-15,13.799,13.917,13.744,13.842,168862,0
2005-09-16,13.945,14.136,13.861,13.963,327547,0
2005-09-19,13.851,13.926,13.727,13.851,373736,0
2005-09-20,13.88,13.954,13.637,13.736,548307,0
2005-09-21,13.654,13.654,13.131,13.157,454441,0
2005-09-22,13.112,13.347,13.085,13.191,312401,0
2005-09-23,13.166,13.409,13.102,13.3,279869,0
2005-09-26,13.319,13.454,13.3,13.381,284338,0
2005-09-27,13.347,13.445,13.282,13.291,321588,0
2005-09-28,13.291,13.291,12.794,12.965,304201,0
2005-09-29,12.946,13.265,12.829,13.183,119942,0
2005-09-30,13.157,13.4,13.121,13.291,118701,0
2005-10-03,13.291,13.519,13.131,13.21,204871,0
2005-10-04,13.229,13.619,13.229,13.291,256275,0
2005-10-05,13.229,13.229,12.901,12.911,246344,0
2005-10-06,12.911,13.075,12.648,12.893,130869,0
2005-10-07,12.928,13.102,12.803,13.038,250067,0
2005-10-10,13.019,13.038,12.847,12.901,155455,0
2005-10-11,12.92,12.965,12.305,12.342,274901,0
2005-10-12,12.287,12.36,11.933,12.287,244854,0
2005-10-13,12.24,12.566,12.213,12.467,316869,0
2005-10-14,12.557,12.758,12.51,12.749,438053,0
2005-10-17,12.714,12.865,12.604,12.865,194443,0
2005-10-18,12.865,12.928,12.604,12.714,220266,0
2005-10-19,12.813,13.265,12.704,13.265,246589,0
2005-10-20,13.229,13.282,12.704,12.901,297995,0
2005-10-21,12.937,13.001,12.794,12.884,155950,0
2005-10-24,12.92,13.191,12.865,13.14,103551,0
2005-10-25,13.094,13.094,12.767,12.955,119446,0
2005-10-26,12.911,13.075,12.776,12.829,128881,0
2005-10-27,12.803,12.803,12.149,12.213,149990,0
2005-10-28,12.268,12.676,12.14,12.639,149246,0
2005-10-31,12.666,13.166,12.666,13.075,150236,0
2005-11-01,13.011,13.183,12.901,13.001,132856,0
2005-11-02,12.984,13.592,12.984,13.592,127395,0
2005-11-03,13.672,13.889,13.592,13.681,164393,0
2005-11-04,13.71,13.808,13.492,13.799,192206,0
2005-11-07,13.898,14.278,13.71,14.045,229706,0
2005-11-08,13.981,14.179,13.736,14.017,238395,0
2005-11-09,14.045,14.787,14.027,14.406,308178,0
2005-11-10,14.416,14.76,14.171,14.678,182767,0
2005-11-11,14.66,14.849,14.425,14.606,153964,0
2005-11-14,14.623,14.695,14.516,14.65,154710,0
2005-11-15,14.66,14.678,13.861,13.99,258014,0
2005-11-16,13.998,14.214,13.945,14.054,106035,0
2005-11-17,14.099,14.542,14.099,14.542,120439,0
2005-11-18,14.705,14.742,14.516,14.606,334748,0
2005-11-21,14.606,14.76,14.425,14.695,151977,0
2005-11-22,15.405,16.311,15.405,16.091,2290586,0
2005-11-23,16.044,16.146,15.868,16.025,454936,0
2005-11-25,16.063,16.237,15.928,15.982,327795,0
2005-11-28,16.006,16.237,15.973,16.072,737288,0
2005-11-29,16.155,16.59,16.063,16.381,529438,0
2005-11-30,16.39,16.771,16.39,16.573,326553,0
2005-12-01,16.573,16.78,16.527,16.654,291041,0
2005-12-02,16.709,16.915,16.654,16.834,279869,0
2005-12-05,16.871,16.871,16.573,16.709,396084,0
2005-12-06,16.807,17.007,16.736,16.888,298491,0
2005-12-07,16.942,17.007,16.834,16.989,420669,0
2005-12-08,17.035,17.75,17.035,17.614,1051177,0
2005-12-09,17.588,17.776,17.433,17.606,325561,0
2005-12-12,17.685,17.776,17.442,17.505,434824,0
2005-12-13,17.505,17.513,17.287,17.34,448979,0
2005-12-14,17.359,17.505,17.306,17.359,338471,0
2005-12-15,17.396,17.597,17.09,17.551,383668,0
2005-12-16,17.65,17.822,17.597,17.723,583077,0
2005-12-19,17.723,17.723,17.124,17.233,143531,0
2005-12-20,17.314,17.497,17.116,17.331,132856,0
2005-12-21,17.415,17.579,17.26,17.424,278128,0
2005-12-22,17.424,17.469,17.331,17.396,132359,0
2005-12-23,17.406,17.513,17.359,17.469,163397,0
2005-12-27,17.488,17.497,17.025,17.063,227964,0
2005-12-28,17.116,17.387,16.998,17.359,170602,0
2005-12-29,17.314,17.451,17.179,17.387,115225,0
2005-12-30,17.26,17.287,16.998,17.09,195682,0
2006-01-03,17.09,17.269,16.78,17.053,430104,0
2006-01-04,17.053,17.124,16.924,16.998,527450,0
2006-01-05,16.979,17.142,16.942,17.099,302215,0
2006-01-06,17.099,17.179,16.942,16.951,444261,0
2006-01-09,16.951,17.099,16.951,17.035,807815,0
2006-01-10,16.998,17.396,16.915,17.26,386400,0
2006-01-11,17.278,17.479,17.198,17.415,556258,0
2006-01-12,17.415,17.768,17.415,17.704,467107,0
2006-01-13,17.759,17.822,17.505,17.505,395338,0
2006-01-17,17.505,17.606,17.269,17.442,340707,0
2006-01-18,17.359,17.597,17.359,17.497,403287,0
2006-01-19,17.513,17.64,17.424,17.588,271675,0
2006-01-20,17.685,17.685,17.314,17.46,225731,0
2006-01-23,17.505,17.723,17.433,17.614,249571,0
2006-01-24,17.624,18.068,17.579,17.868,346169,0
2006-01-25,17.93,17.93,17.597,17.723,278626,0
2006-01-26,17.785,17.877,17.624,17.732,465119,0
2006-01-27,17.723,17.985,17.723,17.822,334995,0
2006-01-30,17.822,18.04,17.657,17.723,532913,0
2006-01-31,17.657,18.159,17.64,18.131,438053,0
2006-02-01,18.14,18.3,18.121,18.14,335490,0
2006-02-02,18.149,18.282,17.902,18.112,199659,0
2006-02-03,18.087,18.087,17.822,17.84,278626,0
2006-02-06,17.877,18.068,17.64,18.04,424891,0
2006-02-07,17.976,18.131,17.858,17.948,380191,0
2006-02-08,17.985,18.229,17.921,18.121,191709,0
2006-02-09,18.159,18.238,17.957,17.976,300726,0
2006-02-10,17.921,18.013,17.541,17.94,343689,0
2006-02-13,17.894,18.763,17.858,18.763,668252,0
2006-02-14,18.744,18.93,18.628,18.865,347907,0
2006-02-15,18.921,19.001,18.791,18.884,326800,0
2006-02-16,18.874,19.273,18.828,18.966,354369,0
2006-02-17,18.586,19.106,18.586,18.993,162906,0
2006-02-21,19.028,19.161,18.828,18.975,211825,0
2006-02-22,19.01,19.374,18.975,19.142,257517,0
2006-02-23,19.124,19.301,19.028,19.079,225978,0
2006-02-24,19.028,19.124,18.697,19.124,401551,0
2006-02-27,19.106,19.498,19.106,19.292,247338,0
2006-02-28,19.273,19.273,19.096,19.208,248328,0
2006-03-01,19.227,19.236,19.079,19.208,335987,0
2006-03-02,19.689,19.689,18.725,19.18,751939,0
2006-03-03,19.171,19.356,18.975,19.045,1012933,0
2006-03-06,19.028,19.644,19.028,19.524,978914,0
2006-03-07,19.426,19.606,19.328,19.39,926268,0
2006-03-08,19.328,19.717,19.273,19.661,900194,0
2006-03-09,19.698,19.86,19.552,19.752,877345,0
2006-03-10,19.761,20.215,19.606,20.197,573641,0
2006-03-13,20.459,20.577,20.197,20.468,641433,0
2006-03-14,20.468,20.821,20.459,20.768,1113258,0
2006-03-15,20.768,21.02,20.504,20.92,674710,0
2006-03-16,20.929,20.976,20.658,20.712,927508,0
2006-03-17,20.658,20.712,20.359,20.395,937196,0
2006-03-20,20.431,21.02,20.296,20.957,1057383,0
2006-03-21,20.911,21.338,20.658,20.759,464872,0
2006-03-22,20.759,21.529,20.549,21.419,568428,0
2006-03-23,21.529,21.699,21.4,21.666,360821,0
2006-03-24,21.63,21.63,20.74,21.184,600705,0
2006-03-27,21.184,21.547,21.138,21.519,238147,0
2006-03-28,21.491,21.519,21.003,21.093,271422,0
2006-03-29,21.482,21.482,21.056,21.273,276637,0
2006-03-30,21.273,21.3,20.885,21.083,334497,0
2006-03-31,21.056,21.194,20.976,21.129,364549,0
2006-04-03,21.175,21.184,20.839,21.065,576866,0
2006-04-04,20.948,21.454,20.839,21.266,513379,0
2006-04-05,21.273,21.745,21.212,21.347,630261,0
2006-04-06,21.319,21.735,21.24,21.647,300977,0
2006-04-07,21.946,23.259,21.927,23.113,1076093,0
2006-04-10,23.321,24.165,22.861,22.951,1031225,0
2006-04-11,22.65,22.65,21.927,22.188,953750,0
2006-04-12,22.046,22.586,21.993,22.382,419511,0
2006-04-13,22.444,22.678,22.233,22.288,321173,0
2006-04-17,22.288,22.888,22.288,22.64,441695,0
2006-04-18,22.715,22.998,22.569,22.833,296839,0
2006-04-19,22.715,23.475,22.715,23.44,421168,0
2006-04-20,23.44,23.657,23.195,23.295,341533,0
2006-04-21,23.321,23.927,23.295,23.458,341039,0
2006-04-24,23.53,23.53,23.059,23.131,313060,0
2006-04-25,23.04,23.149,22.715,22.951,308094,0
2006-04-26,22.97,23.168,22.861,23.006,438716,0
2006-04-27,22.923,23.131,22.724,22.806,304121,0
2006-04-28,22.715,23.103,22.678,22.97,392692,0
2006-05-01,22.97,23.313,22.824,22.861,260908,0
2006-05-02,22.806,23.04,22.223,23.04,1002917,0
2006-05-03,23.04,23.558,22.769,23.493,265216,0
2006-05-04,23.558,23.812,23.349,23.739,347827,0
2006-05-05,23.894,24.011,23.465,23.465,280281,0
2006-05-08,23.465,23.867,23.405,23.775,312894,0
2006-05-09,23.657,24.127,23.648,23.91,397824,0
2006-05-10,23.867,24.463,23.802,24.183,455434,0
2006-05-11,24.165,24.265,23.34,23.34,307925,0
2006-05-12,22.769,23.349,22.706,22.97,231939,0
2006-05-15,23.149,23.176,22.508,22.861,270845,0
2006-05-16,22.806,23.094,22.659,22.914,370343,0
2006-05-17,22.742,22.951,22.408,22.697,298986,0
2006-05-18,22.715,22.998,22.498,22.534,404447,0
2006-05-19,22.408,22.525,22.011,22.297,537881,0
2006-05-22,22.206,23.103,21.63,22.778,463217,0
2006-05-23,22.932,23.195,22.242,22.279,682078,0
2006-05-24,22.335,23.015,21.993,22.824,564702,0
2006-05-25,23.675,23.919,23.022,23.268,671149,0
2006-05-26,23.349,23.359,22.223,22.398,606916,0
2006-05-30,21.899,22.011,21.273,21.3,672308,0
2006-05-31,21.364,21.647,20.929,21.249,886039,0
2006-06-01,21.338,21.772,21.338,21.657,720818,0
2006-06-02,21.772,21.983,21.391,21.63,360242,0
2006-06-05,21.51,21.592,20.966,21.102,404447,0
2006-06-06,21.175,21.4,20.603,20.894,541854,0
2006-06-07,20.866,21.319,20.777,20.858,540198,0
2006-06-08,20.74,20.994,20.296,20.504,534735,0
2006-06-09,20.568,20.658,20.105,20.359,330940,0
2006-06-12,20.324,20.378,19.625,19.644,402624,0
2006-06-13,19.635,20.105,19.452,19.552,489042,0
2006-06-14,19.869,20.215,19.579,20.042,697310,0
2006-06-15,20.324,21.194,20.268,20.92,671149,0
2006-06-16,20.902,21.319,20.521,20.731,939179,0
2006-06-19,20.731,20.731,20.242,20.324,350640,0
2006-06-20,20.333,20.631,20.223,20.232,308590,0
2006-06-21,20.305,20.759,20.178,20.586,495335,0
2006-06-22,20.594,20.902,20.324,20.431,322497,0
2006-06-23,20.324,20.359,20.033,20.124,313392,0
2006-06-26,20.277,20.721,20.277,20.631,399643,0
2006-06-27,20.631,20.821,19.906,19.952,444013,0
2006-06-28,20.079,20.159,19.789,19.996,348820,0
2006-06-29,20.069,20.721,19.996,20.613,330278,0
2006-06-30,20.704,20.749,20.386,20.586,389711,0
2006-07-03,20.431,20.577,20.286,20.577,104794,0
2006-07-05,20.423,20.423,19.726,19.934,417524,0
2006-07-06,19.96,20.305,19.896,20.052,259088,0
2006-07-07,19.934,19.996,19.381,19.452,160915,0
2006-07-10,19.524,19.86,19.443,19.67,198329,0
2006-07-11,19.589,19.644,19.088,19.644,258594,0
2006-07-12,19.579,19.661,19.088,19.124,334086,0
2006-07-13,19.001,19.036,18.364,18.504,413716,0
2006-07-14,18.457,18.716,18.204,18.558,483580,0
2006-07-17,18.549,18.781,18.229,18.318,367194,0
2006-07-18,18.438,18.93,18.265,18.912,474141,0
2006-07-19,18.94,19.924,18.874,19.852,375971,0
2006-07-20,19.852,20.079,19.063,19.106,261739,0
2006-07-21,18.993,18.993,18.392,18.558,318357,0
2006-07-24,18.664,19.543,18.664,19.452,263228,0
2006-07-25,19.426,19.996,19.161,19.679,274319,0
2006-07-26,19.524,19.562,19.142,19.217,261739,0
2006-07-27,19.337,19.552,18.8,18.865,225150,0
2006-07-28,18.985,19.67,18.985,19.597,222335,0
2006-07-31,19.552,19.834,19.533,19.562,207271,0
2006-08-01,19.452,19.479,18.781,19.028,227470,0
2006-08-02,19.028,19.489,18.865,19.328,274487,0
2006-08-03,19.208,20.441,19.142,20.223,375638,0
2006-08-04,20.504,20.911,20.232,20.45,415870,0
2006-08-07,20.414,20.594,20.178,20.386,296009,0
2006-08-08,20.441,20.759,20.087,20.105,357094,0
2006-08-09,20.232,20.404,19.426,19.543,376964,0
2006-08-10,19.273,20.124,19.254,19.969,273990,0
2006-08-11,19.869,19.979,19.543,19.852,178302,0
2006-08-14,19.942,20.052,19.408,19.426,274319,0
2006-08-15,19.779,20.06,19.452,19.942,229456,0
2006-08-16,20.033,20.242,19.779,20.197,147675,0
2006-08-17,20.105,20.178,19.924,19.96,240382,0
2006-08-18,20.069,20.133,19.879,19.996,121020,0
2006-08-21,19.996,20.024,19.752,19.824,135918,0
2006-08-22,19.597,19.679,19.124,19.47,290712,0
2006-08-23,19.208,19.39,19.001,19.273,556088,0
2006-08-24,19.263,19.292,18.828,19.07,473150,0
2006-08-25,19.227,19.39,18.81,18.94,146681,0
2006-08-28,18.966,19.282,18.966,19.133,497485,0
2006-08-29,19.254,19.726,19.036,19.689,508744,0
2006-08-30,19.996,19.996,19.552,19.67,187076,0
2006-08-31,19.726,19.834,19.263,19.301,263562,0
2006-09-01,19.399,19.452,18.966,19.199,271175,0
2006-09-05,19.18,19.869,19.142,19.798,500467,0
2006-09-06,19.689,19.761,19.161,19.199,480596,0
2006-09-07,19.199,19.515,19.054,19.115,267035,0
2006-09-08,19.142,19.57,19.001,19.479,260908,0
2006-09-11,19.39,19.896,19.254,19.597,193036,0
2006-09-12,19.579,20.395,19.579,20.232,484903,0
2006-09-13,20.215,20.486,20.033,20.296,277634,0
2006-09-14,20.286,20.286,19.934,20.096,479939,0
2006-09-15,20.268,20.305,19.869,19.906,435735,0
2006-09-18,19.779,20.232,19.635,20.197,523480,0
2006-09-19,20.14,20.15,19.489,19.915,390543,0
2006-09-20,20.015,20.804,20.015,20.777,426464,0
2006-09-21,20.759,21.138,20.531,20.731,507254,0
2006-09-22,20.658,20.858,20.476,20.849,281109,0
2006-09-25,21.065,22.261,20.577,21.936,932063,0
2006-09-26,21.833,21.936,21.4,21.762,728101,0
2006-09-27,21.682,22.261,21.639,21.974,496491,0
2006-09-28,22.002,22.17,21.372,21.974,444345,0
2006-09-29,22.028,22.261,21.611,21.647,310082,0
2006-10-02,21.682,22.261,21.592,21.818,563870,0
2006-10-03,21.809,22.678,21.745,22.481,756742,0
2006-10-04,22.444,22.923,22.307,22.824,386070,0
2006-10-05,22.896,22.896,22.353,22.678,581091,0
2006-10-06,22.659,22.659,22.269,22.39,147675,0
2006-10-09,22.398,22.751,22.223,22.622,305446,0
2006-10-10,22.678,22.678,22.251,22.372,353951,0
2006-10-11,22.316,22.517,21.843,22.188,265051,0
2006-10-12,22.288,22.562,22.251,22.553,195848,0
2006-10-13,22.586,22.76,22.543,22.622,373321,0
2006-10-16,22.622,22.697,22.471,22.622,190219,0
2006-10-17,22.751,22.751,22.382,22.605,337561,0
2006-10-18,22.751,23.131,22.517,22.843,327795,0
2006-10-19,22.843,23.24,22.65,22.896,210582,0
2006-10-20,22.989,22.989,22.353,22.553,145189,0
2006-10-23,22.534,22.951,22.382,22.806,129459,0
2006-10-24,22.806,23.839,22.806,23.694,634564,0
2006-10-25,23.749,23.983,23.295,23.575,518345,0
2006-10-26,23.73,24.02,23.378,24.02,284088,0
2006-10-27,23.937,24.1,23.349,23.422,203962,0
2006-10-30,23.313,23.857,23.278,23.749,172839,0
2006-10-31,23.784,24.048,23.449,23.53,413716,0
2006-11-01,23.593,23.638,22.806,22.942,342030,0
2006-11-02,22.833,23.368,22.742,23.259,227636,0
2006-11-03,23.295,23.493,22.904,23.075,187904,0
2006-11-06,23.141,23.927,23.141,23.721,296839,0
2006-11-07,23.675,24.1,23.675,23.927,199988,0
2006-11-08,23.721,23.973,23.44,23.839,289056,0
2006-11-09,23.927,23.927,23.24,23.395,202306,0
2006-11-10,23.368,23.876,23.349,23.857,95691,0
2006-11-13,23.876,24.002,23.539,23.756,172671,0
2006-11-14,23.848,24.436,23.749,24.436,488878,0
2006-11-15,24.527,25.343,24.501,24.825,370671,0
2006-11-16,24.945,24.998,24.337,24.381,235747,0
2006-11-17,24.381,24.4,23.702,23.973,428950,0
2006-11-20,23.894,23.956,23.458,23.894,299318,0
2006-11-21,27.57,28.488,26.44,27.645,1776216,0
2006-11-22,27.672,27.717,26.938,27.627,561555,0
2006-11-24,27.57,28.223,27.57,28.062,215385,0
2006-11-27,28.108,28.26,27.319,27.346,928586,0
2006-11-28,27.337,27.998,26.955,27.78,896632,0
2006-11-29,28.025,28.533,27.897,28.204,664196,0
2006-11-30,28.195,28.858,28.108,28.658,808227,0
2006-12-01,28.313,28.341,26.973,27.373,715686,0
2006-12-04,27.524,28.941,27.524,28.885,636881,0
2006-12-05,28.994,30.018,28.994,29.71,826105,0
2006-12-06,29.563,30.289,29.347,29.591,875276,0
2006-12-07,29.591,29.599,28.786,28.786,456762,0
2006-12-08,28.768,29.057,28.286,28.804,662707,0
2006-12-11,28.994,29.891,28.976,29.474,557084,0
2006-12-12,29.474,29.837,29.292,29.599,527948,0
2006-12-13,29.692,30.108,29.674,29.963,352957,0
2006-12-14,30.145,30.808,29.972,30.252,420669,0
2006-12-15,30.677,30.779,30.271,30.28,708400,0
2006-12-18,30.28,30.687,29.81,29.963,408749,0
2006-12-19,29.9,30.018,29.393,29.81,398816,0
2006-12-20,29.963,29.963,29.357,29.692,528280,0
2006-12-21,29.72,29.846,28.968,29.131,353619,0
2006-12-22,29.131,29.238,28.622,28.913,336400,0
2006-12-26,28.903,29.51,28.903,29.447,279785,0
2006-12-27,29.537,29.765,29.302,29.483,222504,0
2006-12-28,29.51,29.72,29.338,29.338,254457,0
2006-12-29,29.183,29.338,28.795,28.84,291041,0
2007-01-03,29.148,29.599,28.976,29.51,827762,0
2007-01-04,29.357,29.837,28.876,29.71,467190,0
2007-01-05,29.366,29.655,28.968,29.112,479939,0
2007-01-08,29.057,29.83,29.02,29.537,461892,0
2007-01-09,29.456,29.917,29.02,29.82,401299,0
2007-01-10,29.674,30.081,29.493,29.991,312729,0
2007-01-11,29.972,31.259,29.963,31.123,532085,0
2007-01-12,33.025,33.025,30.418,30.979,384413,0
2007-01-16,31.169,31.215,30.544,30.923,468843,0
2007-01-17,30.77,31.403,30.687,30.987,344018,0
2007-01-18,31.049,31.267,30.597,31.076,493017,0
2007-01-19,31.113,31.666,31.049,31.577,353786,0
2007-01-22,31.503,31.577,30.216,30.334,458085,0
2007-01-23,30.325,31.123,30.063,30.724,458748,0
2007-01-24,30.835,31.385,30.779,31.304,253793,0
2007-01-25,31.304,31.304,30.252,30.343,349648,0
2007-01-26,30.436,30.506,29.855,30.353,330278,0
2007-01-29,30.687,31.476,30.353,30.96,463051,0
2007-01-30,30.95,31.187,30.751,31.049,331435,0
2007-01-31,30.96,33.124,30.871,32.828,763858,0
2007-02-01,32.981,33.017,32.074,32.679,532580,0
2007-02-02,32.735,32.828,32.41,32.661,284919,0
2007-02-05,32.679,32.836,32.41,32.592,379778,0
2007-02-06,32.744,33.088,32.611,32.927,782731,0
2007-02-07,32.927,33.952,32.735,33.525,475800,0
2007-02-08,33.488,33.741,33.179,33.741,308590,0
2007-02-09,33.732,34.14,33.695,33.878,547979,0
2007-02-12,33.952,33.952,33.097,33.407,519835,0
2007-02-13,33.35,33.433,33.043,33.207,627505,0
2007-02-14,33.207,33.225,32.754,32.79,603661,0
2007-02-15,32.79,33.043,32.628,32.845,486891,0
2007-02-16,32.828,32.828,32.264,32.602,730088,0
2007-02-20,32.483,33.316,32.393,33.244,508081,0
2007-02-21,33.225,33.424,32.618,32.981,622808,0
2007-02-22,33.134,33.298,32.754,33.179,631417,0
2007-02-23,33.07,33.378,32.635,33.171,563545,0
2007-02-26,33.225,33.244,32.519,32.661,391861,0
2007-02-27,31.63,32.483,30.96,31.341,667675,0
2007-02-28,31.151,31.341,30.588,30.987,536886,0
2007-03-01,30.261,31.243,28.941,30.898,631061,0
2007-03-02,30.687,30.798,29.72,29.81,519338,0
2007-03-05,29.447,30.172,29.112,29.112,650291,0
2007-03-06,29.474,31.031,29.474,30.631,775779,0
2007-03-07,30.724,31.169,30.252,30.506,966995,0
2007-03-08,32.446,32.772,31.104,31.197,1296112,0
2007-03-09,31.323,31.413,30.182,30.789,954078,0
2007-03-12,30.724,30.835,28.758,28.804,1615297,0
2007-03-13,29.02,29.038,27.645,27.753,1265485,0
2007-03-14,27.636,28.133,27.118,27.655,1444776,0
2007-03-15,27.589,27.97,27.434,27.608,509734,0
2007-03-16,27.608,27.85,27.181,27.471,878094,0
2007-03-19,27.453,27.817,26.366,26.637,1294952,0
2007-03-20,26.637,27.136,26.402,27.035,1029408,0
2007-03-21,27.062,27.154,26.537,26.865,898123,0
2007-03-22,26.458,26.884,26.458,26.573,615025,0
2007-03-23,26.573,26.982,26.358,26.846,447158,0
2007-03-26,26.747,26.92,26.495,26.673,331272,0
2007-03-27,26.468,26.545,25.913,25.95,483086,0
2007-03-28,25.904,26.104,25.514,25.786,835542,0
2007-03-29,26.014,26.04,25.124,25.432,574797,0
2007-03-30,25.459,25.94,25.298,25.37,876106,0
2007-04-02,25.324,26.294,25.298,26.104,1494280,0
2007-04-03,26.14,26.865,26.04,26.555,790350,0
2007-04-04,26.104,26.738,26.104,26.402,757569,0
2007-04-05,26.374,26.555,26.275,26.43,722473,0
2007-04-09,26.555,26.92,26.366,26.81,486836,0
2007-04-10,26.683,26.964,26.43,26.646,621155,0
2007-04-11,26.619,26.711,25.986,26.211,682297,0
2007-04-12,26.132,26.132,25.578,25.913,539591,0
2007-04-13,25.84,26.086,25.723,25.968,440923,0
2007-04-16,26.095,26.229,25.859,26.123,421010,0
2007-04-17,26.183,26.514,26.023,26.267,375474,0
2007-04-18,26.211,26.312,25.687,25.696,483526,0
2007-04-19,25.615,25.913,25.469,25.642,616411,0
2007-04-20,26.113,26.468,26.014,26.384,490476,0
2007-04-23,26.783,27.053,26.123,26.321,480101,0
2007-04-24,26.294,26.384,25.233,25.569,569169,0
2007-04-25,25.75,26.312,25.714,26.059,492243,0
2007-04-26,26.059,26.068,25.324,25.442,424919,0
2007-04-27,25.37,25.423,24.699,24.871,525467,0
2007-04-30,25.66,25.677,24.428,24.445,534847,0
2007-05-01,24.39,24.445,23.973,24.237,483854,0
2007-05-02,24.69,25.279,24.463,25.207,757788,0
2007-05-03,25.37,26.239,25.215,25.514,1470551,0
2007-05-04,25.523,25.615,24.917,25.343,681193,0
2007-05-07,25.279,25.379,24.989,25.052,561002,0
2007-05-08,24.825,25.406,24.709,25.37,574581,0
2007-05-09,25.251,25.615,25.142,25.559,450744,0
2007-05-10,25.333,25.333,24.073,24.265,588043,0
2007-05-11,24.345,24.736,24.146,24.644,407149,0
2007-05-14,24.671,24.843,24.463,24.652,659684,0
2007-05-15,24.68,24.736,23.956,23.992,330994,0
2007-05-16,24.1,24.201,23.766,24.011,399534,0
2007-05-17,23.992,24.192,23.793,23.946,309363,0
2007-05-18,23.973,24.109,23.575,24.048,566853,0
2007-05-21,23.956,24.156,23.711,23.821,885597,0
2007-05-22,23.829,24.834,23.749,24.69,872462,0
2007-05-23,24.779,25.161,24.652,24.825,968702,0
2007-05-24,28.09,29.9,27.181,29.131,2652332,0
2007-05-25,28.722,28.858,24.789,25.152,3220227,0
2007-05-29,25.333,26.193,25.152,25.94,1279946,0
2007-05-30,25.822,26.04,25.459,25.803,851264,0
2007-05-31,25.316,27.364,25.316,26.856,923010,0
2007-06-01,27.01,27.453,26.81,27.108,976539,0
2007-06-04,26.947,26.947,26.275,26.486,689030,0
2007-06-05,26.321,26.486,25.813,26.183,456592,0
2007-06-06,25.959,26.005,25.189,25.451,495004,0
2007-06-07,25.451,25.459,24.527,24.644,573144,0
2007-06-08,24.6,24.754,24.328,24.736,466087,0
2007-06-11,24.6,24.69,23.829,24.301,525353,0
2007-06-12,24.265,24.328,23.53,23.575,468072,0
2007-06-13,23.629,23.749,23.24,23.629,503945,0
2007-06-14,23.702,23.894,23.331,23.493,358147,0
2007-06-15,23.919,24.011,23.149,23.203,743329,0
2007-06-18,23.558,23.648,23.176,23.583,646320,0
2007-06-19,23.593,23.739,23.03,23.702,503945,0
2007-06-20,23.876,24.192,23.059,23.113,588592,0
2007-06-21,23.122,23.122,22.586,22.732,871138,0
2007-06-22,22.65,23.085,22.288,22.335,709889,0
2007-06-25,22.427,22.715,21.946,22.118,810213,0
2007-06-26,22.269,22.613,21.927,21.993,1041880,0
2007-06-27,22.797,22.797,21.745,22.028,1259745,0
2007-06-28,21.927,22.706,21.899,22.489,748190,0
2007-06-29,22.562,22.833,21.955,22.037,584069,0
2007-07-02,22.197,22.398,22.028,22.398,389931,0
2007-07-03,22.471,22.989,22.363,22.896,429773,0
2007-07-05,22.833,22.833,22.344,22.622,455378,0
2007-07-06,22.732,22.824,22.508,22.778,405935,0
2007-07-09,22.659,22.914,22.553,22.914,835598,0
2007-07-10,22.697,22.824,22.498,22.605,1091654,0
2007-07-11,22.543,22.732,22.444,22.697,620492,0
2007-07-12,22.998,23.431,22.525,22.942,740462,0
2007-07-13,22.797,23.176,22.543,22.942,529438,0
2007-07-16,22.951,22.951,22.622,22.659,780967,0
2007-07-17,22.622,23.015,22.508,22.961,691346,0
2007-07-18,22.778,22.778,22.063,22.427,767616,0
2007-07-19,22.481,22.569,22.233,22.489,418847,0
2007-07-20,22.353,22.508,21.964,22.188,806240,0
2007-07-23,22.08,22.279,21.833,21.88,805908,0
2007-07-24,21.735,21.79,21.121,21.194,718498,0
2007-07-25,21.31,21.31,20.35,20.74,771476,0
2007-07-26,20.486,20.486,19.292,19.67,1050377,0
2007-07-27,19.606,19.896,19.273,19.408,1004905,0
2007-07-30,19.399,19.824,18.671,19.752,638811,0
2007-07-31,20.033,20.069,18.959,18.975,580538,0
2007-08-01,19.096,19.096,18.43,19.001,765071,0
2007-08-02,19.063,19.408,18.884,19.254,703930,0
2007-08-03,19.208,19.217,18.049,18.112,1128547,0
2007-08-06,18.884,18.884,17.831,18.603,850500,0
2007-08-07,18.411,18.411,17.795,18.187,855352,0
2007-08-08,18.966,19.028,18.213,18.586,1853811,0
2007-08-09,18.121,18.22,17.34,17.676,1913016,0
2007-08-10,17.396,20.079,16.788,19.189,1321773,0
2007-08-13,20.096,20.667,18.828,18.94,899613,0
2007-08-14,19.07,19.199,17.396,17.795,1012188,0
2007-08-15,17.849,18.54,17.424,17.479,799065,0
2007-08-16,17.387,18.568,17.287,18.411,770263,0
2007-08-17,18.282,20.024,18.282,19.124,700399,0
2007-08-20,19.171,19.779,18.884,19.227,503501,0
2007-08-21,19.319,19.817,19.115,19.524,504493,0
2007-08-22,19.789,20.006,19.443,19.761,414434,0
2007-08-23,19.888,20.369,19.506,20.333,545328,0
2007-08-24,20.296,20.813,20.159,20.759,501623,0
2007-08-27,20.759,21.012,20.232,20.324,417633,0
2007-08-28,20.159,20.197,19.365,19.552,565197,0
2007-08-29,20.25,20.749,19.562,20.197,1047839,0
2007-08-30,20.015,20.159,19.579,19.924,555703,0
2007-08-31,20.341,20.839,19.988,20.694,515310,0
2007-09-04,20.594,20.839,20.305,20.324,348874,0
2007-09-05,20.206,20.223,19.952,20.105,521049,0
2007-09-06,20.133,20.423,19.506,19.57,476244,0
2007-09-07,19.309,19.489,18.178,18.744,866835,0
2007-09-10,18.828,18.855,17.868,17.94,592458,0
2007-09-11,18.013,18.3,17.804,18.112,776330,0
2007-09-12,17.921,18.238,17.768,17.849,309584,0
2007-09-13,17.902,18.364,17.56,18.149,408915,0
2007-09-14,17.967,18.274,17.606,18.195,533410,0
2007-09-17,18.149,18.149,17.713,17.723,405492,0
2007-09-18,17.858,19.088,17.768,19.028,1114056,0
2007-09-19,19.254,20.568,19.254,20.521,1310514,0
2007-09-20,20.603,20.675,19.543,19.735,1000268,0
2007-09-21,19.824,20.124,19.347,19.543,879083,0
2007-09-24,19.47,19.824,18.735,18.865,515090,0
2007-09-25,18.772,18.772,17.759,17.921,739911,0
2007-09-26,18.077,18.744,18.049,18.42,446772,0
2007-09-27,18.466,18.513,17.64,17.795,806574,0
2007-09-28,17.849,18.178,17.579,17.579,441476,0
2007-10-01,17.579,18.309,17.579,18.274,551292,0
2007-10-02,18.336,18.558,17.948,18.402,382646,0
2007-10-03,18.364,18.912,18.178,18.874,561114,0
2007-10-04,18.949,18.949,18.402,18.902,528555,0
2007-10-05,19.028,20.521,19.028,20.296,820919,0
2007-10-08,20.333,20.341,19.337,19.337,771916,0
2007-10-09,19.356,19.47,19.001,19.227,829529,0
2007-10-10,19.208,19.381,18.411,18.621,578553,0
2007-10-11,19.115,20.114,18.586,18.855,557473,0
2007-10-12,18.921,18.959,18.438,18.558,389159,0
2007-10-15,18.531,18.586,18.087,18.282,431872,0
2007-10-16,18.22,18.654,18.14,18.229,450854,0
2007-10-17,18.43,18.81,17.912,18.346,427126,0
2007-10-18,18.248,18.636,17.912,18.256,455602,0
2007-10-19,18.213,18.213,17.451,17.56,676778,0
2007-10-22,17.532,18.595,17.233,18.476,520717,0
2007-10-23,18.621,18.664,17.868,18.265,348985,0
2007-10-24,18.112,18.256,17.541,18.068,363336,0
2007-10-25,18.095,18.531,17.56,17.814,379339,0
2007-10-26,17.93,18.531,17.624,18.383,416860,0
2007-10-29,18.448,18.457,17.921,18.131,357151,0
2007-10-30,18.121,18.706,18.031,18.628,311458,0
2007-10-31,18.706,18.753,18.168,18.485,596097,0
2007-11-01,18.022,18.049,17.133,17.223,932726,0
2007-11-02,17.406,17.93,16.39,16.717,557364,0
2007-11-05,16.555,16.555,15.766,15.973,885929,0
2007-11-06,15.947,16.081,15.415,15.999,497319,0
2007-11-07,15.893,15.893,15.34,15.405,1145182,0
2007-11-08,15.573,15.92,14.894,15.859,666074,0
2007-11-09,15.635,15.813,15.283,15.396,510674,0
2007-11-12,15.415,15.92,15.209,15.321,669604,0
2007-11-13,15.663,16.871,15.415,16.573,1016473,0
2007-11-14,16.582,16.753,16.399,16.451,802380,0
2007-11-15,16.212,16.434,15.682,15.831,719690,0
2007-11-16,15.868,15.868,14.623,14.913,1073002,0
2007-11-19,14.723,14.814,14.224,14.589,596431,0
2007-11-20,14.524,14.978,14.268,14.742,677881,0
2007-11-21,14.678,15.228,14.497,14.705,306712,0
2007-11-23,14.894,15.405,14.822,15.209,168644,0
2007-11-26,15.617,15.617,14.054,14.099,610089,0
2007-11-27,14.233,14.822,14.197,14.733,621706,0
2007-11-28,14.187,15.015,13.954,14.859,1438325,0
2007-11-29,14.795,14.978,14.425,14.84,970028,0
2007-11-30,15.051,16.063,15.024,15.377,1207761,0
2007-12-03,15.405,15.956,14.987,15.583,993096,0
2007-12-04,15.477,15.565,14.866,14.969,620271,0
2007-12-05,15.415,15.947,15.193,15.947,835711,0
2007-12-06,15.85,16.127,15.396,16.081,781076,0
2007-12-07,16.063,16.417,15.92,16.212,532969,0
2007-12-10,16.202,16.582,16.016,16.461,411232,0
2007-12-11,16.346,16.844,15.515,15.644,684341,0
2007-12-12,16.193,16.212,15.115,15.469,795867,0
2007-12-13,15.368,15.523,15.106,15.377,429697,0
2007-12-14,15.176,15.302,14.894,14.894,562329,0
2007-12-17,14.866,15.157,14.561,14.75,484406,0
2007-12-18,14.904,15.265,14.306,15.246,769491,0
2007-12-19,15.097,15.377,14.922,15.202,519614,0
2007-12-20,15.33,15.496,14.561,15.015,784852,0
2007-12-21,15.219,15.539,15.07,15.415,935565,0
2007-12-24,15.477,15.903,15.422,15.672,177692,0
2007-12-26,15.573,15.635,14.723,14.805,703131,0
2007-12-27,14.795,14.894,14.325,14.406,646118,0
2007-12-28,14.397,14.669,13.753,13.99,1096643,0
2007-12-31,13.954,13.972,13.601,13.744,1033600,0
2008-01-02,13.691,13.898,12.794,12.829,1253568,0
2008-01-03,12.911,12.992,12.034,12.068,1102034,0
2008-01-04,11.888,11.961,10.845,11.073,1370993,0
2008-01-07,11.101,11.57,10.771,11.262,1262443,0
2008-01-08,11.362,11.869,10.789,10.789,872356,0
2008-01-09,11.064,11.952,10.992,11.924,1068541,0
2008-01-10,11.697,12.723,11.561,12.467,1132820,0
2008-01-11,12.422,12.821,12.051,12.213,834939,0
2008-01-14,12.431,12.657,12.051,12.494,532085,0
2008-01-15,12.222,12.231,11.642,12.177,524706,0
2008-01-16,12.114,12.723,12.105,12.485,629599,0
2008-01-17,12.485,12.685,11.988,12.611,722258,0
2008-01-18,12.538,13.556,12.231,12.333,1139964,0
2008-01-22,11.824,13.381,11.824,12.794,1142274,0
2008-01-23,12.485,13.99,12.177,13.936,899422,0
2008-01-24,13.936,14.532,13.121,13.509,942107,0
2008-01-25,13.727,13.815,12.249,12.431,909246,0
2008-01-28,12.431,13.824,12.213,13.815,740353,0
2008-01-29,13.908,14.171,13.537,14.136,879457,0
2008-01-30,14.017,14.885,13.815,14.214,769144,0
2008-01-31,14.008,15.672,13.908,15.573,917362,0
2008-02-01,15.548,15.691,14.723,15.654,704875,0
2008-02-04,15.644,15.729,14.461,14.516,686607,0
2008-02-05,14.109,14.941,13.898,14.214,617371,0
2008-02-06,14.287,14.705,13.691,13.753,411264,0
2008-02-07,13.7,14.885,13.61,14.524,567874,0
2008-02-08,14.471,14.768,14.127,14.507,637798,0
2008-02-11,14.57,14.849,13.99,14.452,581018,0
2008-02-12,14.542,15.051,14.434,14.714,330687,0
2008-02-13,14.922,15.886,14.695,15.469,873645,0
2008-02-14,15.469,15.523,14.242,14.361,602532,0
2008-02-15,14.278,14.443,13.727,14.344,397867,0
2008-02-19,14.561,14.615,13.763,14.008,278406,0
2008-02-20,13.936,14.987,13.842,14.497,620873,0
2008-02-21,14.632,15.015,13.972,14.063,502737,0
2008-02-22,14.081,14.497,13.99,14.461,423084,0
2008-02-25,14.49,14.705,14.187,14.687,679966,0
2008-02-26,14.57,15.274,14.352,14.705,674648,0
2008-02-27,14.589,15.185,14.434,14.669,584758,0
2008-02-28,14.443,14.497,13.7,13.936,586386,0
2008-02-29,13.547,13.908,13.191,13.3,562921,0
2008-03-03,13.337,13.963,13.121,13.753,598082,0
2008-03-04,13.547,13.917,13.256,13.637,537180,0
2008-03-05,13.319,14.48,13.066,13.482,1193221,0
2008-03-06,13.075,13.166,12.059,12.231,1052172,0
2008-03-07,12.114,12.639,11.751,12.114,977329,0
2008-03-10,12.114,12.268,11.724,11.779,673574,0
2008-03-11,12.131,12.847,12.059,12.277,1793513,0
2008-03-12,12.369,12.529,11.507,11.535,1243064,0
2008-03-13,11.381,12.005,10.937,11.851,1320190,0
2008-03-14,11.797,12.077,11.188,11.453,892148,0
2008-03-17,11.108,11.652,10.771,11.345,745637,0
2008-03-18,11.806,12.342,11.598,12.277,734740,0
2008-03-19,12.494,12.839,11.924,11.97,624378,0
2008-03-20,11.833,13.102,11.797,12.776,1934417,0
2008-03-24,12.666,14.09,12.666,13.592,1492133,0
2008-03-25,13.637,14.136,13.21,14.036,1086470,0
2008-03-26,13.87,14.179,13.601,14.036,764493,0
2008-03-27,14.416,14.49,13.87,13.981,1026198,0
2008-03-28,13.954,14.099,13.174,13.473,892498,0
2008-03-31,13.418,13.87,13.085,13.654,1003708,0
2008-04-01,13.861,14.714,13.744,14.687,1176197,0
2008-04-02,14.434,15.321,14.434,14.805,1009066,0
2008-04-03,14.641,14.951,14.48,14.866,573597,0
2008-04-04,14.932,15.041,14.532,14.822,763749,0
2008-04-07,14.951,15.124,14.65,14.859,573722,0
2008-04-08,14.723,14.932,14.551,14.922,703017,0
2008-04-09,15.006,15.176,13.926,13.99,611391,0
2008-04-10,14.187,14.714,14.008,14.361,522667,0
2008-04-11,14.987,14.987,13.464,13.565,576359,0
2008-04-14,13.565,13.672,12.984,13.112,615313,0
2008-04-15,13.057,13.121,12.704,12.955,422750,0
2008-04-16,13.174,13.727,13.121,13.719,470163,0
2008-04-17,13.681,13.744,13.309,13.637,436477,0
2008-04-18,13.842,14.443,13.664,14.334,582576,0
2008-04-21,14.242,14.242,13.7,13.87,524965,0
2008-04-22,13.799,13.799,12.856,12.984,470262,0
2008-04-23,13.094,13.219,12.557,13.019,475676,0
2008-04-24,13.102,13.664,12.749,13.3,1202008,0
2008-04-25,13.4,14.054,12.955,14.045,776119,0
2008-04-28,14.054,15.097,13.908,14.723,750649,0
2008-04-29,14.606,14.96,14.471,14.859,813205,0
2008-04-30,15.024,15.785,14.822,15.115,919823,0
2008-05-01,15.202,15.982,15.106,15.785,709049,0
2008-05-02,15.785,15.992,15.349,15.441,651096,0
2008-05-05,15.422,15.701,15.176,15.405,430588,0
2008-05-06,15.358,15.477,15.124,15.167,605518,0
2008-05-07,15.097,15.293,14.171,14.187,860388,0
2008-05-08,14.214,14.214,13.409,13.645,770775,0
2008-05-09,13.592,14.008,13.5,13.681,615306,0
2008-05-12,13.681,14.49,13.5,14.452,538837,0
2008-05-13,14.443,14.876,14.325,14.615,606784,0
2008-05-14,14.678,15.106,14.598,14.805,434298,0
2008-05-15,14.723,14.876,14.316,14.84,496060,0
2008-05-16,14.978,15.441,14.224,14.589,478424,0
2008-05-19,14.615,14.969,14.045,14.179,593470,0
2008-05-20,14.045,14.045,13.5,13.824,913493,0
2008-05-21,13.011,14.027,12.803,13.834,1944878,0
2008-05-22,13.834,14.524,13.537,14.48,1629104,0
2008-05-23,14.361,14.416,13.645,13.71,560573,0
2008-05-27,13.808,14.452,13.736,14.452,592474,0
2008-05-28,14.65,15.015,14.316,14.606,686616,0
2008-05-29,14.615,15.209,14.471,15.097,810805,0
2008-05-30,15.14,15.469,14.832,15.302,820182,0
2008-06-02,15.176,15.228,14.081,14.678,713831,0
2008-06-03,14.859,15.167,14.65,15.124,622338,0
2008-06-04,15.097,15.625,14.641,15.176,680213,0
2008-06-05,15.176,15.947,15.167,15.487,689967,0
2008-06-06,15.131,15.185,14.017,14.045,780904,0
2008-06-09,14.224,14.306,13.509,13.71,528605,0
2008-06-10,13.582,14.09,13.454,13.954,693548,0
2008-06-11,13.889,14.073,13.075,13.121,872788,0
2008-06-12,13.4,14.316,13.237,13.409,798027,0
2008-06-13,13.637,14.214,13.328,14.214,608302,0
2008-06-16,13.954,14.632,13.954,14.461,499136,0
2008-06-17,14.542,14.589,13.981,14.09,315775,0
2008-06-18,13.889,14.143,13.237,13.436,557544,0
2008-06-19,13.418,13.954,13.291,13.799,476754,0
2008-06-20,13.7,13.851,13.066,13.319,1062247,0
2008-06-23,13.445,13.473,13.047,13.201,493337,0
2008-06-24,13.085,13.492,12.52,13.038,560303,0
2008-06-25,13.191,13.851,12.839,13.183,870723,0
2008-06-26,12.784,12.974,12.123,12.333,600158,0
2008-06-27,12.352,12.714,11.76,12.459,999295,0
2008-06-30,12.459,12.813,12.051,12.277,700898,0
2008-07-01,12.077,12.52,11.652,11.897,1061615,0
2008-07-02,11.943,12.314,11.535,11.66,700491,0
2008-07-03,11.724,11.906,11.262,11.679,392804,0
2008-07-07,11.697,12.095,11.507,11.869,726264,0
2008-07-08,11.906,12.657,11.479,12.576,1014755,0
2008-07-09,12.548,12.676,11.779,11.933,815452,0
2008-07-10,11.97,12.249,11.544,11.741,878272,0
2008-07-11,11.353,11.878,10.929,11.561,739525,0
2008-07-14,11.689,11.843,11.243,11.462,720307,0
2008-07-15,11.353,12.249,11.064,11.607,1062185,0
2008-07-16,11.633,13.148,11.633,12.911,784157,0
2008-07-17,13.066,13.861,12.741,13.528,1123923,0
2008-07-18,13.528,13.772,12.695,13.556,904708,0
2008-07-21,13.815,14.542,13.464,13.565,771931,0
2008-07-22,13.356,14.361,12.974,14.361,979890,0
2008-07-23,14.371,15.738,14.045,14.978,1830212,0
2008-07-24,14.951,15.106,14.143,14.316,992890,0
2008-07-25,14.532,14.859,13.954,14.073,735167,0
2008-07-28,13.945,14.388,12.992,13.075,781256,0
2008-07-29,13.14,13.889,13.038,13.88,937579,0
2008-07-30,14.027,15.274,14.008,14.316,1284410,0
2008-07-31,14.027,15.033,13.842,14.623,1028697,0
2008-08-01,14.542,15.051,14.143,14.669,779318,0
2008-08-04,14.388,14.76,13.719,14.197,917194,0
2008-08-05,14.452,15.573,14.38,15.45,1205865,0
2008-08-06,15.487,15.635,14.233,14.778,707375,0
2008-08-07,14.297,14.678,14.054,14.162,747745,0
2008-08-08,14.099,15.903,14.09,15.719,951226,0
2008-08-11,15.405,16.508,15.405,15.973,1239362,0
2008-08-12,15.973,16.434,15.565,16.119,1194448,0
2008-08-13,16.006,16.146,14.723,15.041,1237465,0
2008-08-14,15.087,16.109,14.641,15.469,889925,0
2008-08-15,15.635,16.155,15.415,15.868,645917,0
2008-08-18,15.937,16.072,15.265,15.477,557282,0
2008-08-19,15.405,15.405,14.268,14.497,518272,0
2008-08-20,14.551,15.131,14.297,14.742,478475,0
2008-08-21,14.452,15.131,14.334,14.978,800206,0
2008-08-22,15.176,15.617,15.115,15.548,477131,0
2008-08-25,15.349,15.487,14.598,14.66,870686,0
2008-08-26,14.589,14.866,13.963,14.38,1347829,0
2008-08-27,13.547,14.109,13.038,13.926,1660241,0
2008-08-28,12.874,13.898,12.874,13.824,1196103,0
2008-08-29,13.654,13.799,13.5,13.772,883879,0
2008-09-02,13.972,14.48,13.347,13.601,1153009,0
2008-09-03,13.654,13.99,13.39,13.908,1016992,0
2008-09-04,13.61,13.808,13.5,13.619,1268011,0
2008-09-05,13.445,13.898,12.666,13.782,869365,0
2008-09-08,14.344,15.185,14.099,15.148,1347767,0
2008-09-09,15.131,15.71,14.723,14.885,1173977,0
2008-09-10,15.06,15.405,14.259,14.978,806708,0
2008-09-11,14.606,14.822,14.063,14.795,911725,0
2008-09-12,14.471,14.66,13.645,14.306,756572,0
2008-09-15,13.727,14.832,13.727,13.926,553791,0
2008-09-16,13.174,14.306,12.476,14.054,1130977,0
2008-09-17,13.808,13.898,12.974,13.047,1371661,0
2008-09-18,13.409,15.283,13.21,15.087,2144875,0
2008-09-19,15.415,16.311,14.406,15.966,1827751,0
2008-09-22,15.966,16.072,15.051,15.148,1041832,0
2008-09-23,15.237,15.565,14.787,15.157,934327,0
2008-09-24,15.131,16.709,14.969,15.07,594354,0
2008-09-25,15.33,15.859,15.131,15.321,650692,0
2008-09-26,14.832,15.358,14.795,15.349,607742,0
2008-09-29,14.904,15.209,14.197,14.471,672965,0
2008-09-30,14.687,15.024,14.406,14.84,613829,0
2008-10-01,14.388,14.461,13.834,14.397,557388,0
2008-10-02,14.259,14.425,13.237,13.356,538564,0
2008-10-03,13.7,14.297,13.102,13.183,583637,0
2008-10-06,12.965,13.782,12.378,13.664,1159492,0
2008-10-07,13.763,13.763,11.552,11.57,1327248,0
2008-10-08,10.92,12.666,10.92,11.615,1261124,0
2008-10-09,11.243,11.362,9.2876,9.613,1331302,0
2008-10-10,8.6077,9.613,7.8825,9.1241,1749296,0
2008-10-13,9.4755,9.839,9.0243,9.668,1152376,0
2008-10-14,10.392,10.419,8.5986,9.0693,806595,0
2008-10-15,9.0693,9.2876,7.783,7.9463,966644,0
2008-10-16,7.9099,8.4626,7.357,8.0642,805575,0
2008-10-17,7.6108,8.4264,7.4841,8.1094,888427,0
2008-10-20,8.2089,8.3451,7.8917,8.1547,593967,0
2008-10-21,7.9734,8.4443,7.9372,8.0728,558582,0
2008-10-22,7.8014,8.082,7.3392,7.5836,632134,0
2008-10-23,7.6108,7.7649,6.8045,7.1849,622232,0
2008-10-24,6.3334,7.6835,6.3334,7.158,798260,0
2008-10-27,6.9221,8.1273,6.7591,6.9405,574554,0
2008-10-28,7.1758,7.6924,6.6957,7.6472,616749,0
2008-10-29,7.7105,8.6983,7.4387,8.2905,694918,0
2008-10-30,8.399,9.0785,8.2721,8.6529,544329,0
2008-10-31,8.6348,9.875,8.4264,9.55,851296,0
2008-11-03,9.541,9.912,9.4051,9.4228,496347,0
2008-11-04,9.4856,9.74,8.8884,9.2786,828915,0
2008-11-05,9.1241,9.1241,8.2268,8.6618,568533,0
2008-11-06,8.571,8.8793,8.3811,8.4988,431257,0
2008-11-07,8.6348,8.9701,8.3359,8.5442,434203,0
2008-11-10,8.8702,9.2972,7.8825,8.0456,370395,0
2008-11-11,7.7014,8.0368,7.357,7.5929,483152,0
2008-11-12,7.4206,7.502,6.9948,7.0128,527916,0
2008-11-13,7.0763,7.8376,6.2972,7.8282,639684,0
2008-11-14,7.629,8.0456,6.7686,6.7686,447153,0
2008-11-17,6.6957,6.6957,5.4544,5.5269,1032391,0
2008-11-18,5.5632,5.8893,5.3095,5.5269,917959,0
2008-11-19,5.4999,5.5903,4.8019,4.8111,728634,0
2008-11-20,4.6662,5.4544,4.5392,4.7022,1245308,0
2008-11-21,4.7931,4.9921,3.9323,4.3219,1936446,0
2008-11-24,4.5121,5.0921,4.3129,5.0196,1168787,0
2008-11-25,5.1465,5.4272,4.6389,4.9562,854326,0
2008-11-26,4.7658,5.7442,4.6754,5.7442,762564,0
2008-11-28,5.6356,5.6356,5.0375,5.11,320889,0
2008-12-01,4.9108,5.1011,4.0862,4.1043,914217,0
2008-12-02,4.1587,4.476,4.0049,4.331,904537,0
2008-12-03,4.1771,4.4125,4.032,4.3489,879730,0
2008-12-04,4.3039,5.4725,4.2584,5.3364,1066802,0
2008-12-05,5.2282,5.7806,4.9921,5.69,1008150,0
2008-12-08,5.844,6.6686,5.7536,5.9889,1064956,0
2008-12-09,6.0706,6.2248,5.5903,5.6537,635896,0
2008-12-10,5.7442,6.1159,5.5178,5.8803,694876,0
2008-12-11,5.7988,5.9347,5.255,5.3547,391003,0
2008-12-12,5.1465,5.6537,5.074,5.5997,474739,0
2008-12-15,5.7806,5.7806,4.9834,5.0828,482123,0
2008-12-16,5.3457,5.9257,5.1011,5.8982,622493,0
2008-12-17,5.6356,6.596,5.6356,6.5598,762399,0
2008-12-18,6.4063,6.7409,6.0888,6.3423,532949,0
2008-12-19,6.5055,8.571,6.4874,8.535,3300943,0
2008-12-22,7.9734,7.9734,6.6142,6.9675,1225506,0
2008-12-23,7.0492,7.1034,6.5236,6.6502,723056,0
2008-12-24,6.6325,7.0399,6.569,6.9675,208894,0
2008-12-26,7.0854,7.1938,6.8224,7.1488,228707,0
2008-12-29,7.0492,7.221,6.6502,6.7501,523227,0
2008-12-30,6.9768,7.3753,6.8313,7.2304,479988,0
2008-12-31,7.2123,7.9915,7.0854,7.6742,574036,0
2009-01-02,7.5654,7.964,7.0944,7.964,536142,0
2009-01-05,7.9189,7.9189,7.2756,7.602,579542,0
2009-01-06,7.6742,7.8648,7.502,7.5654,731757,0
2009-01-07,7.3844,7.4662,6.9858,7.1128,509150,0
2009-01-08,6.678,7.294,6.678,7.2756,317622,0
2009-01-09,7.2576,7.3392,6.5236,6.569,444717,0
2009-01-12,6.5781,6.6051,6.1159,6.1794,364547,0
2009-01-13,6.0254,6.569,6.0254,6.5327,416522,0
2009-01-14,6.2788,6.3243,5.7082,5.7806,731183,0
2009-01-15,5.7626,6.1251,5.4454,5.8803,572575,0
2009-01-16,5.998,6.0432,5.4454,5.9166,572112,0
2009-01-20,5.9529,5.9529,4.9834,4.9834,470347,0
2009-01-21,5.2187,5.5359,4.9834,5.5088,682891,0
2009-01-22,5.382,6.0071,4.9108,4.9921,662301,0
2009-01-23,4.7839,5.0921,4.7297,4.9108,640023,0
2009-01-26,4.9742,5.11,4.7022,4.8745,561762,0
2009-01-27,4.8927,5.1552,4.8019,4.9653,394202,0
2009-01-28,5.0286,5.2007,4.9379,5.0105,706597,0
2009-01-29,4.8659,5.056,4.7568,4.7658,424681,0
2009-01-30,4.9291,4.9291,4.186,4.2494,567092,0
2009-02-02,4.1771,4.2494,3.8055,3.9686,823210,0
2009-02-03,4.1318,4.1318,3.7693,3.896,863775,0
2009-02-04,3.9777,3.9777,3.7875,3.8325,703912,0
2009-02-05,3.8145,4.032,3.7693,3.896,747399,0
2009-02-06,3.905,4.2494,3.905,4.1225,832234,0
2009-02-09,4.0773,4.1225,3.7961,3.8237,597963,0
2009-02-10,3.7961,3.896,3.5155,3.5791,786315,0
2009-02-11,3.7146,3.7238,3.5791,3.6062,412437,0
2009-02-12,3.4429,3.57,3.3342,3.4883,511701,0
2009-02-13,3.57,3.697,3.4429,3.4518,535640,0
2009-02-17,3.1801,3.5245,3.1801,3.3706,455284,0
2009-02-18,3.4248,3.4883,3.3342,3.3706,382494,0
2009-02-19,3.4342,3.5336,3.2892,3.307,269825,0
2009-02-20,3.2167,3.416,3.1801,3.2982,427820,0
2009-02-23,3.416,3.4883,3.3254,3.3797,561222,0
2009-02-24,3.4342,3.6333,3.3254,3.597,958042,0
2009-02-25,3.5607,3.5791,3.3524,3.3706,636528,0
2009-02-26,3.3978,3.4518,3.2801,3.3797,742347,0
2009-02-27,3.307,3.6062,3.2346,3.2346,464668,0
2009-03-02,3.2346,3.2437,2.9357,3.0353,528033,0
2009-03-03,3.0536,3.1349,2.7998,2.8723,785869,0
2009-03-04,2.9174,3.1712,2.8632,2.9446,522066,0
2009-03-05,2.7904,2.854,2.4282,2.4553,622897,0
2009-03-06,2.546,2.546,2.0568,2.0568,977106,0
2009-03-09,2.084,2.2382,1.8754,1.9391,883808,0
2009-03-10,2.0387,2.356,1.9027,2.0023,1068795,0
2009-03-11,2.0387,2.1019,1.8485,1.9302,698739,0
2009-03-12,1.9302,2.1474,1.894,2.1019,1474539,0
2009-03-13,2.1112,2.4371,2.1019,2.2923,889319,0
2009-03-16,2.3466,2.4553,2.2288,2.2741,1292818,0
2009-03-17,2.2833,2.519,2.2833,2.4464,615341,0
2009-03-18,2.4192,2.6366,2.3648,2.5731,807727,0
2009-03-19,2.6637,2.7726,2.5823,2.7182,942813,0
2009-03-20,2.7182,2.7542,2.6004,2.6911,761385,0
2009-03-23,2.8089,2.8994,2.6637,2.8903,605745,0
2009-03-24,2.8723,2.972,2.8089,2.9266,780495,0
2009-03-25,2.9627,3.2167,2.7818,2.981,1243304,0
2009-03-26,3.0536,3.6876,3.0081,3.6784,1007300,0
2009-03-27,3.5879,3.6333,3.4248,3.4614,728403,0
2009-03-30,3.3342,3.3342,3.153,3.307,499876,0
2009-03-31,3.3797,3.5427,3.2167,3.3978,305758,0
2009-04-01,3.3254,3.6695,3.2705,3.5065,539723,0
2009-04-02,3.6423,4.2313,3.6423,4.0592,696065,0
2009-04-03,4.0592,4.6027,4.0592,4.6027,647908,0
2009-04-06,4.5484,4.5574,4.0049,4.1771,533694,0
2009-04-07,4.0138,4.0592,3.6152,3.6152,754550,0
2009-04-08,3.6695,4.186,3.6242,4.1043,596815,0
2009-04-09,4.2494,4.7658,4.2313,4.7478,510430,0
2009-04-13,4.6118,4.7115,4.3581,4.6209,661932,0
2009-04-14,4.5303,4.9468,4.3581,4.6209,699832,0
2009-04-15,4.5484,4.9653,4.4034,4.9291,347922,0
2009-04-16,5.0196,5.4817,4.8294,5.382,443836,0
2009-04-17,5.3909,5.6809,5.3095,5.4906,523584,0
2009-04-20,5.255,5.2825,4.3943,4.5303,918869,0
2009-04-21,4.5484,5.2187,4.3852,5.2098,578470,0
2009-04-22,5.056,5.7082,5.0016,5.6809,907033,0
2009-04-23,5.663,5.7716,4.9562,5.1829,903374,0
2009-04-24,5.2098,5.7353,5.2098,5.4001,570224,0
2009-04-27,5.1465,5.3729,4.7658,4.9108,852593,0
2009-04-28,4.7931,5.2912,4.7115,5.1374,463241,0
2009-04-29,5.1829,5.663,5.128,5.3729,521509,0
2009-04-30,5.4272,5.998,5.3729,5.826,672531,0
2009-05-01,5.8168,6.0706,5.6988,5.9618,758168,0
2009-05-04,5.9439,6.3243,5.9439,6.1973,416880,0
2009-05-05,6.1251,6.4238,5.9802,6.3423,423044,0
2009-05-06,6.3423,6.4968,5.9347,6.1066,470480,0
2009-05-07,6.0793,6.6414,5.69,5.844,472869,0
2009-05-08,6.0071,6.1613,5.6537,6.0343,331001,0
2009-05-11,5.844,6.1066,5.5722,5.8622,479901,0
2009-05-12,5.69,5.8622,4.9018,5.5269,1050423,0
2009-05-13,5.3909,5.4183,4.9468,5.2098,1005425,0
2009-05-14,5.2734,5.9074,5.2282,5.6266,674481,0
2009-05-15,5.5997,6.0343,5.5359,5.6537,416199,0
2009-05-18,5.6721,6.0254,5.6356,6.0254,368945,0
2009-05-19,6.0254,6.2788,5.8168,6.1251,507792,0
2009-05-20,6.1794,6.2972,5.6266,5.7173,443003,0
2009-05-21,5.5997,5.844,5.2642,5.7261,593507,0
2009-05-22,5.7626,5.9529,5.5542,5.6721,495420,0
2009-05-26,5.6537,6.3787,5.6537,6.3698,691996,0
2009-05-27,6.4782,7.3028,6.3787,6.4149,1613827,0
2009-05-28,6.4063,7.6381,6.4063,7.3844,1413917,0
2009-05-29,7.3844,7.5474,7.0492,7.357,659017,0
2009-06-01,7.5745,8.1728,7.5382,8.0642,792349,0
2009-06-02,8.1183,8.4354,7.81,8.1547,801535,0
2009-06-03,8.2544,8.263,7.8736,8.1547,1006602,0
2009-06-04,8.4082,8.4082,7.8192,8.2905,697890,0
2009-06-05,8.372,8.5532,7.9278,8.0277,553202,0
2009-06-08,8.0186,8.1818,7.5745,8.0095,445817,0
2009-06-09,8.0277,8.1002,7.3028,7.4116,674361,0
2009-06-10,7.6381,7.7014,7.3844,7.6472,545031,0
2009-06-11,7.6381,7.7376,7.33,7.3482,400933,0
2009-06-12,7.294,7.4116,6.9948,7.1128,488803,0
2009-06-15,6.9131,6.9768,6.7319,6.8768,350799,0
2009-06-16,6.9405,7.0674,6.5422,6.6142,340790,0
2009-06-17,6.5781,6.6868,6.2426,6.5506,313659,0
2009-06-18,6.5144,6.6414,6.2426,6.4968,212315,0
2009-06-19,6.6142,6.9948,6.6142,6.7861,611354,0
2009-06-22,6.6142,6.678,6.2788,6.2972,304858,0
2009-06-23,6.3514,6.5869,6.2064,6.261,303781,0
2009-06-24,6.3607,6.596,6.3243,6.4149,273049,0
2009-06-25,6.3607,6.5598,6.3152,6.5236,289922,0
2009-06-26,6.5422,6.7049,6.4419,6.4602,339263,0
2009-06-29,6.5055,6.9675,6.3874,6.7501,407811,0
2009-06-30,6.7232,6.886,6.5327,6.5598,310915,0
2009-07-01,6.6502,7.0036,6.5781,6.8953,428719,0
2009-07-02,6.714,6.7773,6.3607,6.5236,444283,0
2009-07-06,6.4514,6.6414,6.0616,6.1884,355251,0
2009-07-07,6.2248,6.3061,6.0162,6.0254,237357,0
2009-07-08,6.0793,6.1159,5.826,6.0162,410667,0
2009-07-09,6.1066,6.5055,5.8803,6.2064,368267,0
2009-07-10,6.1341,6.3874,5.7897,5.9257,327722,0
2009-07-13,5.9802,6.4419,5.8893,6.3423,483947,0
2009-07-14,6.3152,6.5055,6.1522,6.4327,436850,0
2009-07-15,6.5598,6.7861,6.5236,6.7319,343498,0
2009-07-16,6.7232,6.8313,6.5598,6.7686,304197,0
2009-07-17,6.7861,6.8678,6.6414,6.8139,245265,0
2009-07-20,6.886,6.9495,6.6414,6.714,279007,0
2009-07-21,6.7319,6.8313,6.3514,6.5869,204766,0
2009-07-22,6.5327,6.6414,6.261,6.3334,596671,0
2009-07-23,6.3061,6.6051,6.2788,6.4238,888090,0
2009-07-24,6.3698,7.1128,6.2519,7.0944,430549,0
2009-07-27,7.1128,7.2486,6.8953,7.0944,385297,0
2009-07-28,7.0399,7.2664,6.9584,7.1217,259522,0
2009-07-29,7.0581,7.158,6.8407,7.0128,165750,0
2009-07-30,7.1938,7.3662,6.9858,7.1217,435140,0
2009-07-31,7.0399,7.2395,6.9948,7.0221,288389,0
2009-08-03,7.221,7.3753,6.9858,7.2664,473946,0
2009-08-04,7.158,7.2576,6.8678,7.0399,586570,0
2009-08-05,7.0674,7.1128,6.714,6.8224,265168,0
2009-08-06,6.8768,7.0311,6.7049,6.8407,203472,0
2009-08-07,6.9948,7.3844,6.8768,7.2395,643721,0
2009-08-10,7.2486,7.6472,7.2034,7.5292,358629,0
2009-08-11,7.4298,7.5113,7.2304,7.33,269493,0
2009-08-12,7.3392,7.6108,7.33,7.4478,326805,0
2009-08-13,7.4841,7.6108,7.2486,7.5382,169453,0
2009-08-14,7.4749,7.5292,7.0036,7.1217,239006,0
2009-08-17,6.9221,6.9221,6.5869,6.6232,248761,0
2009-08-18,6.6957,6.9584,6.5781,6.7953,210201,0
2009-08-19,6.6868,6.9131,6.6868,6.9044,216322,0
2009-08-20,6.8593,6.9495,6.7319,6.9221,197907,0
2009-08-21,7.0128,7.0581,6.7861,6.9495,316829,0
2009-08-24,6.9495,7.0492,6.8313,6.9495,297331,0
2009-08-25,6.9858,7.3392,6.9495,7.2576,418308,0
2009-08-26,7.221,7.2486,6.4514,6.678,882695,0
2009-08-27,6.6232,6.7232,6.3607,6.6142,469321,0
2009-08-28,6.7049,6.8224,6.6142,6.7319,335150,0
2009-08-31,6.6232,6.85,6.5422,6.7953,652420,0
2009-09-01,6.7049,6.9675,6.6325,6.7953,740696,0
2009-09-02,6.7686,6.9314,6.6957,6.7861,361495,0
2009-09-03,6.8139,6.9495,6.678,6.9131,317879,0
2009-09-04,6.8139,6.9314,6.6414,6.85,395781,0
2009-09-08,6.9131,6.9314,6.6597,6.6597,343971,0
2009-09-09,6.6502,6.8953,6.6051,6.7319,296518,0
2009-09-10,6.7501,6.8768,6.678,6.8407,192196,0
2009-09-11,6.8593,6.8593,6.5236,6.5506,362080,0
2009-09-14,6.5144,6.5327,6.3152,6.4063,431431,0
2009-09-15,6.4063,6.8407,6.3698,6.8313,607351,0
2009-09-16,6.7773,7.0944,6.6597,7.0581,482419,0
2009-09-17,7.0492,7.4206,6.9948,7.3209,557085,0
2009-09-18,7.3482,7.4478,7.1305,7.33,515084,0
2009-09-21,7.2576,7.5929,7.2034,7.3753,277032,0
2009-09-22,7.4569,7.5654,7.3117,7.4387,241463,0
2009-09-23,7.4749,7.5113,7.3392,7.4023,250140,0
2009-09-24,7.4298,7.4841,6.9948,7.0944,386502,0
2009-09-25,7.0854,7.221,7.0128,7.0854,249604,0
2009-09-28,7.158,7.5654,7.0763,7.4662,259955,0
2009-09-29,7.502,7.6652,7.3662,7.4662,251958,0
2009-09-30,7.493,7.493,7.2486,7.2664,254669,0
2009-10-01,7.2123,7.2486,6.9948,7.0674,358551,0
2009-10-02,6.9858,7.2034,6.9221,7.1305,317550,0
2009-10-05,7.158,7.6472,7.0581,7.6472,499800,0
2009-10-06,7.7014,7.9825,7.7014,7.9463,387534,0
2009-10-07,7.9008,8.7255,7.9008,8.5532,985340,0
2009-10-08,8.5622,8.9245,8.4988,8.4988,510745,0
2009-10-09,8.4898,8.4898,8.1273,8.3265,358120,0
2009-10-12,8.3538,8.6257,8.2996,8.3451,254025,0
2009-10-13,8.3451,8.8067,8.3084,8.7976,244051,0
2009-10-14,8.843,9.0427,8.7523,8.979,183823,0
2009-10-15,8.9972,9.768,8.8793,9.703,543959,0
2009-10-16,9.622,9.949,9.187,9.866,835660,0
2009-10-19,9.884,10.584,9.685,10.427,589898,0
2009-10-20,10.465,10.762,10.247,10.484,899917,0
2009-10-21,10.437,10.854,10.373,10.547,591102,0
2009-10-22,10.602,11.117,10.167,10.882,696914,0
2009-10-23,10.901,11.171,10.557,10.574,655664,0
2009-10-26,10.638,10.771,10.012,10.285,688819,0
2009-10-27,10.285,10.354,9.74,9.759,619240,0
2009-10-28,9.768,9.866,9.187,9.2239,447390,0
2009-10-29,9.3436,9.912,9.3059,9.83,339931,0
2009-10-30,9.694,9.703,9.3338,9.3972,345651,0
2009-11-02,9.4576,9.597,8.8975,9.4856,407607,0
2009-11-03,9.3523,9.622,9.187,9.588,209034,0
2009-11-04,9.703,9.858,9.3523,9.3612,273480,0
2009-11-05,9.4387,10.285,9.379,10.211,378624,0
2009-11-06,10.076,10.382,9.749,10.012,347355,0
2009-11-09,10.13,10.364,10.057,10.31,218396,0
2009-11-10,10.275,10.337,10.14,10.239,249055,0
2009-11-11,10.328,10.354,9.894,9.957,254049,0
2009-11-12,9.957,10.066,9.588,9.588,192493,0
2009-11-13,9.668,9.722,9.2972,9.649,228106,0
2009-11-16,9.795,10.266,9.749,10.247,280300,0
2009-11-17,10.202,10.328,9.949,10.285,290539,0
2009-11-18,10.826,10.826,10.066,10.584,435795,0
2009-11-19,10.419,10.566,9.922,10.175,303993,0
2009-11-20,10.057,10.346,9.82,10.003,157236,0
2009-11-23,10.285,10.511,10.149,10.302,554551,0
2009-11-24,10.266,10.411,9.0968,9.4856,999840,0
2009-11-25,9.4576,9.64,9.2424,9.4576,296788,0
2009-11-27,9.0333,9.55,8.952,9.4297,218759,0
2009-11-30,9.379,9.4856,8.9427,9.2972,386884,0
2009-12-01,9.379,9.64,9.2786,9.3972,180932,0
2009-12-02,9.4297,9.866,9.3892,9.722,141217,0
2009-12-03,9.768,9.949,9.3059,9.3436,270329,0
2009-12-04,9.694,10.13,9.4946,9.778,326434,0
2009-12-07,9.805,9.984,9.759,9.894,163507,0
2009-12-08,9.759,10.003,9.4576,9.795,133598,0
2009-12-09,9.778,9.849,9.414,9.541,189384,0
2009-12-10,9.569,9.732,9.3248,9.414,176827,0
2009-12-11,9.4576,9.903,9.4576,9.884,199599,0
2009-12-14,9.894,10.049,9.605,9.903,287278,0
2009-12-15,9.83,9.858,9.588,9.605,282146,0
2009-12-16,9.74,9.74,9.4477,9.504,203457,0
2009-12-17,9.3892,9.578,9.2786,9.4665,221678,0
2009-12-18,9.531,9.597,9.142,9.2698,496541,0
2009-12-21,9.3338,9.569,9.2239,9.4856,204747,0
2009-12-22,9.4856,9.649,9.187,9.2143,227477,0
2009-12-23,9.3248,9.3892,9.142,9.1693,213718,0
2009-12-24,9.1968,9.3248,9.0062,9.0427,145827,0
2009-12-28,9.0693,9.2239,8.9879,9.1058,245451,0
2009-12-29,9.1693,9.1693,9.0427,9.0606,139623,0
2009-12-30,9.0243,9.1332,8.9879,9.0882,314028,0
2009-12-31,9.1058,9.1785,8.9427,8.9427,223287,0
2010-01-04,9.1332,9.2424,9.0516,9.1968,312754,0
2010-01-05,9.187,9.3712,9.0427,9.2876,334340,0
2010-01-06,9.2512,9.4665,9.2512,9.3248,326920,0
2010-01-07,9.2876,9.504,9.2326,9.2972,219067,0
2010-01-08,9.2876,9.4387,9.2239,9.4051,128963,0
2010-01-11,9.4665,9.504,9.2326,9.3338,216154,0
2010-01-12,9.903,10.484,9.903,10.337,1079341,0
2010-01-13,10.364,10.753,10.184,10.656,498590,0
2010-01-14,10.629,10.873,10.502,10.789,535801,0
2010-01-15,10.845,10.992,10.611,10.701,367522,0
2010-01-19,10.78,11.345,10.638,11.345,341631,0
2010-01-20,11.224,11.39,10.854,11.299,515810,0
2010-01-21,11.29,11.299,10.789,11.101,369582,0
2010-01-22,11.054,11.425,10.882,11.206,313601,0
2010-01-25,11.317,11.345,11.064,11.224,233024,0
2010-01-26,11.188,11.843,11.117,11.652,353119,0
2010-01-27,11.552,11.714,11.309,11.66,261102,0
2010-01-28,11.733,11.76,10.992,11.299,320128,0
2010-01-29,11.326,11.444,11.026,11.101,385613,0
2010-02-01,11.179,11.262,10.973,11.179,247089,0
2010-02-02,11.234,11.733,11.082,11.679,265309,0
2010-02-03,11.57,11.724,11.326,11.714,262840,0
2010-02-04,11.561,11.689,11.073,11.108,249161,0
2010-02-05,11.108,11.108,10.511,10.753,187329,0
2010-02-08,10.753,10.826,10.465,10.493,146248,0
2010-02-09,10.701,10.973,10.511,10.882,227381,0
2010-02-10,10.799,10.955,10.638,10.72,225083,0
2010-02-11,10.638,11.162,10.566,11.101,326089,0
2010-02-12,10.91,11.299,10.873,11.252,249812,0
2010-02-16,11.345,11.598,11.252,11.552,120017,0
2010-02-17,11.633,11.697,11.336,11.507,285786,0
2010-02-18,11.462,11.788,11.197,11.77,173878,0
2010-02-19,11.733,11.788,11.353,11.77,285326,0
2010-02-22,11.843,12.005,11.642,11.897,363588,0
2010-02-23,11.916,11.943,11.642,11.714,288062,0
2010-02-24,11.806,12.386,11.797,12.36,299609,0
2010-02-25,12.149,12.865,12.114,12.704,325786,0
2010-02-26,12.685,12.741,12.277,12.529,349740,0
2010-03-01,12.611,13.075,12.611,12.955,319272,0
2010-03-02,12.984,13.219,12.865,12.984,415459,0
2010-03-03,13.057,13.237,12.342,12.604,464206,0
2010-03-04,12.685,12.784,12.566,12.639,619928,0
2010-03-05,12.695,12.723,12.324,12.685,730001,0
2010-03-08,12.685,13.102,12.611,13.102,409310,0
2010-03-09,13.075,13.328,13.038,13.191,420269,0
2010-03-10,13.191,13.364,13.038,13.328,451928,0
2010-03-11,13.4,13.592,13.191,13.319,355596,0
2010-03-12,13.356,13.454,13.102,13.219,716861,0
2010-03-15,12.749,13.166,12.105,13.121,982912,0
2010-03-16,13.148,13.592,13.019,13.556,558552,0
2010-03-17,13.565,13.791,13.5,13.654,480013,0
2010-03-18,13.691,14.045,13.691,13.808,205031,0
2010-03-19,13.861,13.945,13.464,13.482,751886,0
2010-03-22,13.319,13.681,13.102,13.592,270693,0
2010-03-23,13.592,13.936,13.519,13.87,311379,0
2010-03-24,13.815,13.972,13.71,13.88,192127,0
2010-03-25,13.99,14.045,13.772,13.87,241278,0
2010-03-26,13.908,14.297,13.908,14.117,304185,0
2010-03-29,14.242,14.306,14.008,14.109,253826,0
2010-03-30,14.099,14.452,13.945,14.214,297890,0
2010-03-31,14.099,14.268,13.954,14.027,381217,0
2010-04-01,14.081,14.48,14.054,14.388,297913,0
2010-04-05,14.497,14.941,14.259,14.859,277723,0
2010-04-06,14.778,14.885,14.589,14.742,394916,0
2010-04-07,14.76,14.832,14.598,14.778,435721,0
2010-04-08,14.805,14.932,14.589,14.723,376941,0
2010-04-09,14.714,15.041,14.606,15.006,262996,0
2010-04-12,14.996,15.167,14.814,14.987,171893,0
2010-04-13,14.978,15.185,14.742,15.167,139412,0
2010-04-14,15.293,15.84,15.124,15.766,243647,0
2010-04-15,15.738,15.831,15.45,15.71,182383,0
2010-04-16,15.682,15.903,15.312,15.654,1012387,0
2010-04-19,15.531,15.947,15.255,15.441,404135,0
2010-04-20,15.565,16.025,15.321,15.937,220748,0
2010-04-21,16.006,16.293,15.84,16.265,256639,0
2010-04-22,16.053,17.016,15.877,16.933,370594,0
2010-04-23,16.899,17.502,16.809,17.494,386586,0
2010-04-26,17.46,17.886,17.124,17.207,386529,0
2010-04-27,17.044,17.433,16.327,16.371,451460,0
2010-04-28,16.498,16.998,16.434,16.736,320381,0
2010-04-29,16.897,17.56,16.78,17.551,351574,0
2010-04-30,17.606,18.087,17.007,17.035,748364,0
2010-05-03,17.116,17.306,16.96,17.306,324492,0
2010-05-04,16.96,17.025,16.69,16.761,617877,0
2010-05-05,16.555,16.672,15.84,15.92,676671,0
2010-05-06,15.719,17.216,13.834,15.015,566718,0
2010-05-07,15.015,15.274,14.09,14.397,475992,0
2010-05-10,15.237,15.956,15.237,15.868,313015,0
2010-05-11,15.539,16.337,15.432,15.831,533906,0
2010-05-12,15.947,16.798,15.903,16.771,363292,0
2010-05-13,16.771,17.161,16.408,16.682,393868,0
2010-05-14,16.47,16.47,15.663,15.982,289170,0
2010-05-17,16.127,16.461,15.469,16.311,451971,0
2010-05-18,16.682,16.942,15.868,15.886,302927,0
2010-05-19,15.757,16.072,15.415,15.539,276201,0
2010-05-20,14.894,15.176,14.507,14.66,462025,0
2010-05-21,14.224,15.396,14.224,14.941,521873,0
2010-05-24,15.006,15.274,14.678,15.06,436081,0
2010-05-25,14.551,15.663,14.143,15.583,866911,0
2010-05-26,16.274,16.727,14.894,14.96,1181149,0
2010-05-27,15.701,15.701,14.434,15.34,752754,0
2010-05-28,15.202,15.386,14.814,15.115,418595,0
2010-06-01,14.849,15.557,14.695,14.723,402967,0
2010-06-02,14.787,14.795,14.143,14.632,778088,0
2010-06-03,14.65,15.006,14.632,14.822,557242,0
2010-06-04,14.361,14.532,13.454,13.519,495788,0
2010-06-07,13.664,14.434,13.645,13.672,663040,0
2010-06-08,13.772,13.936,13.038,13.21,450022,0
2010-06-09,13.373,13.528,13.094,13.337,514396,0
2010-06-10,13.824,14.589,13.565,14.542,640163,0
2010-06-11,14.388,15.302,14.008,15.283,691839,0
2010-06-14,15.405,15.947,15.209,15.432,352241,0
2010-06-15,15.523,15.982,15.148,15.859,477853,0
2010-06-16,15.583,16.434,15.477,16.22,574511,0
2010-06-17,16.246,16.363,15.877,16.212,443962,0
2010-06-18,16.654,16.654,15.729,15.868,550850,0
2010-06-21,16.016,16.274,15.691,16.016,629982,0
2010-06-22,16.025,16.301,15.087,15.106,396059,0
2010-06-23,15.006,15.255,14.733,15.097,398242,0
2010-06-24,14.894,15.006,14.434,14.49,562298,0
2010-06-25,14.532,15.255,14.371,15.14,1122800,0
2010-06-28,15.14,15.505,14.866,14.876,358999,0
2010-06-29,14.524,14.687,14.197,14.606,702049,0
2010-06-30,14.56,14.579,13.725,13.751,794842,0
2010-07-01,13.753,13.908,12.992,13.808,441285,0
2010-07-02,13.945,13.963,13.21,13.247,506981,0
2010-07-06,13.898,13.908,12.431,12.51,507871,0
2010-07-07,12.538,12.955,12.422,12.911,507686,0
2010-07-08,13.038,13.328,12.901,13.148,266668,0
2010-07-09,13.157,13.319,12.911,13.282,633378,0
2010-07-12,13.166,13.247,12.648,12.992,215918,0
2010-07-13,13.364,13.645,12.955,13.556,940253,0
2010-07-14,13.454,13.945,13.364,13.824,511792,0
2010-07-15,13.808,13.808,13.265,13.5,494750,0
2010-07-16,13.337,13.445,12.911,13.011,463662,0
2010-07-19,13.028,13.219,12.666,13.001,392519,0
2010-07-20,12.821,13.174,12.604,13.047,1021970,0
2010-07-21,13.191,13.191,12.714,12.803,493993,0
2010-07-22,13.066,13.454,12.992,13.418,721417,0
2010-07-23,13.3,13.5,13.001,13.473,567285,0
2010-07-26,13.418,13.592,13.3,13.409,602329,0
2010-07-27,13.537,13.547,12.758,13.066,653940,0
2010-07-28,12.992,13.347,12.865,12.965,438005,0
2010-07-29,13.057,13.744,12.992,13.14,739851,0
2010-07-30,12.955,13.509,12.776,13.247,388030,0
2010-08-02,13.492,13.736,12.911,13.274,584250,0
2010-08-03,13.166,13.219,12.639,12.984,592429,0
2010-08-04,13.038,13.5,12.974,13.473,461159,0
2010-08-05,13.291,13.509,13.038,13.291,278030,0
2010-08-06,13.075,13.219,12.813,13.166,230242,0
2010-08-09,13.247,13.373,13.075,13.112,334887,0
2010-08-10,12.937,13.121,12.794,12.874,441664,0
2010-08-11,12.639,12.639,12.024,12.059,566118,0
2010-08-12,11.77,12.034,11.598,11.859,373900,0
2010-08-13,11.77,11.897,11.535,11.607,272429,0
2010-08-16,11.516,11.906,11.516,11.888,302619,0
2010-08-17,12.086,12.123,11.77,11.888,321183,0
2010-08-18,11.878,12.695,11.751,12.467,397490,0
2010-08-19,12.378,12.494,11.733,11.779,289415,0
2010-08-20,11.689,11.689,11.224,11.633,426438,0
2010-08-23,11.697,11.878,11.435,11.462,310035,0
2010-08-24,11.215,11.806,10.901,11.598,507479,0
2010-08-25,11.516,11.525,9.569,9.966,2719575,0
2010-08-26,9.994,10.354,9.875,9.939,2369090,0
2010-08-27,9.994,10.103,9.685,9.922,602744,0
2010-08-30,9.894,9.939,9.659,9.659,765059,0
2010-08-31,9.626,9.745,9.2896,9.535,843113,0
2010-09-01,9.694,9.866,9.4755,9.675,575379,0
2010-09-02,9.768,10.167,9.649,10.03,677702,0
2010-09-03,10.175,10.456,10.066,10.194,587832,0
2010-09-07,10.112,10.247,9.622,9.64,319648,0
2010-09-08,9.685,10.049,9.659,9.903,708032,0
2010-09-09,10.003,10.003,9.514,9.55,485216,0
2010-09-10,9.588,9.632,9.4576,9.514,424968,0
2010-09-13,9.632,9.903,9.632,9.722,427339,0
2010-09-14,9.668,9.768,9.541,9.632,645266,0
2010-09-15,9.531,9.74,9.3158,9.632,393084,0
2010-09-16,9.588,9.912,9.541,9.875,781277,0
2010-09-17,9.949,10.149,9.849,9.922,486407,0
2010-09-20,9.949,10.285,9.875,10.229,576941,0
2010-09-21,10.229,10.294,9.949,10.003,843799,0
2010-09-22,9.949,10.167,9.875,9.949,423526,0
2010-09-23,9.875,10.049,9.866,9.912,484081,0
2010-09-24,10.14,10.285,10.049,10.285,443796,0
2010-09-27,10.266,10.592,10.202,10.592,639017,0
2010-09-28,10.574,10.808,10.328,10.762,485181,0
2010-09-29,10.664,11.101,10.619,10.799,440177,0
2010-09-30,10.885,10.931,10.336,10.391,528257,0
2010-10-01,10.446,10.656,10.302,10.592,317843,0
2010-10-04,10.52,10.592,10.057,10.229,197155,0
2010-10-05,10.31,10.619,10.22,10.602,287625,0
2010-10-06,10.547,10.701,10.402,10.701,227191,0
2010-10-07,10.789,10.937,10.736,10.882,293788,0
2010-10-08,10.816,11.326,10.682,11.29,373649,0
2010-10-11,11.309,11.398,11.162,11.171,247416,0
2010-10-12,11.108,11.188,10.882,11.144,279227,0
2010-10-13,11.179,11.733,11.153,11.362,288025,0
2010-10-14,11.381,11.58,11.197,11.435,348871,0
2010-10-15,11.453,11.552,11.206,11.336,280220,0
2010-10-18,11.336,11.552,11.336,11.416,182517,0
2010-10-19,11.243,11.525,11.026,11.101,411933,0
2010-10-20,11.179,11.435,11.117,11.136,188091,0
2010-10-21,11.206,11.552,11.171,11.479,606933,0
2010-10-22,11.507,11.66,11.471,11.589,384151,0
2010-10-25,11.66,11.869,11.552,11.679,252707,0
2010-10-26,11.561,11.624,11.243,11.262,358721,0
2010-10-27,11.153,11.234,10.882,11.009,238513,0
2010-10-28,11.064,11.136,10.574,10.664,599265,0
2010-10-29,10.586,10.815,10.494,10.651,238436,0
2010-11-01,10.691,10.691,10.184,10.266,407587,0
2010-11-02,10.354,10.937,10.275,10.826,249602,0
2010-11-03,10.808,11.009,10.72,10.91,179781,0
2010-11-04,11.054,11.598,11.018,11.598,492129,0
2010-11-05,11.589,11.979,11.488,11.814,280155,0
2010-11-08,11.779,11.814,11.535,11.679,177006,0
2010-11-09,11.679,11.741,11.243,11.39,243683,0
2010-11-10,11.435,11.561,11.309,11.561,168450,0
2010-11-11,11.435,11.615,11.345,11.39,125848,0
2010-11-12,11.188,11.381,10.91,10.964,166617,0
2010-11-15,10.863,10.947,10.502,10.53,438469,0
2010-11-16,10.465,10.557,10.084,10.256,408400,0
2010-11-17,10.247,10.364,10.076,10.239,479705,0
2010-11-18,10.364,10.835,10.337,10.557,1232707,0
2010-11-19,10.566,11.215,10.502,11.188,1784055,0
2010-11-22,11.188,11.215,10.882,11.045,1018326,0
2010-11-23,12.277,13.229,12.231,12.839,3605851,0
2010-11-24,12.992,13.328,12.52,12.758,1320512,0
2010-11-26,12.784,13.038,12.685,12.704,372798,0
2010-11-29,12.63,12.741,12.352,12.44,724562,0
2010-11-30,12.279,12.989,12.096,12.88,985968,0
2010-12-01,13.085,13.4,12.758,12.767,440089,0
2010-12-02,12.847,13.011,12.648,12.92,382402,0
2010-12-03,12.901,12.984,12.821,12.965,231408,0
2010-12-06,12.955,12.974,12.741,12.937,251298,0
2010-12-07,13.047,13.265,13.019,13.14,319486,0
2010-12-08,13.174,13.21,12.829,12.865,226244,0
2010-12-09,12.984,13.157,12.865,12.984,262132,0
2010-12-10,13.019,13.038,12.749,13.028,245288,0
2010-12-13,13.102,13.121,12.856,12.856,276685,0
2010-12-14,12.847,12.928,12.648,12.714,288114,0
2010-12-15,12.92,13.102,12.723,13.028,412628,0
2010-12-16,13.026,13.702,13.026,13.646,383904,0
2010-12-17,13.637,13.691,13.381,13.628,536914,0
2010-12-20,13.628,13.842,13.482,13.7,324212,0
2010-12-21,13.691,13.7,13.291,13.61,276270,0
2010-12-22,13.582,13.582,13.174,13.381,307634,0
2010-12-23,13.356,13.4,13.131,13.229,185058,0
2010-12-27,13.237,13.427,13.094,13.418,141192,0
2010-12-28,13.409,13.409,13.047,13.085,172509,0
2010-12-29,13.074,13.191,13.045,13.064,89001,0
2010-12-30,13.064,13.165,12.934,12.952,220484,0
2010-12-31,12.926,12.982,12.6,12.617,202720,0
2011-01-03,12.723,12.821,12.422,12.538,441754,0
2011-01-04,12.604,12.63,12.034,12.369,349755,0
2011-01-05,12.342,12.63,12.005,12.611,370034,0
2011-01-06,12.548,12.548,11.961,12.077,576477,0
2011-01-07,12.059,12.352,11.76,12.015,430716,0
2011-01-10,11.888,11.961,11.497,11.814,897050,0
2011-01-11,11.851,11.851,11.57,11.67,245485,0
2011-01-12,11.76,13.482,11.642,12.566,1467058,0
2011-01-13,12.595,12.821,12.431,12.648,567910,0
2011-01-14,12.585,12.604,12.333,12.52,505517,0
2011-01-18,12.51,12.51,12.131,12.24,544269,0
2011-01-19,12.149,12.222,11.77,12.051,591811,0
2011-01-20,12.005,12.231,11.916,12.051,362561,0
2011-01-21,12.105,12.268,11.933,12.123,300145,0
2011-01-24,12.14,12.213,12.034,12.095,227547,0
2011-01-25,12.015,12.123,12.005,12.114,329454,0
2011-01-26,12.114,12.213,12.005,12.105,398848,0
2011-01-27,12.059,12.158,11.933,11.996,248122,0
2011-01-28,11.988,11.996,11.516,11.535,619332,0
2011-01-31,11.59,11.7,11.3,11.477,426170,0
2011-02-01,11.598,12.105,11.516,12.043,630831,0
2011-02-02,12.043,12.123,11.779,11.779,317563,0
2011-02-03,11.797,12.177,11.797,12.059,266872,0
2011-02-04,12.043,12.494,12.015,12.45,295412,0
2011-02-07,12.476,12.714,12.404,12.576,332507,0
2011-02-08,12.576,12.776,12.467,12.776,258345,0
2011-02-09,12.829,12.901,12.621,12.666,249956,0
2011-02-10,12.57,12.662,12.47,12.589,167485,0
2011-02-11,12.476,12.803,12.44,12.794,177395,0
2011-02-14,12.767,12.928,12.685,12.767,195019,0
2011-02-15,12.847,12.946,12.758,12.847,277452,0
2011-02-16,12.874,12.992,12.813,12.928,215447,0
2011-02-18,13.565,13.998,13.464,13.926,1026513,0
2011-02-22,13.763,14.036,13.547,13.592,629011,0
2011-02-23,13.592,13.619,13.14,13.219,466824,0
2011-02-24,13.166,13.436,13.066,13.381,407165,0
2011-02-25,13.51,13.882,13.38,13.755,471374,0
2011-02-28,13.946,14.264,13.917,14.047,761341,0
2011-03-01,14.139,14.283,13.492,13.583,571635,0
2011-03-02,13.51,13.721,13.364,13.664,313532,0
2011-03-03,13.817,13.863,13.673,13.793,370555,0
2011-03-04,13.817,13.854,13.372,13.473,267564,0
2011-03-07,13.519,13.556,12.829,12.965,330021,0
2011-03-08,13.008,13.189,12.772,13.1,273528,0
2011-03-09,13.199,13.327,13.063,13.119,169268,0
2011-03-10,12.934,13.092,12.861,12.934,290982,0
2011-03-11,12.861,13.1,12.79,13.054,224998,0
2011-03-14,12.889,13.1,12.561,12.981,768212,0
2011-03-15,10.683,11.286,9.517,10.474,4003974,0
2011-03-16,10.711,10.721,9.708,9.871,2307852,0
2011-03-17,10.034,10.209,9.4725,10.108,1975209,0
2011-03-18,10.301,10.764,9.708,9.708,5417032,0
2011-03-21,9.954,10.274,9.936,10.2,1801386,0
2011-03-22,10.218,10.293,10.046,10.182,1053989,0
2011-03-23,10.147,10.293,10.027,10.283,912851,0
2011-03-24,10.336,10.611,10.293,10.455,846045,0
2011-03-25,10.484,10.94,10.465,10.773,679500,0
2011-03-28,10.847,11.121,10.539,10.721,815786,0
2011-03-29,10.729,11.029,10.484,10.791,662604,0
2011-03-30,10.903,11.304,10.866,11.192,456126,0
2011-03-31,11.252,11.356,10.992,11.141,666522,0
2011-04-01,11.286,11.504,11.086,11.13,513523,0
2011-04-04,11.229,11.322,10.976,11.175,401412,0
2011-04-05,11.166,11.631,11.113,11.377,535085,0
2011-04-06,11.459,11.687,11.377,11.449,461580,0
2011-04-07,11.485,12.372,11.485,11.943,803215,0
2011-04-08,12.024,12.024,11.605,11.887,785335,0
2011-04-11,11.859,11.878,11.55,11.577,337175,0
2011-04-12,11.468,11.887,11.422,11.504,434217,0
2011-04-13,11.587,11.631,11.048,11.304,554331,0
2011-04-14,11.238,11.304,11.021,11.202,361141,0
2011-04-15,11.192,11.332,11.077,11.257,418451,0
2011-04-18,11.058,11.257,10.791,11.238,312980,0
2011-04-19,11.257,11.332,10.976,11.121,311487,0
2011-04-20,11.332,11.614,11.322,11.523,320565,0
2011-04-21,11.577,11.614,11.086,11.35,318117,0
2011-04-25,11.202,11.314,11.113,11.295,185192,0
2011-04-26,11.341,11.696,11.012,11.513,502157,0
2011-04-27,11.542,11.915,11.542,11.75,399858,0
2011-04-28,11.696,11.85,11.658,11.823,231441,0
2011-04-29,11.786,12.01,11.534,11.534,468414,0
2011-05-02,11.577,11.658,11.192,11.229,438977,0
2011-05-03,11.172,11.207,10.659,10.888,623009,0
2011-05-04,10.875,10.94,10.557,10.801,487439,0
2011-05-05,10.695,10.926,10.427,10.677,846643,0
2011-05-06,10.894,10.903,10.648,10.702,542861,0
2011-05-09,10.693,10.729,10.539,10.657,399643,0
2011-05-10,10.773,10.894,10.693,10.894,541399,0
2011-05-11,10.898,10.944,10.594,10.704,315118,0
2011-05-12,10.665,10.773,10.503,10.711,464117,0
2011-05-13,10.721,10.755,10.327,10.465,368405,0
2011-05-16,10.391,10.391,10.11,10.182,727681,0
2011-05-17,10.128,10.147,10.009,10.019,458414,0
2011-05-18,10.064,10.382,10.019,10.274,453482,0
2011-05-19,10.318,10.511,10.12,10.419,387855,0
2011-05-20,10.327,10.363,9.952,9.987,575795,0
2011-05-23,9.835,10.055,9.764,9.782,588256,0
2011-05-24,9.854,9.981,9.635,9.945,884317,0
2011-05-25,9.8,10.228,9.4886,9.672,1333962,0
2011-05-26,9.68,9.89,9.0887,9.2074,1542565,0
2011-05-27,9.273,9.3379,9.1344,9.2628,713252,0
2011-05-31,9.3991,9.621,9.3168,9.3991,817983,0
2011-06-01,9.3543,9.4417,8.897,8.9062,719833,0
2011-06-02,8.8878,8.9153,8.6601,8.8242,828274,0
2011-06-03,8.6388,9.0057,8.4824,8.5282,717234,0
2011-06-06,8.5235,8.587,8.1405,8.1405,671481,0
2011-06-07,8.2165,8.565,8.1795,8.2804,1012528,0
2011-06-08,8.2619,8.547,8.1064,8.1978,1116904,0
2011-06-09,8.2344,8.5561,8.2165,8.4642,1240505,0
2011-06-10,8.4733,8.5561,8.0694,8.2804,875121,0
2011-06-13,8.3451,8.7029,8.2804,8.4824,1197344,0
2011-06-14,8.6567,9.273,8.6388,9.0976,1126777,0
2011-06-15,8.9965,9.0332,8.6845,8.7855,1125159,0
2011-06-16,8.7502,9.1396,8.7042,8.8894,882073,0
2011-06-17,9.0147,9.3563,8.9781,9.2999,2889290,0
2011-06-20,9.2356,9.557,9.1617,9.4916,870882,0
2011-06-21,9.567,9.675,9.4091,9.658,807674,0
2011-06-22,9.595,9.722,9.4189,9.4189,852075,0
2011-06-23,9.2172,9.604,9.0887,9.4537,943499,0
2011-06-24,9.4537,9.548,9.2816,9.4267,972606,0
2011-06-27,9.511,9.787,9.501,9.703,951806,0
2011-06-28,9.732,9.997,9.703,9.969,913651,0
2011-06-29,10.053,10.099,9.722,9.787,753680,0
2011-06-30,9.878,10.02,9.701,9.778,663004,0
2011-07-01,9.806,9.997,9.759,9.978,723989,0
2011-07-05,9.969,9.987,9.4625,9.675,668094,0
2011-07-06,9.604,9.649,9.3068,9.631,782013,0
2011-07-07,9.769,10.217,9.759,10.163,880296,0
2011-07-08,9.942,10.135,9.841,10.108,555187,0
2011-07-11,9.942,10.118,9.694,9.787,440205,0
2011-07-12,9.722,9.86,9.667,9.769,756564,0
2011-07-13,9.85,9.969,9.684,9.85,620931,0
2011-07-14,9.924,9.952,9.713,9.822,740076,0
2011-07-15,9.924,10.044,9.813,9.915,686468,0
2011-07-18,9.867,9.96,9.675,9.841,385002,0
2011-07-19,9.937,10.188,9.871,10.011,715690,0
2011-07-20,10.062,10.062,9.806,9.85,473218,0
2011-07-21,9.942,10.181,9.933,10.053,591504,0
2011-07-22,10.044,10.044,9.822,9.969,257023,0
2011-07-25,10.226,10.484,10.108,10.126,830454,0
2011-07-26,10.214,10.325,9.992,10.214,685637,0
2011-07-27,10.171,10.236,9.667,9.675,1021494,0
2011-07-28,9.724,9.752,9.3456,9.3642,853885,0
2011-07-29,9.1306,9.3732,8.9543,9.2698,992696,0
2011-08-01,9.4189,9.4625,9.0241,9.2074,849083,0
2011-08-02,9.0935,9.2796,8.5648,8.6762,1152427,0
2011-08-03,8.6937,8.8313,8.29,8.7211,950830,0
2011-08-04,8.5466,8.6575,8.0181,8.0275,1102634,0
2011-08-05,8.1795,8.4824,7.8034,8.1152,1423364,0
2011-08-08,7.693,8.2344,7.078,7.078,1388736,0
2011-08-09,7.3811,8.0326,6.7381,7.7387,1518831,0
2011-08-10,7.3533,7.6104,7.087,7.0963,1239862,0
2011-08-11,7.1607,7.7021,7.078,7.5187,1463931,0
2011-08-12,7.7021,7.9315,7.1787,7.5187,922032,0
2011-08-15,7.6472,7.7387,7.2432,7.592,461418,0
2011-08-16,7.4636,7.5555,7.2068,7.4452,946206,0
2011-08-17,7.5187,7.6563,7.1148,7.2616,606038,0
2011-08-18,6.9495,6.9951,6.4719,6.5269,1297028,0
2011-08-19,6.481,6.7475,6.4719,6.5729,898841,0
2011-08-22,6.8026,6.8486,6.4719,6.4905,798009,0
2011-08-23,6.5729,7.078,6.4352,7.0319,870796,0
2011-08-24,7.0596,7.4085,6.9495,7.188,934212,0
2011-08-25,6.279,6.5825,5.8754,6.1874,4410647,0
2011-08-26,6.2383,7.4249,6.1177,7.193,2744462,0
2011-08-29,7.2891,7.6196,7.124,7.5828,1088298,0
2011-08-30,7.5275,7.6839,7.3259,7.5001,834399,0
2011-08-31,7.608,7.8416,7.4489,7.552,841952,0
2011-09-01,7.5644,7.6472,7.1607,7.188,1003012,0
2011-09-02,6.9162,7.0752,6.7482,6.8138,1146199,0
2011-09-06,6.5626,6.8221,6.3958,6.7386,759221,0
2011-09-07,6.9148,7.2765,6.7851,7.0541,785348,0
2011-09-08,6.9982,7.2488,6.7295,6.7851,634216,0
2011-09-09,6.6276,6.8221,6.3773,6.4698,814874,0
2011-09-12,6.3403,6.6184,6.1548,6.4327,1126873,0
2011-09-13,6.4698,6.7386,6.3683,6.674,806739,0
2011-09-14,6.7759,6.9243,6.6553,6.7669,1001314,0
2011-09-15,6.8683,6.9612,6.7205,6.8597,1014777,0
2011-09-16,6.9517,7.1282,6.7573,6.7943,1775343,0
2011-09-19,6.7018,6.9057,6.4422,6.8683,855433,0
2011-09-20,6.9148,6.9706,6.4235,6.4235,485249,0
2011-09-21,6.4327,6.5163,6.0343,6.0343,886958,0
2011-09-22,5.849,5.9695,5.4226,5.6914,1238145,0
2011-09-23,5.7006,6.0343,5.6914,5.9695,996072,0
2011-09-26,6.0901,6.4791,6.0716,6.4327,739627,0
2011-09-27,6.7295,7.1189,6.6184,6.7205,1105209,0
2011-09-28,6.7112,6.9057,6.5999,6.6553,1129057,0
2011-09-29,6.8597,6.9612,6.3773,6.7112,1002500,0
2011-09-30,6.5626,6.7511,6.4592,6.6004,1090147,0
2011-10-03,6.5163,6.8313,6.0993,6.1085,1410469,0
2011-10-04,6.0253,6.8683,6.0253,6.8133,1380158,0
2011-10-05,6.8313,7.0076,6.5163,6.7851,1039960,0
2011-10-06,6.7851,7.1746,6.7482,6.9801,1181638,0
2011-10-07,7.0634,7.2207,6.7759,6.8968,926381,0
2011-10-10,7.0819,7.3968,6.9891,7.2668,688816,0
2011-10-11,7.1654,7.462,7.0076,7.3597,908253,0
2011-10-12,7.462,7.675,7.1654,7.4712,777577,0
2011-10-13,7.3968,7.5083,7.2668,7.3134,513878,0
2011-10-14,7.4155,7.6473,7.2857,7.5824,594010,0
2011-10-17,7.5083,7.6473,7.2488,7.2952,682906,0
2011-10-18,7.2579,7.5083,7.0172,7.4433,745312,0
2011-10-19,7.3968,7.7029,7.2488,7.3416,590971,0
2011-10-20,7.3044,7.4988,7.0445,7.4899,646000,0
2011-10-21,7.6011,7.6845,7.3134,7.4802,838582,0
2011-10-24,7.5083,8.2962,7.5083,8.2591,1010723,0
2011-10-25,8.1757,8.2591,7.9346,7.9533,696633,0
2011-10-26,8.1571,8.2035,7.6936,8.1016,688350,0
2011-10-27,8.4443,8.945,8.2499,8.7783,1198339,0
2011-10-28,8.6762,8.7689,8.3796,8.5558,997118,0
2011-10-31,8.3894,8.6061,8.2482,8.2577,517354,0
2011-11-01,7.7862,8.4259,7.7029,8.1479,909977,0
2011-11-02,8.3796,8.4074,8.0736,8.2869,427478,0
2011-11-03,8.4397,8.449,7.6454,8.2246,816098,0
2011-11-04,8.0939,8.2997,7.9163,8.1688,527535,0
2011-11-07,8.1385,8.2869,7.9346,8.2127,508980,0
2011-11-08,8.2869,8.4352,7.9251,8.1016,564803,0
2011-11-09,7.7955,7.9071,7.4339,7.5638,784199,0
2011-11-10,7.7387,7.8323,7.5704,7.7854,992484,0
2011-11-11,7.8881,8.2035,7.7585,8.1942,763366,0
2011-11-14,8.1016,8.3426,8.0275,8.2962,400759,0
2011-11-15,8.2499,8.5466,8.12,8.4259,712896,0
2011-11-16,8.2219,8.5276,8.1662,8.2869,967124,0
2011-11-17,8.2869,8.4352,8.1293,8.1571,917125,0
2011-11-18,8.2219,8.3703,7.9903,8.0181,754165,0
2011-11-21,7.879,7.9441,7.6011,7.8976,705908,0
2011-11-22,7.6936,7.879,7.4249,7.4712,863789,0
2011-11-23,7.3693,7.4526,6.9801,7.0445,956742,0
2011-11-25,7.0285,7.3181,6.963,6.9725,488196,0
2011-11-28,7.5083,7.6011,7.1373,7.2395,746571,0
2011-11-29,7.2857,7.5638,7.2117,7.3693,482152,0
2011-11-30,7.7315,7.7789,7.4663,7.7789,1303952,0
2011-12-01,7.6657,8.1571,7.573,7.8881,564586,0
2011-12-02,8.0566,8.1313,7.879,8.0192,535838,0
2011-12-05,8.2035,8.3145,7.9903,8.2311,634749,0
2011-12-06,8.2341,8.3465,8.0005,8.2531,360778,0
2011-12-07,8.2341,8.4397,7.9628,8.4116,511615,0
2011-12-08,8.2341,8.2904,7.9163,8.038,697316,0
2011-12-09,8.1219,8.4866,7.8978,8.449,792425,0
2011-12-12,8.2809,8.4584,8.1313,8.449,416716,0
2011-12-13,8.4957,8.5242,8.0098,8.0939,551480,0
2011-12-14,8.0005,8.1592,7.7387,7.879,583461,0
2011-12-15,8.0939,8.1688,7.9254,8.0098,629479,0
2011-12-16,8.3554,8.5798,8.1126,8.4397,1381883,0
2011-12-19,8.4866,8.5331,7.879,7.9446,874872,0
2011-12-20,8.1782,8.4023,8.1782,8.3369,769899,0
2011-12-21,8.3087,8.4306,8.0471,8.4116,624432,0
2011-12-22,8.4116,8.4957,8.038,8.1034,961071,0
2011-12-23,8.1034,8.3554,8.1034,8.3369,442839,0
2011-12-27,8.2714,8.5798,8.2714,8.5615,509567,0
2011-12-28,8.552,8.5798,8.0753,8.2904,610906,0
2011-12-29,8.3465,8.449,8.1501,8.3742,355766,0
2011-12-30,8.3657,8.4609,8.2323,8.3181,386153,0
2012-01-03,8.5798,8.5798,8.1688,8.2063,661118,0
2012-01-04,8.1592,8.3087,8.0471,8.0661,616124,0
2012-01-05,8.0471,8.1782,7.7107,8.1219,900964,0
2012-01-06,8.1219,8.1219,7.7387,7.7483,765871,0
2012-01-09,7.8043,7.8604,7.6641,7.7575,578678,0
2012-01-10,7.9254,8.1034,7.7667,8.0005,415836,0
2012-01-11,7.9724,8.1782,7.9073,8.0661,444040,0
2012-01-12,8.1126,8.1501,7.7667,7.9351,629152,0
2012-01-13,7.8509,8.1408,7.8323,7.879,412475,0
2012-01-17,7.994,8.0127,7.7774,7.8149,309313,0
2012-01-18,7.8134,8.3369,7.8134,8.3369,454589,0
2012-01-19,8.3554,8.5331,8.2809,8.4211,354353,0
2012-01-20,8.4211,8.5894,8.3183,8.5331,293871,0
2012-01-23,8.4211,8.5989,8.393,8.5894,284609,0
2012-01-24,8.4957,8.6828,8.4679,8.6734,426911,0
2012-01-25,8.6641,8.8415,8.4679,8.7483,558273,0
2012-01-26,8.7949,8.8697,8.6734,8.8136,389371,0
2012-01-27,8.7573,9.0849,8.7573,9.0659,354584,0
2012-01-30,8.9724,9.1316,8.8977,9.0285,302857,0
2012-01-31,9.0986,9.1078,8.7845,8.832,360042,0
2012-02-01,8.8789,9.1124,8.8323,8.9539,271313,0
2012-02-02,8.9539,9.1594,8.8512,8.982,386588,0
2012-02-03,9.1316,9.758,9.0942,9.739,910302,0
2012-02-06,9.636,9.806,9.505,9.748,457030,0
2012-02-07,9.707,9.858,9.633,9.819,226263,0
2012-02-08,9.755,9.943,9.67,9.829,188454,0
2012-02-09,9.858,9.915,9.688,9.867,248218,0
2012-02-10,9.701,9.806,9.4946,9.572,249078,0
2012-02-13,9.692,9.796,9.553,9.665,273640,0
2012-02-14,9.591,9.692,9.3847,9.665,425482,0
2012-02-15,9.778,9.778,9.3761,9.4755,474862,0
2012-02-16,9.4856,9.861,9.4566,9.832,303779,0
2012-02-17,9.878,10.132,9.806,10.01,342183,0
2012-02-21,10.048,10.262,9.692,9.778,352630,0
2012-02-22,9.796,9.917,9.582,9.591,279147,0
2012-02-23,9.6,9.991,9.591,9.917,288479,0
2012-02-24,9.943,10.566,9.858,10.263,714828,0
2012-02-27,10.188,10.188,9.768,9.851,422591,0
2012-02-28,9.841,10.449,9.841,10.403,460960,0
2012-02-29,10.422,10.489,9.996,10.072,410406,0
2012-03-01,10.161,10.515,9.963,9.973,440539,0
2012-03-02,9.999,10.188,9.775,9.783,430647,0
2012-03-05,9.778,9.907,9.655,9.768,354967,0
2012-03-06,9.587,9.775,9.577,9.745,500460,0
2012-03-07,9.3712,9.4238,8.4176,8.7755,1606187,0
2012-03-08,8.7283,8.7755,8.3139,8.3706,967852,0
2012-03-09,8.38,8.7942,8.3517,8.6812,875199,0
2012-03-12,8.6812,8.6907,8.38,8.6061,543144,0
2012-03-13,8.6812,8.8978,8.5214,8.8884,646436,0
2012-03-14,8.8509,8.8978,8.6812,8.7849,303075,0
2012-03-15,8.8227,8.9919,8.6624,8.9259,648339,0
2012-03-16,8.9731,8.9731,8.7093,8.8227,955198,0
2012-03-19,8.7755,8.9544,8.6342,8.832,367638,0
2012-03-20,8.7475,9.0108,8.6624,8.8788,336938,0
2012-03-21,8.9259,9.0296,8.8696,8.8884,167063,0
2012-03-22,8.8411,9.0202,8.6812,8.7942,358408,0
2012-03-23,8.832,8.8978,8.6717,8.8696,266639,0
2012-03-26,8.9636,9.2182,8.8978,9.1614,463509,0
2012-03-27,9.1988,9.2182,8.9826,8.9826,252292,0
2012-03-28,9.0296,9.1142,8.7188,8.8227,350287,0
2012-03-29,8.7659,9.0486,8.7564,8.8411,481334,0
2012-03-30,8.9083,8.9938,8.6895,8.6895,406452,0
2012-04-02,8.6907,8.8696,8.6248,8.7659,483999,0
2012-04-03,8.7849,8.8227,8.6342,8.7002,299160,0
2012-04-04,8.559,8.6248,8.4082,8.5497,353879,0
2012-04-05,8.5304,8.7849,8.4458,8.4836,317602,0
2012-04-09,8.2577,8.4082,8.0974,8.4082,411982,0
2012-04-10,8.3894,8.4364,7.994,7.994,385039,0
2012-04-11,8.1256,8.2197,8.0221,8.2011,277014,0
2012-04-12,8.1915,8.4553,8.154,8.38,274099,0
2012-04-13,8.3236,8.4082,8.0974,8.1072,318635,0
2012-04-16,8.154,8.4458,8.041,8.361,278746,0
2012-04-17,8.4553,8.832,8.38,8.6342,578505,0
2012-04-18,8.5682,8.7283,8.4082,8.6624,471702,0
2012-04-19,8.6624,8.7002,8.3894,8.4649,325987,0
2012-04-20,8.6061,8.6248,8.38,8.512,320079,0
2012-04-23,8.361,8.38,8.1633,8.2953,415165,0
2012-04-24,8.3045,8.3894,8.1256,8.2859,432846,0
2012-04-25,8.3894,8.4741,8.2197,8.4272,246570,0
2012-04-26,8.4364,8.6717,8.2859,8.6531,382426,0
2012-04-27,8.6812,8.9449,8.4836,8.9166,496665,0
2012-04-30,8.9271,8.9271,8.48,8.5748,388827,0
2012-05-01,8.5497,8.9636,8.4649,8.6342,450768,0
2012-05-02,8.5966,8.8036,8.4836,8.7564,368586,0
2012-05-03,8.8019,9.0105,8.4515,8.6123,348906,0
2012-05-04,8.5304,8.813,8.4364,8.4364,392129,0
2012-05-07,8.4176,8.6342,8.3424,8.5214,318137,0
2012-05-08,8.4176,8.4553,7.9654,8.0032,796087,0
2012-05-09,7.9021,8.1388,7.7979,8.0347,364301,0
2012-05-10,8.1198,8.2906,7.9779,8.1484,292367,0
2012-05-11,8.0127,8.2667,8.0127,8.1447,393221,0
2012-05-14,8.0221,8.3045,8.0127,8.0692,367640,0
2012-05-15,8.0974,8.4741,8.0692,8.2388,354633,0
2012-05-16,8.2859,8.6152,8.2197,8.4649,573618,0
2012-05-17,8.512,8.5398,8.2388,8.2482,562653,0
2012-05-18,8.6717,10.538,8.6342,10.347,3659981,0
2012-05-21,10.215,11.318,9.961,11.28,2211277,0
2012-05-22,11.045,11.562,10.866,11.12,1314382,0
2012-05-23,11.103,11.28,10.914,11.212,1025824,0
2012-05-24,11.29,11.355,11.139,11.309,638463,0
2012-05-25,11.343,11.351,11.188,11.275,893186,0
2012-05-29,11.365,11.441,11.074,11.193,982244,0
2012-05-30,11.084,11.299,10.942,11.12,631058,0
2012-05-31,11.181,11.316,10.994,11.2,638077,0
2012-06-01,10.916,11.285,10.612,10.78,1324081,0
2012-06-04,10.866,10.951,10.5,10.827,846711,0
2012-06-05,10.818,10.935,10.612,10.818,700241,0
2012-06-06,10.945,11.179,10.848,11.179,626002,0
2012-06-07,11.343,11.343,10.743,11.001,571901,0
2012-06-08,10.945,11.048,10.77,11.019,663999,0
2012-06-11,11.179,11.246,10.735,10.735,627537,0
2012-06-12,10.828,11.048,10.743,10.935,774231,0
2012-06-13,10.877,11.077,10.47,10.566,1012034,0
2012-06-14,10.622,11.114,10.528,11.01,833382,0
2012-06-15,11.019,11.427,10.916,11.37,1210162,0
2012-06-18,11.255,11.37,11.01,11.16,491915,0
2012-06-19,11.179,11.541,11.058,11.206,753471,0
2012-06-20,11.265,11.351,11.067,11.314,643865,0
2012-06-21,11.265,11.333,10.992,11.114,669384,0
2012-06-22,11.16,11.198,10.982,11.019,615379,0
2012-06-25,10.828,11.097,10.78,10.858,520395,0
2012-06-26,10.887,10.887,10.45,10.743,682845,0
2012-06-27,10.707,10.916,10.669,10.897,391169,0
2012-06-28,10.828,11.216,10.828,11.179,696556,0
2012-06-29,11.469,12.373,11.336,12.23,1071272,0
2012-07-02,12.231,12.375,11.977,12.099,791065,0
2012-07-03,12.079,12.534,11.987,12.524,381872,0
2012-07-05,12.534,13.066,12.385,12.82,526824,0
2012-07-06,12.648,12.894,12.602,12.857,382287,0
2012-07-09,12.847,13.037,12.543,12.563,662199,0
2012-07-10,12.717,12.82,12.402,12.505,396185,0
2012-07-11,12.534,12.754,12.46,12.63,457028,0
2012-07-12,12.505,12.773,12.46,12.63,499116,0
2012-07-13,12.639,12.875,12.534,12.668,493339,0
2012-07-16,12.62,12.697,12.348,12.543,254992,0
2012-07-17,12.602,12.847,12.212,12.348,350174,0
2012-07-18,12.336,12.763,12.297,12.336,457797,0
2012-07-19,12.412,12.754,12.338,12.658,285987,0
2012-07-20,12.514,12.63,12.357,12.553,309866,0
2012-07-23,12.298,12.62,12.25,12.45,298027,0
2012-07-24,12.504,12.677,12.297,12.373,286896,0
2012-07-25,12.496,12.763,12.357,12.62,265168,0
2012-07-26,12.885,13.096,12.687,12.914,469126,0
2012-07-27,12.932,13.493,12.801,13.293,524516,0
2012-07-30,13.311,13.387,12.875,12.999,344573,0
2012-07-31,12.905,13.268,12.839,13.038,402009,0
2012-08-01,13.086,13.207,12.811,12.838,419223,0
2012-08-02,12.782,13.362,12.687,13.01,440643,0
2012-08-03,13.341,13.415,13.105,13.246,526082,0
2012-08-06,13.265,13.368,13.057,13.057,481544,0
2012-08-07,13.179,13.368,13.134,13.265,477310,0
2012-08-08,13.153,13.711,12.932,13.444,422718,0
2012-08-09,13.415,13.587,13.124,13.265,437484,0
2012-08-10,13.246,13.274,12.904,13.037,356505,0
2012-08-13,12.999,13.086,12.524,12.914,431232,0
2012-08-14,13.009,13.368,12.923,13.265,437812,0
2012-08-15,13.217,13.73,13.161,13.653,464295,0
2012-08-16,13.616,14.156,13.501,13.995,553628,0
2012-08-17,14.071,14.23,13.84,13.899,546738,0
2012-08-20,13.84,13.84,13.463,13.831,520652,0
2012-08-21,13.889,14.316,13.85,14.043,355432,0
2012-08-22,14.023,14.364,13.995,14.11,427493,0
2012-08-23,14.023,14.156,13.831,14.033,580663,0
2012-08-24,14.01,14.246,13.914,14.115,368190,0
2012-08-27,14.24,14.771,14.128,14.592,995796,0
2012-08-28,15.159,15.196,13.179,13.521,2254853,0
2012-08-29,13.406,13.569,12.961,13.541,1250077,0
2012-08-30,13.56,14.128,13.56,14.052,817606,0
2012-08-31,14.125,14.314,13.817,14.217,539605,0
2012-09-04,14.208,14.477,14.01,14.352,512674,0
2012-09-05,14.409,14.685,14.255,14.523,731207,0
2012-09-06,14.61,14.752,14.495,14.713,490478,0
2012-09-07,14.733,14.819,14.637,14.646,603142,0
2012-09-10,14.666,14.972,14.572,14.846,511370,0
2012-09-11,14.846,14.952,14.78,14.846,509518,0
2012-09-12,14.874,14.981,14.743,14.893,328190,0
2012-09-13,14.893,14.972,14.646,14.923,563335,0
2012-09-14,14.943,15.019,14.733,14.943,731983,0
2012-09-17,14.913,14.991,14.743,14.972,485958,0
2012-09-18,14.903,15.215,14.837,15.19,684407,0
2012-09-19,15.197,15.303,15.106,15.19,413301,0
2012-09-20,15.125,15.273,15.01,15.133,453444,0
2012-09-21,15.263,15.56,15.116,15.332,986908,0
2012-09-24,15.133,15.439,14.991,15.293,434599,0
2012-09-25,15.332,15.525,14.723,14.762,589648,0
2012-09-26,14.762,14.856,14.646,14.723,455627,0
2012-09-27,14.77,15.477,14.666,15.458,482121,0
2012-09-28,15.342,15.42,14.884,15.254,495766,0
2012-10-01,15.303,15.56,15.225,15.322,417082,0
2012-10-02,15.372,15.372,14.981,15.086,476686,0
2012-10-03,15.076,15.235,14.893,15.068,335553,0
2012-10-04,15.096,15.477,15.019,15.439,454805,0
2012-10-05,15.477,15.771,15.17,15.273,404855,0
2012-10-08,15.197,15.525,15.197,15.439,294578,0
2012-10-09,15.401,15.429,14.981,15.106,334623,0
2012-10-10,15.106,15.533,15.096,15.448,747934,0
2012-10-11,15.578,15.732,15.458,15.56,416716,0
2012-10-12,15.551,15.623,15.244,15.56,250249,0
2012-10-15,15.551,15.623,15.19,15.487,329735,0
2012-10-16,15.616,15.905,15.568,15.811,352016,0
2012-10-17,15.829,16.063,15.616,15.791,216658,0
2012-10-18,15.801,15.941,15.673,15.722,307944,0
2012-10-19,15.616,15.633,15.254,15.381,284863,0
2012-10-22,15.506,15.542,15.313,15.506,203459,0
2012-10-23,15.332,15.468,15.197,15.332,199286,0
2012-10-24,15.362,15.458,15.215,15.293,204447,0
2012-10-25,15.42,15.468,15.116,15.322,224189,0
2012-10-26,15.342,15.352,14.762,14.952,352681,0
2012-10-31,15.01,15.263,14.943,15.019,323353,0
2012-11-01,15.039,15.877,14.78,15.712,549774,0
2012-11-02,15.849,15.849,15.42,15.448,263298,0
2012-11-05,15.477,15.712,15.273,15.303,311759,0
2012-11-06,15.372,15.643,15.372,15.633,203206,0
2012-11-07,15.448,15.633,15.01,15.048,419324,0
2012-11-08,15.048,15.106,14.304,14.515,400371,0
2012-11-09,14.324,14.61,14.058,14.162,380943,0
2012-11-12,14.208,14.61,14.125,14.399,335938,0
2012-11-13,14.324,14.913,14.294,14.819,322169,0
2012-11-14,14.837,14.874,14.467,14.487,319630,0
2012-11-15,14.477,14.562,14.189,14.304,288315,0
2012-11-16,14.227,14.324,14.049,14.246,394860,0
2012-11-19,14.448,14.991,14.324,14.981,430817,0
2012-11-20,16.103,16.141,15.42,16.004,1152613,0
2012-11-21,16.004,16.759,15.839,16.473,898096,0
2012-11-23,16.571,16.75,16.434,16.532,450502,0
2012-11-26,16.532,16.883,16.417,16.816,834412,0
2012-11-27,16.826,17.692,16.779,17.218,1093942,0
2012-11-28,17.169,18.189,16.988,18.16,1068545,0
2012-11-29,18.299,18.688,17.978,18.532,939843,0
2012-11-30,18.514,18.551,17.968,18.131,638808,0
2012-12-03,18.319,18.319,17.816,18.007,418904,0
2012-12-04,18.017,18.075,17.608,17.959,468925,0
2012-12-05,18.027,18.085,17.608,17.816,254935,0
2012-12-06,17.901,18.151,17.76,18.151,391427,0
2012-12-07,18.234,18.426,17.645,17.845,362395,0
2012-12-10,17.835,17.959,17.608,17.692,318678,0
2012-12-11,17.826,17.901,17.626,17.721,260763,0
2012-12-12,17.816,17.826,17.398,17.626,392991,0
2012-12-13,17.635,17.864,17.416,17.672,380590,0
2012-12-14,17.653,17.778,17.348,17.475,271945,0
2012-12-17,17.408,17.949,17.329,17.93,365846,0
2012-12-18,17.92,18.367,17.787,18.027,401290,0
2012-12-19,18.027,18.18,17.75,17.997,258682,0
2012-12-20,17.997,18.007,17.608,17.854,463197,0
2012-12-21,17.662,18.075,17.512,17.787,1097469,0
2012-12-24,17.75,18.085,17.531,17.854,202260,0
2012-12-26,17.892,17.93,16.846,17.075,432963,0
2012-12-27,17.179,17.179,16.044,16.769,600130,0
2012-12-28,16.646,17.037,16.551,16.836,395303,0
2012-12-31,16.798,17.55,16.666,17.484,338276,0
2013-01-02,17.94,18.121,17.235,17.531,581573,0
2013-01-03,17.6,17.662,17.179,17.339,496724,0
2013-01-04,17.348,17.368,16.034,16.36,1296755,0
2013-01-07,16.229,16.36,15.542,15.643,842526,0
2013-01-08,15.616,15.771,15.381,15.771,640930,0
2013-01-09,15.829,16.093,15.606,15.616,531628,0
2013-01-10,15.623,15.663,14.991,15.516,760929,0
2013-01-11,15.533,15.722,15.381,15.506,569487,0
2013-01-14,15.506,15.791,15.244,15.673,629605,0
2013-01-15,15.578,15.979,15.516,15.859,535886,0
2013-01-16,15.849,16.014,15.588,15.951,315357,0
2013-01-17,16.034,16.36,15.961,16.229,471555,0
2013-01-18,16.229,16.266,16.014,16.093,487994,0
2013-01-22,16.103,16.314,15.941,16.286,287799,0
2013-01-23,16.238,16.351,15.895,16.229,479231,0
2013-01-24,16.229,16.798,16.229,16.589,672001,0
2013-01-25,16.684,16.873,16.512,16.58,279468,0
2013-01-28,16.561,16.846,16.434,16.646,442260,0
2013-01-29,16.599,16.788,16.463,16.704,447157,0
2013-01-30,16.636,16.675,15.868,15.951,333147,0
2013-01-31,15.923,16.426,15.839,16.408,397525,0
2013-02-01,16.483,16.483,16.044,16.332,290050,0
2013-02-04,16.161,16.542,16.121,16.342,403591,0
2013-02-05,16.408,16.902,16.276,16.769,293714,0
2013-02-06,16.666,16.798,16.522,16.694,230059,0
2013-02-07,16.656,16.656,16.256,16.453,209729,0
2013-02-08,16.473,16.542,16.342,16.453,221712,0
2013-02-11,16.444,16.609,16.322,16.561,208826,0
2013-02-12,16.551,16.666,16.463,16.561,159183,0
2013-02-13,16.551,16.742,16.332,16.522,287166,0
2013-02-14,16.434,16.75,16.286,16.571,264595,0
2013-02-15,16.626,17.037,16.181,16.473,400069,0
2013-02-19,16.512,17.292,16.351,17.255,638737,0
2013-02-20,17.218,17.311,16.769,16.769,503380,0
2013-02-21,16.733,16.959,16.229,16.296,295197,0
2013-02-22,16.408,16.571,15.771,15.905,354896,0
2013-02-25,15.997,16.044,15.205,15.235,422234,0
2013-02-26,15.254,15.751,15.235,15.468,422835,0
2013-02-27,15.487,15.801,15.487,15.568,273016,0
2013-02-28,15.578,15.722,15.458,15.606,361189,0
2013-03-01,15.551,15.868,15.42,15.653,334585,0
2013-03-04,15.574,15.817,15.565,15.778,303989,0
2013-03-05,15.914,16.141,15.791,15.905,380447,0
2013-03-06,15.895,16.024,15.761,15.905,290687,0
2013-03-07,15.887,16.417,15.849,16.417,339661,0
2013-03-08,16.532,16.807,16.314,16.626,377860,0
2013-03-11,16.599,16.939,16.342,16.723,332981,0
2013-03-12,16.694,17.16,16.694,16.807,327664,0
2013-03-13,16.788,17.274,16.788,17.15,364914,0
2013-03-14,17.15,17.59,17.15,17.512,495824,0
2013-03-15,17.378,17.378,16.276,16.656,1328402,0
2013-03-18,16.463,16.723,16.171,16.314,626070,0
2013-03-19,16.256,16.444,15.905,16.305,754270,0
2013-03-20,16.444,16.636,16.276,16.58,330909,0
2013-03-21,16.462,16.561,15.565,15.929,635852,0
2013-03-22,16.081,16.227,15.884,15.929,357003,0
2013-03-25,15.958,16.032,15.718,15.738,402212,0
2013-03-26,15.788,15.929,15.602,15.708,208868,0
2013-03-27,15.584,15.699,15.337,15.492,295448,0
2013-03-28,15.593,15.593,15.229,15.288,510296,0
2013-04-01,15.278,15.396,15.041,15.071,389911,0
2013-04-02,15.164,15.278,14.994,15.041,395963,0
2013-04-03,15.09,15.239,14.573,14.744,404546,0
2013-04-04,14.773,14.994,14.563,14.984,358315,0
2013-04-05,14.678,15.1,14.593,15.033,494898,0
2013-04-08,15.09,15.337,14.974,15.327,204714,0
2013-04-09,15.406,15.612,14.916,14.974,332316,0
2013-04-10,15.08,15.708,14.984,15.659,252440,0
2013-04-11,15.92,16.626,15.884,16.472,455354,0
2013-04-12,16.275,16.542,16.139,16.512,252152,0
2013-04-15,16.359,16.377,15.396,15.492,350628,0
2013-04-16,15.639,15.958,15.639,15.892,314616,0
2013-04-17,15.788,15.788,15.307,15.512,252429,0
2013-04-18,15.574,15.758,15.386,15.473,330581,0
2013-04-19,15.584,15.817,15.297,15.679,265381,0
2013-04-22,15.689,15.708,15.164,15.539,262226,0
2013-04-23,15.699,15.884,15.473,15.659,257218,0
2013-04-24,15.728,15.817,15.512,15.758,159884,0
2013-04-25,15.884,16.35,15.758,16.275,427624,0
2013-04-26,16.245,16.255,15.826,16.012,250415,0
2013-04-29,16.051,16.245,15.768,15.892,214272,0
2013-04-30,15.856,16.159,15.846,16.159,247204,0
2013-05-01,16.041,16.101,15.434,15.464,337908,0
2013-05-02,15.547,16.081,15.416,16.032,667962,0
2013-05-03,16.245,16.617,16.111,16.502,318080,0
2013-05-06,16.453,16.561,16.179,16.285,362145,0
2013-05-07,16.341,16.626,16.209,16.561,304884,0
2013-05-08,16.571,16.77,16.482,16.733,171670,0
2013-05-09,16.733,16.883,16.472,16.512,189982,0
2013-05-10,16.542,16.789,16.444,16.676,155261,0
2013-05-13,16.676,16.733,16.522,16.58,233360,0
2013-05-14,16.551,16.705,16.462,16.626,361162,0
2013-05-15,16.617,17.048,16.522,16.913,259301,0
2013-05-16,16.827,16.847,16.12,16.199,406556,0
2013-05-17,16.227,16.512,15.884,16.227,525700,0
2013-05-20,16.12,16.522,15.92,16.453,264393,0
2013-05-21,16.502,16.808,16.416,16.705,303871,0
2013-05-22,16.705,17.44,16.705,16.932,357422,0
2013-05-23,16.733,17.352,16.733,17.182,301835,0
2013-05-24,16.951,17.286,16.817,17.115,259393,0
2013-05-28,17.391,17.736,17.228,17.707,438982,0
2013-05-29,18.108,20.468,17.726,19.791,1332776,0
2013-05-30,19.961,20.831,19.866,20.535,746563,0
2013-05-31,20.303,20.736,19.869,19.879,801856,0
2013-06-03,20.077,20.612,19.714,20.525,685467,0
2013-06-04,20.554,20.659,20.105,20.411,580886,0
2013-06-05,20.354,20.612,20.182,20.287,239342,0
2013-06-06,20.354,20.707,20.152,20.564,329299,0
2013-06-07,20.746,20.936,20.477,20.926,290854,0
2013-06-10,20.994,21.308,20.669,21.244,296880,0
2013-06-11,20.917,21.079,20.43,20.497,338799,0
2013-06-12,20.649,20.766,19.971,19.991,283314,0
2013-06-13,20.02,20.585,20.02,20.556,192734,0
2013-06-14,20.546,20.709,20.143,20.22,217704,0
2013-06-17,20.451,20.614,20.24,20.469,322250,0
2013-06-18,20.441,20.729,20.202,20.642,220122,0
2013-06-19,20.642,20.949,20.365,20.375,201110,0
2013-06-20,20.067,20.327,19.81,19.934,280117,0
2013-06-21,20.077,20.153,19.529,19.751,614385,0
2013-06-24,19.519,19.77,18.84,19.252,351347,0
2013-06-25,19.462,19.606,19.144,19.606,249817,0
2013-06-26,19.827,19.875,19.529,19.875,275809,0
2013-06-27,19.952,20.489,19.865,20.479,347875,0
2013-06-28,20.365,20.929,20.278,20.642,1077164,0
2013-07-01,20.719,21.353,20.719,21.16,399417,0
2013-07-02,21.15,21.274,20.92,21.19,277417,0
2013-07-03,21.18,21.283,20.969,21.17,120838,0
2013-07-05,21.495,21.793,20.969,21.773,227911,0
2013-07-08,21.898,22.532,21.868,22.514,365140,0
2013-07-09,22.674,23.461,22.597,23.318,500501,0
2013-07-10,23.308,23.443,23.135,23.366,291119,0
2013-07-11,23.576,23.749,23.347,23.663,330939,0
2013-07-12,23.604,23.604,23.125,23.405,266858,0
2013-07-15,23.585,23.758,23.395,23.623,275171,0
2013-07-16,23.614,23.758,22.551,22.664,389514,0
2013-07-17,22.684,23.145,22.684,23.02,257645,0
2013-07-18,23.058,23.576,23.011,23.066,359641,0
2013-07-19,23.011,23.096,22.436,22.635,230578,0
2013-07-22,22.635,22.869,22.36,22.78,139255,0
2013-07-23,22.904,23.058,22.78,23.028,164321,0
2013-07-24,23.066,23.066,22.446,22.625,207900,0
2013-07-25,22.645,23.26,22.597,23.173,237801,0
2013-07-26,23.003,23.25,22.869,23.25,170205,0
2013-07-29,23.125,23.298,22.78,22.964,208060,0
2013-07-30,23.086,23.086,22.389,22.704,232417,0
2013-07-31,22.81,23.076,22.664,22.79,165165,0
2013-08-01,23.011,23.386,22.859,23.327,154813,0
2013-08-02,23.318,23.318,22.78,23.096,228105,0
2013-08-05,23.038,23.202,22.819,23.028,137991,0
2013-08-06,22.887,22.895,22.053,22.465,193396,0
2013-08-07,22.37,22.418,21.997,22.291,279345,0
2013-08-08,22.418,22.694,22.222,22.616,194852,0
2013-08-09,22.597,23.25,22.523,22.78,148813,0
2013-08-12,22.597,22.869,22.408,22.79,124665,0
2013-08-13,22.829,23.086,22.607,22.752,174791,0
2013-08-14,22.694,22.934,22.446,22.551,213488,0
2013-08-15,22.214,22.271,21.274,21.323,216089,0
2013-08-16,21.17,21.641,21.025,21.15,175707,0
2013-08-19,21.064,21.467,20.844,20.891,211994,0
2013-08-20,20.939,21.379,20.929,21.361,558802,0
2013-08-21,21.323,21.773,21.131,21.688,270990,0
2013-08-22,22.475,23.028,22.33,22.694,406697,0
2013-08-23,22.79,22.984,22.222,22.541,326210,0
2013-08-26,22.541,22.839,22.129,22.723,326440,0
2013-08-27,23.011,23.011,20.384,20.69,1311875,0
2013-08-28,21.475,21.838,20.844,21.773,742847,0
2013-08-29,21.763,22.175,21.734,22.146,324975,0
2013-08-30,22.12,22.252,21.419,21.495,261228,0
2013-09-03,21.948,22.054,21.331,21.466,304614,0
2013-09-04,21.505,22.008,21.292,21.869,605026,0
2013-09-05,21.869,22.147,21.641,22.045,202545,0
2013-09-06,22.157,22.234,21.456,21.869,244449,0
2013-09-09,21.898,22.408,21.706,22.281,279462,0
2013-09-10,22.43,22.6,22.272,22.524,252118,0
2013-09-11,22.523,22.597,22.31,22.427,269511,0
2013-09-12,22.35,22.475,21.399,21.495,272668,0
2013-09-13,21.554,21.724,21.265,21.554,161771,0
2013-09-16,21.868,21.918,21.303,21.505,245012,0
2013-09-17,21.554,21.773,21.446,21.734,231451,0
2013-09-18,21.773,22.121,21.495,22.045,270344,0
2013-09-19,22.054,22.13,21.705,21.968,167646,0
2013-09-20,22.13,22.206,21.574,21.753,362151,0
2013-09-23,21.67,22.477,21.612,22.254,212775,0
2013-09-24,22.254,22.745,22.101,22.486,172170,0
2013-09-25,22.457,22.628,21.67,22.045,294689,0
2013-09-26,22.054,22.6,21.948,22.064,185166,0
2013-09-27,21.978,22.524,21.869,22.342,183535,0
2013-09-30,22.008,22.908,21.928,22.571,220094,0
2013-10-01,22.534,23.042,22.292,22.486,165569,0
2013-10-02,22.263,22.544,22.157,22.4,123262,0
2013-10-03,22.362,22.449,21.888,22.008,212941,0
2013-10-04,21.968,22.43,21.948,22.312,110593,0
2013-10-07,22.036,22.215,21.158,21.208,291996,0
2013-10-08,21.341,21.554,20.648,20.803,212579,0
2013-10-09,20.966,21.237,20.639,20.841,176621,0
2013-10-10,21.168,21.388,20.648,21.341,203473,0
2013-10-11,21.101,21.783,21.101,21.753,212670,0
2013-10-14,21.534,21.998,21.341,21.888,179297,0
2013-10-15,21.753,21.888,21.023,21.052,236801,0
2013-10-16,21.282,21.978,21.033,21.582,278161,0
2013-10-17,21.534,22.036,21.514,21.651,241268,0
2013-10-18,21.849,22.4,21.763,22.391,238212,0
2013-10-21,22.272,22.697,22.064,22.206,314855,0
2013-10-22,22.224,22.609,21.773,21.898,214616,0
2013-10-23,21.734,22.332,21.734,22.322,108177,0
2013-10-24,22.391,22.823,22.272,22.717,164785,0
2013-10-25,22.496,22.667,21.829,21.908,161432,0
2013-10-28,21.968,22.157,21.753,22.026,178608,0
2013-10-29,22.121,22.302,21.849,21.888,198638,0
2013-10-30,21.938,22.091,21.446,21.661,243677,0
2013-10-31,21.651,21.928,21.436,21.582,188824,0
2013-11-01,21.734,22.506,21.544,21.641,547428,0
2013-11-04,21.678,21.928,21.564,21.724,269392,0
2013-11-05,21.582,21.688,21.378,21.678,308047,0
2013-11-06,21.803,21.908,21.632,21.661,233784,0
2013-11-07,21.724,22.008,21.564,21.651,344305,0
2013-11-08,21.783,22.312,21.641,22.302,233907,0
2013-11-11,22.263,23.465,22.234,23.322,375350,0
2013-11-12,23.332,23.842,23.285,23.372,442191,0
2013-11-13,23.216,24.11,23.216,23.995,275159,0
2013-11-14,23.937,24.045,23.515,24.005,209281,0
2013-11-15,24.015,24.236,23.544,24.236,214121,0
2013-11-18,24.294,24.573,24.101,24.294,304768,0
2013-11-19,24.333,24.881,24.005,24.159,284456,0
2013-11-20,24.351,24.553,24.082,24.169,290707,0
2013-11-21,24.236,24.621,24.217,24.602,430805,0
2013-11-22,24.602,24.939,24.497,24.822,238242,0
2013-11-25,24.861,25.216,24.765,25.082,297657,0
2013-11-26,26.157,26.157,24.639,25.199,430776,0
2013-11-27,25.486,25.698,25.391,25.477,293725,0
2013-11-29,25.448,25.486,24.718,24.746,183678,0
2013-12-02,24.708,24.718,23.563,23.707,334698,0
2013-12-03,23.59,24.359,23.419,24.314,636239,0
2013-12-04,24.005,24.649,24.005,24.369,360707,0
2013-12-05,24.314,24.678,24.159,24.553,315800,0
2013-12-06,24.783,24.891,24.399,24.783,300782,0
2013-12-09,24.861,24.871,24.525,24.793,308517,0
2013-12-10,24.678,24.746,24.351,24.698,354961,0
2013-12-11,24.775,24.949,24.359,24.419,331082,0
2013-12-12,24.379,24.525,24.12,24.284,329301,0
2013-12-13,24.351,24.467,24.035,24.159,328711,0
2013-12-16,24.314,24.658,24.197,24.621,300979,0
2013-12-17,24.621,25.573,24.535,25.486,394584,0
2013-12-18,25.467,26.449,25.072,26.363,563717,0
2013-12-19,26.235,26.4,25.591,25.658,357567,0
2013-12-20,25.706,26.728,25.706,26.689,772009,0
2013-12-23,26.932,27.054,26.621,26.699,273104,0
2013-12-24,26.806,26.893,26.542,26.669,115102,0
2013-12-26,26.767,27.073,26.611,26.64,122927,0
2013-12-27,26.767,26.825,26.235,26.64,167411,0
2013-12-30,26.699,27.385,26.699,27.073,255542,0
2013-12-31,27.063,27.673,27.045,27.133,217216,0
2014-01-02,26.767,27.546,26.527,26.601,415299,0
2014-01-03,26.738,27.201,26.46,26.699,302788,0
2014-01-06,26.748,26.95,25.957,26.14,276672,0
2014-01-07,26.294,26.489,25.735,25.918,236670,0
2014-01-08,25.879,25.898,25.551,25.6,342603,0
2014-01-09,25.649,25.801,25.262,25.677,252096,0
2014-01-10,25.753,25.773,25.186,25.214,342834,0
2014-01-13,25.166,25.425,24.057,24.269,390058,0
2014-01-14,24.288,24.588,24.105,24.278,287138,0
2014-01-15,24.404,24.511,24.029,24.134,291716,0
2014-01-16,24.029,24.029,23.622,23.845,236054,0
2014-01-17,23.749,23.94,23.477,23.583,249427,0
2014-01-21,23.556,23.999,23.179,23.403,446149,0
2014-01-22,23.422,23.441,22.9,23.091,289742,0
2014-01-23,23.121,23.121,22.564,22.725,223746,0
2014-01-24,22.457,22.658,22.195,22.581,282531,0
2014-01-27,22.554,22.814,22.12,22.59,270088,0
2014-01-28,22.619,22.909,22.467,22.882,338440,0
2014-01-29,22.668,23.063,22.581,22.814,366807,0
2014-01-30,23.063,23.227,22.843,22.989,286804,0
2014-01-31,22.745,23.017,22.351,22.834,338950,0
2014-02-03,22.755,22.882,21.897,22.015,359138,0
2014-02-04,22.282,22.581,21.996,22.034,303681,0
2014-02-05,21.897,22.205,21.502,22.185,313683,0
2014-02-06,22.321,23.227,22.321,23.15,350431,0
2014-02-07,23.334,23.574,22.909,22.979,252186,0
2014-02-10,22.999,23.054,22.725,22.939,362565,0
2014-02-11,22.979,23.487,22.784,23.344,253595,0
2014-02-12,23.422,23.593,23.287,23.507,278239,0
2014-02-13,23.227,23.749,23.199,23.613,187241,0
2014-02-14,23.536,23.691,23.179,23.487,264935,0
2014-02-18,23.556,23.74,23.218,23.257,218141,0
2014-02-19,23.179,23.324,22.619,22.648,388309,0
2014-02-20,22.619,22.804,22.223,22.516,378898,0
2014-02-21,22.619,23.344,22.619,22.882,444439,0
2014-02-24,22.949,23.141,22.668,22.678,259757,0
2014-02-25,22.638,23.422,22.59,23.15,220385,0
2014-02-26,23.287,23.865,23.131,23.768,265816,0
2014-02-27,23.73,24.192,23.71,24.174,199881,0
2014-02-28,24.24,24.269,23.44,23.701,297341,0
2014-03-03,23.477,23.671,22.979,23.315,255010,0
2014-03-04,23.593,24.23,23.565,23.826,384938,0
2014-03-05,23.73,23.845,23.477,23.546,168130,0
2014-03-06,23.536,24.221,23.384,24.029,281701,0
2014-03-07,24.327,24.578,24.039,24.26,217039,0
2014-03-10,24.26,24.634,24.154,24.607,185287,0
2014-03-11,24.559,24.644,24.202,24.502,211705,0
2014-03-12,24.597,24.617,24.23,24.298,154775,0
2014-03-13,24.442,24.907,24.25,24.482,351840,0
2014-03-14,22.658,25.744,22.658,25.417,595664,0
2014-03-17,25.773,27.702,25.667,26.864,811403,0
2014-03-18,26.874,27.566,26.776,27.556,429941,0
2014-03-19,27.46,27.556,26.582,26.689,363576,0
2014-03-20,26.591,27.462,26.332,27.26,231159,0
2014-03-21,27.26,27.558,26.913,26.942,443695,0
2014-03-24,27.009,27.202,26.439,26.508,281991,0
2014-03-25,26.611,26.844,25.723,25.945,384604,0
2014-03-26,26.175,26.254,25.308,25.308,259244,0
2014-03-27,25.229,25.5,24.862,24.951,304319,0
2014-03-28,24.968,25.79,24.921,25.278,263058,0
2014-03-31,25.395,25.926,25.385,25.655,260472,0
2014-04-01,25.723,26.072,25.414,25.732,214763,0
2014-04-02,25.79,26.313,25.588,26.081,292956,0
2014-04-03,26.155,26.488,25.906,26.234,220603,0
2014-04-04,26.429,26.796,25.637,25.703,244271,0
2014-04-07,25.578,25.655,24.388,24.902,361340,0
2014-04-08,24.823,25.588,24.678,25.326,193680,0
2014-04-09,25.404,25.481,24.912,25.414,137335,0
2014-04-10,25.519,25.519,24.224,24.273,284275,0
2014-04-11,23.943,24.612,23.355,24.012,336954,0
2014-04-14,24.254,24.34,23.509,23.809,180917,0
2014-04-15,23.751,24.032,23.072,23.499,222533,0
2014-04-16,23.789,24.254,23.683,23.848,196063,0
2014-04-17,23.799,24.244,23.664,23.868,200078,0
2014-04-21,23.78,23.963,23.576,23.683,168534,0
2014-04-22,23.742,24.186,23.683,24.147,177658,0
2014-04-23,24.167,24.312,23.664,23.799,164283,0
2014-04-24,23.943,23.943,23.335,23.605,158832,0
2014-04-25,23.605,23.605,22.979,22.999,235364,0
2014-04-28,23.17,23.499,22.657,23.238,269779,0
2014-04-29,23.365,23.558,22.735,22.873,251404,0
2014-04-30,22.745,22.949,22.27,22.804,385731,0
2014-05-01,22.765,23.017,22.261,23.017,235363,0
2014-05-02,23.063,23.654,22.891,23.082,175755,0
2014-05-05,22.9,23.122,22.37,23.024,160801,0
2014-05-06,22.969,23.219,22.717,22.939,333794,0
2014-05-07,22.989,22.989,22.515,22.677,228209,0
2014-05-08,22.608,23.963,22.608,22.853,195224,0
2014-05-09,22.833,23.683,22.717,23.605,151614,0
2014-05-12,23.673,24.902,23.624,24.823,283821,0
2014-05-13,24.784,25.036,24.629,24.668,297941,0
2014-05-14,24.553,24.804,24.107,24.234,270117,0
2014-05-15,24.012,24.089,23.683,23.982,229511,0
2014-05-16,23.914,24.195,23.751,24.186,173690,0
2014-05-19,24.147,24.466,24.042,24.388,113005,0
2014-05-20,24.244,24.244,23.228,23.538,379253,0
2014-05-21,23.732,25.452,23.722,24.573,482887,0
2014-05-22,24.678,25.142,24.629,24.978,265994,0
2014-05-23,25.026,25.192,24.708,24.978,256956,0
2014-05-27,25.122,25.742,24.931,25.558,356578,0
2014-05-28,25.568,28.45,25.239,28.322,1115898,0
2014-05-29,28.527,28.661,26.854,26.999,647028,0
2014-05-30,26.874,27.608,26.786,27.212,298151,0
2014-06-02,27.357,27.377,26.352,26.904,302306,0
2014-06-03,26.884,27.064,26.205,26.786,419943,0
2014-06-04,26.796,26.96,26.283,26.517,282170,0
2014-06-05,26.748,27.568,25.994,27.462,418203,0
2014-06-06,27.685,27.724,26.718,27.055,360996,0
2014-06-09,27.064,27.811,27.055,27.52,194102,0
2014-06-10,27.347,27.548,27.055,27.309,124552,0
2014-06-11,27.202,27.289,26.572,27.153,280231,0
2014-06-12,27.074,27.163,26.429,26.738,197177,0
2014-06-13,26.894,27.064,26.37,26.844,213106,0
2014-06-16,26.796,27.222,26.728,27.085,141864,0
2014-06-17,26.96,27.261,26.844,27.144,190780,0
2014-06-18,27.251,27.348,26.689,27.3,177606,0
2014-06-19,27.31,27.493,27.065,27.154,142860,0
2014-06-20,27.232,27.484,26.834,27.31,447484,0
2014-06-23,27.29,27.29,26.796,27.095,149846,0
2014-06-24,26.999,27.63,26.894,27.085,162885,0
2014-06-25,27.521,27.726,27.028,27.59,217475,0
2014-06-26,27.53,27.53,27.009,27.29,164782,0
2014-06-27,27.203,27.53,27.144,27.415,390401,0
2014-06-30,27.434,27.774,27.135,27.726,381916,0
2014-07-01,27.784,28.597,27.755,28.161,302702,0
2014-07-02,28.096,28.405,27.764,27.968,251781,0
2014-07-03,28.106,28.733,28.106,28.463,104755,0
2014-07-07,28.385,28.385,27.88,27.978,199098,0
2014-07-08,27.968,28.142,27.464,27.814,309579,0
2014-07-09,27.832,28.122,27.62,28.066,223520,0
2014-07-10,27.484,27.86,27.281,27.512,227878,0
2014-07-11,27.388,27.814,27.009,27.261,197943,0
2014-07-14,27.484,27.726,27.135,27.358,222146,0
2014-07-15,27.425,27.736,27.028,27.232,172740,0
2014-07-16,27.378,27.397,26.786,26.923,171168,0
2014-07-17,26.786,27.251,26.581,26.776,221402,0
2014-07-18,26.738,27.736,26.738,27.58,236439,0
2014-07-21,27.493,27.59,26.894,27.251,157244,0
2014-07-22,27.55,27.755,27.281,27.358,144571,0
2014-07-23,27.425,27.746,27.261,27.329,143219,0
2014-07-24,27.484,28.114,27.281,27.929,225207,0
2014-07-25,27.697,28.008,27.095,27.31,240625,0
2014-07-28,27.329,27.56,26.629,27.378,188436,0
2014-07-29,27.368,27.948,27.3,27.444,212545,0
2014-07-30,27.707,27.968,27.415,27.909,218500,0
2014-07-31,27.54,27.938,27.251,27.32,242189,0
2014-08-01,27.281,27.56,26.796,26.979,186656,0
2014-08-04,27.144,27.358,26.884,27.213,243645,0
2014-08-05,27.009,27.55,26.894,27.444,133706,0
2014-08-06,27.144,28.395,27.144,28.278,140932,0
2014-08-07,28.356,28.531,27.484,27.824,117800,0
2014-08-08,27.86,28.802,27.63,28.656,190224,0
2014-08-11,28.908,29.082,28.444,28.724,184597,0
2014-08-12,28.577,28.899,27.958,28.2,285475,0
2014-08-13,28.22,28.473,27.484,28.114,153768,0
2014-08-14,28.19,28.521,28.114,28.287,156292,0
2014-08-15,28.306,28.567,27.746,27.968,360025,0
2014-08-18,28.326,28.899,28.268,28.889,229920,0
2014-08-19,29.033,29.198,28.473,28.773,223438,0
2014-08-20,28.559,29.024,28.521,28.908,228371,0
2014-08-21,28.84,29.208,28.577,29.092,326571,0
2014-08-22,29.188,29.849,28.908,29.742,347323,0
2014-08-25,29.994,30.342,29.518,30.244,425102,0
2014-08-26,30.302,31.312,30.041,30.401,785494,0
2014-08-27,27.774,30.556,27.65,28.977,1252711,0
2014-08-28,28.821,29.267,28.512,29.16,306445,0
2014-08-29,29.122,29.151,28.685,28.918,265448,0
2014-09-02,29.072,29.315,28.743,29.132,256845,0
2014-09-03,29.168,29.247,28.405,28.54,311828,0
2014-09-04,28.783,29.404,28.685,28.792,241170,0
2014-09-05,28.617,28.792,28.2,28.483,169283,0
2014-09-08,28.503,29.024,28.405,28.899,214920,0
2014-09-09,28.928,28.928,27.998,28.046,199979,0
2014-09-10,28.096,28.336,27.717,28.106,199391,0
2014-09-11,27.86,28.587,27.86,28.483,284335,0
2014-09-12,28.483,28.54,27.687,28.027,246075,0
2014-09-15,28.269,28.327,27.619,27.686,141923,0
2014-09-16,27.686,27.968,27.318,27.773,179336,0
2014-09-17,27.813,27.938,27.619,27.85,234735,0
2014-09-18,28.046,28.2,27.88,28.132,162982,0
2014-09-19,28.106,28.406,27.629,28.24,654184,0
2014-09-22,28.066,28.142,27.093,27.181,281893,0
2014-09-23,27.073,27.142,26.626,26.812,329880,0
2014-09-24,26.939,27.201,26.503,27.044,334590,0
2014-09-25,27.026,27.405,26.522,27.327,390927,0
2014-09-26,27.423,28.076,27.24,27.288,214976,0
2014-09-29,26.891,27.599,26.891,27.201,239964,0
2014-09-30,27.133,27.308,26.357,26.357,342371,0
2014-10-01,26.404,26.484,25.432,25.598,490707,0
2014-10-02,25.685,26.016,25.384,25.656,307103,0
2014-10-03,25.958,26.606,25.733,26.538,252281,0
2014-10-06,26.725,26.812,25.724,25.762,230002,0
2014-10-07,25.549,25.752,24.899,24.909,216451,0
2014-10-08,24.839,25.491,24.577,25.481,307685,0
2014-10-09,25.481,25.51,24.829,25.082,236217,0
2014-10-10,25.082,25.909,24.909,25.772,501726,0
2014-10-13,25.869,26.123,25.238,25.452,268658,0
2014-10-14,25.724,26.474,25.724,26.103,260396,0
2014-10-15,25.743,26.822,25.238,26.547,307900,0
2014-10-16,26.103,27.123,26.036,26.646,299788,0
2014-10-17,27.083,27.201,26.218,26.424,389163,0
2014-10-20,26.208,26.891,26.208,26.532,269556,0
2014-10-21,26.616,27.171,26.616,27.093,166661,0
2014-10-22,27.073,27.318,26.773,26.783,223767,0
2014-10-23,27.026,27.054,26.646,26.92,206728,0
2014-10-24,26.841,26.901,26.577,26.676,182053,0
2014-10-27,26.532,26.547,25.997,26.308,305056,0
2014-10-28,26.278,27.745,26.093,27.639,281157,0
2014-10-29,27.639,27.783,27.308,27.579,205877,0
2014-10-30,26.745,27.103,26.327,26.831,281337,0
2014-10-31,27.288,27.298,25.656,25.83,498494,0
2014-11-03,25.772,26.434,25.638,26.123,223845,0
2014-11-04,26.045,26.141,25.695,26.007,140785,0
2014-11-05,26.123,27.181,26.123,26.715,370592,0
2014-11-06,26.754,27.589,26.577,27.529,300256,0
2014-11-07,27.529,27.716,26.901,27.201,250578,0
2014-11-10,27.133,27.483,26.871,27.142,103091,0
2014-11-11,27.171,27.279,27.035,27.103,107520,0
2014-11-12,27.044,28.066,27.044,27.85,205260,0
2014-11-13,27.793,28.161,27.559,27.88,114532,0
2014-11-14,27.763,27.958,27.492,27.803,190715,0
2014-11-17,27.696,27.754,27.24,27.279,101023,0
2014-11-18,27.386,27.619,27.063,27.083,115949,0
2014-11-19,26.976,27.386,26.754,26.957,176591,0
2014-11-20,27.016,27.308,26.764,27.181,638729,0
2014-11-21,27.696,27.909,27.103,27.405,315503,0
2014-11-24,27.483,27.813,27.269,27.668,721716,0
2014-11-25,29.24,30.894,29.145,30.387,1075416,0
2014-11-26,31.085,31.883,30.687,31.445,684056,0
2014-11-28,31.573,32.649,31.29,31.823,274813,0
2014-12-01,31.669,31.843,30.727,31.416,462912,0
2014-12-02,31.573,32.707,31.27,31.63,433152,0
2014-12-03,31.738,32.437,31.533,32.087,358588,0
2014-12-04,32.194,32.319,30.97,31.689,448162,0
2014-12-05,31.553,32.087,31.165,31.31,711985,0
2014-12-08,31.358,31.603,30.582,30.707,418174,0
2014-12-09,30.447,30.736,30.027,30.717,615883,0
2014-12-10,30.687,30.796,29.504,29.58,364174,0
2014-12-11,29.815,30.348,29.532,29.872,259066,0
2014-12-12,29.57,30.26,29.348,30.085,389679,0
2014-12-15,30.28,30.348,29.484,29.929,277371,0
2014-12-16,29.882,30.368,29.599,29.618,321711,0
2014-12-17,29.815,30.59,29.551,30.543,354947,0
2014-12-18,31.007,31.145,30.318,30.677,302955,0
2014-12-19,30.572,30.582,28.022,28.031,1826183,0
2014-12-22,29.101,29.783,28.966,29.443,511438,0
2014-12-23,29.705,30.796,29.636,29.823,329885,0
2014-12-24,29.823,30.259,29.51,29.636,185679,0
2014-12-26,29.9,30.22,29.616,30.007,221063,0
2014-12-29,30.094,31.086,29.957,31.008,309949,0
2014-12-30,31.028,31.612,30.697,31.399,266676,0
2014-12-31,31.585,31.954,31.301,31.301,373240,0
2015-01-02,31.418,31.427,30.307,30.599,239220,0
2015-01-05,30.484,30.904,30.211,30.386,263788,0
2015-01-06,29.656,30.144,28.887,28.975,358306,0
2015-01-07,29.315,30.192,29.052,30.065,379752,0
2015-01-08,30.376,31.156,30.211,31.126,384426,0
2015-01-09,31.166,31.311,29.832,30.289,298052,0
2015-01-12,30.386,30.746,30.026,30.59,212751,0
2015-01-13,30.668,31.595,30.618,30.786,458306,0
2015-01-14,30.396,30.494,29.793,30.259,222076,0
2015-01-15,30.269,30.426,28.994,29.217,239770,0
2015-01-16,29.042,29.539,28.564,29.305,387654,0
2015-01-20,29.198,29.443,28.391,28.682,309370,0
2015-01-21,28.583,28.8,28.117,28.643,199260,0
2015-01-22,28.936,29.305,28.499,29.061,244833,0
2015-01-23,29.111,29.481,28.906,29.404,164436,0
2015-01-26,29.267,29.587,28.966,29.558,150201,0
2015-01-27,29.803,30.016,29.384,29.89,177564,0
2015-01-28,29.987,30.22,28.653,28.916,220961,0
2015-01-29,29.111,29.365,28.623,29.315,241715,0
2015-01-30,28.946,29.061,27.523,27.642,402567,0
2015-02-02,27.738,27.992,26.503,27.864,387301,0
2015-02-03,28.06,28.731,27.542,28.653,427936,0
2015-02-04,28.46,28.712,28.1,28.322,294585,0
2015-02-05,28.43,28.623,28.254,28.401,241393,0
2015-02-06,28.613,28.623,28.05,28.214,223233,0
2015-02-09,28.234,28.623,27.992,28.194,231223,0
2015-02-10,28.391,28.573,28.165,28.479,127579,0
2015-02-11,28.46,28.643,28.204,28.244,151447,0
2015-02-12,28.401,28.653,28.04,28.391,136656,0
2015-02-13,28.44,28.643,28.175,28.508,199438,0
2015-02-17,28.43,28.828,28.42,28.673,196045,0
2015-02-18,28.546,28.682,28.254,28.469,157505,0
2015-02-19,28.44,28.741,28.204,28.722,219452,0
2015-02-20,28.751,28.985,28.593,28.838,193117,0
2015-02-23,28.936,29.052,28.702,28.936,165272,0
2015-02-24,29.004,29.091,28.682,28.887,142118,0
2015-02-25,28.819,29.091,28.722,28.956,170419,0
2015-02-26,28.848,29.101,28.722,28.956,126464,0
2015-02-27,28.838,29.325,28.781,29.208,384412,0
2015-03-02,29.267,29.89,29.111,29.852,409097,0
2015-03-03,29.705,30.746,29.539,30.677,468052,0
2015-03-04,30.628,30.845,30.104,30.618,338638,0
2015-03-05,30.687,30.816,30.114,30.307,287590,0
2015-03-06,30.183,30.599,29.909,30.075,293548,0
2015-03-09,30.055,31.146,30.026,31.136,490343,0
2015-03-10,30.874,31.341,30.766,31.215,791693,0
2015-03-11,30.144,30.269,28.479,29.217,1218459,0
2015-03-12,29.823,29.823,29.101,29.345,649030,0
2015-03-13,29.433,29.636,29.004,29.267,432927,0
2015-03-16,29.491,29.597,29.374,29.481,481303,0
2015-03-17,29.548,30.484,29.315,30.22,466718,0
2015-03-18,30.192,30.638,29.462,30.513,363802,0
2015-03-19,30.494,31.507,30.426,31.107,459935,0
2015-03-20,31.362,31.674,31.157,31.303,492093,0
2015-03-23,31.237,32.015,30.952,31.557,444153,0
2015-03-24,31.489,31.939,31.283,31.674,252514,0
2015-03-25,31.645,31.859,31.197,31.217,444668,0
2015-03-26,31.217,31.537,30.875,31.479,338290,0
2015-03-27,31.507,32.084,31.217,31.762,391786,0
2015-03-30,31.986,32.524,31.859,32.201,366677,0
2015-03-31,32.172,32.298,31.869,32.005,347790,0
2015-04-01,31.899,31.899,31.127,31.197,355404,0
2015-04-02,31.313,32.084,31.187,31.714,300067,0
2015-04-06,31.449,32.064,31.117,31.167,359607,0
2015-04-07,31.029,31.371,30.865,30.923,378973,0
2015-04-08,30.904,31.391,30.767,31.177,284078,0
2015-04-09,31.177,31.353,30.317,30.386,279616,0
2015-04-10,30.456,30.618,30.219,30.229,288179,0
2015-04-13,30.297,30.767,30.093,30.638,332758,0
2015-04-14,30.618,30.697,29.664,29.762,290638,0
2015-04-15,29.926,30.035,29.585,29.85,264423,0
2015-04-16,29.879,30.133,29.732,29.899,176412,0
2015-04-17,29.693,29.713,28.932,29.078,277520,0
2015-04-20,29.332,29.431,28.854,29.332,350549,0
2015-04-21,29.362,29.469,28.971,29.372,196658,0
2015-04-22,29.352,29.469,28.893,29.411,156266,0
2015-04-23,29.421,29.936,29.312,29.781,162023,0
2015-04-24,29.899,30.113,29.517,30.044,157218,0
2015-04-27,30.172,30.991,29.85,30.163,506155,0
2015-04-28,30.035,30.475,29.781,30.015,429705,0
2015-04-29,29.926,29.926,28.834,29.019,420482,0
2015-04-30,28.893,29.185,28.569,28.981,658648,0
2015-05-01,29.166,29.499,28.962,29.312,287255,0
2015-05-04,29.362,29.517,28.893,29.068,198919,0
2015-05-05,28.991,29.078,28.541,28.777,300783,0
2015-05-06,28.796,29.029,28.209,28.599,251724,0
2015-05-07,28.629,29.244,28.589,29.039,317827,0
2015-05-08,29.391,29.956,29.391,29.614,213981,0
2015-05-11,29.624,30.015,29.624,29.752,138145,0
2015-05-12,29.624,29.674,29.215,29.322,163823,0
2015-05-13,29.401,29.614,28.922,29.527,272702,0
2015-05-14,29.762,29.791,29.195,29.634,332961,0
2015-05-15,29.693,30.143,29.45,30.064,201388,0
2015-05-18,30.064,30.658,30.064,30.658,238742,0
2015-05-19,30.717,30.856,30.123,30.229,267718,0
2015-05-20,30.219,30.406,29.732,30.317,222282,0
2015-05-21,30.219,30.628,30.015,30.59,364424,0
2015-05-22,30.618,30.687,30.015,30.268,219003,0
2015-05-26,30.044,30.163,29.302,29.431,408582,0
2015-05-27,31.227,31.391,29.703,30.648,851005,0
2015-05-28,30.952,31.137,30.163,30.904,672286,0
2015-05-29,31.009,31.058,29.966,30.182,218387,0
2015-06-01,30.248,30.972,29.869,29.956,338082,0
2015-06-02,29.917,30.885,29.781,30.357,282271,0
2015-06-03,30.317,31.391,30.064,31.077,417303,0
2015-06-04,31.147,31.664,30.914,31.587,253642,0
2015-06-05,31.459,31.869,31.157,31.694,209371,0
2015-06-08,31.547,32.025,31.498,31.625,171451,0
2015-06-09,31.42,31.704,30.797,31.147,177647,0
2015-06-10,31.381,31.723,31.019,31.097,240805,0
2015-06-11,31.058,31.635,30.962,31.362,159282,0
2015-06-12,31.362,31.645,31.137,31.527,136916,0
2015-06-15,31.469,31.684,30.797,31.283,225255,0
2015-06-16,31.097,31.588,30.806,31.459,142853,0
2015-06-17,31.568,31.655,31.167,31.508,153487,0
2015-06-18,31.489,32.183,31.391,32.076,202573,0
2015-06-19,32.193,32.585,31.89,32.183,333361,0
2015-06-22,32.309,32.359,31.655,31.783,220468,0
2015-06-23,31.744,32.329,31.695,32.174,152957,0
2015-06-24,32.096,32.309,31.763,31.85,144694,0
2015-06-25,31.968,31.968,31.439,31.734,141524,0
2015-06-26,31.92,32.468,31.598,31.91,538285,0
2015-06-29,31.81,32.086,30.716,30.825,258710,0
2015-06-30,30.961,31.247,30.756,31.077,251046,0
2015-07-01,31.283,31.801,31.057,31.754,176291,0
2015-07-02,31.88,32.203,31.607,31.84,331008,0
2015-07-06,31.362,32.106,31.107,31.449,196743,0
2015-07-07,31.4,31.538,30.696,31.333,177008,0
2015-07-08,31.82,31.82,30.922,31.187,294399,0
2015-07-09,31.578,31.598,30.941,31.353,343178,0
2015-07-10,31.636,31.773,31.247,31.489,109620,0
2015-07-13,31.754,32.251,31.626,31.997,283458,0
2015-07-14,32.007,32.145,31.695,31.978,175787,0
2015-07-15,31.92,32.145,31.538,31.89,214214,0
2015-07-16,32.126,32.83,31.89,32.507,346858,0
2015-07-17,32.409,32.642,32.222,32.3,158909,0
2015-07-20,32.77,33.082,32.136,32.3,303195,0
2015-07-21,32.271,32.271,31.578,31.88,358004,0
2015-07-22,31.724,32.203,31.636,32.027,134674,0
2015-07-23,32.027,32.183,31.381,31.498,214537,0
2015-07-24,31.459,31.459,30.686,30.736,195005,0
2015-07-27,30.521,30.845,30.217,30.806,164839,0
2015-07-28,30.864,31.137,30.315,31.097,231510,0
2015-07-29,31.137,31.92,30.746,31.82,353094,0
2015-07-30,31.685,32.517,31.646,31.95,206457,0
2015-07-31,31.968,32.448,31.801,32.309,156965,0
2015-08-03,32.3,32.468,31.85,32.212,225573,0
2015-08-04,32.174,32.546,32.126,32.165,175373,0
2015-08-05,32.369,32.74,32.136,32.478,111051,0
2015-08-06,32.438,32.438,31.538,31.724,163149,0
2015-08-07,31.548,31.85,31.256,31.293,156658,0
2015-08-10,31.528,31.705,31.137,31.469,197971,0
2015-08-11,31.293,31.558,31.127,31.489,94220,0
2015-08-12,31.265,31.293,30.657,31.137,121175,0
2015-08-13,31.147,31.801,31.008,31.665,180588,0
2015-08-14,31.685,32.037,31.646,31.958,139070,0
2015-08-17,31.801,32.546,31.675,32.546,133242,0
2015-08-18,32.399,32.83,32.359,32.623,250735,0
2015-08-19,32.379,32.985,32.145,32.889,202879,0
2015-08-20,32.487,32.536,31.773,31.82,165862,0
2015-08-21,30.56,31.793,30.56,31.008,285299,0
2015-08-24,30.56,30.816,29.113,29.62,381944,0
2015-08-25,30.404,30.404,29.387,29.437,345223,0
2015-08-26,30.189,30.746,29.269,30.627,358616,0
2015-08-27,30.922,31.92,30.061,31.127,468646,0
2015-08-28,30.981,32.83,30.521,32.497,902628,0
2015-08-31,32.478,32.78,32.037,32.565,246951,0
2015-09-01,31.93,32.575,31.439,31.578,317817,0
2015-09-02,32.066,32.379,31.353,31.665,291535,0
2015-09-03,31.93,32.369,31.724,31.83,291844,0
2015-09-04,31.469,31.87,31.323,31.685,276095,0
2015-09-08,32.096,32.096,31.616,31.754,383568,0
2015-09-09,32.183,32.261,31.763,31.81,323849,0
2015-09-10,31.588,31.88,30.647,30.776,262257,0
2015-09-11,30.511,30.845,30.256,30.676,315569,0
2015-09-14,30.657,30.913,30.345,30.696,245418,0
2015-09-15,30.676,31.5,30.463,31.373,204365,0
2015-09-16,31.324,31.853,31.266,31.795,141555,0
2015-09-17,31.813,32.646,31.795,32.177,220894,0
2015-09-18,31.813,32.186,31.148,31.58,508005,0
2015-09-21,31.943,32.569,31.58,32.089,224874,0
2015-09-22,31.813,32.099,31.628,31.755,149472,0
2015-09-23,31.913,32.53,31.755,31.971,247147,0
2015-09-24,31.765,31.873,30.904,31.168,271962,0
2015-09-25,31.461,31.491,30.776,31.058,257828,0
2015-09-28,31.068,31.068,29.325,29.598,403639,0
2015-09-29,29.638,29.678,29.059,29.305,303129,0
2015-09-30,29.502,30.07,29.236,29.921,289662,0
2015-10-01,29.884,30.314,29.286,29.618,195284,0
2015-10-02,29.453,30.393,29.295,30.383,327514,0
2015-10-05,30.617,31.373,30.541,31.314,263639,0
2015-10-06,31.158,31.324,30.324,30.433,252422,0
2015-10-07,30.57,30.657,29.884,29.951,365164,0
2015-10-08,30.03,30.923,29.864,30.776,188450,0
2015-10-09,30.746,31.019,30.139,30.443,215793,0
2015-10-12,30.58,31.128,30.403,30.904,110283,0
2015-10-13,30.716,31.108,30.169,30.188,149168,0
2015-10-14,30.304,30.57,29.806,30.198,173350,0
2015-10-15,30.226,30.816,29.981,30.796,108664,0
2015-10-16,30.932,31.019,30.295,30.334,166104,0
2015-10-19,30.354,31.048,30.354,30.991,216369,0
2015-10-20,30.874,31.188,30.736,30.756,116157,0
2015-10-21,30.816,30.999,30.149,30.216,221712,0
2015-10-22,30.413,30.502,29.678,29.767,198959,0
2015-10-23,29.806,30.01,27.345,27.923,474743,0
2015-10-26,27.953,28.628,27.953,28.335,289354,0
2015-10-27,28.226,28.226,27.394,27.512,311600,0
2015-10-28,27.521,28.598,27.374,28.157,553305,0
2015-10-29,28.325,30.02,28.226,29.588,267521,0
2015-10-30,29.568,30.324,29.325,29.951,299253,0
2015-11-02,30.05,30.169,29.355,29.796,272040,0
2015-11-03,29.826,30.413,29.767,30.265,237117,0
2015-11-04,30.139,30.169,29.012,29.365,228221,0
2015-11-05,29.492,29.931,29.05,29.913,210486,0
2015-11-06,29.638,29.884,29.158,29.668,192939,0
2015-11-09,29.549,29.549,28.598,29.089,210102,0
2015-11-10,29.158,29.717,28.884,29.52,297517,0
2015-11-11,29.404,29.434,28.345,28.512,391385,0
2015-11-12,28.454,28.521,28.041,28.101,208956,0
2015-11-13,27.669,27.669,25.748,25.777,490762,0
2015-11-16,25.874,26.374,25.63,26.346,342310,0
2015-11-17,26.539,27.041,25.845,26.384,387407,0
2015-11-18,26.493,27.316,26.317,27.11,313538,0
2015-11-19,27.002,27.825,27.002,27.62,362613,0
2015-11-20,27.874,28.677,27.874,28.246,306190,0
2015-11-23,28.177,28.638,28.003,28.415,406282,0
2015-11-24,28.138,28.444,28.101,28.276,357921,0
2015-11-25,29.355,31.118,28.658,29.05,759612,0
2015-11-27,29.02,29.079,28.757,28.875,158043,0
2015-11-30,28.884,28.943,27.521,27.54,450969,0
2015-12-01,27.65,28.061,27.58,27.993,245004,0
2015-12-02,28.128,28.463,28.003,28.325,320188,0
2015-12-03,28.177,28.677,27.983,28.101,524869,0
2015-12-04,28.111,28.668,28.003,28.578,216404,0
2015-12-07,28.628,28.628,28.148,28.236,198856,0
2015-12-08,27.963,28.483,27.669,28.365,183450,0
2015-12-09,28.138,28.727,28.023,28.148,271298,0
2015-12-10,28.148,28.405,27.913,27.953,143554,0
2015-12-11,27.698,28.081,27.521,27.669,271604,0
2015-12-14,27.669,28.081,27.257,27.394,256408,0
2015-12-15,27.6,27.785,27.1,27.247,245788,0
2015-12-16,27.483,27.775,27.12,27.678,203039,0
2015-12-17,27.688,27.785,26.619,26.629,324658,0
2015-12-18,26.464,26.806,25.884,26.091,914084,0
2015-12-21,26.091,26.454,25.924,26.227,366695,0
2015-12-22,26.394,27.041,26.247,26.942,310705,0
2015-12-23,27.13,27.13,26.688,26.895,440460,0
2015-12-24,26.875,26.905,26.364,26.539,228668,0
2015-12-28,26.413,26.737,26.165,26.285,322899,0
2015-12-29,26.483,27.031,26.463,27.012,297874,0
2015-12-30,26.914,27.1,26.678,26.698,207743,0
2015-12-31,26.648,26.806,26.315,26.354,129209,0
2016-01-04,25.716,26.079,25.352,25.822,287748,0
2016-01-05,25.991,26.089,25.567,25.812,133649,0
2016-01-06,25.439,25.783,25.164,25.294,186794,0
2016-01-07,24.712,25.822,24.712,25.254,255647,0
2016-01-08,25.244,25.244,23.258,23.288,449968,0
2016-01-11,23.327,23.779,23.278,23.592,288926,0
2016-01-12,24.036,24.409,23.524,24.036,331048,0
2016-01-13,24.084,24.201,22.894,23.131,323391,0
2016-01-14,23.179,23.926,22.816,23.749,383963,0
2016-01-15,23.209,24.211,23.209,23.956,530108,0
2016-01-19,24.152,24.162,23.445,23.838,402091,0
2016-01-20,23.485,24.781,23.317,24.682,459990,0
2016-01-21,24.722,25.294,24.498,24.574,397055,0
2016-01-22,24.95,25.361,24.742,25.184,237187,0
2016-01-25,25.124,25.332,24.801,24.871,246991,0
2016-01-26,25.036,25.862,24.95,25.647,398362,0
2016-01-27,25.204,25.607,24.861,25.322,476717,0
2016-01-28,25.607,25.716,25.174,25.518,252648,0
2016-01-29,25.647,26.413,25.538,26.413,294977,0
2016-02-01,26.155,26.539,25.891,26.413,321924,0
2016-02-02,26.324,26.512,26.109,26.275,293610,0
2016-02-03,26.492,26.492,25.381,25.419,413633,0
2016-02-04,25.134,25.361,24.762,25.085,276886,0
2016-02-05,24.821,25.075,24.122,24.142,324566,0
2016-02-08,23.898,24.152,23.478,24.065,190835,0
2016-02-09,23.818,24.478,23.818,24.162,231897,0
2016-02-10,24.409,24.851,24.241,24.251,171712,0
2016-02-11,23.878,24.419,23.878,24.201,165112,0
2016-02-12,24.289,24.977,24.289,24.94,150107,0
2016-02-16,25.184,25.931,24.997,25.706,154261,0
2016-02-17,25.961,26.558,25.764,26.285,234915,0
2016-02-18,26.265,26.359,25.745,26.119,176527,0
2016-02-19,25.921,26.175,25.547,25.991,176897,0
2016-02-22,26.225,26.628,26.205,26.483,250909,0
2016-02-23,26.423,26.845,26.039,26.737,225351,0
2016-02-24,26.443,27.434,26.235,27.405,172900,0
2016-02-25,27.966,28.682,27.219,27.552,275142,0
2016-02-26,27.612,27.787,27.11,27.602,254075,0
2016-02-29,27.632,28.104,27.429,27.847,303852,0
2016-03-01,27.976,27.976,26.678,27.856,379570,0
2016-03-02,27.827,28.259,27.509,27.966,213397,0
2016-03-03,27.906,28.399,27.71,28.239,301398,0
2016-03-04,28.19,28.742,28.016,28.379,243636,0
2016-03-07,28.269,28.752,28.151,28.516,176994,0
2016-03-08,28.289,28.418,28.112,28.18,202031,0
2016-03-09,28.309,28.448,28.039,28.199,153089,0
2016-03-10,28.329,28.467,27.632,27.906,254443,0
2016-03-11,28.249,28.83,27.991,28.782,293815,0
2016-03-14,28.732,28.977,28.19,28.702,208199,0
2016-03-15,28.652,28.722,28.369,28.477,188708,0
2016-03-16,26.532,27.926,26.079,26.344,689653,0
2016-03-17,26.245,26.512,25.97,26.275,719579,0
2016-03-18,26.403,27.635,26.403,26.886,871877,0
2016-03-21,26.906,27.25,26.787,26.906,711911,0
2016-03-22,26.807,27.082,26.579,26.629,327754,0
2016-03-23,26.512,26.689,26.275,26.364,431369,0
2016-03-24,26.364,26.549,25.93,26.383,383344,0
2016-03-28,26.532,27.595,26.388,27.142,468284,0
2016-03-29,27.112,27.88,26.979,27.85,269490,0
2016-03-30,27.9,28.156,27.516,27.635,286212,0
2016-03-31,27.635,28.02,27.555,27.87,320699,0
2016-04-01,27.625,27.97,27.368,27.368,308572,0
2016-04-04,27.477,27.477,26.413,26.473,338343,0
2016-04-05,26.305,26.589,25.99,26.048,285009,0
2016-04-06,26.108,26.344,25.841,26.185,223316,0
2016-04-07,26.078,26.225,25.231,25.301,326476,0
2016-04-08,25.271,25.311,24.748,24.897,391260,0
2016-04-11,24.993,25.339,24.867,25.141,352291,0
2016-04-12,25.141,25.261,24.493,25.082,275978,0
2016-04-13,25.32,25.536,25.013,25.536,557985,0
2016-04-14,25.526,25.87,25.388,25.615,221540,0
2016-04-15,25.605,25.861,25.536,25.811,135219,0
2016-04-18,25.831,25.94,25.714,25.9,125902,0
2016-04-19,26.01,26.205,25.655,25.684,165520,0
2016-04-20,25.684,26.063,25.526,25.9,311786,0
2016-04-21,26.039,26.039,25.32,25.418,138827,0
2016-04-22,25.447,25.714,25.107,25.506,350224,0
2016-04-25,25.526,25.526,25.075,25.301,172286,0
2016-04-26,25.368,26.048,25.359,26.019,139543,0
2016-04-27,25.92,26.185,25.457,25.792,121712,0
2016-04-28,25.625,25.714,25.092,25.201,155964,0
2016-04-29,25.221,25.221,24.738,24.837,186601,0
2016-05-02,24.983,24.983,24.668,24.847,251551,0
2016-05-03,24.668,24.966,24.424,24.638,242865,0
2016-05-04,24.541,24.718,24.255,24.531,171283,0
2016-05-05,24.473,24.609,23.605,23.624,358587,0
2016-05-06,23.537,24,23.142,23.98,239731,0
2016-05-09,23.95,24.579,23.95,24.284,452381,0
2016-05-10,24.284,24.284,23.861,24.116,217523,0
2016-05-11,23.831,23.831,22.817,22.925,434568,0
2016-05-12,22.945,23.142,22.483,22.679,265044,0
2016-05-13,22.531,23.191,22.215,22.709,373470,0
2016-05-16,22.669,22.857,22.284,22.649,424750,0
2016-05-17,22.679,22.802,21.694,21.84,552458,0
2016-05-18,21.703,21.95,21.388,21.625,310013,0
2016-05-19,21.615,22.025,21.506,21.684,232183,0
2016-05-20,21.675,21.98,21.516,21.97,302473,0
2016-05-23,21.87,22.127,21.615,21.743,343974,0
2016-05-24,21.428,21.813,20.955,21.241,843099,0
2016-05-25,21.231,21.418,21.058,21.151,830846,0
2016-05-26,21.171,21.457,21.073,21.398,814906,0
2016-05-27,23.752,25.271,23.152,25.052,2836000,0
2016-05-31,25.052,25.052,23.901,24.097,669190,0
2016-06-01,24.097,24.648,24.05,24.424,364701,0
2016-06-02,24.473,24.877,24.443,24.817,295802,0
2016-06-03,24.827,25.033,24.531,24.738,394885,0
2016-06-06,24.916,24.916,24.503,24.541,283258,0
2016-06-07,24.424,24.926,24.384,24.638,206847,0
2016-06-08,24.658,24.956,24.551,24.837,232404,0
2016-06-09,24.748,24.852,24.294,24.599,329632,0
2016-06-10,24.394,24.599,24.21,24.374,294757,0
2016-06-13,24.334,24.483,23.791,23.881,427175,0
2016-06-14,23.911,24.088,23.654,23.92,260534,0
2016-06-15,24.107,24.83,24.107,24.395,379455,0
2016-06-16,24.305,24.345,23.92,24.088,265893,0
2016-06-17,24.157,24.533,24.02,24.196,496500,0
2016-06-20,24.405,24.86,24.147,24.186,337401,0
2016-06-21,24.266,24.285,23.762,23.821,218785,0
2016-06-22,23.871,23.911,23.377,23.406,179916,0
2016-06-23,23.653,23.732,23.317,23.367,183873,0
2016-06-24,22.695,23.546,22.542,23.406,588190,0
2016-06-27,23.248,23.248,22.132,22.567,335557,0
2016-06-28,22.824,22.992,22.567,22.645,276479,0
2016-06-29,22.942,23.633,22.892,23.516,258253,0
2016-06-30,23.633,23.92,23.44,23.92,412599,0
2016-07-01,23.99,24.275,23.901,24.069,203075,0
2016-07-05,24.059,24.167,23.416,23.693,175769,0
2016-07-06,23.614,24.266,23.574,24.196,213578,0
2016-07-07,24.256,24.611,24.157,24.385,189322,0
2016-07-08,24.72,25.275,24.715,25.125,236677,0
2016-07-11,25.175,26.133,25.175,26.114,429679,0
2016-07-12,26.143,26.44,25.817,26.212,395529,0
2016-07-13,26.37,26.45,26.016,26.252,261871,0
2016-07-14,26.341,26.637,26.143,26.172,196798,0
2016-07-15,26.302,26.41,26.025,26.202,303551,0
2016-07-18,26.212,26.885,26.212,26.845,366737,0
2016-07-19,26.885,26.973,26.162,26.172,286059,0
2016-07-20,26.242,26.687,25.837,26.617,223627,0
2016-07-21,26.5,26.597,25.966,26.054,176460,0
2016-07-22,25.996,26.143,25.451,25.876,245365,0
2016-07-25,25.926,26.272,25.847,26.242,159443,0
2016-07-26,26.341,26.617,26.143,26.232,245122,0
2016-07-27,26.331,26.687,26.182,26.547,255082,0
2016-07-28,26.5,26.556,25.699,26.133,182521,0
2016-07-29,26.035,26.103,25.719,26.006,210966,0
2016-08-01,25.896,26.143,25.66,25.679,298811,0
2016-08-02,25.58,25.58,24.919,25.075,378756,0
2016-08-03,24.929,24.986,24.445,24.81,255384,0
2016-08-04,24.91,25.135,24.177,24.275,346265,0
2016-08-05,24.475,25.095,24.425,24.939,264081,0
2016-08-08,24.968,25.185,24.8,24.949,160134,0
2016-08-09,24.85,24.85,24.186,24.216,204935,0
2016-08-10,24.335,24.523,23.94,23.95,244911,0
2016-08-11,24.236,24.919,24.236,24.455,350635,0
2016-08-12,24.475,24.8,24.335,24.533,250139,0
2016-08-15,24.601,24.929,24.601,24.83,254939,0
2016-08-16,24.77,24.986,24.572,24.64,253639,0
2016-08-17,24.475,24.996,24.266,24.996,379488,0
2016-08-18,25.135,25.59,25.105,25.471,253536,0
2016-08-19,25.471,25.896,25.392,25.63,213342,0
2016-08-22,25.55,25.64,25.165,25.62,352496,0
2016-08-23,25.738,26.109,25.372,25.916,414417,0
2016-08-24,25.787,25.916,25.471,25.521,214804,0
2016-08-25,25.451,25.541,25.155,25.225,322671,0
2016-08-26,25.245,25.58,24.75,25.075,272702,0
2016-08-29,25.046,25.499,24.949,25.421,343863,0
2016-08-30,25.245,25.431,23.94,23.97,856166,0
2016-08-31,23.861,26.321,22.841,25.63,1836079,0
2016-09-01,25.57,25.57,24.177,24.355,773527,0
2016-09-02,24.425,24.87,24.206,24.455,327751,0
2016-09-06,24.485,24.514,23.978,24.325,450543,0
2016-09-07,24.256,24.76,24.03,24.67,428199,0
2016-09-08,24.552,25.006,24.523,24.919,331677,0
2016-09-09,24.7,24.959,24.355,24.365,325968,0
2016-09-12,24.256,24.949,24.186,24.91,288669,0
2016-09-13,24.611,25.026,24.365,24.485,249506,0
2016-09-14,24.533,24.78,24.216,24.445,240448,0
2016-09-15,24.355,25.057,24.225,25.038,308141,0
2016-09-16,24.911,25.147,24.445,24.701,533559,0
2016-09-19,24.761,25.067,24.651,24.93,293452,0
2016-09-20,25.077,25.077,24.265,24.562,431902,0
2016-09-21,24.761,24.93,24.405,24.871,232957,0
2016-09-22,24.968,25.217,24.821,25.087,286807,0
2016-09-23,25.047,25.424,25.047,25.336,223184,0
2016-09-26,25.137,25.346,24.94,24.94,221622,0
2016-09-27,24.95,25.267,24.94,25.008,228276,0
2016-09-28,24.95,25.057,24.581,24.701,216140,0
2016-09-29,24.651,24.891,24.375,24.385,206337,0
2016-09-30,24.533,25.177,24.315,25.057,290940,0
2016-10-03,24.978,25.267,24.781,25.197,240539,0
2016-10-04,25.177,25.613,25.177,25.395,156565,0
2016-10-05,25.405,26.129,25.405,26,205222,0
2016-10-06,25.95,26.287,25.583,25.781,162715,0
2016-10-07,25.861,26.307,25.703,25.831,309867,0
2016-10-10,25.98,26.187,25.91,26.109,129667,0
2016-10-11,26.089,26.129,25.703,25.9,187741,0
2016-10-12,25.99,26.653,25.9,26.396,158942,0
2016-10-13,26.207,26.207,25.727,25.94,169433,0
2016-10-14,26.03,26.129,25.738,25.92,138296,0
2016-10-17,25.88,26.052,25.464,25.484,140823,0
2016-10-18,25.673,25.693,25.157,25.167,174326,0
2016-10-19,25.247,25.563,24.841,25.454,187315,0
2016-10-20,25.356,25.643,25.317,25.405,181737,0
2016-10-21,25.127,25.375,24.978,25.356,236159,0
2016-10-24,25.464,25.781,25.424,25.504,84885,0
2016-10-25,25.307,25.317,24.791,25.117,238482,0
2016-10-26,25.028,25.573,24.988,24.988,126689,0
2016-10-27,25.097,25.097,24.077,24.097,346244,0
2016-10-28,24.077,24.435,23.959,24.126,355304,0
2016-10-31,24.136,24.821,24.136,24.781,259676,0
2016-11-01,24.661,24.901,24.049,24.215,236259,0
2016-11-02,24.176,24.505,23.999,24.176,263360,0
2016-11-03,24.265,24.315,23.919,23.979,179958,0
2016-11-04,24.039,24.465,23.939,24.039,221416,0
2016-11-07,24.523,24.701,24.305,24.505,229689,0
2016-11-08,24.485,24.821,24.185,24.621,127995,0
2016-11-09,24.195,25.841,23.989,25.811,213367,0
2016-11-10,26.147,27.674,26.147,26.96,446318,0
2016-11-11,27.129,28.119,26.613,28.071,593395,0
2016-11-14,28.338,29.546,28.111,28.398,379678,0
2016-11-15,28.338,28.338,26.486,27.02,428096,0
2016-11-16,27.02,27.565,26.753,26.95,508898,0
2016-11-17,27.059,27.476,26.733,27.308,409754,0
2016-11-18,27.189,27.605,26.603,27.466,295568,0
2016-11-21,27.446,27.585,26.882,27.059,301119,0
2016-11-22,27.248,28.488,27.069,28.188,502322,0
2016-11-23,29.725,33.163,29.477,32.192,1664663,0
2016-11-25,31.835,33.392,31.697,32.747,404460,0
2016-11-28,32.707,33.173,32.271,32.757,521747,0
2016-11-29,32.797,32.946,31.975,32.251,498631,0
2016-11-30,32.182,33.024,31.845,32.44,469667,0
2016-12-01,32.202,33.322,32.202,32.499,387830,0
2016-12-02,32.381,32.956,31.915,32.579,263883,0
2016-12-05,32.687,33.528,32.589,33.213,345081,0
2016-12-06,33.392,33.658,32.817,33.49,341076,0
2016-12-07,34.363,35.73,34.144,35.511,482272,0
2016-12-08,35.75,36.076,34.957,35.59,491780,0
2016-12-09,35.531,35.63,34.734,35.264,288514,0
2016-12-12,35.294,35.323,34.53,35.105,351421,0
2016-12-13,33.539,35.085,33.5,34.749,266900,0
2016-12-14,35.423,36.274,34.204,35.541,486667,0
2016-12-15,35.76,36.026,34.373,34.55,390708,0
2016-12-16,34.679,35.438,34.144,34.253,821510,0
2016-12-19,34.461,35.105,34.174,34.61,393054,0
2016-12-20,34.897,35.394,34.759,35.284,271741,0
2016-12-21,35.036,35.244,34.689,34.719,212257,0
2016-12-22,34.779,34.858,32.952,33.249,448080,0
2016-12-23,33.259,33.984,33.259,33.468,202500,0
2016-12-27,33.329,33.855,33.14,33.389,187930,0
2016-12-28,33.448,33.726,32.902,33.249,172989,0
2016-12-29,33.299,33.766,32.643,32.922,147960,0
2016-12-30,32.962,33.031,32.366,32.585,213571,0
2017-01-03,32.912,33.041,32.048,32.376,231198,0
2017-01-04,32.633,33.706,32.633,33.22,387892,0
2017-01-05,32.595,32.595,31.255,31.76,321515,0
2017-01-06,31.829,31.829,31.005,31.075,231609,0
2017-01-09,30.946,31.323,30.788,31.125,278507,0
2017-01-10,30.976,31.899,30.976,31.642,246641,0
2017-01-11,31.681,31.681,30.519,31.205,306592,0
2017-01-12,31.015,31.185,30.46,30.886,241721,0
2017-01-13,31.005,31.245,30.489,30.847,242515,0
2017-01-17,30.886,32.595,30.886,31.283,415968,0
2017-01-18,31.205,31.592,30.748,31.313,170680,0
2017-01-19,31.373,31.373,30.241,30.43,185421,0
2017-01-20,30.4,30.847,30.102,30.549,168368,0
2017-01-23,30.509,30.569,29.973,30.361,190826,0
2017-01-24,30.47,31.025,30.361,30.708,170192,0
2017-01-25,30.966,31.335,30.479,31.135,226616,0
2017-01-26,31.025,31.293,30.023,30.142,324332,0
2017-01-27,30.211,30.211,29.397,29.536,223928,0
2017-01-30,29.289,29.904,28.921,29.576,184887,0
2017-01-31,29.229,30.569,28.702,30.529,320149,0
2017-02-01,30.638,30.886,30.003,30.37,211835,0
2017-02-02,30.39,31.045,29.923,30.47,202358,0
2017-02-03,30.529,30.926,30.159,30.44,279749,0
2017-02-06,30.39,30.995,29.963,30.102,230887,0
2017-02-07,30.191,30.221,29.417,29.447,239786,0
2017-02-08,29.407,30.182,29.328,30.013,205265,0
2017-02-09,30.033,31.095,30.033,30.876,214157,0
2017-02-10,31.115,31.472,30.896,31.313,319592,0
2017-02-13,31.492,31.552,30.479,30.529,209965,0
2017-02-14,30.341,31.323,30.341,30.678,160516,0
2017-02-15,30.579,30.936,30.4,30.827,118203,0
2017-02-16,30.728,31.045,29.864,30.063,125020,0
2017-02-17,29.993,30.46,29.864,30.261,198535,0
2017-02-21,30.539,30.886,30.281,30.718,139112,0
2017-02-22,30.658,30.966,30.42,30.738,183029,0
2017-02-23,30.798,30.798,29.486,29.616,185828,0
2017-02-24,29.566,30.906,29.566,30.509,196444,0
2017-02-27,30.47,30.698,30.023,30.489,188014,0
2017-02-28,30.261,30.261,29.318,29.656,205781,0
2017-03-01,30.191,30.514,29.328,29.636,364144,0
2017-03-02,29.656,29.904,29.353,29.765,221934,0
2017-03-03,30.41,32.595,29.407,30.112,509373,0
2017-03-06,30.003,30.321,29.289,29.824,435339,0
2017-03-07,29.576,30.112,29.457,29.526,150688,0
2017-03-08,29.546,30.4,29.134,30.063,215806,0
2017-03-09,29.993,30.291,29.486,29.695,247084,0
2017-03-10,29.844,30.738,29.427,30.678,457422,0
2017-03-13,30.628,30.758,29.894,29.983,257998,0
2017-03-14,29.953,30.748,29.943,30.45,354542,0
2017-03-15,30.559,31.273,30.271,31.095,367345,0
2017-03-16,31.055,31.78,31.015,31.492,591774,0
2017-03-17,28.08,28.308,26.676,27.81,2198295,0
2017-03-20,27.184,27.382,26.148,26.168,948442,0
2017-03-21,26.238,26.278,25.104,25.89,843119,0
2017-03-22,25.88,26.308,25.502,26.248,728560,0
2017-03-23,26.268,27.014,25.95,26.488,603598,0
2017-03-24,26.388,26.606,26.05,26.518,464574,0
2017-03-27,26.228,26.766,25.92,26.666,406113,0
2017-03-28,26.546,26.796,26.368,26.726,320517,0
2017-03-29,26.696,27.562,26.686,27.064,338931,0
2017-03-30,26.926,27.204,26.636,27.054,413575,0
2017-03-31,27.094,27.094,26.11,26.288,489893,0
2017-04-03,26.298,26.378,25.93,26.03,371321,0
2017-04-04,25.95,25.95,25.279,25.412,320107,0
2017-04-05,25.472,25.8,24.736,24.816,349379,0
2017-04-06,24.826,25.542,24.781,25.323,353592,0
2017-04-07,25.254,25.572,25.229,25.482,263887,0
2017-04-10,25.492,25.93,25.154,25.382,349917,0
2017-04-11,25.372,25.81,25.294,25.682,271914,0
2017-04-12,25.85,26.02,25.526,25.751,321198,0
2017-04-13,25.722,25.91,25.512,25.9,484355,0
2017-04-17,26.01,26.13,25.768,25.99,353209,0
2017-04-18,26.02,26.258,25.82,26.198,182009,0
2017-04-19,26.318,27.174,26.258,27.114,359658,0
2017-04-20,27.314,28.308,27.204,27.98,325803,0
2017-04-21,27.92,28.188,27.721,28.03,363011,0
2017-04-24,28.537,28.636,27.99,28.318,540080,0
2017-04-25,28.498,28.746,28.268,28.278,240336,0
2017-04-26,28.408,29.069,28.368,28.776,273058,0
2017-04-27,28.935,28.935,28.468,28.656,175246,0
2017-04-28,28.646,28.945,28.403,28.676,298299,0
2017-05-01,28.736,28.965,28.408,28.448,328051,0
2017-05-02,28.478,28.676,28.288,28.358,271450,0
2017-05-03,28.308,28.338,27.78,27.91,446273,0
2017-05-04,27.98,28.158,27.234,27.402,280776,0
2017-05-05,27.492,27.78,27.194,27.77,293084,0
2017-05-08,27.8,27.91,27.482,27.741,264733,0
2017-05-09,27.741,28.188,27.741,27.96,214589,0
2017-05-10,27.95,28.576,27.95,28.428,227515,0
2017-05-11,28.158,28.248,26.616,26.994,286623,0
2017-05-12,26.796,26.796,26.08,26.278,287160,0
2017-05-15,26.248,26.606,26,26.04,546114,0
2017-05-16,25.92,26.308,25.612,25.96,395683,0
2017-05-17,25.582,25.875,25.214,25.692,339177,0
2017-05-18,25.78,26.198,25.632,25.632,264973,0
2017-05-19,25.512,25.512,24.388,24.408,469052,0
2017-05-22,24.488,25.502,24.478,25.412,352639,0
2017-05-23,25.442,25.464,24.696,24.776,388653,0
2017-05-24,24.706,25.114,24.527,24.816,451297,0
2017-05-25,24.984,25.084,24.328,24.696,616111,0
2017-05-26,26.846,27.144,25.741,26.944,837797,0
2017-05-30,27.91,28.168,27.204,27.502,536473,0
2017-05-31,27.552,27.552,26.716,27.204,379742,0
2017-06-01,27.264,27.502,26.866,27.462,481781,0
2017-06-02,27.552,27.672,26.786,27.124,403548,0
2017-06-05,27.034,27.034,26.656,26.826,295440,0
2017-06-06,26.706,26.766,25.751,26.168,368689,0
2017-06-07,26.188,26.468,25.88,26.418,180180,0
2017-06-08,26.498,26.636,26.263,26.408,188714,0
2017-06-09,26.418,27.452,26.198,27.372,287705,0
2017-06-12,27.343,28.308,27.343,27.721,253112,0
2017-06-13,27.682,27.87,27.244,27.512,221719,0
2017-06-14,27.572,27.582,26.974,27.522,336048,0
2017-06-15,27.193,27.422,26.584,27.183,174840,0
2017-06-16,26.724,26.724,26.106,26.614,405098,0
2017-06-19,26.654,26.844,26.195,26.724,226046,0
2017-06-20,26.654,26.654,25.796,25.946,193441,0
2017-06-21,25.846,26.155,25.098,25.308,269332,0
2017-06-22,25.298,25.816,24.938,25.677,308371,0
2017-06-23,25.677,26.205,25.527,26.155,292898,0
2017-06-26,26.225,27.023,26.126,26.953,302883,0
2017-06-27,26.953,27.761,26.814,27.432,330641,0
2017-06-28,27.592,27.841,27.502,27.702,210150,0
2017-06-29,27.752,28.589,27.692,27.961,338770,0
2017-06-30,28.121,28.151,27.452,27.712,206925,0
2017-07-03,27.831,28.54,27.692,28.4,91769,0
2017-07-05,28.25,28.485,27.352,27.572,201916,0
2017-07-06,27.472,27.472,26.624,26.834,309630,0
2017-07-07,26.874,27.323,26.744,27.273,124835,0
2017-07-10,27.033,27.033,26.465,26.515,240990,0
2017-07-11,26.584,26.744,26.255,26.604,246717,0
2017-07-12,26.754,26.953,26.385,26.475,167609,0
2017-07-13,26.594,27.422,26.375,27.303,216670,0
2017-07-14,27.313,27.372,26.614,27.073,264299,0
2017-07-17,27.083,27.761,26.963,27.243,380702,0
2017-07-18,27.203,27.215,26.235,26.385,422483,0
2017-07-19,26.425,26.784,26.285,26.574,283010,0
2017-07-20,26.704,26.934,26.295,26.774,147080,0
2017-07-21,27.173,27.223,26.245,26.594,161785,0
2017-07-24,26.385,26.724,25.417,25.697,242799,0
2017-07-25,25.846,26.764,25.751,26.614,226717,0
2017-07-26,26.714,27.153,26.684,27.073,178240,0
2017-07-27,27.083,27.766,26.834,27.712,212951,0
2017-07-28,27.801,27.991,27.203,27.532,870580,0
2017-07-31,27.592,27.592,26.564,27.213,218188,0
2017-08-01,27.382,27.672,26.874,27.372,298847,0
2017-08-02,27.263,27.263,26.215,26.295,270541,0
2017-08-03,26.305,26.854,26.016,26.116,154138,0
2017-08-04,26.305,26.694,25.697,26.225,274148,0
2017-08-07,26.255,26.584,26.026,26.345,121171,0
2017-08-08,26.554,27.532,26.554,26.814,180150,0
2017-08-09,26.584,26.584,25.916,26.225,236402,0
2017-08-10,26.006,26.006,25.108,25.178,179813,0
2017-08-11,24.899,25.736,24.649,25.717,235731,0
2017-08-14,25.846,25.846,25.417,25.477,159430,0
2017-08-15,25.437,25.687,24.709,24.719,302141,0
2017-08-16,24.769,24.948,24.639,24.759,337597,0
2017-08-17,24.739,24.879,24.25,24.28,420282,0
2017-08-18,23.841,24.061,23.243,23.442,528851,0
2017-08-21,23.472,23.487,22.335,22.664,686534,0
2017-08-22,22.953,24.899,22.953,24.19,794928,0
2017-08-23,24.031,24.569,23.912,24.44,237632,0
2017-08-24,24.749,25.687,24.41,25.198,955097,0
2017-08-25,25.178,26.265,25.108,26.235,568969,0
2017-08-28,26.325,26.34,25.268,25.407,935847,0
2017-08-29,24.978,25.337,24.31,24.749,1051449,0
2017-08-30,25.836,28.121,25.836,26.644,1684284,0
2017-08-31,26.734,27.392,26.724,26.914,758394,0
2017-09-01,27.033,27.712,27.033,27.702,298429,0
2017-09-05,27.662,27.851,26.794,26.864,478072,0
2017-09-06,26.934,27.761,26.894,27.333,372834,0
2017-09-07,27.452,27.502,27.063,27.333,157862,0
2017-09-08,27.283,27.632,27.173,27.422,345609,0
2017-09-11,27.791,27.961,27.507,27.881,208734,0
2017-09-12,27.951,28.47,27.951,28.2,162467,0
2017-09-13,28.38,28.988,28.38,28.669,199894,0
2017-09-14,28.629,28.719,28.151,28.36,308554,0
2017-09-15,28.5,28.83,28.34,28.82,621436,0
2017-09-18,28.91,29.03,28.49,28.55,169452,0
2017-09-19,28.61,28.79,28.31,28.47,247785,0
2017-09-20,28.43,28.95,28.17,28.85,377500,0
2017-09-21,28.93,29.23,28.93,29.2,436014,0
2017-09-22,29.08,29.71,28.87,29.62,269152,0
2017-09-25,29.63,30.33,29.53,30.06,526705,0
2017-09-26,30.16,30.48,29.88,30.23,241538,0
2017-09-27,30.4,30.68,30.05,30.39,469207,0
2017-09-28,30.36,30.63,30.2,30.59,391369,0
2017-09-29,30.81,30.86,30.43,30.52,307688,0
2017-10-02,30.57,31.16,30.21,31.12,230142,0
2017-10-03,31.06,31.27,30.61,30.95,218792,0
2017-10-04,30.98,31.18,30.57,30.59,183149,0
2017-10-05,30.56,31.11,30.31,30.83,267218,0
2017-10-06,30.65,30.66,30.03,30.23,507219,0
2017-10-09,30.23,30.435,29.33,29.56,555742,0
2017-10-10,29.67,30.19,29.67,29.92,214147,0
2017-10-11,29.94,29.99,29.34,29.36,240385,0
2017-10-12,29.19,29.44,28.21,28.52,267422,0
2017-10-13,28.56,28.65,27.77,27.9,543710,0
2017-10-16,27.82,28.2,27.39,27.43,454281,0
2017-10-17,27.48,28.06,27.4,27.91,228062,0
2017-10-18,28.09,28.55,28.01,28.4,253779,0
2017-10-19,28.2,28.42,27.95,28.02,143270,0
2017-10-20,28.38,29.51,28.33,29.45,276507,0
2017-10-23,29.46,30.12,29.271,29.83,476196,0
2017-10-24,29.89,30.355,29.89,30.17,185930,0
2017-10-25,30.23,30.367,29.36,30.24,306491,0
2017-10-26,30.33,30.79,30.33,30.52,203956,0
2017-10-27,30.32,30.32,29.19,29.74,232503,0
2017-10-30,29.6,29.65,28.05,28.28,326746,0
2017-10-31,28.22,28.22,27.2,27.33,444001,0
2017-11-01,27.59,27.82,26.89,27.33,228516,0
2017-11-02,27.3,27.96,27.14,27.83,192077,0
2017-11-03,27.83,28.05,27.65,27.79,191739,0
2017-11-06,27.9,28.11,27.685,27.95,181408,0
2017-11-07,28.04,28.04,26.54,27.02,450887,0
2017-11-08,26.96,27.3,26.6,27.29,224568,0
2017-11-09,27.1,28.56,27.1,28.21,159849,0
2017-11-10,28.09,28.79,28.09,28.62,161364,0
