Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.076,13.264,12.981,13.264,432572,0
2005-02-28,13.259,13.259,12.901,13,399991,0
2005-03-01,13.005,13.282,13.005,13.23,389775,0
2005-03-02,13.118,13.272,12.944,12.971,388988,0
2005-03-03,13.062,13.15,12.892,12.976,422153,0
2005-03-04,13.057,13.193,12.949,13.09,783834,0
2005-03-07,13.127,13.341,13.033,13.235,604806,0
2005-03-08,13.217,13.29,12.986,13.095,667862,0
2005-03-09,13.169,13.169,12.601,12.606,736179,0
2005-03-10,12.71,12.906,12.629,12.812,1173848,0
2005-03-11,12.794,12.944,12.492,12.624,348232,0
2005-03-14,12.563,12.892,12.516,12.672,348515,0
2005-03-15,12.658,12.844,12.399,12.421,426162,0
2005-03-16,12.394,12.544,12.23,12.314,347893,0
2005-03-17,12.375,12.375,12.01,12.087,484638,0
2005-03-18,12.127,12.156,11.925,12.039,561426,0
2005-03-21,11.982,12.179,11.934,12.048,225990,0
2005-03-22,12.161,12.322,11.939,11.958,188229,0
2005-03-23,11.958,12.068,11.778,11.792,382683,0
2005-03-24,11.811,11.953,11.639,11.639,458908,0
2005-03-28,11.63,11.826,11.576,11.58,349247,0
2005-03-29,11.528,11.552,11.224,11.253,559931,0
2005-03-30,11.334,11.63,11.329,11.613,562234,0
2005-03-31,11.69,11.732,11.419,11.677,601773,0
2005-04-01,11.754,11.892,11.542,11.797,902006,0
2005-04-04,11.783,11.839,11.649,11.717,695054,0
2005-04-05,11.712,11.877,11.603,11.732,418449,0
2005-04-06,11.844,12.068,11.759,12.034,758966,0
2005-04-07,11.987,12.282,11.896,12.267,489582,0
2005-04-08,12.3,12.3,12.039,12.156,512297,0
2005-04-11,12.175,12.179,11.754,11.759,512696,0
2005-04-12,11.732,11.839,11.452,11.802,415750,0
2005-04-13,11.759,11.783,11.433,11.538,642631,0
2005-04-14,11.547,11.594,11.121,11.148,817897,0
2005-04-15,11.201,11.262,10.908,10.941,598254,0
2005-04-18,10.941,11.167,10.889,11,528994,0
2005-04-19,11.084,11.277,11.061,11.239,370640,0
2005-04-20,11.438,11.509,11.056,11.093,568741,0
2005-04-21,11.253,11.324,11.027,11.148,580284,0
2005-04-22,11.135,11.135,10.781,10.889,418823,0
2005-04-25,10.851,11,10.701,10.725,654518,0
2005-04-26,10.748,10.781,10.348,10.409,1019472,0
2005-04-27,10.404,10.404,10.042,10.377,1023978,0
2005-04-28,10.292,10.358,10.136,10.183,571787,0
2005-04-29,10.198,10.447,10.079,10.25,1088387,0
2005-05-02,10.212,10.414,10.183,10.343,399661,0
2005-05-03,10.305,10.409,10.217,10.348,474381,0
2005-05-04,10.348,10.711,10.25,10.701,807417,0
2005-05-05,10.757,11.186,10.706,11.121,1131478,0
2005-05-06,11.177,11.248,11.023,11.215,680046,0
2005-05-09,11.239,11.324,10.963,11.324,399281,0
2005-05-10,11.334,11.92,11.177,11.654,910835,0
2005-05-11,11.625,11.703,11.371,11.603,450042,0
2005-05-12,11.63,11.816,11.357,11.523,568504,0
2005-05-13,11.514,11.649,11.385,11.561,752149,0
2005-05-16,11.608,11.987,11.495,11.987,655275,0
2005-05-17,11.887,12.015,11.797,12.01,432668,0
2005-05-18,11.872,12.384,11.872,12.356,691459,0
2005-05-19,12.417,12.417,12.17,12.23,419790,0
2005-05-20,12.286,12.286,12.132,12.203,240680,0
2005-05-23,12.166,12.286,12.006,12.058,523750,0
2005-05-24,11.977,12.235,11.977,12.179,310662,0
2005-05-25,12.151,12.203,11.92,11.991,157497,0
2005-05-26,12.082,12.222,12.063,12.198,228886,0
2005-05-27,12.263,12.263,12.063,12.188,184407,0
2005-05-31,12.151,12.245,12.113,12.184,505774,0
2005-06-01,12.156,12.193,12.015,12.147,395480,0
2005-06-02,12.175,12.249,12.063,12.227,456439,0
2005-06-03,12.258,12.263,12.058,12.063,430925,0
2005-06-06,12.025,12.365,12.025,12.36,416033,0
2005-06-07,12.337,12.638,12.286,12.341,442268,0
2005-06-08,12.341,12.492,12.267,12.318,364108,0
2005-06-09,12.327,12.454,12.203,12.407,266689,0
2005-06-10,12.439,12.497,12.337,12.399,167760,0
2005-06-13,12.337,12.568,12.272,12.389,162677,0
2005-06-14,12.337,12.473,12.3,12.459,179068,0
2005-06-15,12.52,12.525,12.147,12.318,562702,0
2005-06-16,12.282,12.535,12.277,12.459,561436,0
2005-06-17,12.554,12.597,12.282,12.459,575234,0
2005-06-20,12.407,12.601,12.36,12.407,150090,0
2005-06-21,12.492,12.615,12.444,12.601,218993,0
2005-06-22,12.578,12.762,12.544,12.658,235399,0
2005-06-23,12.624,12.802,12.478,12.478,330530,0
2005-06-24,12.444,12.525,11.949,12.01,424350,0
2005-06-27,12.058,12.058,11.788,11.887,546583,0
2005-06-28,11.915,12.23,11.849,12.23,332313,0
2005-06-29,12.249,12.43,12.156,12.263,295819,0
2005-06-30,12.304,12.421,12.249,12.29,359997,0
2005-07-01,12.318,12.539,12.203,12.322,378717,0
2005-07-05,12.263,12.7,12.184,12.7,466997,0
2005-07-06,12.719,12.734,12.435,12.492,269830,0
2005-07-07,12.399,12.435,11.934,12.188,716648,0
2005-07-08,12.132,12.906,12.132,12.877,367034,0
2005-07-11,12.952,13.3,12.882,13.3,435323,0
2005-07-12,13.188,13.332,13.072,13.184,315828,0
2005-07-13,13.118,13.193,12.789,13.169,443211,0
2005-07-14,13.332,13.478,13.304,13.406,340658,0
2005-07-15,13.29,13.492,13.29,13.492,289305,0
2005-07-18,13.478,13.511,13.267,13.277,361851,0
2005-07-19,13.322,13.611,13.314,13.578,290015,0
2005-07-20,14.732,15.842,14.436,15.786,4338349,0
2005-07-21,15.289,15.824,15.28,15.418,1835935,0
2005-07-22,15.466,15.489,14.628,15.456,886365,0
2005-07-25,15.399,15.602,14.886,15.027,549184,0
2005-07-26,14.934,15.37,14.934,15.14,432115,0
2005-07-27,15.261,15.37,14.834,15.121,386148,0
2005-07-28,15.121,15.578,15.032,15.578,268580,0
2005-07-29,15.461,15.715,15.451,15.66,593389,0
2005-08-01,15.583,15.757,15.404,15.597,346148,0
2005-08-02,15.493,15.71,15.385,15.693,297333,0
2005-08-03,15.67,15.71,15.475,15.546,460425,0
2005-08-04,15.489,15.493,14.745,14.924,420423,0
2005-08-05,14.886,14.951,14.534,14.571,481578,0
2005-08-08,14.713,14.736,14.46,14.628,413308,0
2005-08-09,14.675,14.82,14.571,14.703,246481,0
2005-08-10,14.759,15.003,14.516,14.718,375625,0
2005-08-11,14.684,14.764,14.493,14.493,514545,0
2005-08-12,14.441,14.595,14.29,14.497,371824,0
2005-08-15,14.474,14.74,14.347,14.727,340743,0
2005-08-16,14.736,14.755,14.169,14.295,472542,0
2005-08-17,14.272,14.614,14.226,14.502,287940,0
2005-08-18,14.413,14.431,14.108,14.249,392349,0
2005-08-19,14.216,14.633,14.216,14.418,243019,0
2005-08-22,14.521,14.708,14.46,14.59,285672,0
2005-08-23,14.547,14.604,14.338,14.362,269509,0
2005-08-24,14.426,14.694,14.221,14.24,271519,0
2005-08-25,14.216,14.418,14.178,14.258,413028,0
2005-08-26,14.226,14.235,13.867,13.948,385329,0
2005-08-29,13.943,14.06,13.642,13.967,391391,0
2005-08-30,13.933,14.023,13.511,13.797,313268,0
2005-08-31,13.82,14.164,13.473,13.962,454794,0
2005-09-01,13.985,14.079,13.775,14.013,363842,0
2005-09-02,13.957,14.395,13.957,14.245,358332,0
2005-09-06,14.281,14.585,14.216,14.502,356808,0
2005-09-07,14.464,14.521,14.065,14.164,360038,0
2005-09-08,14.108,14.173,13.853,14.098,361122,0
2005-09-09,14.093,14.422,14.07,14.347,414801,0
2005-09-12,14.29,14.783,14.197,14.755,461802,0
2005-09-13,14.666,14.666,14.07,14.127,423873,0
2005-09-14,14.131,14.202,13.742,13.9,373523,0
2005-09-15,13.862,14.197,13.862,14.173,451940,0
2005-09-16,14.221,14.666,14.112,14.666,1460152,0
2005-09-19,14.628,14.708,14.136,14.226,339495,0
2005-09-20,14.263,14.722,14.197,14.362,344241,0
2005-09-21,14.295,14.314,13.666,13.784,319688,0
2005-09-22,13.839,13.839,13.398,13.578,321394,0
2005-09-23,13.544,13.709,13.309,13.615,234663,0
2005-09-26,13.699,13.938,13.473,13.788,551113,0
2005-09-27,13.853,13.886,13.259,13.473,293718,0
2005-09-28,13.435,13.784,13.29,13.638,273551,0
2005-09-29,13.568,13.914,13.398,13.876,214560,0
2005-09-30,13.971,14.245,13.676,14.112,386098,0
2005-10-03,14.084,14.652,14.013,14.642,529999,0
2005-10-04,14.671,14.891,14.333,14.367,435907,0
2005-10-05,14.281,14.657,13.761,14.178,554958,0
2005-10-06,14.253,14.441,13.779,13.895,605367,0
2005-10-07,13.967,14.221,13.525,14.093,453175,0
2005-10-10,14.164,14.367,13.834,14.159,407366,0
2005-10-11,14.197,14.249,13.652,13.657,351798,0
2005-10-12,13.573,13.752,13.136,13.582,486068,0
2005-10-13,13.53,14.103,13.336,13.971,1256514,0
2005-10-14,14.093,14.093,13.516,13.812,554584,0
2005-10-17,13.77,13.77,13.282,13.704,513324,0
2005-10-18,13.459,13.891,12.587,13.081,1197649,0
2005-10-19,12.995,13.067,12.568,12.957,1046007,0
2005-10-20,12.991,13.207,12.724,13.081,539564,0
2005-10-21,13.019,13.421,13.019,13.217,358285,0
2005-10-24,13.259,13.559,13.15,13.559,235136,0
2005-10-25,13.473,13.521,13.225,13.425,324394,0
2005-10-26,13.304,13.506,13.019,13.217,445203,0
2005-10-27,13.131,13.259,12.638,12.762,526436,0
2005-10-28,12.872,13.245,12.681,13.16,295508,0
2005-10-31,13.225,13.487,13.15,13.411,435030,0
2005-11-01,13.327,13.449,13.123,13.24,352268,0
2005-11-02,13.304,13.919,13.304,13.797,367368,0
2005-11-03,13.924,14.173,13.924,14.155,530018,0
2005-11-04,14.192,14.441,14.173,14.39,524891,0
2005-11-07,14.469,14.542,14.24,14.309,589121,0
2005-11-08,14.169,14.45,14.079,14.357,294572,0
2005-11-09,14.263,14.506,14.192,14.426,309943,0
2005-11-10,14.386,14.745,14.197,14.623,515632,0
2005-11-11,14.521,14.599,14.39,14.488,113849,0
2005-11-14,14.464,14.652,14.45,14.502,310542,0
2005-11-15,14.426,14.538,14.074,14.084,362413,0
2005-11-16,14.089,14.286,14.074,14.197,303313,0
2005-11-17,14.197,14.4,14.117,14.29,605241,0
2005-11-18,14.376,14.511,14.338,14.408,427233,0
2005-11-21,14.426,14.502,14.371,14.4,481753,0
2005-11-22,14.502,14.614,14.4,14.557,351542,0
2005-11-23,14.497,14.783,14.497,14.557,222663,0
2005-11-25,14.511,14.689,14.511,14.647,39307,0
2005-11-28,14.755,14.755,14.305,14.324,489341,0
2005-11-29,14.431,14.516,14.245,14.474,419266,0
2005-11-30,14.333,14.561,14.018,14.521,479523,0
2005-12-01,14.561,14.876,14.479,14.764,471112,0
2005-12-02,14.689,14.759,14.436,14.694,261272,0
2005-12-05,14.619,14.619,14.098,14.267,480496,0
2005-12-06,14.267,14.422,14.136,14.183,330148,0
2005-12-07,14.263,14.371,13.718,13.895,597864,0
2005-12-08,13.985,14.089,13.406,13.492,641610,0
2005-12-09,13.421,13.953,13.421,13.867,393225,0
2005-12-12,13.834,14.098,13.834,14.027,259207,0
2005-12-13,14.862,15.299,14.713,15.017,1779273,0
2005-12-14,15.154,15.346,15.022,15.145,661200,0
2005-12-15,15.15,15.154,14.576,14.736,404503,0
2005-12-16,14.774,14.934,14.516,14.798,901110,0
2005-12-19,14.684,14.97,14.46,14.679,365091,0
2005-12-20,14.604,14.9,14.557,14.619,216516,0
2005-12-21,14.547,14.811,14.418,14.619,298582,0
2005-12-22,14.585,14.745,14.3,14.525,291486,0
2005-12-23,14.609,14.807,14.566,14.727,115174,0
2005-12-27,14.764,14.881,14.249,14.249,264018,0
2005-12-28,14.29,14.404,14.036,14.352,135746,0
2005-12-29,14.309,14.484,14.202,14.286,150082,0
2005-12-30,14.207,14.305,13.816,14.122,375236,0
2006-01-03,14.23,14.333,13.718,13.967,806423,0
2006-01-04,13.858,14.547,13.858,14.253,520101,0
2006-01-05,14.211,14.876,14.202,14.713,1048115,0
2006-01-06,14.783,15.187,14.783,15.116,458686,0
2006-01-09,15.173,15.602,14.722,15.121,983198,0
2006-01-10,13.844,14.657,13.449,14.493,3333227,0
2006-01-11,14.595,14.764,14.178,14.367,1235812,0
2006-01-12,14.226,14.258,14.009,14.108,759212,0
2006-01-13,14.05,14.3,14.009,14.089,382255,0
2006-01-17,14.089,14.169,13.938,13.98,410637,0
2006-01-18,13.849,14.173,13.752,13.943,591136,0
2006-01-19,14.046,14.267,13.9,14.074,502553,0
2006-01-20,14.146,14.197,13.853,13.872,410845,0
2006-01-23,14.05,14.05,13.661,13.849,583334,0
2006-01-24,13.919,14.173,13.839,13.91,631088,0
2006-01-25,14.013,14.027,13.825,13.9,604411,0
2006-01-26,13.406,13.516,12.757,13.052,3499388,0
2006-01-27,13.118,13.957,13.057,13.77,1433746,0
2006-01-30,13.752,13.967,13.611,13.671,783363,0
2006-01-31,13.611,13.825,13.611,13.695,515489,0
2006-02-01,13.611,13.844,13.573,13.671,486685,0
2006-02-02,13.676,13.723,13.516,13.652,443360,0
2006-02-03,13.619,13.69,13.264,13.314,667127,0
2006-02-06,13.282,13.421,13.188,13.364,551418,0
2006-02-07,13.304,13.482,13.024,13.24,707476,0
2006-02-08,13.184,13.619,13.184,13.544,439497,0
2006-02-09,13.535,13.606,13.1,13.11,674557,0
2006-02-10,13.062,13.322,13.014,13.277,788756,0
2006-02-13,13.179,13.336,13.123,13.123,376780,0
2006-02-14,13.193,13.318,12.93,13.203,395037,0
2006-02-15,13.155,13.336,13.095,13.254,393239,0
2006-02-16,13.277,13.463,13.212,13.267,331625,0
2006-02-17,13.336,13.336,13.095,13.123,267238,0
2006-02-21,13.105,13.235,12.906,12.939,336658,0
2006-02-22,13.024,13.184,12.906,13.131,236482,0
2006-02-23,13.043,13.062,12.906,12.93,330288,0
2006-02-24,12.896,13.131,12.896,13.095,280849,0
2006-02-27,13.1,13.327,13.024,13.062,331828,0
2006-02-28,13.024,13.3,12.863,12.911,511365,0
2006-03-01,13,13.463,12.906,13.459,928627,0
2006-03-02,13.444,13.549,13.374,13.511,502374,0
2006-03-03,13.463,13.742,13.416,13.634,1332549,0
2006-03-06,13.709,13.709,13.563,13.671,487112,0
2006-03-07,13.611,13.685,13.355,13.43,695195,0
2006-03-08,13.425,13.425,13.24,13.264,614519,0
2006-03-09,13.277,13.454,13.141,13.374,370193,0
2006-03-10,13.341,13.478,13.314,13.406,252943,0
2006-03-13,13.492,13.611,13.341,13.36,369312,0
2006-03-14,13.369,13.463,13.282,13.44,333944,0
2006-03-15,13.416,13.492,13.29,13.425,289158,0
2006-03-16,13.421,13.473,13.225,13.282,1196619,0
2006-03-17,13.36,13.411,13.259,13.332,846089,0
2006-03-20,13.295,13.406,13.277,13.398,345177,0
2006-03-21,13.355,13.388,13.057,13.15,412886,0
2006-03-22,13.095,13.29,13.048,13.235,261513,0
2006-03-23,13.174,13.225,13.057,13.188,442689,0
2006-03-24,13.212,13.341,13.081,13.341,222683,0
2006-03-27,13.254,13.272,13.076,13.141,284578,0
2006-03-28,13.131,13.259,13.095,13.123,230410,0
2006-03-29,13.09,13.336,13.09,13.314,389068,0
2006-03-30,13.374,13.676,13.341,13.606,637161,0
2006-03-31,13.501,13.938,13.501,13.91,654514,0
2006-04-03,13.91,14.079,13.853,13.867,493574,0
2006-04-04,13.967,14.027,13.82,13.872,343601,0
2006-04-05,13.881,14.009,13.82,14.009,346415,0
2006-04-06,13.967,14.079,13.867,14.07,312153,0
2006-04-07,14.084,14.084,13.544,13.676,365316,0
2006-04-10,13.671,13.676,13.095,13.136,480634,0
2006-04-11,13.188,13.318,12.911,13,336604,0
2006-04-12,13.024,13.282,12.92,13.188,191533,0
2006-04-13,13.212,13.497,12.981,13.36,275276,0
2006-04-17,13.322,13.364,13.105,13.188,515781,0
2006-04-18,13.141,13.24,13.1,13.222,504224,0
2006-04-19,13.277,13.53,13.16,13.497,382943,0
2006-04-20,13.421,13.924,13.421,13.9,585136,0
2006-04-21,13.891,14.009,13.587,13.657,485168,0
2006-04-24,13.704,13.82,13.43,13.647,477754,0
2006-04-25,12.729,13.406,11.949,12.087,2841189,0
2006-04-26,12.082,12.592,11.991,12.394,1645386,0
2006-04-27,12.3,12.638,12.091,12.468,889310,0
2006-04-28,12.394,12.638,12.282,12.506,549204,0
2006-05-01,12.454,12.611,12.267,12.314,771713,0
2006-05-02,12.407,12.573,12.113,12.516,556940,0
2006-05-03,12.506,12.775,12.402,12.686,664574,0
2006-05-04,12.734,12.995,12.653,12.949,743956,0
2006-05-05,13.019,13.141,12.892,13.113,370956,0
2006-05-08,13.019,13.146,12.887,13.136,752210,0
2006-05-09,13.076,13.212,13.024,13.193,697308,0
2006-05-10,13.193,13.393,13.086,13.141,936053,0
2006-05-11,13.067,13.1,12.539,12.696,709388,0
2006-05-12,12.677,12.734,12.286,12.544,672252,0
2006-05-15,12.511,12.606,12.198,12.402,668691,0
2006-05-16,12.375,12.487,12.123,12.175,476190,0
2006-05-17,12.087,12.277,12.077,12.096,714725,0
2006-05-18,12.188,12.375,12.034,12.034,743968,0
2006-05-19,12.034,12.179,11.821,12.006,363607,0
2006-05-22,11.944,12.38,11.773,12.203,580414,0
2006-05-23,12.286,12.601,12.207,12.351,583138,0
2006-05-24,12.38,12.516,11.963,12.375,506060,0
2006-05-25,12.463,12.558,12.267,12.558,400397,0
2006-05-26,12.568,12.784,12.389,12.568,420262,0
2006-05-30,12.563,12.563,11.736,11.746,971746,0
2006-05-31,11.754,11.853,11.584,11.783,1136750,0
2006-06-01,11.844,12.175,11.717,12.137,567017,0
2006-06-02,12.227,12.227,12.01,12.179,430915,0
2006-06-05,12.179,12.193,11.839,11.872,568242,0
2006-06-06,11.953,11.953,11.576,11.722,585089,0
2006-06-07,11.732,12.058,11.618,11.654,291377,0
2006-06-08,11.639,11.958,11.608,11.788,532443,0
2006-06-09,11.877,11.958,11.712,11.727,248144,0
2006-06-12,11.727,11.778,11.457,11.5,449787,0
2006-06-13,11.5,12.034,11.38,11.92,643866,0
2006-06-14,11.882,12.17,11.75,12.082,785883,0
2006-06-15,12.137,12.407,12.1,12.286,579948,0
2006-06-16,12.254,12.318,12.087,12.096,1790785,0
2006-06-19,12.091,12.118,11.759,11.906,724757,0
2006-06-20,11.872,12.096,11.773,11.949,226537,0
2006-06-21,11.939,12.227,11.863,12.053,282507,0
2006-06-22,11.991,11.991,11.693,11.797,671837,0
2006-06-23,11.75,11.849,11.603,11.754,317267,0
2006-06-26,11.811,11.868,11.708,11.849,272327,0
2006-06-27,11.872,11.872,11.433,11.514,315788,0
2006-06-28,11.608,11.807,11.589,11.773,406463,0
2006-06-29,11.853,12.235,11.727,12.235,346728,0
2006-06-30,12.318,12.356,11.972,12.217,1262860,0
2006-07-03,12.132,12.295,11.977,12.254,177222,0
2006-07-05,12.127,12.198,11.783,11.968,341929,0
2006-07-06,12.015,12.113,11.835,11.972,308939,0
2006-07-07,11.925,12.034,11.736,11.741,323840,0
2006-07-10,11.764,11.925,11.717,11.722,308123,0
2006-07-11,11.717,11.741,11.39,11.618,844572,0
2006-07-12,11.58,11.589,10.977,11.074,1053807,0
2006-07-13,11.056,11.135,10.837,10.963,587756,0
2006-07-14,10.871,11.158,10.871,11.009,623082,0
2006-07-17,11.027,11.121,10.795,10.982,389520,0
2006-07-18,11.065,11.32,10.884,11.143,792233,0
2006-07-19,10.447,10.715,10.122,10.442,1693532,0
2006-07-20,10.428,10.538,10.188,10.198,1182755,0
2006-07-21,10.136,10.202,9.795,9.93,616066,0
2006-07-24,10.028,10.606,10.028,10.457,555298,0
2006-07-25,10.433,10.743,10.367,10.533,507606,0
2006-07-26,10.457,10.538,10.305,10.334,506999,0
2006-07-27,10.418,10.48,10.005,10.069,690903,0
2006-07-28,10.155,11.046,10.15,11.023,713878,0
2006-07-31,10.972,11.148,10.814,11.074,681976,0
2006-08-01,11.005,11.162,10.733,10.871,600305,0
2006-08-02,10.927,11.301,10.927,11.272,615901,0
2006-08-03,11.14,11.476,10.856,11.423,567013,0
2006-08-04,11.58,12.01,11.282,11.428,709984,0
2006-08-07,11.296,11.428,10.99,11.061,472306,0
2006-08-08,11.098,11.201,10.889,10.889,652565,0
2006-08-09,11.009,11.121,10.644,10.687,828301,0
2006-08-10,10.574,10.842,10.509,10.752,782672,0
2006-08-11,10.706,10.941,10.593,10.879,332554,0
2006-08-14,10.931,11.371,10.931,11.177,435018,0
2006-08-15,11.409,11.613,11.361,11.584,227282,0
2006-08-16,11.649,11.807,11.603,11.75,615137,0
2006-08-17,11.677,11.887,11.677,11.816,324701,0
2006-08-18,11.849,11.849,11.457,11.741,518751,0
2006-08-21,11.644,11.673,11.414,11.495,214512,0
2006-08-22,11.442,11.485,11.361,11.428,312125,0
2006-08-23,11.485,11.552,11.093,11.182,329810,0
2006-08-24,11.239,11.267,11.051,11.162,280090,0
2006-08-25,11.098,11.361,11.093,11.205,1503008,0
2006-08-28,11.234,11.668,11.205,11.639,1627720,0
2006-08-29,11.668,11.831,11.528,11.797,335052,0
2006-08-30,11.821,12.184,11.807,12.02,429293,0
2006-08-31,12.072,12.109,11.868,11.982,441779,0
2006-09-01,12.091,12.118,11.853,11.882,259960,0
2006-09-05,11.934,12.151,11.821,12.096,290647,0
2006-09-06,11.977,12.142,11.839,11.839,521584,0
2006-09-07,11.764,11.944,11.552,11.708,230589,0
2006-09-08,11.712,11.877,11.663,11.741,212904,0
2006-09-11,11.639,11.754,11.48,11.542,367788,0
2006-09-12,11.576,12.02,11.457,11.896,399725,0
2006-09-13,11.939,11.996,11.797,11.953,250738,0
2006-09-14,11.944,12.001,11.773,11.839,339679,0
2006-09-15,11.93,11.968,11.566,11.797,948241,0
2006-09-18,11.732,11.872,11.686,11.732,515138,0
2006-09-19,11.732,11.759,11.32,11.428,677284,0
2006-09-20,11.457,11.618,11.376,11.476,958347,0
2006-09-21,11.509,11.542,11.186,11.22,858178,0
2006-09-22,11.224,11.224,10.955,11.167,273579,0
2006-09-25,11.196,11.376,11.162,11.357,615502,0
2006-09-26,11.38,11.594,11.305,11.324,775387,0
2006-09-27,11.291,11.495,11.291,11.457,688274,0
2006-09-28,11.519,12.01,11.504,11.911,1467375,0
2006-09-29,11.896,12.001,11.835,11.853,609221,0
2006-10-02,11.826,11.868,11.58,11.608,432602,0
2006-10-03,11.547,11.613,11.201,11.305,788423,0
2006-10-04,11.296,11.69,11.182,11.658,1632825,0
2006-10-05,11.621,11.835,11.621,11.788,371999,0
2006-10-06,11.708,11.853,11.608,11.732,206250,0
2006-10-09,11.668,11.882,11.514,11.844,288092,0
2006-10-10,11.835,11.877,11.598,11.858,526261,0
2006-10-11,11.764,12.058,11.764,11.858,473453,0
2006-10-12,11.911,12.38,11.911,12.38,437587,0
2006-10-13,12.351,12.516,12.314,12.37,702032,0
2006-10-16,12.425,12.662,12.341,12.597,392118,0
2006-10-17,12.468,12.624,12.3,12.535,952095,0
2006-10-18,10.752,11.229,10.16,10.663,6277646,0
2006-10-19,10.569,10.795,10.559,10.715,2337477,0
2006-10-20,10.842,10.842,10.654,10.682,802069,0
2006-10-23,10.663,10.701,10.514,10.597,596520,0
2006-10-24,10.597,10.692,10.452,10.555,573696,0
2006-10-25,10.523,10.871,10.523,10.871,893596,0
2006-10-26,10.963,11.023,10.738,11.018,803772,0
2006-10-27,10.941,11.103,10.757,10.81,501844,0
2006-10-30,10.8,10.898,10.677,10.842,656195,0
2006-10-31,10.912,11.005,10.757,10.81,623823,0
2006-11-01,10.898,10.982,10.649,10.658,515148,0
2006-11-02,10.597,10.738,10.476,10.551,512847,0
2006-11-03,10.593,10.81,10.593,10.767,718111,0
2006-11-06,10.842,11,10.781,10.879,441151,0
2006-11-07,10.847,11.107,10.81,11.014,1045521,0
2006-11-08,10.941,11.234,10.884,11.117,436442,0
2006-11-09,11.177,11.191,10.941,11.037,375997,0
2006-11-10,11.069,11.234,10.982,11.234,315479,0
2006-11-13,11.224,11.476,11.196,11.385,403655,0
2006-11-14,11.31,11.708,11.196,11.677,594912,0
2006-11-15,11.722,12.034,11.649,11.93,531223,0
2006-11-16,11.949,12.053,11.788,11.93,410918,0
2006-11-17,11.906,11.906,11.69,11.727,502047,0
2006-11-20,11.712,11.75,11.639,11.736,598770,0
2006-11-21,11.769,11.887,11.663,11.792,303702,0
2006-11-22,11.839,11.953,11.773,11.892,138442,0
2006-11-24,11.769,11.868,11.732,11.826,137334,0
2006-11-27,11.816,11.92,11.49,11.509,708441,0
2006-11-28,11.457,11.561,11.353,11.476,425022,0
2006-11-29,11.589,11.754,11.457,11.608,460932,0
2006-11-30,11.613,11.625,11.433,11.476,725544,0
2006-12-01,11.48,11.48,11.056,11.191,682616,0
2006-12-04,11.167,11.476,11.167,11.39,597372,0
2006-12-05,11.371,11.447,11.177,11.348,346471,0
2006-12-06,11.301,11.39,11.22,11.243,405061,0
2006-12-07,11.267,11.272,10.946,11.018,502224,0
2006-12-08,10.967,11.191,10.912,11.046,375382,0
2006-12-11,11.084,11.153,10.931,10.986,429673,0
2006-12-12,11.014,11.051,10.832,10.936,253448,0
2006-12-13,10.995,11.098,10.842,10.917,502257,0
2006-12-14,10.959,11.079,10.908,10.977,558266,0
2006-12-15,10.927,11.125,10.871,10.941,972775,0
2006-12-18,10.955,11.042,10.871,10.874,482553,0
2006-12-19,10.842,10.861,10.649,10.795,611567,0
2006-12-20,10.851,11.121,10.776,10.931,411009,0
2006-12-21,10.922,11.084,10.889,10.955,351975,0
2006-12-22,10.972,11.018,10.842,10.977,316940,0
2006-12-26,10.946,11.182,10.946,11.125,450570,0
2006-12-27,11.158,11.414,11.148,11.409,463480,0
2006-12-28,11.376,11.495,11.291,11.366,359006,0
2006-12-29,11.366,11.457,11.13,11.177,414819,0
2007-01-03,11.234,11.428,11.172,11.353,466816,0
2007-01-04,11.31,11.5,11.182,11.466,324155,0
2007-01-05,11.39,11.466,11.103,11.143,451691,0
2007-01-08,11.143,11.343,11.069,11.291,478578,0
2007-01-09,11.272,11.334,11.084,11.167,531708,0
2007-01-10,11.069,11.348,11.065,11.277,392644,0
2007-01-11,11.272,11.542,11.272,11.38,338838,0
2007-01-12,11.353,11.533,11.31,11.476,306191,0
2007-01-16,11.533,11.663,11.243,11.296,525244,0
2007-01-17,11.201,11.576,11.201,11.361,651198,0
2007-01-18,11.22,11.286,10.861,10.982,1078800,0
2007-01-19,10.982,11.098,10.941,11.032,877695,0
2007-01-22,10.959,11.103,10.874,11.018,423788,0
2007-01-23,10.893,11.191,10.819,11.061,615183,0
2007-01-24,10.767,11.32,10.324,10.485,3058076,0
2007-01-25,10.542,10.634,10.362,10.395,1299419,0
2007-01-26,10.428,10.547,10.264,10.339,817389,0
2007-01-29,10.31,10.31,10.037,10.164,1095242,0
2007-01-30,10.164,10.399,10.083,10.31,831200,0
2007-01-31,10.282,10.343,10.174,10.241,727065,0
2007-02-01,10.274,10.504,10.217,10.495,569978,0
2007-02-02,10.538,10.559,10.395,10.433,480532,0
2007-02-05,10.399,10.476,10.278,10.395,694332,0
2007-02-06,10.404,10.533,10.399,10.48,429317,0
2007-02-07,10.518,10.606,10.358,10.601,353226,0
2007-02-08,10.547,10.625,10.447,10.533,276532,0
2007-02-09,10.514,10.677,10.381,10.461,529349,0
2007-02-12,10.433,10.583,10.395,10.509,313218,0
2007-02-13,10.533,10.682,10.461,10.682,647232,0
2007-02-14,10.701,10.842,10.551,10.578,906623,0
2007-02-15,10.601,10.658,10.433,10.495,812601,0
2007-02-16,10.495,10.559,10.339,10.504,1007428,0
2007-02-20,10.438,10.832,10.395,10.757,546458,0
2007-02-21,10.725,10.805,10.663,10.748,222793,0
2007-02-22,10.748,10.866,10.696,10.851,346411,0
2007-02-23,10.823,10.927,10.715,10.871,343337,0
2007-02-26,10.917,10.963,10.715,10.851,483258,0
2007-02-27,10.687,10.791,10.353,10.377,601144,0
2007-02-28,10.367,10.588,10.193,10.292,491694,0
2007-03-01,10.169,10.39,9.93,10.3,338504,0
2007-03-02,10.212,10.305,9.847,9.865,554182,0
2007-03-05,9.828,10.25,9.813,9.832,811817,0
2007-03-06,9.903,10.141,9.86,10.042,350058,0
2007-03-07,10.005,10.188,9.94,10.01,517336,0
2007-03-08,10.141,10.193,9.945,10.01,451063,0
2007-03-09,10.107,10.112,9.926,10.069,308380,0
2007-03-12,10.028,10.25,10.028,10.231,308406,0
2007-03-13,10.15,10.202,9.907,9.921,547507,0
2007-03-14,9.879,10.028,9.776,9.879,499963,0
2007-03-15,9.911,10.174,9.837,10.074,594252,0
2007-03-16,10.069,10.136,9.986,10.023,1034806,0
2007-03-19,10.079,10.188,9.991,10.046,386738,0
2007-03-20,10.028,10.126,9.973,10.088,454312,0
2007-03-21,10.055,10.226,9.968,10.212,568236,0
2007-03-22,10.245,10.25,10.098,10.245,342066,0
2007-03-23,10.269,10.353,10.198,10.292,318953,0
2007-03-26,10.296,10.433,10.226,10.414,413074,0
2007-03-27,10.353,10.358,10.183,10.296,379972,0
2007-03-28,10.25,10.367,10.188,10.278,1145721,0
2007-03-29,10.324,10.324,10.06,10.202,426613,0
2007-03-30,10.207,10.226,10.015,10.169,565225,0
2007-04-02,10.15,10.188,9.964,10.112,377682,0
2007-04-03,10.136,10.287,10.074,10.169,342737,0
2007-04-04,10.16,10.241,10.102,10.202,366210,0
2007-04-05,10.221,10.274,10.16,10.231,356959,0
2007-04-09,10.25,10.31,10.145,10.221,290349,0
2007-04-10,10.255,10.348,10.25,10.334,198219,0
2007-04-11,10.348,10.362,10.193,10.296,1086529,0
2007-04-12,10.255,10.447,10.226,10.423,316211,0
2007-04-13,10.409,10.471,10.339,10.471,229305,0
2007-04-16,10.418,10.832,10.418,10.795,462748,0
2007-04-17,10.725,10.762,10.593,10.692,474584,0
2007-04-18,9.555,10.287,9.4803,10.098,2513864,0
2007-04-19,10.055,10.102,9.869,9.977,992624,0
2007-04-20,10.015,10.174,9.964,10.117,597453,0
2007-04-23,10.074,10.098,9.949,10.033,488514,0
2007-04-24,10.019,10.164,9.949,10.037,522517,0
2007-04-25,10.079,10.226,10.005,10.164,817471,0
2007-04-26,10.202,10.292,10.141,10.264,493383,0
2007-04-27,10.202,10.31,10.174,10.221,373850,0
2007-04-30,10.255,10.305,10.093,10.112,717537,0
2007-05-01,10.098,10.31,10.098,10.26,1151962,0
2007-05-02,10.269,10.673,10.269,10.588,1247787,0
2007-05-03,10.593,10.795,10.569,10.791,750893,0
2007-05-04,10.8,11.162,10.748,11.061,887202,0
2007-05-07,11.018,11.14,10.903,10.986,883003,0
2007-05-08,10.922,10.967,10.578,10.856,598036,0
2007-05-09,10.81,10.99,10.692,10.951,342248,0
2007-05-10,10.955,10.955,10.677,10.701,666847,0
2007-05-11,10.701,10.963,10.682,10.936,711729,0
2007-05-14,10.898,10.986,10.781,10.908,1026676,0
2007-05-15,10.922,11,10.781,10.936,899073,0
2007-05-16,10.951,10.963,10.8,10.936,1110946,0
2007-05-17,10.917,10.967,10.819,10.884,571783,0
2007-05-18,10.927,11.143,10.795,11.074,653652,0
2007-05-21,11.061,11.376,11.018,11.267,591779,0
2007-05-22,11.234,11.234,10.982,11.084,777471,0
2007-05-23,11.125,11.14,10.963,10.982,703752,0
2007-05-24,10.99,11.009,10.786,10.828,650170,0
2007-05-25,10.781,10.893,10.781,10.879,744220,0
2007-05-29,10.936,11,10.828,10.967,521190,0
2007-05-30,10.851,10.927,10.748,10.898,576438,0
2007-05-31,10.941,11.051,10.842,11.042,1147911,0
2007-06-01,11.088,11.098,10.946,11.009,1257374,0
2007-06-04,10.977,11.046,10.977,11.005,803697,0
2007-06-05,10.977,10.982,10.805,10.879,688214,0
2007-06-06,10.786,10.856,10.658,10.757,854662,0
2007-06-07,10.701,10.776,10.547,10.555,566350,0
2007-06-08,10.559,10.8,10.495,10.715,464091,0
2007-06-11,10.663,10.805,10.615,10.701,770158,0
2007-06-12,10.639,10.72,10.504,10.564,775485,0
2007-06-13,10.547,10.791,10.48,10.738,659580,0
2007-06-14,10.725,10.922,10.692,10.884,540489,0
2007-06-15,11.005,11.027,10.8,11.023,1309936,0
2007-06-18,11.023,11.056,10.893,10.972,883176,0
2007-06-19,10.903,11.014,10.81,10.908,537101,0
2007-06-20,10.927,11.032,10.874,10.941,710205,0
2007-06-21,10.871,11.13,10.781,11.125,739548,0
2007-06-22,11.079,11.125,10.8,10.842,1570062,0
2007-06-25,10.842,10.927,10.615,10.696,583789,0
2007-06-26,10.733,10.757,10.547,10.706,822715,0
2007-06-27,10.738,10.832,10.528,10.81,524923,0
2007-06-28,10.832,10.936,10.696,10.72,671219,0
2007-06-29,10.757,10.791,10.538,10.564,520893,0
2007-07-02,10.634,10.692,10.471,10.569,837718,0
2007-07-03,10.569,10.663,10.447,10.634,211867,0
2007-07-05,10.625,10.63,10.372,10.49,503033,0
2007-07-06,10.466,10.538,10.3,10.447,535427,0
2007-07-09,10.457,10.63,10.358,10.606,600170,0
2007-07-10,10.569,10.569,10.202,10.241,786901,0
2007-07-11,10.226,10.457,10.212,10.414,558744,0
2007-07-12,10.461,10.786,10.438,10.781,877543,0
2007-07-13,10.81,11.121,10.752,11.009,930497,0
2007-07-16,11.046,11.167,10.842,11.112,927835,0
2007-07-17,11.112,11.215,10.941,11.148,1167514,0
2007-07-18,11.065,11.098,10.725,10.912,600039,0
2007-07-19,10.837,11.215,10.837,11.182,650527,0
2007-07-20,11.158,11.22,10.941,11.018,736251,0
2007-07-23,11.009,11.079,10.856,11.018,693363,0
2007-07-24,10.889,10.917,10.654,10.701,668556,0
2007-07-25,10.687,10.743,10.457,10.701,695024,0
2007-07-26,10.485,10.504,10.01,10.169,1001568,0
2007-07-27,10.102,10.236,9.847,9.869,655719,0
2007-07-30,9.842,10.16,9.813,10.098,833306,0
2007-07-31,10.207,10.207,9.847,9.869,606014,0
2007-08-01,9.842,10.023,9.752,9.935,582142,0
2007-08-02,9.968,10.083,9.898,10.069,479074,0
2007-08-03,10.06,10.083,9.555,9.565,590277,0
2007-08-06,9.631,10.145,9.4906,10.107,873784,0
2007-08-07,10.042,10.658,10.042,10.644,1186252,0
2007-08-08,10.866,12.142,10.866,11.296,3434731,0
2007-08-09,11.027,11.732,10.963,11.495,2650119,0
2007-08-10,11.329,11.457,10.3,10.762,1702583,0
2007-08-13,10.889,10.893,10.278,10.358,881339,0
2007-08-14,10.381,10.471,10.028,10.083,687099,0
2007-08-15,10.102,10.583,9.945,10.164,738590,0
2007-08-16,9.3205,9.4287,8.0862,8.959,2511619,0
2007-08-17,9.4563,9.4563,8.9731,9.0483,2001950,0
2007-08-20,9.1328,9.1328,8.7902,8.917,1919832,0
2007-08-21,8.8886,8.9871,8.8653,8.884,1622015,0
2007-08-22,8.9684,8.9684,8.6962,8.7667,1050525,0
2007-08-23,8.8277,8.8417,8.4992,8.5366,714941,0
2007-08-24,8.5229,8.8464,8.4992,8.8231,623051,0
2007-08-27,8.776,8.9122,8.7199,8.7479,702481,0
2007-08-28,8.6916,8.7291,8.2786,8.3302,925059,0
2007-08-29,8.4098,8.6025,8.3302,8.5601,1021965,0
2007-08-30,8.457,8.6258,8.4429,8.5837,1271482,0
2007-08-31,8.7245,8.7479,8.5272,8.6588,523101,0
2007-09-04,8.6351,8.8322,8.5649,8.7432,963999,0
2007-09-05,8.6916,8.7336,8.3961,8.4287,703621,0
2007-09-06,8.4429,8.541,8.2176,8.4098,654799,0
2007-09-07,8.2645,8.4192,8.0345,8.0673,577993,0
2007-09-10,8.0909,8.1284,7.8279,7.9876,800296,0
2007-09-11,8.0159,8.0956,7.9781,8.044,1222262,0
2007-09-12,8.025,8.1566,8.025,8.1051,784557,0
2007-09-13,8.147,8.2457,8.0813,8.1989,1017591,0
2007-09-14,8.1051,8.2129,8.0718,8.147,454562,0
2007-09-17,8.1144,8.1376,8.0767,8.1239,1493567,0
2007-09-18,8.1801,8.4429,8.0862,8.4333,875030,0
2007-09-19,8.5229,8.6493,8.3489,8.3771,530371,0
2007-09-20,8.3395,8.4992,8.3114,8.4241,461445,0
2007-09-21,8.504,8.504,8.2834,8.288,867428,0
2007-09-24,8.2971,8.3114,8.0956,8.1051,441051,0
2007-09-25,8.0393,8.288,8.025,8.2692,687453,0
2007-09-26,8.3302,8.5272,8.288,8.3961,557496,0
2007-09-27,8.4146,8.4708,8.2598,8.3489,503282,0
2007-09-28,8.3771,8.4708,8.2082,8.3347,465931,0
2007-10-01,8.3114,8.6727,8.2927,8.4664,623281,0
2007-10-02,8.4801,8.5884,8.3583,8.5507,368124,0
2007-10-03,8.4849,8.6636,8.4849,8.5554,258936,0
2007-10-04,8.5742,8.7619,8.4241,8.7619,493442,0
2007-10-05,8.8464,9.0483,8.7995,8.9263,376029,0
2007-10-08,8.8886,8.9779,8.8886,8.9401,691494,0
2007-10-09,8.9496,8.9919,8.8464,8.9075,995436,0
2007-10-10,8.8792,8.9965,8.8792,8.917,733190,0
2007-10-11,8.9448,9.006,8.8043,8.9075,1188769,0
2007-10-12,8.9312,8.9543,8.8043,8.8653,352925,0
2007-10-15,8.8512,8.898,8.6025,8.6821,597367,0
2007-10-16,8.6397,8.7245,8.5554,8.5742,586190,0
2007-10-17,8.6916,8.7336,8.4992,8.6258,448094,0
2007-10-18,8.5931,8.6165,8.3819,8.5133,345305,0
2007-10-19,8.5133,8.5366,8.1754,8.1754,485422,0
2007-10-22,8.1144,8.4618,8.1144,8.4146,317442,0
2007-10-23,8.6025,8.6025,8.2738,8.3771,517537,0
2007-10-24,8.2971,8.4241,8.1612,8.3865,521628,0
2007-10-25,8.3961,8.4618,8.2364,8.2927,506256,0
2007-10-26,8.4287,8.4664,8.2738,8.4664,270552,0
2007-10-29,8.5086,8.5884,8.2082,8.3067,570819,0
2007-10-30,8.288,8.4429,8.2692,8.3583,428576,0
2007-10-31,8.4098,8.504,8.1518,8.4381,910284,0
2007-11-01,8.302,8.4333,7.8561,7.8986,729646,0
2007-11-02,9.663,10.49,9.1608,9.3864,4675799,0
2007-11-05,9.1843,9.916,9.1843,9.786,1847461,0
2007-11-06,9.903,10.088,9.776,10.01,1182119,0
2007-11-07,9.869,9.959,9.56,9.569,944216,0
2007-11-08,9.634,9.869,9.607,9.714,925141,0
2007-11-09,9.573,9.869,9.551,9.71,689302,0
2007-11-12,9.719,10.193,9.692,9.748,833659,0
2007-11-13,9.86,9.964,9.738,9.874,613340,0
2007-11-14,9.916,10.023,9.767,9.879,570882,0
2007-11-15,9.818,9.818,9.555,9.616,424352,0
2007-11-16,9.687,9.856,9.4613,9.663,499873,0
2007-11-19,9.541,9.634,9.4158,9.4613,444952,0
2007-11-20,9.4958,9.668,9.3627,9.527,609805,0
2007-11-21,9.4523,9.569,9.3627,9.3914,426366,0
2007-11-23,9.4856,9.752,9.434,9.692,111497,0
2007-11-26,9.687,9.776,9.4105,9.434,405572,0
2007-11-27,9.565,9.949,9.4055,9.672,958600,0
2007-11-28,9.809,9.977,9.649,9.869,578652,0
2007-11-29,9.865,9.973,9.729,9.823,419330,0
2007-11-30,9.945,9.949,9.4856,9.514,592335,0
2007-12-03,9.4429,9.658,9.3252,9.3346,349779,0
2007-12-04,9.2686,9.4429,9.2501,9.3159,386130,0
2007-12-05,9.4613,9.639,9.2969,9.573,359359,0
2007-12-06,9.573,9.847,9.4523,9.847,352671,0
2007-12-07,9.842,9.842,9.602,9.701,281293,0
2007-12-10,9.701,9.828,9.536,9.616,282985,0
2007-12-11,9.714,9.879,9.4429,9.4429,509689,0
2007-12-12,9.631,9.856,9.3864,9.541,321944,0
2007-12-13,9.4563,9.523,9.3252,9.3963,864406,0
2007-12-14,9.2876,9.4563,9.1843,9.1843,455112,0
2007-12-17,9.1562,9.3864,9.1091,9.1138,343202,0
2007-12-18,9.2454,9.4958,9.175,9.4906,755838,0
2007-12-19,9.4523,9.612,9.3724,9.532,554382,0
2007-12-20,9.649,9.719,9.536,9.705,565698,0
2007-12-21,9.865,9.903,9.757,9.851,1054209,0
2007-12-24,9.879,9.879,9.762,9.832,178321,0
2007-12-26,9.828,9.968,9.714,9.911,312375,0
2007-12-27,9.911,9.911,9.3814,9.3864,470303,0
2007-12-28,9.4237,9.551,9.4006,9.4237,420242,0
2007-12-31,9.4563,9.536,9.3773,9.4563,497595,0
2008-01-02,9.4237,9.573,9.2829,9.3252,875414,0
2008-01-03,9.3814,9.4523,9.2031,9.2031,569508,0
2008-01-04,9.1704,9.1843,8.7432,8.8653,518488,0
2008-01-07,8.9216,8.9826,8.6539,8.7806,476977,0
2008-01-08,8.8417,8.9779,8.3724,8.3771,427661,0
2008-01-09,8.3865,8.6727,8.3865,8.5789,520056,0
2008-01-10,8.4618,8.7104,8.3583,8.6539,449553,0
2008-01-11,8.5649,8.5649,8.2129,8.2318,367765,0
2008-01-14,8.3347,8.4849,8.2269,8.3961,385268,0
2008-01-15,8.2645,8.4006,8.1754,8.2645,293682,0
2008-01-16,8.2269,8.4476,8.0862,8.2645,502561,0
2008-01-17,8.3114,8.3865,8.0159,8.0718,300410,0
2008-01-18,8.0673,8.1989,7.7201,7.7481,577345,0
2008-01-22,7.5793,8.1848,7.4621,7.8702,588967,0
2008-01-23,7.7296,7.9361,7.2836,7.673,1053795,0
2008-01-24,7.6591,7.6591,7.3167,7.4762,1029971,0
2008-01-25,7.5981,7.6029,7.4574,7.5934,1914652,0
2008-01-28,7.5183,7.5793,7.4574,7.5088,1203086,0
2008-01-29,7.5418,7.584,7.4244,7.4714,942081,0
2008-01-30,7.4195,7.4478,7.1851,7.2789,1294921,0
2008-01-31,7.1475,7.3587,7.0914,7.1805,1083851,0
2008-02-01,7.2226,7.631,7.1569,7.5934,732505,0
2008-02-04,7.5887,7.7013,7.4807,7.5981,628897,0
2008-02-05,7.4291,7.523,7.3493,7.3541,500612,0
2008-02-06,7.4244,7.5559,7.3212,7.3307,332449,0
2008-02-07,7.3026,7.4057,7.1381,7.2226,372242,0
2008-02-08,7.1899,7.1945,6.9789,7.0489,714051,0
2008-02-11,7.0679,7.1475,6.8846,6.9456,709226,0
2008-02-12,6.9973,7.2415,6.9504,7.1664,663054,0
2008-02-13,7.2509,7.5088,7.0867,7.4901,658694,0
2008-02-14,7.5793,7.5793,7.1851,7.2226,577920,0
2008-02-15,8.2645,9.4158,8.0627,9.1186,6277854,0
2008-02-19,9.1186,9.2501,8.7057,8.776,1507715,0
2008-02-20,8.701,9.02,8.6821,8.9312,1071279,0
2008-02-21,8.9779,9.1562,8.8277,8.8512,1070691,0
2008-02-22,8.884,8.9401,8.7104,8.8464,757140,0
2008-02-25,8.8322,9.2218,8.7948,9.1843,809638,0
2008-02-26,9.142,9.3724,9.1045,9.1091,981404,0
2008-02-27,9.0012,9.3579,9.0012,9.3346,1098581,0
2008-02-28,9.2408,9.3579,9.1138,9.2454,797090,0
2008-02-29,9.1281,9.2969,9.0576,9.0717,759029,0
2008-03-03,9.0951,9.2781,8.9401,9.1375,696129,0
2008-03-04,9.0249,9.2408,8.9871,9.175,782522,0
2008-03-05,9.2361,9.3016,9.0529,9.0717,613710,0
2008-03-06,9.0435,9.3064,9.0435,9.1704,643694,0
2008-03-07,9.0529,9.3864,9.0529,9.2547,939390,0
2008-03-10,9.3064,9.3064,9.0154,9.0669,900747,0
2008-03-11,9.2923,9.3814,9.1233,9.2969,1100064,0
2008-03-12,9.3205,9.602,9.3159,9.3252,1218745,0
2008-03-13,9.2876,9.626,9.2031,9.573,833382,0
2008-03-14,9.626,9.714,9.3531,9.505,947675,0
2008-03-17,9.2078,9.536,9.0951,9.3016,1127045,0
2008-03-18,9.505,9.743,9.3346,9.672,834286,0
2008-03-19,9.757,9.8,9.4563,9.4563,620467,0
2008-03-20,9.56,9.907,9.4158,9.907,2037220,0
2008-03-24,9.926,10.399,9.907,10.188,826196,0
2008-03-25,10.231,10.339,10.079,10.282,404967,0
2008-03-26,10.241,10.358,9.996,10.033,588882,0
2008-03-27,10.064,10.25,9.916,9.964,475290,0
2008-03-28,9.996,10.107,9.893,9.968,556477,0
2008-03-31,10.005,10.514,9.973,10.245,518111,0
2008-04-01,10.287,10.658,10.274,10.62,899580,0
2008-04-02,10.658,10.791,10.064,10.757,750640,0
2008-04-03,10.682,10.795,10.447,10.668,720849,0
2008-04-04,10.715,10.771,10.504,10.654,383734,0
2008-04-07,10.706,10.917,10.677,10.767,787336,0
2008-04-08,10.701,10.847,10.701,10.819,593089,0
2008-04-09,10.828,10.955,10.658,10.762,375972,0
2008-04-10,10.781,10.879,10.733,10.814,712662,0
2008-04-11,10.706,10.823,10.372,10.442,467045,0
2008-04-14,10.418,10.485,10.274,10.31,740927,0
2008-04-15,10.386,10.442,10.236,10.381,591344,0
2008-04-16,10.49,10.654,10.381,10.514,837689,0
2008-04-17,10.49,10.644,10.348,10.466,458039,0
2008-04-18,10.663,10.692,10.495,10.564,412731,0
2008-04-21,10.499,10.606,10.305,10.542,564034,0
2008-04-22,10.514,10.752,10.452,10.611,651885,0
2008-04-23,10.663,10.771,10.564,10.639,315849,0
2008-04-24,10.668,10.903,10.509,10.814,402000,0
2008-04-25,10.837,10.889,10.495,10.733,319726,0
2008-04-28,10.611,10.851,10.574,10.795,457335,0
2008-04-29,11.315,12.412,11.315,12.142,2908906,0
2008-04-30,11.754,12.203,11.754,11.826,1253343,0
2008-05-01,11.839,12.029,11.741,11.934,874430,0
2008-05-02,12.077,12.105,11.673,11.712,642955,0
2008-05-05,11.712,12.113,11.608,11.849,796479,0
2008-05-06,11.788,12.068,11.754,11.868,493589,0
2008-05-07,11.858,12.184,11.858,11.906,536586,0
2008-05-08,11.93,12.118,11.853,12.058,465102,0
2008-05-09,11.953,12.109,11.849,11.982,366166,0
2008-05-12,11.987,12.175,11.987,12.175,478030,0
2008-05-13,12.203,12.332,12.077,12.327,658702,0
2008-05-14,12.346,12.587,12.304,12.407,806830,0
2008-05-15,12.384,12.473,12.212,12.435,441304,0
2008-05-16,12.501,12.563,12.29,12.516,672250,0
2008-05-19,12.497,12.767,12.394,12.439,837641,0
2008-05-20,12.341,12.407,12.203,12.351,547491,0
2008-05-21,12.407,12.648,12.267,12.394,954461,0
2008-05-22,12.463,12.743,12.346,12.634,729891,0
2008-05-23,12.601,12.691,12.245,12.389,545755,0
2008-05-27,12.375,12.789,12.375,12.784,784953,0
2008-05-28,12.677,12.962,12.582,12.882,730233,0
2008-05-29,12.849,13.01,12.807,12.887,589718,0
2008-05-30,12.925,13.11,12.738,13.076,1049861,0
2008-06-02,13.01,13.131,12.748,12.957,750409,0
2008-06-03,12.957,13.188,12.775,13.095,961471,0
2008-06-04,13.024,13.188,12.949,13.09,681716,0
2008-06-05,13.1,13.188,13.019,13.141,687550,0
2008-06-06,13.029,13.072,12.834,12.844,446110,0
2008-06-09,12.906,12.906,12.459,12.715,620372,0
2008-06-10,12.643,12.767,12.563,12.653,625708,0
2008-06-11,12.643,12.691,12.417,12.417,441449,0
2008-06-12,12.459,12.667,12.327,12.365,312920,0
2008-06-13,12.516,12.757,12.286,12.738,282550,0
2008-06-16,12.715,12.775,12.573,12.634,668120,0
2008-06-17,12.7,12.834,12.597,12.734,479421,0
2008-06-18,12.715,12.767,12.449,12.511,312753,0
2008-06-19,12.501,12.7,12.444,12.672,352938,0
2008-06-20,12.619,12.743,12.17,12.309,1043829,0
2008-06-23,12.36,12.425,12.309,12.322,434951,0
2008-06-24,12.227,12.482,12.184,12.286,733986,0
2008-06-25,12.365,12.826,12.351,12.672,657183,0
2008-06-26,12.341,12.399,11.39,11.476,1529276,0
2008-06-27,11.423,11.693,10.866,10.903,2356414,0
2008-06-30,10.927,11.079,10.8,10.819,855039,0
2008-07-01,10.856,11.032,10.644,10.912,963185,0
2008-07-02,10.879,11,10.509,10.518,663110,0
2008-07-03,10.528,10.547,10.278,10.305,264924,0
2008-07-07,10.423,10.49,10.164,10.329,428836,0
2008-07-08,10.278,10.677,10.245,10.625,620336,0
2008-07-09,10.673,10.823,10.395,10.404,790397,0
2008-07-10,10.377,10.72,10.358,10.499,577885,0
2008-07-11,10.433,10.442,10.198,10.324,1120809,0
2008-07-14,10.409,10.49,10.202,10.381,450652,0
2008-07-15,10.264,10.639,10.055,10.438,633019,0
2008-07-16,10.457,10.972,10.423,10.927,500464,0
2008-07-17,10.99,11.224,10.81,11.069,439517,0
2008-07-18,11.005,11.018,10.805,10.922,272809,0
2008-07-21,10.941,11.13,10.8,11.079,236767,0
2008-07-22,11.027,11.457,11.027,11.414,519040,0
2008-07-23,11.442,11.547,11.22,11.262,444799,0
2008-07-24,11.409,11.423,10.922,10.959,538377,0
2008-07-25,11.093,11.339,10.963,11.177,1203951,0
2008-07-28,11.239,11.239,10.296,10.296,2132975,0
2008-07-29,7.9593,8.7806,7.7765,8.5742,6110739,0
2008-07-30,8.3865,8.8277,8.3865,8.4708,1734501,0
2008-07-31,8.4476,8.884,8.3913,8.8464,1306586,0
2008-08-01,8.8464,8.917,8.5649,8.5742,1355709,0
2008-08-04,8.5366,8.6821,8.288,8.5649,1553529,0
2008-08-05,8.6821,8.898,8.504,8.8559,891098,0
2008-08-06,8.8183,9.0529,8.6962,8.9871,764109,0
2008-08-07,8.9496,9.1281,8.9356,9.0107,657812,0
2008-08-08,9.0623,9.536,8.898,9.4055,968961,0
2008-08-11,9.4055,9.879,9.3531,9.865,669823,0
2008-08-12,9.856,9.959,9.4613,9.616,756899,0
2008-08-13,9.653,9.701,9.3391,9.3773,1067257,0
2008-08-14,9.2781,9.518,9.2642,9.3963,647981,0
2008-08-15,9.4763,9.696,9.3112,9.4803,666566,0
2008-08-18,9.546,9.714,9.3627,9.4158,442181,0
2008-08-19,9.3674,9.51,9.1843,9.2501,485325,0
2008-08-20,9.2686,9.4563,9.1655,9.2361,472456,0
2008-08-21,9.1655,9.3814,8.9871,9.0249,937854,0
2008-08-22,9.0999,9.4055,9.0999,9.2547,631373,0
2008-08-25,9.2124,9.2923,9.0388,9.0435,489327,0
2008-08-26,9.0296,9.2408,9.0296,9.189,424973,0
2008-08-27,9.1938,9.555,9.1938,9.4237,551859,0
2008-08-28,9.4665,9.762,9.4197,9.621,394384,0
2008-08-29,9.573,9.668,9.3674,9.4958,480395,0
2008-09-02,9.663,9.856,9.4803,9.602,551111,0
2008-09-03,9.607,9.781,9.3814,9.4055,769257,0
2008-09-04,9.3064,9.4379,9.1281,9.2218,489392,0
2008-09-05,9.1984,9.2642,8.917,9.1233,500752,0
2008-09-08,9.3299,9.4563,9.1045,9.3674,409669,0
2008-09-09,9.4158,9.748,9.1186,9.1984,503750,0
2008-09-10,9.3205,9.4613,9.1655,9.3627,467491,0
2008-09-11,9.2734,9.565,9.1091,9.536,593884,0
2008-09-12,9.505,9.551,9.2734,9.3864,512180,0
2008-09-15,9.2501,9.546,9.0812,9.1091,703462,0
2008-09-16,9.0435,9.893,9.0435,9.634,1138461,0
2008-09-17,9.3483,9.828,9.3483,9.4197,1068037,0
2008-09-18,9.583,10.466,9.3205,10.423,1128967,0
2008-09-19,10.795,11.732,10.569,10.795,2214596,0
2008-09-22,10.644,10.837,10.255,10.438,500604,0
2008-09-23,10.423,10.569,9.888,9.916,513816,0
2008-09-24,9.949,10.107,9.532,9.634,442816,0
2008-09-25,9.649,9.903,9.546,9.762,334347,0
2008-09-26,9.663,10.015,9.505,9.991,385722,0
2008-09-29,9.851,9.964,9.573,9.626,515215,0
2008-09-30,9.4613,9.729,9.1562,9.4613,1006462,0
2008-10-01,9.4197,9.546,9.3205,9.4613,1720976,0
2008-10-02,9.4478,9.546,8.884,9.006,999653,0
2008-10-03,9.1655,9.527,8.9075,9.1233,969056,0
2008-10-06,8.9356,9.0154,8.4287,8.7432,1169676,0
2008-10-07,8.884,9.02,8.4241,8.4618,618469,0
2008-10-08,8.2692,9.0296,8.2504,8.5601,1585815,0
2008-10-09,8.6774,8.701,7.6874,7.6874,1318094,0
2008-10-10,7.4195,8.1003,6.9224,8.0299,1170879,0
2008-10-13,8.3209,8.5086,8.0345,8.5086,757668,0
2008-10-14,8.6397,8.6397,7.7013,7.8468,607649,0
2008-10-15,7.6966,7.8045,7.1616,7.1664,523231,0
2008-10-16,7.3636,7.7153,6.9694,7.6827,755927,0
2008-10-17,7.4104,8.6351,7.3167,7.3869,604058,0
2008-10-20,7.4291,7.8327,7.3728,7.7153,430692,0
2008-10-21,7.5934,7.8138,7.2131,7.3917,425893,0
2008-10-22,7.232,7.4478,6.9694,7.0867,349025,0
2008-10-23,7.1241,7.3353,6.8378,7.1945,695193,0
2008-10-24,6.7064,7.0914,6.6454,6.7767,420762,0
2008-10-27,6.6878,7.0914,6.5702,6.8378,896622,0
2008-10-28,6.927,7.57,6.8332,7.5465,490005,0
2008-10-29,7.7248,7.7436,7.3167,7.3775,737169,0
2008-10-30,6.8567,7.4854,6.8284,7.2696,1130387,0
2008-10-31,7.2415,7.6168,7.0489,7.5183,660067,0
2008-11-03,7.4854,7.9312,7.3728,7.8986,793110,0
2008-11-04,8.058,8.1423,7.8421,7.9688,562078,0
2008-11-05,7.875,8.0063,7.6827,7.7059,540961,0
2008-11-06,7.6544,7.7201,7.3212,7.3728,677366,0
2008-11-07,7.4385,7.57,7.1993,7.4339,460225,0
2008-11-10,7.5887,7.6168,7.1381,7.2226,504552,0
2008-11-11,7.1428,7.368,7.0161,7.0679,438646,0
2008-11-12,6.9647,7.1288,6.589,6.589,900543,0
2008-11-13,6.6079,7.1569,6.2934,7.11,845369,0
2008-11-14,7.1616,7.1616,6.4998,6.514,671570,0
2008-11-17,6.4529,6.5093,6.1902,6.2182,548920,0
2008-11-18,6.2229,6.284,5.8428,6.0496,458817,0
2008-11-19,6.0307,6.1527,5.4816,5.5095,429725,0
2008-11-20,5.5095,5.8474,5.1622,5.1717,1349702,0
2008-11-21,5.2657,5.5379,5.0779,5.5095,1398024,0
2008-11-24,5.5614,5.9697,5.5095,5.8899,1048904,0
2008-11-25,5.9274,6.0025,5.5848,5.7771,755959,0
2008-11-26,5.6504,6.1668,5.5988,6.1431,744949,0
2008-11-28,6.1057,6.4061,6.0307,6.3968,306329,0
2008-12-01,6.2701,6.2794,5.4065,5.4723,721462,0
2008-12-02,5.5848,5.7396,5.3876,5.627,892840,0
2008-12-03,5.4954,5.8616,5.3688,5.8288,1004141,0
2008-12-04,5.7771,6.068,5.477,5.6177,741436,0
2008-12-05,5.5284,6.2747,5.4017,6.2466,993872,0
2008-12-08,6.3872,6.4764,6.1198,6.2934,892446,0
2008-12-09,6.0163,6.5187,6.0163,6.1246,696010,0
2008-12-10,6.1997,6.3215,6.021,6.1856,499955,0
2008-12-11,6.115,6.1807,5.7958,5.9602,525760,0
2008-12-12,5.8522,6.2088,5.7021,6.1668,476511,0
2008-12-15,6.2088,6.2324,5.8428,6.045,465345,0
2008-12-16,6.1246,6.4015,5.9274,6.3311,512218,0
2008-12-17,6.2558,6.4343,6.0868,6.3028,673185,0
2008-12-18,6.2701,6.3405,6.0071,6.1761,864482,0
2008-12-19,6.3215,6.636,6.0589,6.3921,1716069,0
2008-12-22,6.4295,6.4295,6.0163,6.3168,817151,0
2008-12-23,6.3732,6.4858,6.1807,6.2371,537680,0
2008-12-24,6.2513,6.4343,6.2042,6.3872,312163,0
2008-12-26,6.4529,6.5187,6.4061,6.4905,282487,0
2008-12-29,6.4529,6.5421,6.4015,6.4764,324096,0
2008-12-30,6.5375,6.8236,6.5187,6.8143,292015,0
2008-12-31,6.8519,7.0161,6.8332,6.9456,466806,0
2009-01-02,6.9647,7.1805,6.7675,7.1334,323348,0
2009-01-05,6.9177,6.9177,6.3779,6.4905,841732,0
2009-01-06,6.5235,6.6688,6.4998,6.6125,930002,0
2009-01-07,6.5515,6.7111,6.4718,6.6125,602203,0
2009-01-08,6.5702,6.6878,6.5375,6.6642,425961,0
2009-01-09,6.6829,6.6829,6.4061,6.4483,435885,0
2009-01-12,6.3356,6.4998,6.3356,6.4107,544321,0
2009-01-13,6.4015,6.5187,6.2418,6.3263,458414,0
2009-01-14,6.2324,6.2324,5.993,6.082,706461,0
2009-01-15,6.0916,6.3732,6.045,6.3311,616043,0
2009-01-16,6.3779,6.3872,6.0589,6.2466,491915,0
2009-01-20,6.1856,6.2042,5.9837,6.0589,828640,0
2009-01-21,6.115,6.3544,6.0542,6.2606,862369,0
2009-01-22,6.1902,6.3311,6.082,6.2701,667139,0
2009-01-23,6.1386,6.3685,6.1009,6.2134,391453,0
2009-01-26,6.2182,6.3311,6.1009,6.1619,630575,0
2009-01-27,6.1997,6.3779,6.1575,6.3263,309439,0
2009-01-28,6.4389,6.5702,6.3827,6.5235,533871,0
2009-01-29,6.4718,6.4718,6.1668,6.2134,339276,0
2009-01-30,6.3028,6.3968,6.0774,6.1292,598290,0
2009-02-02,6.0728,6.2466,6.0259,6.1575,743540,0
2009-02-03,6.1715,6.2466,6.0118,6.1807,482578,0
2009-02-04,6.1807,6.4061,6.1807,6.2513,316576,0
2009-02-05,6.2276,6.4858,6.1575,6.3311,313942,0
2009-02-06,6.345,6.5702,6.345,6.4858,590113,0
2009-02-09,6.4811,6.5655,6.3921,6.4483,556911,0
2009-02-10,6.4295,6.5608,6.1949,6.2182,432769,0
2009-02-11,6.2276,6.3827,6.1997,6.2701,308468,0
2009-02-12,6.1949,6.2887,6.068,6.2794,582191,0
2009-02-13,6.2981,6.514,6.1479,6.1856,658122,0
2009-02-17,5.9977,6.0868,5.7726,5.9416,1051197,0
2009-02-18,5.8241,6.1807,5.7536,6.0071,823531,0
2009-02-19,6.0542,6.1057,5.7679,5.8196,542980,0
2009-02-20,5.7443,6.0963,5.6551,5.9602,843144,0
2009-02-23,6.0259,6.045,5.5472,5.5799,825291,0
2009-02-24,5.6177,5.6647,5.4392,5.477,1108095,0
2009-02-25,5.4534,5.5614,5.228,5.397,1055466,0
2009-02-26,5.4299,5.444,5.2563,5.2796,715398,0
2009-02-27,5.1952,5.2936,5.1203,5.1622,937607,0
2009-03-02,5.1622,5.1905,4.9557,4.9935,1192093,0
2009-03-03,5.0872,5.0967,4.787,4.7915,786864,0
2009-03-04,4.8481,5.0169,4.6133,4.8998,993339,0
2009-03-05,4.787,4.8665,4.6696,4.6744,607454,0
2009-03-06,4.7117,4.7588,4.5383,4.6696,692827,0
2009-03-09,4.604,4.6837,4.4397,4.4819,486810,0
2009-03-10,4.571,4.8291,4.5569,4.7071,603013,0
2009-03-11,4.7449,4.8998,4.5053,4.7401,462470,0
2009-03-12,4.5383,5.0356,4.5383,5.0169,1149113,0
2009-03-13,5.0544,5.2093,4.9418,5.0919,559817,0
2009-03-16,5.1203,5.444,5.0309,5.3078,812324,0
2009-03-17,5.2376,5.6363,5.2376,5.627,885277,0
2009-03-18,5.5941,5.951,5.4723,5.8241,677292,0
2009-03-19,5.9369,5.9977,5.8196,5.9133,484380,0
2009-03-20,5.9697,6.068,5.8196,5.8522,780023,0
2009-03-23,6.0118,6.3685,5.8664,6.3685,639325,0
2009-03-24,6.3028,6.42,6.2324,6.3121,458970,0
2009-03-25,6.3732,6.5702,6.1106,6.4015,373181,0
2009-03-26,6.5093,6.5798,6.3263,6.5328,592192,0
2009-03-27,6.4015,6.5421,6.3121,6.3215,266241,0
2009-03-30,6.2324,6.2324,5.9369,6.1575,345283,0
2009-03-31,6.2466,6.42,6.0542,6.2606,659962,0
2009-04-01,6.1807,6.3498,6.068,6.2887,476577,0
2009-04-02,6.4152,6.8472,6.3028,6.7111,584878,0
2009-04-03,6.7157,6.7675,6.5798,6.7157,454254,0
2009-04-06,6.6548,6.7347,6.4483,6.5375,407779,0
2009-04-07,6.4764,6.4858,6.1619,6.2042,507612,0
2009-04-08,6.2654,6.4295,6.2371,6.4248,351284,0
2009-04-09,6.575,6.8846,6.4718,6.8846,453599,0
2009-04-13,6.7299,6.7394,6.3356,6.4764,779426,0
2009-04-14,6.4015,6.5421,6.3215,6.4858,409531,0
2009-04-15,6.4343,6.5846,6.3921,6.5655,294184,0
2009-04-16,6.6033,6.8332,6.4764,6.7767,416157,0
2009-04-17,6.8002,6.9694,6.697,6.8752,518411,0
2009-04-20,6.7299,6.8661,6.6454,6.6688,377867,0
2009-04-21,6.6267,6.8097,6.5655,6.7394,531085,0
2009-04-22,6.6595,6.7534,6.5093,6.6079,863162,0
2009-04-23,6.6313,6.7347,6.2794,6.3732,585822,0
2009-04-24,6.4483,6.6501,6.3215,6.5515,565183,0
2009-04-27,6.4529,6.5702,6.345,6.42,470788,0
2009-04-28,6.359,6.6079,6.3405,6.4718,304148,0
2009-04-29,6.5047,6.7908,6.4764,6.7767,739097,0
2009-04-30,6.8332,6.9082,6.6033,6.6033,515855,0
2009-05-01,6.6125,6.6922,6.5235,6.5939,524517,0
2009-05-04,6.6595,6.7534,6.5235,6.7534,816407,0
2009-05-05,6.1527,6.3921,6.0259,6.0963,2977302,0
2009-05-06,6.1479,6.4343,6.1106,6.3121,2279619,0
2009-05-07,6.4015,6.4248,6.1715,6.2371,1278489,0
2009-05-08,6.3215,6.3827,6.1949,6.3732,714995,0
2009-05-11,6.2701,6.4248,6.2654,6.3544,511111,0
2009-05-12,6.3968,6.4061,6.0868,6.2042,512331,0
2009-05-13,6.1009,6.1009,5.8241,5.9416,763470,0
2009-05-14,5.9884,6.2324,5.9555,6.1057,498917,0
2009-05-15,6.082,6.2513,6.021,6.1479,577964,0
2009-05-18,6.2088,6.3968,6.1386,6.345,582391,0
2009-05-19,6.3638,6.3685,6.1949,6.2042,791444,0
2009-05-20,6.2513,6.3685,6.1902,6.2558,922519,0
2009-05-21,6.2466,6.2654,6.0496,6.2182,698411,0
2009-05-22,6.1715,6.2606,6.0589,6.082,345052,0
2009-05-26,6.0401,6.2654,6.0163,6.2182,754945,0
2009-05-27,6.1575,6.2654,6.082,6.1246,473502,0
2009-05-28,6.1431,6.1431,5.8991,6.0496,508066,0
2009-05-29,6.045,6.1431,5.965,6.1431,528954,0
2009-06-01,6.1902,6.359,6.1292,6.2466,850065,0
2009-06-02,6.2466,6.4015,6.2418,6.3405,540447,0
2009-06-03,6.3028,6.3685,6.2182,6.2981,577416,0
2009-06-04,6.3168,6.4577,6.2182,6.4483,681230,0
2009-06-05,6.5281,6.556,6.4152,6.4577,203018,0
2009-06-08,6.3779,6.4905,6.2701,6.3872,212335,0
2009-06-09,6.4436,6.5515,6.4436,6.5281,293625,0
2009-06-10,6.5702,6.6454,6.4577,6.6313,678584,0
2009-06-11,6.6642,6.8236,6.6218,6.6313,339288,0
2009-06-12,6.6548,6.7486,6.5608,6.744,491138,0
2009-06-15,6.7064,6.7347,6.5985,6.6878,359887,0
2009-06-16,6.6878,6.7299,6.5281,6.5328,227839,0
2009-06-17,6.5235,6.6595,6.4905,6.5939,224451,0
2009-06-18,6.575,6.6878,6.5375,6.6267,215983,0
2009-06-19,6.7486,6.9035,6.7111,6.7767,751094,0
2009-06-22,6.7628,6.7628,6.4858,6.5235,434084,0
2009-06-23,6.5515,6.6125,6.3921,6.5655,495382,0
2009-06-24,6.6033,6.6501,6.5468,6.5515,468411,0
2009-06-25,6.5468,6.6454,6.5375,6.6454,454629,0
2009-06-26,6.589,6.7015,6.5608,6.7015,3012031,0
2009-06-29,6.6782,6.7347,6.5421,6.6922,379221,0
2009-06-30,6.6922,6.758,6.6171,6.6313,531146,0
2009-07-01,6.7015,6.9129,6.6736,6.8567,669513,0
2009-07-02,6.7675,6.8425,6.5939,6.6125,454507,0
2009-07-06,6.6079,6.6267,6.5235,6.5655,703259,0
2009-07-07,6.4952,6.636,6.4858,6.5421,770905,0
2009-07-08,6.5515,6.6125,6.4248,6.5281,432967,0
2009-07-09,6.575,6.7064,6.4483,6.4577,520582,0
2009-07-10,6.4389,6.4998,6.3921,6.4671,196499,0
2009-07-13,6.4764,6.6171,6.3732,6.6079,376260,0
2009-07-14,6.5846,6.7157,6.5655,6.6595,174954,0
2009-07-15,6.7157,7.1475,6.6642,7.1195,501144,0
2009-07-16,7.1052,7.2978,6.9927,7.2741,277556,0
2009-07-17,7.2931,7.3259,7.2039,7.2415,408796,0
2009-07-20,7.2789,7.3775,7.2226,7.3587,372753,0
2009-07-21,7.2931,7.3587,7.2039,7.3259,266661,0
2009-07-22,7.2741,7.3917,7.2741,7.3212,664427,0
2009-07-23,7.2931,7.875,7.2836,7.7813,900690,0
2009-07-24,7.7436,7.7576,7.5465,7.6261,523972,0
2009-07-27,7.6214,7.673,7.57,7.6498,469594,0
2009-07-28,7.5746,7.673,7.5746,7.6498,484296,0
2009-07-29,7.5651,7.6261,7.5418,7.6075,523154,0
2009-07-30,7.6261,7.8468,7.612,7.7859,911067,0
2009-07-31,7.7436,7.9688,7.7341,7.7436,646232,0
2009-08-03,7.8327,7.9219,7.7201,7.8093,566874,0
2009-08-04,7.7436,7.8514,7.7436,7.7669,509900,0
2009-08-05,7.7481,7.8468,7.673,7.7718,657538,0
2009-08-06,7.7813,7.903,7.6919,7.7436,690095,0
2009-08-07,7.8234,7.9219,7.7108,7.7153,520490,0
2009-08-10,7.6779,7.7718,7.5887,7.6261,277583,0
2009-08-11,7.5651,7.612,7.4854,7.523,194653,0
2009-08-12,7.5135,7.7013,7.5042,7.5793,361229,0
2009-08-13,7.5981,7.7296,7.5042,7.6779,226663,0
2009-08-14,7.6639,7.6639,7.3728,7.4667,369750,0
2009-08-17,7.3775,7.3775,7.1757,7.1993,555296,0
2009-08-18,7.2603,7.3072,7.1381,7.2882,270434,0
2009-08-19,7.1757,7.3917,7.1757,7.3917,246438,0
2009-08-20,7.3964,7.4431,7.2789,7.3541,202697,0
2009-08-21,7.4667,7.5746,7.4012,7.5651,353432,0
2009-08-24,7.5559,7.6214,7.4057,7.6214,317118,0
2009-08-25,7.6544,7.7622,7.5746,7.6639,287309,0
2009-08-26,7.645,7.7201,7.6261,7.6639,178506,0
2009-08-27,7.6261,7.7201,7.4667,7.6779,203812,0
2009-08-28,7.7201,7.7859,7.57,7.6357,184050,0
2009-08-31,7.5605,7.6357,7.4714,7.5183,270992,0
2009-09-01,7.5088,7.7622,7.5088,7.5793,657957,0
2009-09-02,7.5373,7.6357,7.4901,7.5559,380399,0
2009-09-03,7.5605,7.612,7.5042,7.6075,212794,0
2009-09-04,7.6075,7.6827,7.4994,7.6639,243525,0
2009-09-08,7.7013,7.7059,7.5465,7.6966,184431,0
2009-09-09,7.6403,7.8468,7.6403,7.8093,215210,0
2009-09-10,7.7765,7.8327,7.6966,7.8327,159883,0
2009-09-11,7.8185,7.8234,7.6357,7.7436,261598,0
2009-09-14,7.6639,7.7999,7.631,7.7953,130257,0
2009-09-15,7.7576,7.95,7.7576,7.9407,301311,0
2009-09-16,7.9407,8.1423,7.8986,8.1239,272196,0
2009-09-17,8.1284,8.3865,8.0159,8.0767,493653,0
2009-09-18,8.1003,8.2269,8.0019,8.1754,507081,0
2009-09-21,8.0767,8.1989,7.9876,7.9971,206425,0
2009-09-22,8.0299,8.0673,7.8986,7.9407,158710,0
2009-09-23,7.9265,8.1144,7.8702,8.0111,313138,0
2009-09-24,8.0202,8.0673,7.8045,7.8561,192425,0
2009-09-25,7.8561,7.8561,7.673,7.7153,186943,0
2009-09-28,7.7341,7.9547,7.6827,7.8468,208719,0
2009-09-29,7.8327,7.8514,7.7436,7.7859,201507,0
2009-09-30,7.7765,7.8327,7.6168,7.6874,239253,0
2009-10-01,7.631,7.6874,7.4526,7.4526,306459,0
2009-10-02,7.4057,7.4854,7.3167,7.3587,243985,0
2009-10-05,7.415,7.4762,7.3398,7.4762,232055,0
2009-10-06,7.4807,7.6686,7.4478,7.6403,173082,0
2009-10-07,7.584,7.7013,7.5512,7.5746,130812,0
2009-10-08,7.6403,7.7906,7.5934,7.7481,431576,0
2009-10-09,7.7481,7.9171,7.7389,7.8893,471034,0
2009-10-12,7.9312,8.0767,7.8702,8.0345,237580,0
2009-10-13,8.0111,8.0393,7.8702,7.9407,281915,0
2009-10-14,8.0159,8.0345,7.903,7.9407,270278,0
2009-10-15,7.903,7.9876,7.8468,7.9593,210807,0
2009-10-16,7.9171,8.0767,7.8234,8.0299,294578,0
2009-10-19,8.0813,8.1754,7.9781,8.133,221592,0
2009-10-20,8.1239,8.1566,7.9593,8.0767,297926,0
2009-10-21,8.0767,8.2551,7.9454,7.9641,328783,0
2009-10-22,7.9735,8.0627,7.8374,8.0345,205501,0
2009-10-23,8.0393,8.0862,7.8702,7.9123,355034,0
2009-10-26,7.8986,8.1192,7.7999,7.8939,393449,0
2009-10-27,7.9312,8.025,7.8327,7.8702,277225,0
2009-10-28,7.8798,7.9641,7.6874,7.7201,322916,0
2009-10-29,7.7765,7.8234,7.6919,7.7813,267766,0
2009-10-30,7.7059,7.7296,7.4762,7.5512,432921,0
2009-11-02,7.5793,7.6168,7.4291,7.57,360134,0
2009-11-03,7.6261,7.903,7.5183,7.8374,532259,0
2009-11-04,7.9265,8.0063,7.7859,7.7906,452362,0
2009-11-05,7.8421,8.0487,7.8421,8.0159,278874,0
2009-11-06,7.9077,8.0673,7.903,7.9547,238941,0
2009-11-09,8.0487,8.166,8.0063,8.147,233471,0
2009-11-10,8.0767,8.2364,8.0533,8.1192,151067,0
2009-11-11,8.1893,8.2598,8.0487,8.1612,205448,0
2009-11-12,8.1708,8.3209,7.9219,7.9454,246170,0
2009-11-13,7.9971,8.0345,7.8655,7.9924,159541,0
2009-11-16,8.0345,8.4992,8.0111,8.4381,313032,0
2009-11-17,8.4381,8.5272,8.3161,8.3536,234060,0
2009-11-18,8.3536,8.3865,8.2364,8.288,164231,0
2009-11-19,8.194,8.1989,8.0063,8.1098,290351,0
2009-11-20,8.025,8.147,7.9781,8.044,249851,0
2009-11-23,8.1754,8.3209,8.1754,8.2598,235923,0
2009-11-24,8.2409,8.2504,8.0909,8.1801,174696,0
2009-11-25,8.194,8.2176,8.0533,8.0627,162945,0
2009-11-27,7.8093,7.9265,7.7953,7.8045,134698,0
2009-11-30,7.8093,7.8093,7.5324,7.7248,946676,0
2009-12-01,7.8185,7.8514,7.612,7.6827,510868,0
2009-12-02,7.7108,7.8845,7.7108,7.8279,412001,0
2009-12-03,7.8939,7.9971,7.7906,7.7999,339408,0
2009-12-04,7.9641,8.2786,7.9265,8.2551,398225,0
2009-12-07,8.2269,8.3961,8.2269,8.3395,137577,0
2009-12-08,8.3067,8.3632,8.166,8.2598,145652,0
2009-12-09,8.2409,8.2504,8.0627,8.1376,394664,0
2009-12-10,8.194,8.2176,7.9593,8.0019,200270,0
2009-12-11,8.0111,8.058,7.8608,8.0159,161924,0
2009-12-14,8.044,8.2409,7.9781,8.2269,206875,0
2009-12-15,8.1801,8.3819,7.95,8.1612,222273,0
2009-12-16,8.2504,8.2738,8.0767,8.166,220075,0
2009-12-17,8.133,8.1566,7.95,8.1051,232591,0
2009-12-18,8.194,8.2269,8.0111,8.0299,774890,0
2009-12-21,8.0533,8.3489,7.9971,8.3256,301499,0
2009-12-22,8.3632,8.3961,8.2457,8.3347,237113,0
2009-12-23,8.3583,8.4429,8.1754,8.3865,183694,0
2009-12-24,8.4429,8.4429,8.3489,8.4098,49624,0
2009-12-28,8.4618,8.4618,8.3302,8.4287,141713,0
2009-12-29,8.4241,8.5086,8.4053,8.4241,147993,0
2009-12-30,8.3819,8.4757,8.3489,8.4618,184337,0
2009-12-31,8.4333,8.4897,8.2971,8.3114,178007,0
2010-01-04,8.3913,8.5507,8.3771,8.5133,153334,0
2010-01-05,8.4757,8.5837,8.3067,8.3114,177748,0
2010-01-06,8.288,8.3724,8.1612,8.2082,212601,0
2010-01-07,8.2269,8.2318,8.0533,8.2269,121155,0
2010-01-08,8.2222,8.2551,8.1612,8.2364,107853,0
2010-01-11,8.2598,8.2738,8.1051,8.1893,87062,0
2010-01-12,8.1051,8.166,8.0345,8.1144,111982,0
2010-01-13,8.1192,8.166,7.9407,8.1518,175824,0
2010-01-14,8.133,8.2269,8.0813,8.2035,131572,0
2010-01-15,8.2409,8.2551,7.8421,8.0111,357759,0
2010-01-19,8.0019,8.288,8.0019,8.2645,386362,0
2010-01-20,8.1754,8.4241,8.1051,8.4146,427579,0
2010-01-21,8.4006,8.5133,8.1003,8.147,324971,0
2010-01-22,8.1239,8.2176,7.9171,7.9547,273186,0
2010-01-25,8.0533,8.0533,7.9123,7.9593,124055,0
2010-01-26,7.9077,7.9735,7.8374,7.8608,190445,0
2010-01-27,7.7953,7.9971,7.7201,7.9876,203637,0
2010-01-28,7.9781,7.9781,7.6919,7.7153,314888,0
2010-01-29,7.7248,7.8655,7.6779,7.6827,428596,0
2010-02-01,7.6919,7.7859,7.5887,7.7622,245598,0
2010-02-02,7.7436,7.8468,7.631,7.8279,327850,0
2010-02-03,7.7718,7.8893,7.7481,7.8845,268451,0
2010-02-04,7.7999,7.9265,7.7718,7.7953,521150,0
2010-02-05,7.7906,7.9265,7.7296,7.9265,235261,0
2010-02-08,7.9407,7.9407,7.7906,7.8702,377867,0
2010-02-09,7.9876,8.0299,7.875,8.025,384972,0
2010-02-10,8.0019,8.058,7.8655,8.0533,189167,0
2010-02-11,8.0019,8.147,7.9171,8.1423,313434,0
2010-02-12,8.6446,8.9122,8.6446,8.7948,1169906,0
2010-02-16,8.884,8.917,8.7667,8.9122,586042,0
2010-02-17,8.917,8.917,8.7948,8.8745,557251,0
2010-02-18,8.8933,8.9312,8.8512,8.917,521965,0
2010-02-19,8.917,8.9543,8.8886,8.9028,291494,0
2010-02-22,8.917,8.9312,8.8369,8.9028,246457,0
2010-02-23,8.8933,8.9216,8.7853,8.8231,280045,0
2010-02-24,8.8369,8.9684,8.7714,8.9356,186939,0
2010-02-25,8.7902,8.9684,8.7479,8.9684,141669,0
2010-02-26,8.9779,8.9779,8.8277,8.8699,200462,0
2010-03-01,8.9216,9.0858,8.898,9.02,453925,0
2010-03-02,9.006,9.0999,8.9826,9.0764,291184,0
2010-03-03,9.0951,9.2171,9.02,9.1045,174003,0
2010-03-04,9.1375,9.1704,9.0435,9.1704,95877,0
2010-03-05,9.189,9.2969,9.0812,9.1233,353123,0
2010-03-08,9.0999,9.2124,9.0717,9.1515,104084,0
2010-03-09,9.0999,9.1515,8.9356,9.0107,552740,0
2010-03-10,9.0107,9.1091,9.006,9.0483,304503,0
2010-03-11,8.9871,9.0154,8.8231,9.0107,170512,0
2010-03-12,9.02,9.0576,8.8886,9.02,105410,0
2010-03-15,9.0296,9.0812,8.898,9.0343,192827,0
2010-03-16,9.0717,9.1562,8.9965,9.1468,123846,0
2010-03-17,9.189,9.2923,9.1233,9.1796,200211,0
2010-03-18,9.1281,9.2547,9.0623,9.1704,123673,0
2010-03-19,9.2265,9.2314,8.9122,8.9263,361937,0
2010-03-22,8.884,9.0012,8.776,8.9684,221018,0
2010-03-23,8.9496,9.0343,8.8605,8.9826,317140,0
2010-03-24,8.917,8.9965,8.8933,8.8933,307533,0
2010-03-25,8.9263,9.1375,8.8745,8.884,311800,0
2010-03-26,8.8886,8.9496,8.7199,8.8231,265470,0
2010-03-29,8.8277,8.917,8.7526,8.8136,168629,0
2010-03-30,8.8043,8.898,8.7199,8.7853,169467,0
2010-03-31,8.7245,8.9075,8.6774,8.6774,475421,0
2010-04-01,8.7572,8.8089,8.6072,8.7853,246311,0
2010-04-05,8.8464,8.9448,8.8089,8.9075,293460,0
2010-04-06,8.8792,8.9496,8.8089,8.9312,161270,0
2010-04-07,8.8933,8.9779,8.8605,8.9401,269825,0
2010-04-08,8.8792,8.9965,8.7948,8.9312,169862,0
2010-04-09,8.9028,9.1796,8.8089,8.9356,153135,0
2010-04-12,8.917,8.9779,8.8886,8.9216,136170,0
2010-04-13,8.898,9.0249,8.7853,8.959,160987,0
2010-04-14,8.9826,9.1938,8.9826,9.1938,489273,0
2010-04-15,9.2031,9.3579,9.1608,9.2408,397457,0
2010-04-16,9.2408,9.2781,9.0154,9.175,555784,0
2010-04-19,9.1608,9.2218,8.959,9.1843,189813,0
2010-04-20,9.2547,9.4006,9.2218,9.3391,328184,0
2010-04-21,9.3252,9.3391,9.1938,9.3112,228155,0
2010-04-22,9.56,10.155,9.4287,10.141,1096067,0
2010-04-23,10.19,10.257,10.039,10.252,361169,0
2010-04-26,10.179,10.274,10.037,10.055,339577,0
2010-04-27,10.01,10.122,9.776,9.921,469361,0
2010-04-28,9.973,10.126,9.926,10.033,308679,0
2010-04-29,10.069,10.145,9.982,10.122,463322,0
2010-04-30,10.093,10.164,9.813,9.813,410099,0
2010-05-03,9.842,10.155,9.842,10.042,397877,0
2010-05-04,10.282,10.601,10.226,10.274,1073827,0
2010-05-05,10.269,10.282,9.945,10.069,669275,0
2010-05-06,10.033,10.274,9.0576,9.724,565223,0
2010-05-07,9.672,9.832,9.1186,9.2501,903140,0
2010-05-10,9.4763,9.8,9.4763,9.772,428179,0
2010-05-11,9.687,10.005,9.602,9.772,646858,0
2010-05-12,9.791,9.911,9.772,9.865,905609,0
2010-05-13,9.86,9.916,9.752,9.832,536547,0
2010-05-14,9.767,9.818,9.505,9.663,342034,0
2010-05-17,9.672,9.795,9.4158,9.733,357856,0
2010-05-18,9.874,9.935,9.4763,9.4958,251708,0
2010-05-19,9.4856,9.523,9.2124,9.2923,435263,0
2010-05-20,9.1328,9.2171,8.8369,8.8369,400732,0
2010-05-21,8.6821,9.006,8.6493,8.9731,395581,0
2010-05-24,8.9826,8.9871,8.7619,8.7853,232708,0
2010-05-25,8.5366,8.7806,8.4006,8.776,649218,0
2010-05-26,8.8231,9.0107,8.7291,8.8043,477691,0
2010-05-27,9.0249,9.1608,8.9401,9.1375,211924,0
2010-05-28,9.0951,9.1045,8.917,8.959,243907,0
2010-06-01,8.8745,9.0529,8.776,8.7806,361407,0
2010-06-02,8.7619,8.8745,8.6916,8.7806,650746,0
2010-06-03,8.8322,8.9312,8.7432,8.9028,382573,0
2010-06-04,8.7432,8.7526,8.4522,8.4897,415159,0
2010-06-07,8.5182,8.5507,8.2222,8.2364,426514,0
2010-06-08,8.2504,8.2738,8.0159,8.1801,218628,0
2010-06-09,8.2222,8.2364,8.044,8.1284,379974,0
2010-06-10,8.2504,8.3302,8.1708,8.288,290345,0
2010-06-11,8.2318,8.3865,8.1893,8.3347,337829,0
2010-06-14,8.4429,8.6636,8.3865,8.5837,322208,0
2010-06-15,8.6821,8.8745,8.5931,8.8322,363811,0
2010-06-16,8.7526,8.8886,8.7336,8.8089,154436,0
2010-06-17,8.8886,8.9684,8.7384,8.9684,333113,0
2010-06-18,9.02,9.2501,8.9871,9.1515,731287,0
2010-06-21,9.3112,9.3438,9.0576,9.1608,376505,0
2010-06-22,9.2171,9.3627,9.0435,9.1186,435679,0
2010-06-23,9.1233,9.3346,9.006,9.0717,238765,0
2010-06-24,9.0012,9.0858,8.8512,8.8933,245647,0
2010-06-25,8.9684,9.0812,8.8512,8.9263,2423311,0
2010-06-28,8.9638,9.02,8.8277,8.8369,214385,0
2010-06-29,8.7667,8.7667,8.3819,8.4522,352911,0
2010-06-30,8.4519,8.5604,8.2489,8.2774,308318,0
2010-07-01,8.2409,8.2738,8.0202,8.1708,281630,0
2010-07-02,8.2176,8.2318,7.9735,8.0393,511779,0
2010-07-06,8.1848,8.2176,7.8655,7.9735,784506,0
2010-07-07,8.0299,8.2457,7.9876,8.2409,514968,0
2010-07-08,8.3256,8.3819,8.194,8.2834,282697,0
2010-07-09,8.2504,8.3442,8.2176,8.3256,166146,0
2010-07-12,8.2786,8.3536,8.1144,8.1612,215825,0
2010-07-13,8.302,8.5459,8.288,8.5272,490500,0
2010-07-14,8.4664,8.6025,8.4053,8.4757,243612,0
2010-07-15,8.7291,8.7291,8.4476,8.5133,437830,0
2010-07-16,8.4618,8.4708,8.1848,8.194,490482,0
2010-07-19,8.194,8.2692,8.0345,8.1893,233816,0
2010-07-20,8.0627,8.3067,8.0627,8.2971,301557,0
2010-07-21,8.3536,8.3724,8.0956,8.1003,357348,0
2010-07-22,8.2364,8.4944,8.2035,8.4757,1168983,0
2010-07-23,8.4146,8.6821,8.3536,8.6727,764013,0
2010-07-26,8.6916,8.9779,8.6025,8.9684,471066,0
2010-07-27,9.0576,9.1091,8.8417,8.8792,425347,0
2010-07-28,8.8464,8.9401,8.7902,8.8136,316472,0
2010-07-29,8.9263,8.9871,8.6636,8.8277,193619,0
2010-07-30,8.6727,8.9356,8.6493,8.7526,233738,0
2010-08-02,8.898,9.0435,8.7526,9.0296,455179,0
2010-08-03,9.644,10.01,9.4478,9.505,1257488,0
2010-08-04,9.583,9.837,9.573,9.823,813930,0
2010-08-05,9.71,9.729,9.569,9.714,645050,0
2010-08-06,9.527,10.028,9.527,10.01,773279,0
2010-08-09,10.098,10.269,10.033,10.212,663270,0
2010-08-10,10.055,10.231,10.01,10.169,565674,0
2010-08-11,9.935,10.015,9.682,9.738,588638,0
2010-08-12,9.541,9.597,9.3773,9.4998,291319,0
2010-08-13,9.434,9.4478,9.3205,9.3346,434076,0
2010-08-16,9.2547,9.505,9.2547,9.4287,213528,0
2010-08-17,9.56,9.621,9.4237,9.569,336434,0
2010-08-18,9.532,9.658,9.4197,9.573,188664,0
2010-08-19,9.573,9.612,9.2454,9.2829,454846,0
2010-08-20,9.2314,9.2969,9.0529,9.2686,385449,0
2010-08-23,9.3159,9.3724,9.0764,9.1328,226948,0
2010-08-24,8.9826,9.175,8.9263,9.0764,559559,0
2010-08-25,8.9965,9.3112,8.9543,9.2829,410867,0
2010-08-26,9.2969,9.4856,9.1796,9.2361,389775,0
2010-08-27,9.3674,9.4158,9.1704,9.3914,375960,0
2010-08-30,9.3724,9.4803,9.1796,9.1796,299326,0
2010-08-31,9.1785,9.2777,9.037,9.1785,567040,0
2010-09-01,9.2829,9.649,9.2454,9.639,428716,0
2010-09-02,9.573,9.8,9.569,9.776,308175,0
2010-09-03,9.856,10.033,9.856,9.911,227455,0
2010-09-07,9.888,9.888,9.569,9.597,224089,0
2010-09-08,9.631,9.757,9.536,9.719,180327,0
2010-09-09,9.767,9.832,9.634,9.719,114948,0
2010-09-10,9.738,9.86,9.607,9.649,188892,0
2010-09-13,10.504,10.856,10.236,10.433,2500231,0
2010-09-14,10.583,10.856,10.466,10.611,936743,0
2010-09-15,10.658,10.692,10.538,10.559,425249,0
2010-09-16,10.559,10.569,10.334,10.447,313138,0
2010-09-17,10.542,10.63,10.404,10.471,613067,0
2010-09-20,10.495,10.795,10.495,10.715,585842,0
2010-09-21,10.752,10.791,10.569,10.63,335501,0
2010-09-22,10.551,10.677,10.386,10.447,333739,0
2010-09-23,10.386,10.701,10.386,10.438,342499,0
2010-09-24,10.625,10.748,10.538,10.701,467472,0
2010-09-27,10.748,10.795,10.634,10.743,305946,0
2010-09-28,11.471,12.615,11.357,12.435,3555621,0
2010-09-29,12.37,12.858,12.277,12.672,2483742,0
2010-09-30,12.701,12.767,12.582,12.624,913742,0
2010-10-01,12.578,12.677,12.068,12.295,1097967,0
2010-10-04,12.207,12.417,12.161,12.198,626894,0
2010-10-05,12.295,12.872,12.212,12.775,983675,0
2010-10-06,12.525,12.525,12.203,12.337,873395,0
2010-10-07,12.38,12.615,12.272,12.318,722155,0
2010-10-08,12.318,12.734,12.151,12.624,542721,0
2010-10-11,12.677,13.136,12.606,12.858,798823,0
2010-10-12,12.858,12.858,12.624,12.686,567325,0
2010-10-13,12.762,13.095,12.615,12.986,505926,0
2010-10-14,12.957,13.043,12.634,12.734,427847,0
2010-10-15,12.887,12.887,12.611,12.719,413193,0
2010-10-18,12.743,13.081,12.691,13.024,269357,0
2010-10-19,12.812,12.995,12.36,12.473,435577,0
2010-10-20,12.506,12.939,12.506,12.802,430134,0
2010-10-21,12.858,12.93,12.322,12.516,383723,0
2010-10-22,12.525,12.849,12.525,12.748,334349,0
2010-10-25,12.816,12.877,12.421,12.686,500264,0
2010-10-26,12.578,12.906,12.558,12.762,240857,0
2010-10-27,12.643,12.643,12.332,12.568,362588,0
2010-10-28,12.578,12.578,12.235,12.43,241796,0
2010-10-29,12.408,12.622,12.366,12.566,249387,0
2010-11-01,12.535,12.672,12.3,12.52,465765,0
2010-11-02,13.461,14.093,13.32,13.904,3215386,0
2010-11-03,13.402,13.587,12.986,13.444,1407851,0
2010-11-04,13.728,13.816,13.568,13.685,1205465,0
2010-11-05,13.797,13.886,13.615,13.886,428293,0
2010-11-08,13.506,13.797,13.449,13.738,644022,0
2010-11-09,13.742,13.742,13.554,13.624,372540,0
2010-11-10,13.597,13.99,13.54,13.99,675831,0
2010-11-11,13.709,13.761,13.459,13.629,342416,0
2010-11-12,13.473,13.671,13.24,13.295,227698,0
2010-11-15,13.398,13.468,13.11,13.188,272371,0
2010-11-16,13.09,13.174,12.662,13.155,767151,0
2010-11-17,13.141,13.473,13.052,13.435,522271,0
2010-11-18,13.554,13.775,13.544,13.587,202480,0
2010-11-19,13.587,13.611,13.393,13.592,352325,0
2010-11-22,13.478,13.747,13.286,13.714,273911,0
2010-11-23,13.374,13.606,13.3,13.582,272465,0
2010-11-24,13.695,13.839,13.652,13.728,337817,0
2010-11-26,13.611,13.742,13.345,13.652,79138,0
2010-11-29,13.511,13.704,13.416,13.601,174979,0
2010-11-30,13.463,13.587,13.157,13.186,757008,0
2010-12-01,13.379,13.666,13.327,13.435,543207,0
2010-12-02,13.44,13.525,13.286,13.468,315088,0
2010-12-03,13.411,13.611,13.24,13.54,301260,0
2010-12-06,13.525,13.525,13.332,13.341,359445,0
2010-12-07,13.497,13.578,13.309,13.374,453382,0
2010-12-08,13.425,13.563,13.318,13.497,312650,0
2010-12-09,13.578,13.611,13.516,13.597,305657,0
2010-12-10,13.582,13.619,13.54,13.619,575650,0
2010-12-13,13.54,14.525,13.511,14.286,3612589,0
2010-12-14,14.314,14.614,14.183,14.347,988004,0
2010-12-15,14.511,14.718,14.295,14.484,548580,0
2010-12-16,14.596,14.737,14.391,14.695,360877,0
2010-12-17,14.652,14.694,14.267,14.604,562597,0
2010-12-20,14.736,14.829,14.561,14.614,392834,0
2010-12-21,14.679,14.843,14.633,14.755,258024,0
2010-12-22,14.802,14.834,14.422,14.506,248228,0
2010-12-23,14.445,14.609,14.395,14.479,122198,0
2010-12-27,14.347,14.455,14.164,14.445,142407,0
2010-12-28,14.4,14.413,14.122,14.216,207891,0
2010-12-29,14.244,14.262,13.931,14.219,234839,0
2010-12-30,14.172,14.4,14.053,14.067,198934,0
2010-12-31,13.985,14.009,13.847,13.847,253595,0
2011-01-03,13.891,14.267,13.807,14.211,444169,0
2011-01-04,14.24,14.24,12.934,13.492,1192831,0
2011-01-05,13.487,13.578,13.23,13.516,429305,0
2011-01-06,13.473,13.511,13.29,13.364,279056,0
2011-01-07,13.184,13.364,12.705,13.179,411773,0
2011-01-10,13.141,13.374,12.976,13.336,353715,0
2011-01-11,13.355,13.535,13.304,13.435,216795,0
2011-01-12,13.54,14.055,13.478,13.891,598230,0
2011-01-13,13.867,14.036,13.797,13.948,400632,0
2011-01-14,13.962,14.046,13.867,14.046,293432,0
2011-01-18,14.013,14.069,13.712,14.022,438771,0
2011-01-19,14.018,14.031,13.581,13.59,315774,0
2011-01-20,13.425,13.54,13.184,13.332,341076,0
2011-01-21,13.444,14.169,13.314,13.9,852965,0
2011-01-24,14.207,14.474,14.06,14.207,667165,0
2011-01-25,14.314,14.338,14.098,14.324,304203,0
2011-01-26,14.343,15.098,14.314,15.046,1056633,0
2011-01-27,15.065,15.332,14.929,15.103,590254,0
2011-01-28,15.247,15.251,14.58,14.628,512055,0
2011-01-31,14.863,15.285,14.673,14.754,1057928,0
2011-02-01,14.938,15.224,14.793,15.196,722337,0
2011-02-02,15.089,15.489,15.017,15.399,372609,0
2011-02-03,15.507,15.507,15.063,15.474,339414,0
2011-02-04,15.432,15.531,15.27,15.466,329434,0
2011-02-07,15.847,16.374,15.81,16.346,986790,0
2011-02-08,16.403,16.403,15.955,16.112,783081,0
2011-02-09,16.14,16.173,15.914,16.126,495801,0
2011-02-10,16.17,16.461,16.018,16.461,691688,0
2011-02-11,15.909,15.909,14.663,14.986,3168384,0
2011-02-14,14.998,15.131,14.314,14.395,1632120,0
2011-02-15,14.347,14.381,13.611,13.611,1819056,0
2011-02-16,13.791,13.82,13.433,13.717,1285963,0
2011-02-18,13.928,14.036,13.914,13.979,584287,0
2011-02-22,13.942,13.961,13.538,13.566,732253,0
2011-02-23,13.433,13.523,12.873,12.973,1286484,0
2011-02-24,12.973,13.227,12.686,12.864,992332,0
2011-02-25,12.945,13.266,12.859,13.223,850179,0
2011-02-28,13.321,13.415,12.978,13.102,571487,0
2011-03-01,13.147,13.274,12.592,12.615,842894,0
2011-03-02,12.696,12.705,12.393,12.619,908110,0
2011-03-03,13.297,13.811,13.223,13.665,1097487,0
2011-03-04,13.769,13.769,13.287,13.528,559178,0
2011-03-07,13.637,13.65,13.162,13.237,450341,0
2011-03-08,13.19,13.698,13.068,13.409,509796,0
2011-03-09,13.437,13.447,13.078,13.115,489149,0
2011-03-10,12.968,12.987,12.573,12.739,557815,0
2011-03-11,12.667,12.785,12.587,12.643,499373,0
2011-03-14,12.568,12.743,12.416,12.448,776317,0
2011-03-15,12.004,12.285,11.743,12.095,867436,0
2011-03-16,12.009,12.211,11.865,11.884,1294243,0
2011-03-17,12.167,12.214,11.872,11.887,623108,0
2011-03-18,11.999,12.099,11.586,11.655,2049627,0
2011-03-21,11.814,12.313,11.785,12.303,777897,0
2011-03-22,12.253,12.458,12.164,12.448,571791,0
2011-03-23,12.434,12.987,12.434,12.849,946460,0
2011-03-24,12.935,13.142,12.794,12.94,674311,0
2011-03-25,13.035,13.413,12.902,13.2,560195,0
2011-03-28,13.338,13.59,13.039,13.097,700740,0
2011-03-29,13.02,13.12,12.868,12.968,580966,0
2011-03-30,13.016,13.428,12.992,13.404,688378,0
2011-03-31,13.306,13.391,13.16,13.297,580505,0
2011-04-01,13.357,13.576,13.237,13.348,411653,0
2011-04-04,13.367,13.413,13.316,13.362,294624,0
2011-04-05,13.381,13.528,13.338,13.343,337621,0
2011-04-06,13.334,13.623,13.334,13.59,301698,0
2011-04-07,13.6,13.769,13.571,13.66,858307,0
2011-04-08,13.778,13.778,13.48,13.557,555832,0
2011-04-11,13.557,13.571,13.32,13.428,622418,0
2011-04-12,13.28,13.349,13.181,13.298,1086934,0
2011-04-13,13.352,13.485,13.247,13.418,486430,0
2011-04-14,13.279,13.49,13.185,13.48,432588,0
2011-04-15,13.329,13.585,13.284,13.533,367189,0
2011-04-18,13.256,13.386,13.185,13.371,566662,0
2011-04-19,13.452,13.466,13.284,13.371,376320,0
2011-04-20,13.632,14.159,13.614,14.031,831546,0
2011-04-21,14.15,14.183,13.89,14.018,511501,0
2011-04-25,14.018,14.207,13.899,14.164,459574,0
2011-04-26,14.164,14.795,14.122,14.615,902500,0
2011-04-27,14.572,14.625,14.362,14.615,636110,0
2011-04-28,14.53,14.591,14.475,14.591,490056,0
2011-04-29,14.645,14.82,14.573,14.726,345315,0
2011-05-02,14.517,14.917,14.484,14.615,678287,0
2011-05-03,16.323,17.366,16.239,17.036,4395681,0
2011-05-04,16.79,16.934,16.475,16.757,1551281,0
2011-05-05,16.683,16.907,16.432,16.556,751110,0
2011-05-06,16.702,16.841,16.475,16.622,681643,0
2011-05-09,16.603,16.678,16.461,16.622,723930,0
2011-05-10,16.702,16.878,16.656,16.85,640154,0
2011-05-11,16.86,16.864,16.598,16.692,1077648,0
2011-05-12,16.552,17.063,16.371,16.864,434324,0
2011-05-13,16.879,16.879,16.399,16.409,616325,0
2011-05-16,16.314,16.343,15.833,15.838,466802,0
2011-05-17,15.77,15.836,15.49,15.579,445073,0
2011-05-18,15.619,15.786,15.564,15.719,659158,0
2011-05-19,15.866,15.914,15.526,15.637,470440,0
2011-05-20,15.731,15.741,15.356,15.518,355802,0
2011-05-23,15.176,15.176,14.883,14.986,328222,0
2011-05-24,15.068,15.068,14.634,14.742,520600,0
2011-05-25,14.663,15.191,14.648,15.063,638122,0
2011-05-26,14.987,15.685,14.836,15.63,665031,0
2011-05-27,15.658,16.14,15.658,16.068,938720,0
2011-05-31,16.27,16.641,16.242,16.612,1125983,0
2011-06-01,16.465,16.832,16.323,16.39,1374507,0
2011-06-02,16.337,16.513,16.154,16.366,591757,0
2011-06-03,16.049,16.257,15.893,16.178,590523,0
2011-06-06,16.154,16.418,15.973,16.021,670734,0
2011-06-07,16.107,16.211,15.789,15.794,392935,0
2011-06-08,15.707,15.874,15.39,15.677,497074,0
2011-06-09,15.76,15.869,15.499,15.755,330653,0
2011-06-10,15.621,15.883,15.566,15.677,555643,0
2011-06-13,15.685,15.789,15.508,15.599,580255,0
2011-06-14,15.794,16.012,15.612,15.927,461975,0
2011-06-15,15.76,15.883,15.442,15.494,600802,0
2011-06-16,15.5,15.786,15.468,15.664,475455,0
2011-06-17,15.774,15.864,15.518,15.552,876181,0
2011-06-20,15.442,15.667,15.395,15.571,540895,0
2011-06-21,15.681,16.28,15.589,16.243,780135,0
2011-06-22,16.111,16.239,15.741,15.755,509971,0
2011-06-23,15.542,15.845,15.246,15.822,573246,0
2011-06-24,15.827,16.446,15.662,15.898,1214534,0
2011-06-27,15.898,16.026,15.649,15.903,426758,0
2011-06-28,15.936,16.328,15.827,16.328,307378,0
2011-06-29,16.318,16.375,16.187,16.366,267968,0
2011-06-30,16.377,16.737,16.372,16.72,396838,0
2011-07-01,16.814,17.06,16.513,16.983,433075,0
2011-07-05,17.088,17.098,16.752,16.945,324610,0
2011-07-06,16.935,17.027,16.79,17.002,247260,0
2011-07-07,17.13,17.309,17.04,17.29,376242,0
2011-07-08,16.949,17.211,16.832,17.172,349245,0
2011-07-11,16.898,17.036,16.656,16.738,270617,0
2011-07-12,16.651,16.743,16.073,16.145,592291,0
2011-07-13,16.261,16.669,15.983,16.494,310836,0
2011-07-14,16.518,16.594,16.219,16.366,509356,0
2011-07-15,16.39,16.566,16.361,16.528,512089,0
2011-07-18,16.395,16.508,16.304,16.465,394577,0
2011-07-19,16.65,17.183,16.46,17.183,561337,0
2011-07-20,17.192,17.192,16.743,17.079,496879,0
2011-07-21,17.13,17.413,16.898,17.314,642394,0
2011-07-22,17.271,17.295,17.112,17.211,337532,0
2011-07-25,16.954,17.271,16.757,17.107,230110,0
2011-07-26,17.06,17.244,16.818,16.855,274026,0
2011-07-27,16.692,16.702,15.936,15.978,673972,0
2011-07-28,15.995,16.255,15.995,16.037,332192,0
2011-07-29,15.907,16.244,15.67,16.021,420631,0
2011-08-01,16.356,16.494,15.356,15.556,846509,0
2011-08-02,16.517,17.694,16.227,16.822,2794307,0
2011-08-03,16.869,17.201,16.598,16.945,918052,0
2011-08-04,16.738,16.8,15.876,15.876,855105,0
2011-08-05,16.04,16.059,15.107,15.419,660966,0
2011-08-08,14.864,15.376,14.011,14.101,1290582,0
2011-08-09,14.408,15.073,13.652,15.016,1016109,0
2011-08-10,14.497,14.69,13.771,13.799,818793,0
2011-08-11,13.911,14.963,13.85,14.7,685097,0
2011-08-12,14.822,15.237,14.416,15.13,557862,0
2011-08-15,15.28,15.571,15.02,15.571,251692,0
2011-08-16,15.38,15.789,15.13,15.584,789642,0
2011-08-17,15.632,15.791,15.3,15.448,398132,0
2011-08-18,14.85,14.85,14.004,14.089,673634,0
2011-08-19,13.782,14.482,13.745,14.156,740635,0
2011-08-22,14.575,14.58,14.06,14.079,1060675,0
2011-08-23,14.179,15.201,14.123,15.159,1000776,0
2011-08-24,14.987,15.59,14.922,15.529,577464,0
2011-08-25,15.609,15.714,15.233,15.285,638634,0
2011-08-26,15.139,16.019,14.869,15.943,405748,0
2011-08-29,16.124,16.8,15.957,16.682,668673,0
2011-08-30,16.517,17.197,16.379,16.869,1401697,0
2011-08-31,16.705,16.705,15.029,15.139,1654004,0
2011-09-01,15.233,15.448,14.68,14.718,1182222,0
2011-09-02,14.4,14.64,13.914,14.014,675086,0
2011-09-06,13.497,13.984,13.266,13.961,991469,0
2011-09-07,14.189,14.434,14.004,14.388,548341,0
2011-09-08,14.222,14.59,13.937,13.97,945237,0
2011-09-09,14.008,14.008,13.172,13.368,969247,0
2011-09-12,13.167,13.492,13.078,13.483,729817,0
2011-09-13,13.415,13.663,13.228,13.598,642204,0
2011-09-14,13.759,14.331,13.344,14.004,1224387,0
2011-09-15,14.174,14.174,13.635,13.994,625684,0
2011-09-16,14.137,14.326,13.805,14.264,883045,0
2011-09-19,13.677,14.06,13.621,13.904,457377,0
2011-09-20,13.833,14.027,13.635,13.644,630726,0
2011-09-21,13.677,13.923,13.172,13.215,506729,0
2011-09-22,12.637,12.821,12.309,12.527,1120396,0
2011-09-23,12.58,13.271,12.38,13.078,737132,0
2011-09-26,13.073,13.526,12.882,13.492,670523,0
2011-09-27,13.55,14.288,13.54,13.947,579840,0
2011-09-28,13.947,14.142,13.02,13.035,599617,0
2011-09-29,13.349,13.579,12.783,13.388,416045,0
2011-09-30,13.182,13.295,12.801,12.819,683144,0
2011-10-03,12.446,12.93,11.936,11.951,731782,0
2011-10-04,11.822,13.063,11.784,13.001,769420,0
2011-10-05,12.901,13.782,12.901,13.749,1053073,0
2011-10-06,13.598,14.06,13.478,14.013,569940,0
2011-10-07,13.98,14.013,13.459,13.521,875217,0
2011-10-10,13.555,14.051,13.331,14.013,417488,0
2011-10-11,13.838,13.989,13.74,13.937,399216,0
2011-10-12,14.075,14.78,14.075,14.623,490827,0
2011-10-13,14.26,14.794,14.26,14.675,369158,0
2011-10-14,14.822,15.139,14.618,15.078,369413,0
2011-10-17,14.963,15.069,14.425,14.505,462458,0
2011-10-18,14.524,15.139,14.269,15.078,444129,0
2011-10-19,15.049,15.21,14.84,14.936,550581,0
2011-10-20,14.917,14.917,14.416,14.864,298270,0
2011-10-21,15.168,15.468,15.107,15.304,499190,0
2011-10-24,15.352,15.971,15.319,15.895,453370,0
2011-10-25,15.679,15.758,15.271,15.328,413450,0
2011-10-26,15.572,15.576,15.139,15.458,543698,0
2011-10-27,16.01,16.56,15.833,16.413,815658,0
2011-10-28,16.422,16.682,16.255,16.326,389880,0
2011-10-31,15.916,16.368,15.877,16.034,442528,0
2011-11-01,15.295,15.849,15.196,15.573,868345,0
2011-11-02,15.154,16.2,14.799,15.891,877648,0
2011-11-03,16.188,16.663,15.534,16.616,613627,0
2011-11-04,16.348,16.681,16.281,16.63,253115,0
2011-11-07,16.546,16.641,15.986,16.484,286362,0
2011-11-08,16.56,16.969,16.302,16.917,295026,0
2011-11-09,16.363,16.458,15.931,16.054,496815,0
2011-11-10,16.329,16.487,16.073,16.225,349161,0
2011-11-11,16.501,16.771,16.453,16.752,347591,0
2011-11-14,16.822,16.846,16.195,16.35,379166,0
2011-11-15,16.265,17.226,16.265,17.079,679279,0
2011-11-16,16.846,16.888,16.36,16.389,382869,0
2011-11-17,16.345,16.408,15.838,15.962,340421,0
2011-11-18,15.963,16.16,15.854,16.078,250704,0
2011-11-21,15.748,15.772,15.381,15.627,305105,0
2011-11-22,15.642,15.749,15.256,15.333,227252,0
2011-11-23,15.015,15.186,14.65,14.739,465234,0
2011-11-25,14.554,14.838,14.337,14.573,178455,0
2011-11-28,15.168,15.391,14.935,15.304,337038,0
2011-11-29,15.275,15.496,15.096,15.376,248603,0
2011-11-30,15.954,16.927,15.954,16.927,960299,0
2011-12-01,16.859,16.964,16.444,16.448,524360,0
2011-12-02,16.705,16.705,16.16,16.263,295414,0
2011-12-05,16.64,16.95,16.358,16.776,377115,0
2011-12-06,16.766,17.003,16.582,16.771,308125,0
2011-12-07,16.611,16.611,16.188,16.569,357080,0
2011-12-08,16.397,16.468,15.802,15.849,389878,0
2011-12-09,15.902,17.617,15.811,17.478,1106547,0
2011-12-12,17.198,17.278,16.654,17.08,851080,0
2011-12-13,17.244,17.355,16.569,16.663,564752,0
2011-12-14,16.463,16.645,16.23,16.339,439355,0
2011-12-15,16.742,16.742,16.358,16.439,319790,0
2011-12-16,16.582,16.822,16.382,16.626,1030344,0
2011-12-19,16.554,16.974,16.225,16.253,323923,0
2011-12-20,16.72,17.08,16.72,16.984,355105,0
2011-12-21,16.859,16.935,16.392,16.883,259678,0
2011-12-22,16.922,17.085,16.851,16.984,227364,0
2011-12-23,16.94,17.051,16.864,16.969,169409,0
2011-12-27,16.922,17.411,16.859,17.278,318355,0
2011-12-28,17.283,17.326,16.795,16.822,175361,0
2011-12-29,16.569,17.392,16.315,17.16,216864,0
2011-12-30,17.118,17.555,16.969,16.984,447981,0
2012-01-03,17.444,17.555,17.307,17.425,412304,0
2012-01-04,17.231,17.617,17.041,17.531,423807,0
2012-01-05,17.454,17.981,17.292,17.891,580390,0
2012-01-06,17.981,18.379,17.677,18.212,932888,0
2012-01-09,18.151,18.738,18.151,18.656,920291,0
2012-01-10,18.859,19.381,18.776,19.224,913573,0
2012-01-11,19.086,19.234,18.934,19.091,713711,0
2012-01-12,19.238,19.262,18.466,19.166,540409,0
2012-01-13,18.812,19.03,18.695,19.011,686715,0
2012-01-17,19.26,19.561,19.107,19.28,713457,0
2012-01-18,19.347,19.576,19.152,19.519,597658,0
2012-01-19,19.684,19.689,19.386,19.482,454368,0
2012-01-20,19.347,19.614,19.313,19.438,247436,0
2012-01-23,19.376,19.553,18.978,19.323,281888,0
2012-01-24,18.953,19.599,18.953,19.571,234246,0
2012-01-25,19.253,19.529,19.185,19.39,261159,0
2012-01-26,19.443,19.505,19.323,19.458,260010,0
2012-01-27,19.5,19.865,19.328,19.85,366630,0
2012-01-30,19.586,19.87,19.458,19.694,337729,0
2012-01-31,19.655,19.883,19.635,19.717,570174,0
2012-02-01,19.841,20.519,19.708,20.395,624731,0
2012-02-02,20.362,20.481,20.258,20.348,288578,0
2012-02-03,20.735,21.195,20.667,21.003,416675,0
2012-02-06,20.802,20.974,20.433,20.586,386888,0
2012-02-07,20.587,20.832,20.477,20.606,301475,0
2012-02-08,20.717,20.929,20.344,20.567,369427,0
2012-02-09,20.415,20.693,20.176,20.467,676375,0
2012-02-10,19.94,20.147,18.861,19.603,884680,0
2012-02-13,19.195,21.261,19.19,21.237,1315876,0
2012-02-14,20.84,20.984,20.51,20.845,801931,0
2012-02-15,20.947,20.947,20.171,20.237,529327,0
2012-02-16,20.305,20.682,20.003,20.595,392916,0
2012-02-17,20.722,20.775,20.292,20.381,267720,0
2012-02-21,19.969,20.259,19.774,20.227,719436,0
2012-02-22,20.084,20.325,19.888,20.108,220466,0
2012-02-23,20.171,20.381,20.06,20.288,404254,0
2012-02-24,20.334,20.344,20.118,20.227,297712,0
2012-02-27,19.96,20.334,19.655,20.268,246982,0
2012-02-28,20.241,20.462,20.047,20.142,246068,0
2012-02-29,20.131,20.596,19.852,20.282,753520,0
2012-03-01,20.41,20.688,20.232,20.386,466173,0
2012-03-02,20.278,20.438,19.456,20.003,670859,0
2012-03-05,19.993,20.217,19.799,19.903,275272,0
2012-03-06,19.598,19.903,19.265,19.384,240596,0
2012-03-07,19.275,19.471,19.275,19.369,217023,0
2012-03-08,19.598,19.598,19.121,19.427,390866,0
2012-03-09,19.49,20.241,19.427,20.181,463742,0
2012-03-12,20.306,20.306,20.003,20.241,236046,0
2012-03-13,20.377,20.702,20.334,20.702,461252,0
2012-03-14,20.688,20.722,20.222,20.325,222218,0
2012-03-15,20.208,20.664,20.042,20.62,227352,0
2012-03-16,20.673,20.722,20.372,20.645,990117,0
2012-03-19,20.548,20.929,20.429,20.654,341947,0
2012-03-20,20.434,20.86,20.152,20.712,493089,0
2012-03-21,20.746,21.125,20.525,20.673,371876,0
2012-03-22,20.381,20.51,20.027,20.227,487804,0
2012-03-23,20.217,20.457,20.042,20.425,233599,0
2012-03-26,20.669,21.12,20.64,20.976,296103,0
2012-03-27,20.943,21.111,20.812,20.827,233436,0
2012-03-28,20.817,20.827,20.232,20.472,332685,0
2012-03-29,20.263,20.457,19.898,20.363,219323,0
2012-03-30,20.601,20.601,20.147,20.152,420786,0
2012-04-02,19.945,20.702,19.702,20.698,532686,0
2012-04-03,20.582,20.85,20.33,20.438,248510,0
2012-04-04,20.108,20.32,19.859,19.993,235411,0
2012-04-05,19.836,19.998,19.755,19.818,104751,0
2012-04-09,19.485,19.645,19.164,19.508,227178,0
2012-04-10,19.475,19.547,18.96,19.061,345572,0
2012-04-11,19.289,19.384,18.955,19.36,349833,0
2012-04-12,19.345,19.931,19.246,19.48,539196,0
2012-04-13,19.331,19.547,18.735,18.895,809811,0
2012-04-16,18.856,18.965,18.591,18.851,709786,0
2012-04-17,18.979,19.453,18.979,19.117,602548,0
2012-04-18,19.041,19.144,18.701,19.028,543664,0
2012-04-19,19.004,19.246,18.5,18.614,445809,0
2012-04-20,19.075,19.149,18.744,18.767,402241,0
2012-04-23,18.547,18.667,18.079,18.36,520319,0
2012-04-24,18.389,18.581,18.222,18.312,375207,0
2012-04-25,18.657,18.842,18.609,18.814,454075,0
2012-04-26,18.725,19.231,18.633,19.159,406938,0
2012-04-27,19.173,19.173,18.79,18.856,774006,0
2012-04-30,18.861,19.265,18.667,19.144,727836,0
2012-05-01,19.524,20.141,19.028,19.6,973953,0
2012-05-02,18.794,19.364,18.591,19.028,1339331,0
2012-05-03,18.95,18.975,18.518,18.536,599528,0
2012-05-04,18.399,18.399,17.635,17.644,507794,0
2012-05-07,17.573,17.791,17.491,17.554,311554,0
2012-05-08,17.363,17.491,17.129,17.409,410356,0
2012-05-09,17.233,17.472,17.071,17.304,486517,0
2012-05-10,17.501,17.559,17.238,17.348,411293,0
2012-05-11,17.156,17.511,17.128,17.166,284289,0
2012-05-14,16.856,17.376,16.651,17.29,731488,0
2012-05-15,17.334,17.601,17.186,17.238,405113,0
2012-05-16,17.3,17.339,16.852,16.885,393235,0
2012-05-17,16.942,16.971,16.444,16.444,522805,0
2012-05-18,16.413,16.653,16.231,16.346,474545,0
2012-05-21,16.43,16.971,16.281,16.971,452138,0
2012-05-22,16.994,17.12,16.903,17.062,424326,0
2012-05-23,16.818,17.334,16.746,17.275,486242,0
2012-05-24,17.3,17.366,17.086,17.295,364900,0
2012-05-25,17.324,17.329,17.047,17.124,241353,0
2012-05-29,17.275,17.593,17.166,17.443,190520,0
2012-05-30,17.21,17.229,16.859,16.884,417696,0
2012-05-31,16.864,16.934,16.446,16.695,423012,0
2012-06-01,16.227,16.68,16.098,16.132,610655,0
2012-06-04,16.171,16.317,15.645,15.767,712033,0
2012-06-05,15.612,15.757,15.465,15.682,654226,0
2012-06-06,15.777,16.255,15.777,16.213,1598837,0
2012-06-07,16.519,16.649,16.146,16.25,585154,0
2012-06-08,16.171,16.413,16.012,16.375,463709,0
2012-06-11,16.437,16.605,15.781,15.781,702948,0
2012-06-12,15.877,16.012,15.64,15.954,411357,0
2012-06-13,15.877,15.978,15.485,15.551,512571,0
2012-06-14,15.532,15.796,15.503,15.607,348995,0
2012-06-15,15.498,15.584,15.383,15.431,826660,0
2012-06-18,15.368,15.417,15.186,15.305,673099,0
2012-06-19,15.363,15.723,15.305,15.579,702663,0
2012-06-20,15.584,15.654,15.296,15.383,343290,0
2012-06-21,15.383,15.465,15.048,15.129,461405,0
2012-06-22,15.247,15.305,15.115,15.168,1205675,0
2012-06-25,14.905,15.087,14.614,14.647,245285,0
2012-06-26,14.609,14.638,14.152,14.328,1060051,0
2012-06-27,14.299,14.551,14.19,14.471,796461,0
2012-06-28,14.343,14.541,14.294,14.419,453992,0
2012-06-29,14.8,15.134,14.8,15.101,393233,0
2012-07-02,15.158,15.31,15.063,15.296,633994,0
2012-07-03,15.267,15.863,15.267,15.839,261636,0
2012-07-05,15.723,15.906,15.522,15.542,239767,0
2012-07-06,15.32,15.368,15.11,15.191,221276,0
2012-07-09,15.124,15.173,14.565,14.69,786848,0
2012-07-10,14.837,14.966,14.175,14.289,521708,0
2012-07-11,14.352,14.457,14.266,14.319,285208,0
2012-07-12,14.18,14.338,13.951,14.28,414705,0
2012-07-13,14.309,14.604,14.309,14.556,362088,0
2012-07-16,14.519,14.546,14.319,14.438,159709,0
2012-07-17,14.57,14.676,14.357,14.58,176385,0
2012-07-18,14.57,15.12,14.57,14.971,171778,0
2012-07-19,15.053,15.206,14.719,15.053,196417,0
2012-07-20,14.866,14.995,14.638,14.638,260297,0
2012-07-23,14.285,14.58,14.266,14.486,168565,0
2012-07-24,14.528,14.54,14.219,14.423,285361,0
2012-07-25,14.551,14.7,14.423,14.551,254884,0
2012-07-26,14.861,14.99,14.709,14.924,200862,0
2012-07-27,14.995,15.527,14.796,15.485,325500,0
2012-07-30,15.498,15.584,15.168,15.262,320358,0
2012-07-31,14.209,16.341,14.185,16.127,1110903,0
2012-08-01,16.194,16.288,15.566,15.668,768975,0
2012-08-02,15.532,15.748,15.281,15.315,319778,0
2012-08-03,15.537,16.222,15.397,16.194,444106,0
2012-08-06,16.222,16.851,16.002,16.667,457953,0
2012-08-07,16.756,17.376,16.657,16.97,653429,0
2012-08-08,16.913,17.161,16.908,17.091,454194,0
2012-08-09,16.994,17.266,16.888,17.096,429800,0
2012-08-10,17.081,17.363,16.984,17.3,312587,0
2012-08-13,17.319,17.511,17.037,17.176,261283,0
2012-08-14,17.251,17.314,16.884,17.028,308654,0
2012-08-15,16.908,17.219,16.814,17.11,147793,0
2012-08-16,17.105,17.433,16.874,17.381,181722,0
2012-08-17,17.366,17.511,17.171,17.496,169443,0
2012-08-20,17.491,17.496,17.215,17.453,197277,0
2012-08-21,17.491,17.95,17.358,17.453,283558,0
2012-08-22,17.414,17.457,17.176,17.304,250240,0
2012-08-23,17.243,17.659,17.133,17.448,267111,0
2012-08-24,17.358,17.511,17.211,17.348,279966,0
2012-08-27,17.386,17.593,17.285,17.376,186534,0
2012-08-28,17.386,17.54,16.543,17.482,460830,0
2012-08-29,17.491,17.605,17.294,17.399,235181,0
2012-08-30,17.251,17.309,17.036,17.104,168685,0
2012-08-31,17.219,17.371,16.978,17.27,233974,0
2012-09-04,17.26,17.452,16.911,17.428,259897,0
2012-09-05,17.285,17.486,17.246,17.275,401921,0
2012-09-06,17.457,17.842,17.404,17.774,611359,0
2012-09-07,17.898,18.611,17.822,18.564,804991,0
2012-09-10,18.704,18.704,18.194,18.237,439234,0
2012-09-11,18.212,18.414,18.099,18.184,336999,0
2012-09-12,18.232,18.358,17.837,17.946,302626,0
2012-09-13,17.837,18.273,17.52,17.617,972311,0
2012-09-14,17.659,18.022,17.443,17.861,616309,0
2012-09-17,17.769,17.974,17.712,17.946,233623,0
2012-09-18,17.875,18.121,17.738,18.108,256298,0
2012-09-19,18.179,18.179,17.825,17.965,376037,0
2012-09-20,17.847,18.05,17.712,17.937,175262,0
2012-09-21,18.199,18.66,18.008,18.155,1242220,0
2012-09-24,18.027,18.473,17.866,18.165,236863,0
2012-09-25,17.617,17.617,15.83,16.61,2004275,0
2012-09-26,16.545,16.673,16.303,16.521,527602,0
2012-09-27,16.583,16.683,16.433,16.622,403926,0
2012-09-28,16.501,16.707,16.391,16.55,361096,0
2012-10-01,16.702,16.916,16.578,16.793,421374,0
2012-10-02,16.906,17.017,16.669,16.901,394991,0
2012-10-03,16.939,17.109,16.607,17.08,498966,0
2012-10-04,17.214,17.53,17.036,17.394,387793,0
2012-10-05,17.491,17.817,17.345,17.39,318176,0
2012-10-08,17.328,17.394,17.175,17.275,173617,0
2012-10-09,17.27,17.28,16.882,17.132,300475,0
2012-10-10,17.114,17.194,16.857,16.973,273587,0
2012-10-11,17.185,17.362,16.93,17.104,237340,0
2012-10-12,17.119,17.404,17.039,17.285,287784,0
2012-10-15,17.376,17.376,17.104,17.209,204670,0
2012-10-16,17.299,17.53,17.189,17.26,215470,0
2012-10-17,17.251,17.559,17.165,17.438,274881,0
2012-10-18,17.448,17.798,17.299,17.692,451676,0
2012-10-19,17.486,17.602,16.906,17.055,341427,0
2012-10-22,16.978,17.089,16.82,16.973,259534,0
2012-10-23,16.759,17.18,16.678,17.099,215996,0
2012-10-24,17.242,17.362,16.793,16.958,165937,0
2012-10-25,17.17,17.183,16.883,17.104,189823,0
2012-10-26,17.109,17.155,16.829,17.065,182232,0
2012-10-31,17.036,17.736,16.857,17.448,316431,0
2012-11-01,17.409,17.612,16.754,17.371,407930,0
2012-11-02,17.443,17.682,17.104,17.109,292454,0
2012-11-05,17.07,17.607,17.07,17.554,221596,0
2012-11-06,17.535,17.645,17.366,17.477,223561,0
2012-11-07,17.189,17.569,16.734,16.793,295510,0
2012-11-08,16.783,16.911,16.433,16.702,313428,0
2012-11-09,16.55,16.934,16.492,16.73,215491,0
2012-11-12,16.734,16.939,16.669,16.853,103875,0
2012-11-13,16.844,16.954,16.622,16.717,324122,0
2012-11-14,16.816,16.968,16.19,16.242,256787,0
2012-11-15,16.209,16.51,15.801,15.978,292745,0
2012-11-16,16.094,16.094,15.454,15.877,377597,0
2012-11-19,15.863,16.247,15.863,15.983,644862,0
2012-11-20,15.983,16.032,15.872,15.988,410617,0
2012-11-21,16.035,16.405,15.872,16.323,355632,0
2012-11-23,16.506,16.673,16.376,16.506,124451,0
2012-11-26,16.453,16.669,16.453,16.653,208631,0
2012-11-27,16.688,16.949,16.55,16.787,327445,0
2012-11-28,16.707,17.042,16.578,17.027,482876,0
2012-11-29,16.993,17.354,16.993,17.272,320867,0
2012-11-30,17.335,17.335,17.128,17.196,397521,0
2012-12-03,17.229,17.33,16.944,17.066,183288,0
2012-12-04,16.988,17.291,16.926,17.205,170121,0
2012-12-05,17.296,17.579,17.117,17.464,389435,0
2012-12-06,17.537,17.754,17.391,17.557,374738,0
2012-12-07,17.68,17.685,17.455,17.581,168210,0
2012-12-10,17.605,17.906,17.587,17.869,173764,0
2012-12-11,18.011,18.565,17.893,18.473,416244,0
2012-12-12,18.523,18.621,18.048,18.072,484777,0
2012-12-13,18.038,18.038,17.482,17.532,517630,0
2012-12-14,17.482,17.635,16.874,17.304,620438,0
2012-12-17,17.373,17.694,17.373,17.517,269811,0
2012-12-18,17.587,17.843,17.492,17.818,294685,0
2012-12-19,17.798,18.029,17.744,17.759,318612,0
2012-12-20,17.724,18.004,17.679,17.906,249977,0
2012-12-21,17.674,18.029,17.512,17.886,1119248,0
2012-12-24,17.749,18.024,17.744,17.901,114649,0
2012-12-26,17.936,18.225,17.773,17.788,191002,0
2012-12-27,17.754,17.906,17.635,17.868,304722,0
2012-12-28,17.709,17.974,17.621,17.621,184393,0
2012-12-31,17.592,18.166,17.482,18.131,352031,0
2013-01-02,18.626,19,18.458,18.935,888764,0
2013-01-03,18.808,19.025,18.731,18.833,464059,0
2013-01-04,18.95,18.975,18.711,18.857,357194,0
2013-01-07,18.78,18.877,18.626,18.828,515632,0
2013-01-08,18.872,18.872,18.116,18.283,552501,0
2013-01-09,18.383,18.611,18.353,18.498,312279,0
2013-01-10,18.676,18.676,18.443,18.646,324957,0
2013-01-11,18.676,18.852,18.582,18.808,303640,0
2013-01-14,18.755,18.945,18.557,18.857,184609,0
2013-01-15,18.76,18.911,18.76,18.867,285447,0
2013-01-16,18.784,19.069,18.784,19.054,384663,0
2013-01-17,19.112,19.424,19.083,19.334,287293,0
2013-01-18,19.266,19.394,19.146,19.374,423203,0
2013-01-22,19.309,19.469,19.107,19.211,294926,0
2013-01-23,19.161,19.236,18.995,19.079,336284,0
2013-01-24,19.049,19.419,19.049,19.309,545747,0
2013-01-25,19.399,19.665,19.298,19.665,254945,0
2013-01-28,19.704,19.714,19.374,19.592,235167,0
2013-01-29,19.528,19.714,19.444,19.709,261640,0
2013-01-30,19.577,19.714,19.304,19.479,224168,0
2013-01-31,19.414,19.704,19.251,19.548,345628,0
2013-02-01,19.616,20.055,19.498,19.981,401690,0
2013-02-04,19.823,20.115,19.774,20.085,497353,0
2013-02-05,20.165,20.527,20.105,20.472,406198,0
2013-02-06,20.33,20.849,20.257,20.82,520265,0
2013-02-07,20.766,20.95,20.556,20.849,271527,0
2013-02-08,20.83,21.139,20.256,20.581,539051,0
2013-02-11,20.527,20.706,20.15,20.46,435154,0
2013-02-12,21.454,21.454,20.641,20.973,768418,0
2013-02-13,20.825,21.094,20.531,20.756,426785,0
2013-02-14,20.359,20.756,20.213,20.651,294865,0
2013-02-15,20.756,20.776,20.218,20.531,416438,0
2013-02-19,20.452,20.746,20.355,20.696,521469,0
2013-02-20,20.616,20.904,20.359,20.379,403722,0
2013-02-21,20.339,20.512,20.11,20.16,224685,0
2013-02-22,20.281,20.631,20.165,20.556,172073,0
2013-02-25,20.656,20.656,19.951,19.976,243525,0
2013-02-26,20.08,20.233,19.882,20.203,231148,0
2013-02-27,20.199,20.517,20.115,20.339,195655,0
2013-02-28,20.354,20.512,20.272,20.3,172580,0
2013-03-01,20.194,20.586,20.05,20.482,270344,0
2013-03-04,20.364,20.502,20.004,20.208,203635,0
2013-03-05,20.418,20.621,20.31,20.467,173217,0
2013-03-06,20.507,20.626,20.369,20.522,89969,0
2013-03-07,20.492,20.636,20.418,20.636,93604,0
2013-03-08,20.706,20.782,20.457,20.596,231964,0
2013-03-11,20.482,20.507,20.339,20.447,155001,0
2013-03-12,20.364,20.437,20.128,20.247,161264,0
2013-03-13,20.295,20.591,20.266,20.517,111998,0
2013-03-14,20.571,20.62,20.462,20.497,205889,0
2013-03-15,20.507,20.556,20.276,20.31,342758,0
2013-03-18,20.18,20.433,19.996,20.17,182320,0
2013-03-19,20.266,20.447,19.976,20.203,187441,0
2013-03-20,20.398,20.571,20.242,20.536,278221,0
2013-03-21,20.315,20.626,19.991,20.13,410876,0
2013-03-22,20.155,20.339,20.13,20.238,245144,0
2013-03-25,20.354,20.546,20.12,20.208,154019,0
2013-03-26,20.364,20.492,20.238,20.467,130611,0
2013-03-27,20.047,20.554,20.046,20.517,124130,0
2013-03-28,20.556,20.909,20.379,20.776,325720,0
2013-04-01,20.721,20.726,19.996,20.266,351176,0
2013-04-02,20.349,20.437,20.115,20.208,267257,0
2013-04-03,20.199,20.276,19.819,19.838,180175,0
2013-04-04,19.833,19.971,19.543,19.946,230868,0
2013-04-05,20.125,20.125,19.528,19.626,228414,0
2013-04-08,19.799,19.852,19.508,19.714,163954,0
2013-04-09,19.714,19.759,19.533,19.558,257076,0
2013-04-10,19.572,19.857,19.572,19.729,639664,0
2013-04-11,19.66,19.789,19.493,19.528,396291,0
2013-04-12,19.379,19.689,19.304,19.508,193565,0
2013-04-15,19.309,19.548,18.488,18.741,543141,0
2013-04-16,18.887,19,18.731,18.847,394185,0
2013-04-17,18.636,18.751,18.463,18.577,358814,0
2013-04-18,18.656,18.731,18.393,18.483,310107,0
2013-04-19,18.503,18.631,18.343,18.597,617770,0
2013-04-22,18.542,18.587,18.171,18.483,305765,0
2013-04-23,18.681,18.901,18.483,18.751,247286,0
2013-04-24,18.755,18.793,18.646,18.736,301662,0
2013-04-25,18.808,18.911,18.681,18.746,416442,0
2013-04-26,18.562,18.731,18.478,18.488,343304,0
2013-04-29,18.597,18.818,18.597,18.755,336788,0
2013-04-30,19.221,19.719,18.877,19.567,1859224,0
2013-05-01,19.424,19.621,19.01,19.025,682205,0
2013-05-02,19.112,20.011,19.024,19.941,517149,0
2013-05-03,20.276,21.064,19.941,20.517,738586,0
2013-05-06,20.566,20.781,20.497,20.741,314928,0
2013-05-07,20.845,21.049,20.676,21.039,404336,0
2013-05-08,20.96,21.01,20.701,20.922,770577,0
2013-05-09,20.884,21.68,20.84,21.557,844906,0
2013-05-10,21.537,21.904,21.537,21.785,682507,0
2013-05-13,21.685,21.924,21.68,21.71,399987,0
2013-05-14,21.685,21.981,21.606,21.725,430680,0
2013-05-15,21.665,21.78,21.547,21.695,446091,0
2013-05-16,21.596,22.293,21.596,21.805,486573,0
2013-05-17,21.875,22.308,21.82,22.298,471786,0
2013-05-20,22.174,22.666,22.114,22.577,395714,0
2013-05-21,22.641,22.855,22.313,22.392,566540,0
2013-05-22,22.362,22.421,21.675,21.84,274311,0
2013-05-23,21.557,21.594,21.357,21.502,553416,0
2013-05-24,21.41,21.735,21.159,21.71,339884,0
2013-05-28,22.099,22.239,21.577,22.159,369996,0
2013-05-29,21.889,22.214,21.835,21.884,197333,0
2013-05-30,21.904,22.377,21.865,22.347,215756,0
2013-05-31,22.139,22.406,22.059,22.149,280326,0
2013-06-03,22.164,22.557,22.039,22.421,580926,0
2013-06-04,22.367,22.597,22.189,22.367,284026,0
2013-06-05,22.273,22.514,21.958,21.962,335697,0
2013-06-06,21.934,22.461,21.785,22.441,409210,0
2013-06-07,22.661,22.661,21.894,21.986,433944,0
2013-06-10,22.025,22.258,21.8,22.234,246309,0
2013-06-11,21.835,22.174,21.68,21.904,212912,0
2013-06-12,22.011,22.167,21.904,21.991,281131,0
2013-06-13,21.953,22.533,21.924,22.446,228069,0
2013-06-14,22.396,22.519,22.079,22.119,209534,0
2013-06-17,22.318,22.401,22.104,22.318,383152,0
2013-06-18,22.342,22.84,22.332,22.666,195534,0
2013-06-19,22.671,22.756,22.451,22.451,208315,0
2013-06-20,22.189,22.362,21.981,22.015,202005,0
2013-06-21,22.099,22.281,21.934,22.214,509782,0
2013-06-24,22.064,22.154,21.81,21.82,384774,0
2013-06-25,22.006,22.154,21.86,21.914,188989,0
2013-06-26,22.154,22.406,21.645,22.253,336622,0
2013-06-27,22.362,22.909,22.122,22.85,330828,0
2013-06-28,22.845,22.845,22.253,22.288,409730,0
2013-07-01,22.528,22.905,22.342,22.816,256692,0
2013-07-02,22.845,23.403,22.681,23.393,408902,0
2013-07-03,23.328,23.388,23.113,23.283,297647,0
2013-07-05,23.657,23.657,22.538,22.821,577183,0
2013-07-08,23.108,23.874,22.967,23.874,612450,0
2013-07-09,23.874,24.811,23.874,24.614,449245,0
2013-07-10,24.574,24.943,24.559,24.714,360630,0
2013-07-11,25.081,25.269,24.846,25.235,235584,0
2013-07-12,25.466,25.871,25.175,25.545,252438,0
2013-07-15,25.729,25.843,25.421,25.629,250761,0
2013-07-16,25.579,25.739,25.273,25.431,279106,0
2013-07-17,25.411,25.538,25.175,25.269,246305,0
2013-07-18,25.293,25.333,25.151,25.156,280441,0
2013-07-19,25.111,25.386,25.007,25.371,231252,0
2013-07-22,25.254,25.401,25.199,25.381,178634,0
2013-07-23,25.416,25.574,25.151,25.195,198271,0
2013-07-24,25.367,25.545,24.938,24.963,269091,0
2013-07-25,24.987,25.051,24.871,25.012,421829,0
2013-07-26,24.798,24.938,24.733,24.763,228813,0
2013-07-29,24.748,24.783,24.407,24.664,359795,0
2013-07-30,25.779,29.089,25.56,25.984,2366734,0
2013-07-31,25.622,26.359,25.188,26.175,711739,0
2013-08-01,26.382,27.482,26.382,27.472,730909,0
2013-08-02,27.388,27.467,27.059,27.201,255491,0
2013-08-05,27.116,27.605,27.116,27.408,227030,0
2013-08-06,27.171,27.388,27.066,27.196,234855,0
2013-08-07,26.908,27.241,26.897,27.126,250785,0
2013-08-08,27.303,27.303,27.082,27.141,260723,0
2013-08-09,27.049,27.333,26.897,27.064,120887,0
2013-08-12,26.935,27.605,26.935,27.428,102011,0
2013-08-13,27.477,27.807,27.242,27.733,302724,0
2013-08-14,27.782,28.536,27.522,28.289,508897,0
2013-08-15,27.847,28.168,27.698,27.773,406631,0
2013-08-16,27.62,27.952,27.393,27.556,376653,0
2013-08-19,27.462,27.615,26.93,26.96,184175,0
2013-08-20,26.94,27.635,26.867,27.546,511623,0
2013-08-21,27.403,27.847,27.141,27.512,337615,0
2013-08-22,27.653,28.178,27.653,28.088,336740,0
2013-08-23,28.093,28.226,27.857,28,208086,0
2013-08-26,27.996,28.294,27.847,28,215230,0
2013-08-27,27.663,27.743,26.867,26.892,283193,0
2013-08-28,26.828,27.708,26.684,27.522,205861,0
2013-08-29,27.492,28.339,27.353,28.246,402898,0
2013-08-30,28.284,28.389,28.025,28.084,419016,0
2013-09-03,28.447,28.812,28.339,28.575,583181,0
2013-09-04,28.695,30.31,28.695,29.405,916189,0
2013-09-05,29.453,29.523,29.061,29.336,447280,0
2013-09-06,29.405,29.888,29.247,29.758,752455,0
2013-09-09,29.758,30.495,29.478,30.235,501112,0
2013-09-10,30.36,31.789,30.35,31.759,774242,0
2013-09-11,31.545,32.136,30.931,31.346,1313912,0
2013-09-12,30.495,31.227,30.405,30.5,639834,0
2013-09-13,30.559,30.794,30.182,30.39,520520,0
2013-09-16,30.686,30.715,30.12,30.23,375308,0
2013-09-17,30.23,31.071,29.689,30.744,468456,0
2013-09-18,30.725,31.545,30.47,31.516,411474,0
2013-09-19,31.554,31.72,31.061,31.326,279245,0
2013-09-20,31.356,31.554,30.814,30.911,880868,0
2013-09-23,30.833,31.798,30.833,31.526,519495,0
2013-09-24,31.66,31.769,31.187,31.446,313168,0
2013-09-25,31.526,31.888,31.296,31.416,261350,0
2013-09-26,31.416,31.739,31.14,31.386,292981,0
2013-09-27,31.1,31.296,30.843,30.961,323308,0
2013-09-30,30.41,31.051,30.192,30.843,517445,0
2013-10-01,30.852,31.316,30.814,31.071,516979,0
2013-10-02,30.715,31.09,30.569,30.734,315706,0
2013-10-03,30.539,30.744,29.868,30.172,524893,0
2013-10-04,30.056,30.5,30.056,30.38,289431,0
2013-10-07,30.096,30.43,29.937,29.967,332345,0
2013-10-08,29.908,30.056,29.256,29.296,654542,0
2013-10-09,29.375,29.375,28.802,29.071,458597,0
2013-10-10,29.483,30.047,29.178,30.037,428795,0
2013-10-11,30.017,30.706,29.818,30.598,354387,0
2013-10-14,30.33,31.266,30.23,31.207,382453,0
2013-10-15,31.197,31.376,30.37,30.42,431658,0
2013-10-16,30.744,30.901,30.41,30.852,356184,0
2013-10-17,30.774,31.1,30.608,30.744,476806,0
2013-10-18,31.001,31.031,30.29,30.647,593573,0
2013-10-21,30.598,30.804,30.25,30.38,474268,0
2013-10-22,30.519,30.618,30.211,30.549,310937,0
2013-10-23,30.26,30.519,30.086,30.4,233027,0
2013-10-24,30.3,30.774,30.3,30.657,226126,0
2013-10-25,30.814,30.941,30.42,30.764,212735,0
2013-10-28,30.706,30.862,30.133,30.824,429124,0
2013-10-29,30.891,34.5,30.891,32.589,1569906,0
2013-10-30,32.648,33.012,31.247,31.266,803669,0
2013-10-31,31.266,31.356,30.754,30.804,686062,0
2013-11-01,30.754,31.12,30.066,30.31,989219,0
2013-11-04,30.48,30.867,30.27,30.744,709796,0
2013-11-05,30.46,30.881,30.29,30.49,364503,0
2013-11-06,30.715,30.911,30.27,30.34,450632,0
2013-11-07,30.41,30.47,29.356,29.385,502774,0
2013-11-08,29.375,30.46,29.375,30.25,366126,0
2013-11-11,30.657,31.217,30.39,30.872,539893,0
2013-11-12,30.872,31.09,30.559,30.891,204216,0
2013-11-13,30.774,31.446,30.774,31.446,215474,0
2013-11-14,31.496,31.496,31.051,31.376,215881,0
2013-11-15,31.486,31.496,31.149,31.396,386720,0
2013-11-18,31.516,31.789,31.296,31.516,459863,0
2013-11-19,31.594,31.771,30.686,30.764,408405,0
2013-11-20,30.991,31.051,30.086,30.172,639325,0
2013-11-21,30.4,31.12,30.26,31.09,387123,0
2013-11-22,31.197,31.789,31.177,31.769,347155,0
2013-11-25,32.027,32.599,31.789,32.067,489892,0
2013-11-26,32.204,32.509,32.017,32.117,500849,0
2013-11-27,32.232,32.767,32.037,32.599,306475,0
2013-11-29,32.836,33.022,32.44,32.479,217394,0
2013-12-02,32.579,32.777,32.117,32.213,781454,0
2013-12-03,32.107,32.846,31.749,31.927,574500,0
2013-12-04,31.888,32.39,31.446,31.977,310633,0
2013-12-05,31.967,32.37,31.858,32.067,237488,0
2013-12-06,32.43,32.816,32.251,32.529,309112,0
2013-12-09,32.717,32.923,32.242,32.747,389560,0
2013-12-10,32.618,33.307,32.569,32.579,469298,0
2013-12-11,32.737,32.923,32.184,32.43,449312,0
2013-12-12,32.41,32.648,32.057,32.35,400675,0
2013-12-13,32.41,33.238,32.41,32.893,456008,0
2013-12-16,33.14,33.921,33.081,33.751,429835,0
2013-12-17,33.811,34.029,33.525,33.751,462908,0
2013-12-18,34.401,36.453,34.156,35.96,1076260,0
2013-12-19,36.009,36.206,35.437,35.81,891018,0
2013-12-20,35.99,36.373,35.624,36.168,1084478,0
2013-12-23,36.314,36.865,36.197,36.787,432574,0
2013-12-24,36.955,37.308,36.806,37.164,235691,0
2013-12-26,37.477,37.92,37.004,37.555,511095,0
2013-12-27,37.487,37.872,37.204,37.506,270562,0
2013-12-30,37.545,37.939,37.368,37.585,471632,0
2013-12-31,37.565,38.049,37.408,37.635,578254,0
2014-01-02,37.823,37.959,37.044,37.3,725078,0
2014-01-03,37.32,38.014,37.134,37.555,474714,0
2014-01-06,37.773,38.019,36.649,36.964,533920,0
2014-01-07,37.398,37.555,36.846,36.994,440081,0
2014-01-08,36.865,37.398,36.579,37.014,646731,0
2014-01-09,37.064,37.408,36.275,36.758,482486,0
2014-01-10,36.708,37.114,36.197,36.52,341169,0
2014-01-13,36.403,36.649,36.188,36.5,681122,0
2014-01-14,36.599,37.348,36.373,37.154,376675,0
2014-01-15,37.388,37.764,36.865,37.704,319865,0
2014-01-16,37.516,37.901,36.964,37.803,470344,0
2014-01-17,37.665,37.734,37.044,37.31,363995,0
2014-01-21,37.635,37.704,36.925,37.595,327880,0
2014-01-22,37.744,38.237,37.565,38.148,357401,0
2014-01-23,37.999,38.168,37.645,37.912,572470,0
2014-01-24,37.53,37.833,36.92,37.034,644557,0
2014-01-27,37.124,37.447,36.629,36.856,666819,0
2014-01-28,36.777,37.114,36.472,37.034,521682,0
2014-01-29,36.688,37.438,36.619,37.064,436125,0
2014-01-30,37.516,38.088,36.659,37.892,408328,0
2014-01-31,37.084,39.418,36.885,38.885,825884,0
2014-02-03,38.192,39.171,36.974,37.232,864223,0
2014-02-04,37.645,37.645,36.955,37.329,625877,0
2014-02-05,37.094,37.615,36.396,37.074,436390,0
2014-02-06,37.28,38.029,37.28,37.969,365407,0
2014-02-07,38.473,38.78,37.764,38.345,401964,0
2014-02-10,38.168,38.364,37.764,38.227,426730,0
2014-02-11,38.297,38.805,37.902,38.413,648693,0
2014-02-12,38.404,39.283,38.297,38.944,699373,0
2014-02-13,37.969,39.567,37.969,39.341,819966,0
2014-02-14,35.653,36.383,32.727,36.099,3669759,0
2014-02-18,36.216,38.974,36.203,38.75,1277758,0
2014-02-19,38.394,38.72,37.262,37.388,582331,0
2014-02-20,35.593,37.525,35.593,37.428,490340,0
2014-02-21,37.535,37.823,37.094,37.174,402304,0
2014-02-24,37.378,37.575,36.826,36.865,492428,0
2014-02-25,36.945,37.31,36.659,36.718,315100,0
2014-02-26,36.758,37.438,36.609,36.935,306959,0
2014-02-27,36.688,37.094,36.688,37.034,194397,0
2014-02-28,37.064,37.851,36.955,37.124,378110,0
2014-03-03,36.688,37.06,35.762,36.265,387704,0
2014-03-04,36.846,37.783,36.168,37.516,538151,0
2014-03-05,37.447,37.685,37.114,37.32,388100,0
2014-03-06,37.378,37.447,36.718,37.174,295187,0
2014-03-07,37.339,37.487,36.806,37.044,388305,0
2014-03-10,36.945,37.144,36.669,37.014,268031,0
2014-03-11,36.915,37.144,36.019,36.129,245293,0
2014-03-12,35.85,36.453,35.752,36.206,327663,0
2014-03-13,36.353,36.462,35.2,35.614,364854,0
2014-03-14,35.377,35.84,35.293,35.526,281277,0
2014-03-17,35.781,35.98,35.477,35.585,359653,0
2014-03-18,35.672,36.236,35.653,36.059,361148,0
2014-03-19,36.089,36.197,35.604,35.742,309882,0
2014-03-20,35.87,36.178,35.507,35.712,227798,0
2014-03-21,35.742,35.762,34.915,34.975,662492,0
2014-03-24,35.054,35.063,33.861,34.138,633669,0
2014-03-25,34.421,34.905,33.97,34.568,311184,0
2014-03-26,34.905,34.975,33.811,33.811,465140,0
2014-03-27,33.761,33.891,33.277,33.465,300686,0
2014-03-28,33.425,33.761,32.36,32.549,453717,0
2014-03-31,32.717,33.515,32.569,33.376,663546,0
2014-04-01,33.515,34.866,33.356,34.787,763970,0
2014-04-02,34.995,35.507,34.658,35.477,273901,0
2014-04-03,35.477,35.712,34.995,35.467,408814,0
2014-04-04,35.604,36.178,33.425,33.475,635443,0
2014-04-07,33.228,33.781,32.479,33.061,520649,0
2014-04-08,33.16,33.891,32.982,33.682,451019,0
2014-04-09,33.712,34.875,33.712,34.827,301301,0
2014-04-10,34.935,34.935,33.476,33.564,447536,0
2014-04-11,33.347,33.761,32.42,32.45,532023,0
2014-04-14,32.678,32.816,31.496,31.917,468555,0
2014-04-15,32.107,32.204,30.225,31.466,991375,0
2014-04-16,31.614,32.933,31.614,32.816,364072,0
2014-04-17,32.816,33.277,32.538,32.638,285649,0
2014-04-21,32.579,33.11,32.204,32.668,425865,0
2014-04-22,32.786,33.851,32.529,33.564,507976,0
2014-04-23,34.728,36.839,34.539,34.718,1143837,0
2014-04-24,35.044,35.634,34.426,34.935,544238,0
2014-04-25,34.797,34.797,33.901,34.136,418185,0
2014-04-28,34.302,34.5,33.218,34.019,541526,0
2014-04-29,34.282,34.698,33.861,34.262,451161,0
2014-04-30,34.262,34.421,33.267,33.94,908180,0
2014-05-01,34.009,34.99,32.599,34.205,1173007,0
2014-05-02,34.797,35.005,33.455,33.495,852335,0
2014-05-05,33.199,33.505,32.549,33.218,484915,0
2014-05-06,32.923,33.465,32.707,32.707,457376,0
2014-05-07,32.628,33.071,31.967,33.017,529400,0
2014-05-08,33.012,33.791,32.529,32.747,425619,0
2014-05-09,32.569,33.081,32.277,32.628,497544,0
2014-05-12,33.091,34.658,32.875,34.332,380268,0
2014-05-13,34.252,34.332,33.672,33.801,469843,0
2014-05-14,33.771,34.176,33.337,33.515,467478,0
2014-05-15,33.337,33.811,32.39,33.091,481615,0
2014-05-16,33.061,34.048,32.777,34.029,463433,0
2014-05-19,33.96,34.975,33.96,34.548,227735,0
2014-05-20,34.401,34.441,33.228,33.485,428687,0
2014-05-21,33.603,34.205,33.307,33.751,249346,0
2014-05-22,33.881,34.421,33.515,33.544,336263,0
2014-05-23,33.46,34.817,33.458,34.718,521398,0
2014-05-27,35.063,35.752,35.005,35.752,557554,0
2014-05-28,35.732,36.423,35.397,35.772,479214,0
2014-05-29,35.83,36.039,35.358,35.447,289152,0
2014-05-30,35.545,35.555,34.905,35.487,402533,0
2014-06-02,35.575,35.892,34.205,34.787,341795,0
2014-06-03,34.421,35.712,34.332,35.516,496130,0
2014-06-04,35.387,35.762,35.063,35.662,276701,0
2014-06-05,35.682,36.659,35.417,36.629,291527,0
2014-06-06,36.945,37.516,36.51,37.329,462517,0
2014-06-09,37.262,37.92,36.915,37.665,315055,0
2014-06-10,37.555,37.833,37.213,37.457,188084,0
2014-06-11,36.905,37.378,36.787,37.184,396011,0
2014-06-12,36.984,37.213,36.079,36.285,385906,0
2014-06-13,36.51,36.836,35.94,36.334,200073,0
2014-06-16,36.246,36.619,35.96,36.216,174930,0
2014-06-17,36.119,36.846,35.684,36.579,232995,0
2014-06-18,36.629,36.745,35.94,36.216,250733,0
2014-06-19,36.353,36.398,35.624,35.88,228126,0
2014-06-20,36.019,38.029,35.643,37.516,1117314,0
2014-06-23,37.833,38.602,37.714,38.463,704377,0
2014-06-24,38.512,39.103,37.467,37.487,503329,0
2014-06-25,37.457,37.803,37.124,37.438,357460,0
2014-06-26,37.506,37.704,36.738,36.974,401708,0
2014-06-27,36.955,37.32,36.797,37.174,696477,0
2014-06-30,37.242,37.892,36.994,37.852,850712,0
2014-07-01,38.207,39.034,38.128,38.75,658278,0
2014-07-02,38.532,39.273,38.492,38.914,657179,0
2014-07-03,39.323,40.015,39.133,39.755,425930,0
2014-07-07,39.844,40.069,38.939,39.163,685802,0
2014-07-08,39.223,39.567,38.146,38.612,676321,0
2014-07-09,38.924,39.183,38.483,38.954,415097,0
2014-07-10,38.257,38.725,38.039,38.168,550518,0
2014-07-11,38.316,38.418,37.949,38.207,243516,0
2014-07-14,38.84,39.298,38.473,38.66,505059,0
2014-07-15,38.404,38.858,37.467,37.929,368046,0
2014-07-16,38.247,38.443,37.696,37.949,324502,0
2014-07-17,37.793,38.138,37.303,37.477,480294,0
2014-07-18,37.368,38.74,37.368,38.641,445469,0
2014-07-21,38.423,39.063,37.989,39.004,430976,0
2014-07-22,39.283,39.705,38.964,39.203,415460,0
2014-07-23,39.361,39.408,38.345,38.483,332196,0
2014-07-24,38.582,38.82,37.675,38.039,629601,0
2014-07-25,37.655,37.803,37.144,37.418,612763,0
2014-07-28,37.585,37.585,36.895,37.262,480230,0
2014-07-29,43.472,45.147,42.455,42.493,4088150,0
2014-07-30,42.84,43.126,41.736,42.033,1040873,0
2014-07-31,41.488,41.875,39.961,40.395,775118,0
2014-08-01,40.317,40.829,39.508,40.81,630381,0
2014-08-04,40.966,41.39,40.414,41.312,577108,0
2014-08-05,41.155,41.875,41.028,41.488,579659,0
2014-08-06,41.283,41.781,41.184,41.312,313886,0
2014-08-07,41.43,41.914,40.652,40.908,368124,0
2014-08-08,40.652,41.934,40.652,41.656,462014,0
2014-08-11,42.023,42.761,41.756,42.111,429196,0
2014-08-12,41.983,42.287,41.303,41.527,271516,0
2014-08-13,41.616,42.043,41.254,41.527,443762,0
2014-08-14,41.557,42.102,41.055,41.165,329639,0
2014-08-15,41.577,41.616,40.178,41.135,444611,0
2014-08-18,41.606,42.425,41.42,42.326,431242,0
2014-08-19,42.386,42.493,41.934,42.13,297661,0
2014-08-20,42.033,42.407,41.557,42.366,309590,0
2014-08-21,42.455,42.741,41.885,42.395,476931,0
2014-08-22,42.405,43.617,42.198,43.166,650447,0
2014-08-25,43.472,43.472,42.297,42.682,412322,0
2014-08-26,42.938,42.948,42.563,42.583,364255,0
2014-08-27,42.573,42.729,41.244,41.42,608547,0
2014-08-28,41.244,41.459,40.858,41.303,365834,0
2014-08-29,41.4,41.606,40.878,41.38,372037,0
2014-09-02,41.875,43.116,41.716,42.672,549404,0
2014-09-03,42.722,43.126,42.336,42.653,511974,0
2014-09-04,42.86,43.343,42.033,42.082,416328,0
2014-09-05,41.963,42.445,41.4,41.815,300164,0
2014-09-08,41.905,42.415,41.498,41.656,433237,0
2014-09-09,41.636,41.666,40.947,41.155,408264,0
2014-09-10,41.145,41.596,41.145,41.39,319849,0
2014-09-11,41.194,42.023,40.949,41.885,400688,0
2014-09-12,41.766,42.023,41.244,41.616,406938,0
2014-09-15,42.102,42.513,41.478,41.547,798024,0
2014-09-16,41.43,41.973,41.006,41.865,493601,0
2014-09-17,41.776,42.831,41.557,42.573,512635,0
2014-09-18,42.811,43.037,42.593,42.791,405289,0
2014-09-19,43.166,43.176,41.586,42.474,10652067,0
2014-09-22,42.258,42.465,41.214,41.993,849957,0
2014-09-23,41.676,42.073,41.296,41.361,554183,0
2014-09-24,41.478,42.063,41.234,41.973,372474,0
2014-09-25,41.766,42.082,40.02,40.049,672687,0
2014-09-26,40.178,40.937,40.02,40.918,470429,0
2014-09-29,40.327,40.898,39.922,40.512,429622,0
2014-09-30,40.572,40.78,39.695,39.695,757326,0
2014-10-01,39.557,39.844,37.828,38.039,1093277,0
2014-10-02,38.049,38.502,37.467,38.187,656687,0
2014-10-03,38.66,39.313,38.267,38.885,683808,0
2014-10-06,38.974,39.081,38.009,38.108,389258,0
2014-10-07,37.929,38.257,37.408,37.438,705663,0
2014-10-08,37.447,38.257,36.5,38.247,542090,0
2014-10-09,38.138,38.138,36.324,36.334,573361,0
2014-10-10,36.089,36.529,35.328,35.387,935158,0
2014-10-13,35.575,35.83,34.658,34.698,919233,0
2014-10-14,35.141,36.158,34.718,36.039,872808,0
2014-10-15,35.477,36.698,35.054,36.353,665887,0
2014-10-16,35.614,37.104,35.565,36.856,591235,0
2014-10-17,37.134,37.467,36.481,36.728,416185,0
2014-10-20,36.679,37.358,36.669,37.348,334184,0
2014-10-21,37.575,38.602,37.487,38.582,352770,0
2014-10-22,38.944,39.371,37.388,37.535,586728,0
2014-10-23,38.039,38.82,38.039,38.277,449446,0
2014-10-24,37.989,38.247,37.457,37.92,587523,0
2014-10-27,37.92,38.374,37.134,38.287,700475,0
2014-10-28,37.685,38.443,35.526,36.806,1906803,0
2014-10-29,36.895,37.152,35.99,36.413,965387,0
2014-10-30,36.216,37.608,36.216,37.428,672261,0
2014-10-31,37.882,39.044,37.803,38.994,723226,0
2014-11-03,39.083,39.854,38.994,39.814,807889,0
2014-11-04,39.745,40.512,39.293,39.942,750058,0
2014-11-05,40.287,40.81,39.755,40.502,573493,0
2014-11-06,40.375,40.682,39.775,40.337,464163,0
2014-11-07,40.247,40.552,39.775,40.04,415961,0
2014-11-10,40.04,40.483,39.942,40.405,301441,0
2014-11-11,40.473,40.652,40.059,40.327,361747,0
2014-11-12,40.03,40.79,40.03,40.692,303968,0
2014-11-13,40.77,41.174,40.079,40.197,407108,0
2014-11-14,40.277,40.732,40.137,40.414,312590,0
2014-11-17,40.307,40.492,39.785,39.795,294265,0
2014-11-18,39.922,40.385,39.044,39.844,456626,0
2014-11-19,39.765,39.765,38.77,39.133,615048,0
2014-11-20,39.371,40.089,39.203,39.902,415776,0
2014-11-21,40.582,40.582,39.795,40.049,432605,0
2014-11-24,40.099,40.592,39.951,40.562,388248,0
2014-11-25,40.572,41.016,40.375,40.464,329954,0
2014-11-26,40.385,40.868,40.137,40.82,231041,0
2014-11-28,40.682,40.868,39.976,40.129,158111,0
2014-12-01,40.059,40.129,39.203,39.203,368955,0
2014-12-02,39.399,40.174,39.203,40.059,277966,0
2014-12-03,40.059,40.927,40.059,40.81,400140,0
2014-12-04,40.682,40.908,40.317,40.532,295082,0
2014-12-05,40.473,41.646,40.297,41.39,489936,0
2014-12-08,41.254,41.771,40.375,40.602,368182,0
2014-12-09,40.069,41.586,39.804,41.527,364481,0
2014-12-10,41.254,41.746,40.492,40.512,436376,0
2014-12-11,40.81,41.686,40.405,40.502,364077,0
2014-12-12,39.883,40.483,39.428,39.567,410906,0
2014-12-15,39.873,40.247,39.438,39.498,494952,0
2014-12-16,39.399,39.928,38.974,39.014,472558,0
2014-12-17,38.994,39.173,38.128,39.173,752186,0
2014-12-18,39.844,40.119,39.223,39.795,472731,0
2014-12-19,39.725,39.863,39.303,39.735,785798,0
2014-12-22,39.735,40.672,39.735,40.632,256081,0
2014-12-23,40.888,41.204,40.642,40.908,194604,0
2014-12-24,40.908,41.507,40.702,41.273,128097,0
2014-12-26,41.312,41.676,41.283,41.449,134216,0
2014-12-29,41.312,41.885,41.027,41.696,257934,0
2014-12-30,41.439,41.885,41.322,41.332,207934,0
2014-12-31,41.557,41.756,40.682,40.742,300855,0
2015-01-02,41.045,41.459,39.902,40.257,324206,0
2015-01-05,39.824,39.951,38.715,38.914,382076,0
2015-01-06,38.78,39.014,37.034,37.545,599985,0
2015-01-07,37.882,38.292,37.368,37.467,386272,0
2015-01-08,37.833,38.463,37.754,37.793,882010,0
2015-01-09,37.892,38.345,37.438,37.467,426803,0
2015-01-12,37.467,37.665,36.423,36.5,429584,0
2015-01-13,36.816,37.842,36.129,36.688,362520,0
2015-01-14,36.226,36.856,36.226,36.413,453885,0
2015-01-15,36.472,36.816,35.653,35.712,376158,0
2015-01-16,36.11,36.728,35.604,36.669,631879,0
2015-01-20,36.728,37.506,36.178,37.262,586024,0
2015-01-21,37.204,38.049,37.006,37.833,616492,0
2015-01-22,38.088,38.964,37.174,38.954,484211,0
2015-01-23,39.113,39.163,38.404,38.433,355642,0
2015-01-26,38.463,38.74,37.704,38.562,442863,0
2015-01-27,37.959,38.316,37.803,37.949,402869,0
2015-01-28,38.423,38.443,36.758,36.806,668679,0
2015-01-29,36.895,37.358,36.738,37.348,502636,0
2015-01-30,37.064,37.262,36.188,36.226,488423,0
2015-02-02,36.393,36.758,35.742,36.639,537345,0
2015-02-03,36.79,37.615,36.618,37.595,388647,0
2015-02-04,37.32,38.059,36.935,37.754,411668,0
2015-02-05,37.773,38.108,37.685,38.049,381330,0
2015-02-06,38.039,38.413,37.615,37.959,419732,0
2015-02-09,37.496,38.207,37.339,37.803,767479,0
2015-02-10,38.039,38.76,37.929,38.532,999817,0
2015-02-11,38.443,38.858,37.902,38.049,589431,0
2015-02-12,38.572,40.414,38.019,40.287,1344408,0
2015-02-13,40.395,41.895,38.463,41.224,2106072,0
2015-02-17,40.542,41.288,40.424,40.662,883017,0
2015-02-18,40.662,41.095,40.327,40.947,479017,0
2015-02-19,40.761,41.537,40.761,41.075,391160,0
2015-02-20,41.095,42.13,40.82,42.013,556106,0
2015-02-23,41.865,41.865,41.174,41.547,422003,0
2015-02-24,41.527,41.924,41.341,41.875,366500,0
2015-02-25,41.905,43.066,41.43,42.997,757069,0
2015-02-26,43.126,43.676,42.747,43.412,507531,0
2015-02-27,43.393,44.23,43.383,44.053,727633,0
2015-03-02,44.24,46.449,44.163,46.35,1176694,0
2015-03-03,45.944,46.556,45.717,45.757,640542,0
2015-03-04,45.491,45.737,44.969,45.462,509675,0
2015-03-05,45.668,46.605,45.246,46.546,622687,0
2015-03-06,46.34,46.546,45.403,45.501,448401,0
2015-03-09,45.747,46.22,45.107,45.886,397879,0
2015-03-10,45.256,45.954,45.038,45.579,421109,0
2015-03-11,45.619,46.773,45.511,46.773,608080,0
2015-03-12,46.743,47.768,46.615,47.718,672904,0
2015-03-13,47.778,48.075,47.275,47.906,506022,0
2015-03-16,48.056,49.022,48.056,48.892,545282,0
2015-03-17,48.793,48.972,47.728,48.26,571457,0
2015-03-18,48.19,48.763,47.639,48.43,791192,0
2015-03-19,48.47,49.09,48.104,48.922,506834,0
2015-03-20,49.277,49.285,48.942,49.002,1084986,0
2015-03-23,49.16,49.16,47.649,47.867,1005450,0
2015-03-24,48.056,48.548,47.788,48.48,661340,0
2015-03-25,49.238,49.238,47.116,47.135,490400,0
2015-03-26,46.773,47.325,46.34,47.135,348878,0
2015-03-27,47.058,48.151,46.743,47.966,439473,0
2015-03-30,48.24,49.238,48.23,49.15,439878,0
2015-03-31,49.285,49.541,48.445,48.882,394268,0
2015-04-01,48.832,48.832,47.679,48.114,483400,0
2015-04-02,48.18,49.849,47.916,49.769,545688,0
2015-04-06,49.513,50.853,49.218,50.843,695729,0
2015-04-07,50.962,51.054,50.016,50.125,489603,0
2015-04-08,50.174,50.401,49.809,50.371,507646,0
2015-04-09,50.441,50.725,49.561,50.587,349678,0
2015-04-10,50.795,50.962,50.371,50.725,442312,0
2015-04-13,50.735,51.73,50.647,50.873,355677,0
2015-04-14,50.775,50.952,49.779,50.459,399806,0
2015-04-15,50.528,51.09,50.523,50.667,412518,0
2015-04-16,50.401,50.948,50.331,50.567,204133,0
2015-04-17,50.135,50.183,49.06,49.364,410154,0
2015-04-20,50.066,50.174,49.315,49.493,469012,0
2015-04-21,49.611,49.621,49.06,49.424,482591,0
2015-04-22,49.493,50.056,48.606,49.898,380569,0
2015-04-23,47.698,47.728,46.38,47.591,896191,0
2015-04-24,47.808,48.095,46.615,46.822,421522,0
2015-04-27,46.921,47.601,46.141,46.36,481775,0
2015-04-28,46.31,47.215,45.926,47.126,499117,0
2015-04-29,46.941,47.185,45.876,46.064,485733,0
2015-04-30,45.658,46.112,44.201,44.25,718352,0
2015-05-01,44.25,45.472,44.25,45.276,592353,0
2015-05-04,45.266,46.842,44.673,46.34,1471096,0
2015-05-05,47.175,47.976,44.21,44.889,2292216,0
2015-05-06,45.186,45.629,44.899,45.599,735172,0
2015-05-07,45.609,46.41,45.393,46.33,645188,0
2015-05-08,46.862,47.01,45.619,45.876,595195,0
2015-05-11,45.934,46.38,45.787,45.915,448501,0
2015-05-12,45.462,46.476,44.869,46.17,471383,0
2015-05-13,46.19,47.315,46.19,47.116,638791,0
2015-05-14,47.425,48.161,47.029,48.132,483198,0
2015-05-15,48.23,48.489,47.61,48.046,500174,0
2015-05-18,48.046,48.972,47.808,48.714,386827,0
2015-05-19,48.822,48.903,47.798,48.075,565956,0
2015-05-20,48.046,48.538,47.748,48.19,329808,0
2015-05-21,48.066,48.44,47.818,48.161,231605,0
2015-05-22,48.29,48.29,47.425,47.818,354562,0
2015-05-26,47.494,48.056,47.335,48.046,538857,0
2015-05-27,48.21,49.267,47.926,49.07,476095,0
2015-05-28,49.248,50.431,49.188,49.938,700827,0
2015-05-29,49.898,50.026,48.872,49.749,655659,0
2015-06-01,50.192,50.222,49.022,49.295,533398,0
2015-06-02,49.15,49.849,48.872,49.611,592431,0
2015-06-03,49.869,51.281,49.769,50.519,662951,0
2015-06-04,50.077,50.282,49.444,49.661,429035,0
2015-06-05,49.7,50.352,49.021,50.282,468544,0
2015-06-08,49.958,50.223,49.247,49.374,644110,0
2015-06-09,49.109,49.739,48.693,49.119,611160,0
2015-06-10,49.434,49.849,48.921,48.961,676012,0
2015-06-11,49.001,49.239,48.368,49.021,554815,0
2015-06-12,48.891,49.109,48.408,48.772,383446,0
2015-06-15,48.169,48.782,47.212,48.635,560733,0
2015-06-16,48.536,49.079,48.448,48.605,485564,0
2015-06-17,48.861,49.71,48.653,48.931,555060,0
2015-06-18,48.871,50.342,48.565,49.978,701956,0
2015-06-19,49.978,50.668,49.474,49.493,879444,0
2015-06-22,49.601,49.849,48.802,49.315,650388,0
2015-06-23,49.217,49.315,48.208,48.348,651309,0
2015-06-24,48.169,48.338,47.685,47.785,605410,0
2015-06-25,47.984,48.054,47.392,47.805,566608,0
2015-06-26,47.944,48.625,47.55,48.102,10464083,0
2015-06-29,47.588,48.368,46.532,46.591,893020,0
2015-06-30,47.094,47.53,46.502,47.482,926867,0
2015-07-01,47.845,48.112,46.325,46.897,713908,0
2015-07-02,47.054,47.53,46.947,47.332,549691,0
2015-07-06,46.917,47.934,46.749,47.272,881369,0
2015-07-07,47.222,47.482,45.9,47.352,692636,0
2015-07-08,46.937,47.372,46.285,46.385,668624,0
2015-07-09,46.887,47.232,46.345,46.345,458313,0
2015-07-10,46.966,47.362,46.385,46.957,482321,0
2015-07-13,47.074,47.162,46.087,46.155,1110930,0
2015-07-14,46.039,46.445,45.643,46.205,804865,0
2015-07-15,46.285,46.395,45.643,45.732,457808,0
2015-07-16,45.939,46.729,45.732,46.492,560530,0
2015-07-17,46.473,46.611,45.593,45.782,515145,0
2015-07-20,46.107,46.195,45.643,45.702,351739,0
2015-07-21,45.643,46.019,45.26,45.476,385978,0
2015-07-22,45.151,45.742,44.962,45.573,410900,0
2015-07-23,45.692,45.891,44.942,44.972,307972,0
2015-07-24,44.942,45.437,44.401,44.429,540572,0
2015-07-27,44.115,44.411,43.59,44.174,494883,0
2015-07-28,44.174,44.587,43.649,44.321,744505,0
2015-07-29,44.331,44.862,43.836,44.794,491540,0
2015-07-30,44.617,45.26,44.292,45.032,529429,0
2015-07-31,45.171,45.358,44.597,44.686,664978,0
2015-08-03,44.676,44.676,43.946,44.371,791464,0
2015-08-04,32.959,36.315,31.932,34.547,5455069,0
2015-08-05,35.053,37.255,34.796,37.026,1572384,0
2015-08-06,36.917,37.46,36.492,36.72,1389667,0
2015-08-07,37.953,37.953,36.502,36.76,1308478,0
2015-08-10,36.966,37.806,36.799,37.618,648667,0
2015-08-11,37.528,37.707,36.621,36.996,1931109,0
2015-08-12,36.789,36.927,36.424,36.7,1344138,0
2015-08-13,36.591,36.867,36.512,36.601,764663,0
2015-08-14,36.591,36.779,36.374,36.512,552628,0
2015-08-17,36.424,36.651,35.971,36.522,842873,0
2015-08-18,36.522,36.73,36.159,36.621,664371,0
2015-08-19,36.344,36.75,36.07,36.473,539053,0
2015-08-20,36.217,36.325,35.791,35.801,750785,0
2015-08-21,35.407,35.722,35.071,35.141,1188938,0
2015-08-24,33.65,34.964,32.605,34.074,1481831,0
2015-08-25,35.004,35.397,33.019,33.058,1663864,0
2015-08-26,33.928,34.26,32.545,33.393,1353157,0
2015-08-27,33.67,34.984,33.571,34.657,763448,0
2015-08-28,34.667,35.298,34.667,35.033,553845,0
2015-08-31,34.756,35.437,34.747,35.101,456489,0
2015-09-01,34.42,35.004,33.64,33.819,618174,0
2015-09-02,34.165,34.529,33.819,34.5,550793,0
2015-09-03,34.5,35.174,34.431,34.699,528752,0
2015-09-04,34.351,34.491,33.819,33.997,534111,0
2015-09-08,34.5,35.825,34.085,35.726,635616,0
2015-09-09,35.885,36.409,35.529,35.965,793128,0
2015-09-10,36.085,36.795,35.785,36.459,867253,0
2015-09-11,36.095,36.478,35.736,36.449,466575,0
2015-09-14,36.389,36.766,36.184,36.577,447063,0
2015-09-15,36.518,37.408,36.518,37.32,541995,0
2015-09-16,37.203,38.131,37.133,38.042,603061,0
2015-09-17,38.081,38.616,37.705,37.992,587055,0
2015-09-18,37.556,38.477,37.458,38.318,1019289,0
2015-09-21,38.427,38.496,36.528,36.607,650273,0
2015-09-22,36.025,36.145,35.084,35.301,576774,0
2015-09-23,35.46,35.534,34.222,34.431,715396,0
2015-09-24,34.017,34.135,33.214,33.362,890521,0
2015-09-25,33.501,33.948,33.303,33.59,712652,0
2015-09-28,33.372,33.739,32.771,33.156,679449,0
2015-09-29,33.263,33.879,32.878,33.047,648656,0
2015-09-30,33.204,34.085,33.136,33.997,672414,0
2015-10-01,34.027,34.579,33.64,33.987,556251,0
2015-10-02,33.54,35.016,33.54,34.996,385796,0
2015-10-05,35.341,36.3,35.104,36.025,881072,0
2015-10-06,35.985,36.478,35.647,36.065,519046,0
2015-10-07,36.281,36.587,35.183,35.341,1007360,0
2015-10-08,35.38,35.529,34.976,35.261,865109,0
2015-10-09,35.43,35.529,35.006,35.183,587996,0
2015-10-12,35.242,35.38,34.886,35.242,273899,0
2015-10-13,35.4,35.805,34.976,35.134,448986,0
2015-10-14,35.065,35.233,34.5,34.739,362543,0
2015-10-15,34.838,36.015,34.381,35.213,275294,0
2015-10-16,35.183,35.351,33.849,34.768,435134,0
2015-10-19,34.659,34.916,34.361,34.788,239337,0
2015-10-20,34.758,35.006,34.481,34.848,293999,0
2015-10-21,35.074,35.094,34.281,34.301,318868,0
2015-10-22,34.549,35.281,34.549,35.164,285202,0
2015-10-23,35.44,36.528,35.271,36.164,447266,0
2015-10-26,36.203,36.369,35.746,35.975,339997,0
2015-10-27,35.885,35.885,34.539,34.956,438672,0
2015-10-28,35.074,36.488,34.946,36.459,423810,0
2015-10-29,36.33,36.893,35.865,36.379,374777,0
2015-10-30,36.389,37.368,36.349,37.193,554634,0
2015-11-02,37.252,37.646,36.607,37.586,588162,0
2015-11-03,32.048,35.154,32.048,33.61,2963742,0
2015-11-04,33.56,35.111,33.445,34.619,1282985,0
2015-11-05,34.619,34.828,34.441,34.629,774627,0
2015-11-06,34.599,35.134,34.311,35.104,600331,0
2015-11-09,34.956,36.055,34.916,35.785,543923,0
2015-11-10,35.539,35.855,35.39,35.706,380337,0
2015-11-11,35.608,35.985,35.084,35.164,615092,0
2015-11-12,34.906,35.084,34.589,34.619,433415,0
2015-11-13,34.381,34.709,34.135,34.559,369217,0
2015-11-16,34.411,35.37,34.401,35.331,245168,0
2015-11-17,35.37,35.608,34.371,34.748,473855,0
2015-11-18,35.756,36.893,34.916,36.587,925570,0
2015-11-19,36.488,36.893,35.955,36.399,511465,0
2015-11-20,36.577,37.203,36.261,36.31,498422,0
2015-11-23,36.203,36.766,36.105,36.429,283078,0
2015-11-24,36.105,36.795,35.915,36.627,435942,0
2015-11-25,36.696,36.953,36.498,36.814,259523,0
2015-11-27,36.883,37.043,36.449,36.863,194820,0
2015-11-30,36.883,37.093,36.537,36.696,386100,0
2015-12-01,36.756,36.883,35.965,36.035,571693,0
2015-12-02,35.935,35.995,35.127,35.211,506159,0
2015-12-03,35.449,36.509,35.231,36.174,1076443,0
2015-12-04,36.222,37.225,35.665,36.955,545293,0
2015-12-07,36.995,37.155,36.35,36.678,399182,0
2015-12-08,36.469,36.707,36.085,36.42,431492,0
2015-12-09,36.125,36.568,35.449,35.825,385963,0
2015-12-10,35.835,36.174,35.607,35.725,483943,0
2015-12-11,35.35,35.369,34.507,34.974,643778,0
2015-12-14,34.924,34.974,34.081,34.258,586765,0
2015-12-15,34.488,35.044,33.755,34.258,443379,0
2015-12-16,34.488,35.379,33.905,34.398,310083,0
2015-12-17,34.398,34.974,33.685,34.023,339748,0
2015-12-18,33.865,34.071,33.288,33.506,1049216,0
2015-12-21,33.675,34.052,33.16,33.436,379708,0
2015-12-22,33.516,34.116,33.209,33.993,436382,0
2015-12-23,34.141,34.676,33.865,34.348,302314,0
2015-12-24,34.288,34.826,34.278,34.606,143697,0
2015-12-28,34.131,34.468,33.895,34.298,296076,0
2015-12-29,34.428,34.796,33.855,34.348,328003,0
2015-12-30,34.358,34.686,34.141,34.238,160542,0
2015-12-31,34.061,34.223,33.456,33.466,258385,0
2016-01-04,32.745,33.194,32.272,32.981,354208,0
2016-01-05,32.971,33.046,32.09,32.317,301534,0
2016-01-06,31.96,32.065,31.029,31.138,727330,0
2016-01-07,30.554,30.683,28.908,29.058,639670,0
2016-01-08,29.048,29.616,28.037,28.196,772786,0
2016-01-11,28.146,28.67,27.758,28.59,741779,0
2016-01-12,28.839,30.216,28.839,30.108,611954,0
2016-01-13,30.186,31.069,28.889,29.236,675078,0
2016-01-14,29.295,30.088,28.849,29.66,660074,0
2016-01-15,29.048,29.7,28.74,29.66,683258,0
2016-01-19,29.9,30.216,29.611,30.049,843470,0
2016-01-20,29.553,30.335,29.285,30.058,577375,0
2016-01-21,30.049,30.544,29.71,29.93,701333,0
2016-01-22,30.683,31.217,30.019,31.039,623595,0
2016-01-25,30.831,31.498,30.534,30.673,810141,0
2016-01-26,30.771,30.949,29.81,30.722,420148,0
2016-01-27,30.475,31.009,30.355,30.583,399701,0
2016-01-28,30.811,30.929,30.088,30.196,483504,0
2016-01-29,30.365,32,30.365,31.96,407419,0
2016-02-01,31.644,31.94,31.078,31.416,186032,0
2016-02-02,31.187,31.663,30.435,30.751,302171,0
2016-02-03,31.019,31.197,30.335,31.039,460483,0
2016-02-04,31.039,31.861,31.039,31.426,238543,0
2016-02-05,31.237,32.025,30.425,30.623,327810,0
2016-02-08,30.157,30.514,29.186,29.939,450345,0
2016-02-09,29.69,31.088,29.65,30.633,431303,0
2016-02-10,30.613,31.276,30.435,30.712,601642,0
2016-02-11,29.8,32.775,29.8,32.505,1197860,0
2016-02-12,32.971,33.466,31.98,33.14,711423,0
2016-02-16,33.466,34.546,33.15,34.218,595882,0
2016-02-17,34.556,36.154,34.238,36.025,726022,0
2016-02-18,36.212,36.578,35.83,36.005,585481,0
2016-02-19,35.895,36.568,35.865,36.41,374353,0
2016-02-22,36.697,37.135,36.035,36.519,256018,0
2016-02-23,36.509,37.244,36.489,36.499,377762,0
2016-02-24,36.37,36.578,35.93,36.46,433290,0
2016-02-25,36.697,37.085,36.34,36.638,315088,0
2016-02-26,36.796,37.234,36.045,36.945,258212,0
2016-02-29,36.985,37.302,36.207,36.678,214764,0
2016-03-01,37.105,38.551,36.37,38.046,572312,0
2016-03-02,38.085,39.207,37.757,38.811,335890,0
2016-03-03,38.711,39.466,37.877,39.446,435797,0
2016-03-04,39.426,40.378,39.326,40.091,323409,0
2016-03-07,39.922,40.136,38.841,39.982,247326,0
2016-03-08,39.723,39.902,39.187,39.287,321851,0
2016-03-09,39.346,39.683,38.721,39.376,195422,0
2016-03-10,39.436,39.673,38.953,39.595,359494,0
2016-03-11,38.741,39.644,38.333,39.048,527626,0
2016-03-14,38.898,39.326,38.801,38.841,264068,0
2016-03-15,38.691,38.831,37.976,38.552,295317,0
2016-03-16,37.827,38.681,37.727,38.661,481907,0
2016-03-17,38.661,39.506,38.632,39.376,304044,0
2016-03-18,39.257,41.114,39.257,40.984,635657,0
2016-03-21,40.855,41.282,40.557,40.786,284002,0
2016-03-22,40.687,40.865,39.763,39.922,463058,0
2016-03-23,39.713,39.912,39.177,39.197,377516,0
2016-03-24,37.727,37.737,36.288,37.153,1012090,0
2016-03-28,37.38,37.633,36.715,37.42,284884,0
2016-03-29,37.281,38.175,37.243,38.016,487915,0
2016-03-30,38.303,38.651,37.996,38.244,337673,0
2016-03-31,38.244,38.928,38.244,38.671,398404,0
2016-04-01,38.642,39.222,38.313,38.878,314987,0
2016-04-04,39.008,39.008,37.678,37.857,342933,0
2016-04-05,37.4,37.817,36.705,36.765,467997,0
2016-04-06,36.675,37.281,36.496,37.263,529845,0
2016-04-07,37.063,37.46,36.347,36.486,280722,0
2016-04-08,36.705,37.281,36.552,36.973,260032,0
2016-04-11,37.203,37.717,36.791,36.863,180381,0
2016-04-12,36.735,37.38,36.735,37.223,177132,0
2016-04-13,37.638,38.731,37.628,38.651,298346,0
2016-04-14,38.542,38.933,38.214,38.492,265371,0
2016-04-15,38.483,38.721,38.075,38.105,337967,0
2016-04-18,37.926,38.155,37.777,37.817,292945,0
2016-04-19,38.046,38.343,37.193,37.272,379707,0
2016-04-20,37.311,37.658,36.943,37.331,307147,0
2016-04-21,37.36,37.717,36.894,36.993,243293,0
2016-04-22,36.923,37.707,36.923,37.321,365071,0
2016-04-25,37.272,37.668,36.844,37.163,213379,0
2016-04-26,37.36,37.717,37.033,37.331,233133,0
2016-04-27,37.093,37.218,36.161,36.635,817051,0
2016-04-28,36.506,36.655,36.021,36.111,269278,0
2016-04-29,35.881,36.219,35.102,35.275,359504,0
2016-05-02,35.275,35.504,34.898,34.958,657500,0
2016-05-03,39.376,42.175,38.125,40.836,2538712,0
2016-05-04,39.703,40.974,39.525,39.952,793009,0
2016-05-05,40.061,40.477,39.793,39.832,410308,0
2016-05-06,39.683,40.329,39.416,40.319,357422,0
2016-05-09,40.18,40.697,39.912,39.922,260505,0
2016-05-10,39.922,40.577,39.585,40.547,331610,0
2016-05-11,40.299,40.826,39.932,40.101,282269,0
2016-05-12,40.358,40.677,39.713,40.011,228177,0
2016-05-13,39.892,40.156,39.237,39.287,230836,0
2016-05-16,39.506,40.527,39.506,39.793,247109,0
2016-05-17,39.743,40.368,39.127,39.376,234307,0
2016-05-18,39.297,40.234,38.878,39.167,304501,0
2016-05-19,39.038,40.041,38.736,39.067,213105,0
2016-05-20,39.376,40.111,39.167,39.822,219518,0
2016-05-23,39.763,40.348,39.763,40.18,199862,0
2016-05-24,40.358,41.263,39.585,41.124,338506,0
2016-05-25,41.203,41.589,40.727,41.519,218653,0
2016-05-26,41.669,42.682,41.589,42.185,255083,0
2016-05-27,42.334,42.782,41.889,42.712,337012,0
2016-05-31,42.802,43.249,42.582,42.762,268666,0
2016-06-01,42.737,43.235,42.617,43.175,298509,0
2016-06-02,43.035,43.556,42.777,43.354,287837,0
2016-06-03,43.404,44.08,43.165,44,290768,0
2016-06-06,43.97,44.601,43.76,44.289,291754,0
2016-06-07,44.309,44.616,44.229,44.418,149321,0
2016-06-08,44.389,44.984,44.389,44.715,344412,0
2016-06-09,44.526,44.675,44.259,44.447,163114,0
2016-06-10,44.16,44.206,43.501,43.641,145007,0
2016-06-13,43.404,43.97,43.294,43.304,145196,0
2016-06-14,41.692,42.767,41.036,41.662,644489,0
2016-06-15,41.922,42.727,41.832,41.962,250729,0
2016-06-16,41.662,41.812,41.274,41.712,317678,0
2016-06-17,41.672,42.022,41.056,41.822,543220,0
2016-06-20,42.338,42.797,42.239,42.557,173925,0
2016-06-21,42.617,43.005,42.179,42.447,182519,0
2016-06-22,42.387,42.687,42.16,42.199,130112,0
2016-06-23,42.577,42.687,42.289,42.567,291195,0
2016-06-24,40.857,42.072,39.942,40.618,328979,0
2016-06-27,40.021,40.449,38.5,38.659,348685,0
2016-06-28,38.986,40.508,38.986,40.34,336052,0
2016-06-29,40.867,41.443,39.747,41.433,196834,0
2016-06-30,41.622,42.915,41.592,42.866,421959,0
2016-07-01,42.707,43.443,42.299,42.905,213090,0
2016-07-05,42.767,42.767,41.802,42.249,143649,0
2016-07-06,42.032,42.437,41.702,42.101,205370,0
2016-07-07,42.319,42.606,42.091,42.348,109035,0
2016-07-08,42.707,42.985,42.447,42.487,332030,0
2016-07-11,42.836,43.433,42.836,43.205,285328,0
2016-07-12,43.492,43.96,43.304,43.81,324158,0
2016-07-13,44.14,44.16,43.185,43.394,288407,0
2016-07-14,43.95,44.05,43.354,43.374,144455,0
2016-07-15,43.374,43.591,43.045,43.135,154534,0
2016-07-18,43.264,43.433,42.945,43.225,155322,0
2016-07-19,42.866,43.264,42.836,43.245,157743,0
2016-07-20,43.483,43.77,43.334,43.641,109003,0
2016-07-21,43.492,43.76,43.135,43.195,167803,0
2016-07-22,43.304,43.75,42.965,43.443,159300,0
2016-07-25,43.473,43.797,43.294,43.374,200733,0
2016-07-26,43.314,43.71,43.145,43.641,128761,0
2016-07-27,43.76,44.785,43.69,44.616,358322,0
2016-07-28,44.556,44.606,43.895,44.437,267791,0
2016-07-29,44.239,45.114,44.14,44.924,306032,0
2016-08-01,45.114,45.491,44.675,45.074,744752,0
2016-08-02,51.221,53.16,48.206,48.674,2718128,0
2016-08-03,48.704,48.924,46.795,48.276,1062747,0
2016-08-04,48.176,48.759,47.779,48.524,336138,0
2016-08-05,48.704,49.598,48.594,49.182,363781,0
2016-08-08,49.052,49.499,48.764,48.963,525131,0
2016-08-09,49.122,49.47,48.963,49.162,206509,0
2016-08-10,49.272,49.698,49.122,49.668,254672,0
2016-08-11,49.708,50.345,49.548,49.778,315826,0
2016-08-12,49.868,49.948,49.37,49.698,188025,0
2016-08-15,49.738,50.305,49.738,50.038,150310,0
2016-08-16,50.018,50.127,49.618,49.658,131023,0
2016-08-17,49.538,49.584,48.903,49.43,250579,0
2016-08-18,49.34,49.733,48.933,49.598,180031,0
2016-08-19,49.578,50.097,49.182,49.728,291358,0
2016-08-22,49.529,49.768,49.152,49.41,157790,0
2016-08-23,49.618,49.998,49.33,49.908,329764,0
2016-08-24,49.848,49.898,49.35,49.568,178270,0
2016-08-25,49.35,49.808,49.35,49.658,289425,0
2016-08-26,49.45,50.355,49.45,49.918,355343,0
2016-08-29,50.018,50.185,49.768,49.908,184144,0
2016-08-30,49.828,50.295,49.538,49.808,129607,0
2016-08-31,49.294,49.873,49.256,49.563,230834,0
2016-09-01,49.653,50.423,49.354,50.132,220067,0
2016-09-02,50.401,50.938,49.953,50.291,333392,0
2016-09-06,50.251,50.47,49.344,49.524,209357,0
2016-09-07,49.553,50.859,49.374,49.923,239882,0
2016-09-08,49.953,49.953,49.324,49.424,132433,0
2016-09-09,49.096,49.593,47.612,47.841,188953,0
2016-09-12,47.113,48.449,47.063,48.399,325704,0
2016-09-13,48.667,48.697,47.672,47.841,250451,0
2016-09-14,48.07,48.687,47.95,48.508,210748,0
2016-09-15,48.517,50.172,48.439,49.783,211030,0
2016-09-16,49.643,49.643,49.036,49.374,368668,0
2016-09-19,49.723,50.441,49.534,49.753,209705,0
2016-09-20,49.993,50.191,49.693,49.713,219989,0
2016-09-21,49.953,51.665,49.953,51.477,453618,0
2016-09-22,51.734,51.964,51.318,51.596,340971,0
2016-09-23,51.655,51.734,50.819,50.859,122823,0
2016-09-26,50.799,51.407,50.52,50.928,183263,0
2016-09-27,50.988,52.094,50.988,51.984,314212,0
2016-09-28,52.084,52.761,51.924,52.711,440796,0
2016-09-29,52.711,53.25,52.354,52.444,468615,0
2016-09-30,52.671,53.1,52.587,52.651,355361,0
2016-10-03,52.661,52.82,51.994,52.094,292239,0
2016-10-04,51.864,51.949,51.028,51.318,341074,0
2016-10-05,51.577,51.974,51.507,51.824,311177,0
2016-10-06,51.824,51.824,51.058,51.714,191505,0
2016-10-07,51.944,51.949,50.958,51.665,302909,0
2016-10-10,52.084,52.641,51.814,52.324,188229,0
2016-10-11,52.284,52.294,50.769,51.258,203479,0
2016-10-12,51.407,52.124,51.308,51.754,270816,0
2016-10-13,51.437,51.734,50.829,51.596,276642,0
2016-10-14,51.934,51.994,51.218,51.377,160254,0
2016-10-17,51.487,51.864,51.238,51.694,200408,0
2016-10-18,52.184,52.324,51.844,52.034,280570,0
2016-10-19,52.044,52.98,51.834,52.92,214840,0
2016-10-20,52.661,53.29,52.454,53.08,484141,0
2016-10-21,52.93,53.647,52.532,52.78,567602,0
2016-10-24,53.2,54.555,53.2,54.395,390107,0
2016-10-25,54.285,54.415,53.27,53.459,531825,0
2016-10-26,53.22,53.657,52.474,52.99,322906,0
2016-10-27,53.19,53.19,50.679,50.938,593798,0
2016-10-28,50.799,52.064,50.799,51.238,379552,0
2016-10-31,51.367,52.044,51.198,51.397,560446,0
2016-11-01,54.932,55.628,50.55,51.367,1198133,0
2016-11-02,51.158,51.248,49.485,49.524,722615,0
2016-11-03,49.703,50.639,49.593,49.633,528039,0
2016-11-04,49.803,50.998,49.713,50.569,388043,0
2016-11-07,51.794,54.813,51.058,54.664,1038111,0
2016-11-08,54.595,55.271,53.519,54.674,529615,0
2016-11-09,53.837,55.453,53.665,55.002,620718,0
2016-11-10,55.371,55.719,53.687,53.727,577414,0
2016-11-11,53.727,55.294,53.29,55.211,559076,0
2016-11-14,55.491,57.294,55.491,56.995,1128129,0
2016-11-15,57.025,58.598,56.895,58.25,739539,0
2016-11-16,58.1,58.946,57.771,58.499,496095,0
2016-11-17,58.499,59.615,58.031,58.777,587298,0
2016-11-18,58.618,59.246,58.18,58.618,880109,0
2016-11-21,59.146,59.723,58.737,59.196,490434,0
2016-11-22,59.415,60.65,59.206,60.561,703299,0
2016-11-23,60.511,60.898,60.012,60.6,392270,0
2016-11-25,60.7,61.258,60.382,60.511,246298,0
2016-11-28,60.61,61.128,59.505,59.782,435974,0
2016-11-29,59.832,60.65,59.832,60.102,485589,0
2016-11-30,60.367,60.492,59.549,59.549,384158,0
2016-12-01,59.847,60.815,58.439,58.92,649303,0
2016-12-02,58.282,58.95,57.265,57.843,775853,0
2016-12-05,58.272,58.93,57.654,57.873,664248,0
2016-12-06,57.923,59.08,57.923,59.05,881385,0
2016-12-07,58.99,59.469,58.123,59.24,980218,0
2016-12-08,60.087,64.076,59.728,63.847,1417626,0
2016-12-09,64.216,64.565,62.551,62.869,741105,0
2016-12-12,65.772,65.772,63.338,63.917,586884,0
2016-12-13,64.385,65.323,63.947,64.276,518780,0
2016-12-14,64.126,64.485,63.728,64.026,395524,0
2016-12-15,64.007,65.493,64.007,64.585,609653,0
2016-12-16,64.725,65.243,64.036,64.336,813522,0
2016-12-19,64.336,65.134,64.066,64.585,552911,0
2016-12-20,64.495,64.625,63.388,63.947,479074,0
2016-12-21,64.096,65.004,64.036,64.375,272458,0
2016-12-22,64.465,65.203,64.306,64.615,597924,0
2016-12-23,64.655,64.874,63.628,63.857,306556,0
2016-12-27,63.987,64.585,63.878,64.495,345137,0
2016-12-28,64.894,65.014,63.508,63.588,154492,0
2016-12-29,63.578,63.967,62.84,63.887,242093,0
2016-12-30,64.036,64.106,63.208,63.448,278571,0
2017-01-03,63.248,63.967,62.191,63.099,456179,0
2017-01-04,63.119,64.425,63.089,64.415,549479,0
2017-01-05,64.276,64.405,62.83,63.159,398216,0
2017-01-06,62.989,63.578,62.949,63.089,333506,0
2017-01-09,63.378,64.954,62.85,63.798,566394,0
2017-01-10,63.987,66.101,63.748,65.532,537049,0
2017-01-11,65.124,65.612,64.595,65.353,349079,0
2017-01-12,65.393,65.752,63.648,64.994,346199,0
2017-01-13,64.924,66.34,64.735,66.141,362689,0
2017-01-17,65.891,66.174,64.126,64.455,599251,0
2017-01-18,64.505,67.278,64.505,67.128,816167,0
2017-01-19,66.938,67.777,65.253,65.572,502312,0
2017-01-20,65.483,66.051,64.186,64.465,622033,0
2017-01-23,64.076,64.835,63.927,64.475,360141,0
2017-01-24,64.815,65.852,64.465,65.443,514197,0
2017-01-25,66.031,67.497,66.031,67.438,381870,0
2017-01-26,67.108,67.567,66.241,66.988,409477,0
2017-01-27,66.928,67.018,66.026,66.709,315580,0
2017-01-30,66.958,66.958,65.702,66.869,345502,0
2017-01-31,66.57,67.547,66.216,67.378,325560,0
2017-02-01,67.817,68.465,67.063,67.757,450256,0
2017-02-02,67.468,68.275,67.148,67.787,451266,0
2017-02-03,67.866,69.522,67.729,69.432,508230,0
2017-02-06,69.042,69.432,67.935,68.565,273378,0
2017-02-07,68.585,69.162,67.945,68.744,274230,0
2017-02-08,68.455,69.635,68.085,69.492,435903,0
2017-02-09,69.762,70.439,69.452,70.1,316557,0
2017-02-10,70.349,70.349,69.332,69.752,349822,0
2017-02-13,69.222,70.479,69.212,69.821,506686,0
2017-02-14,69.712,69.801,68.465,69.482,420069,0
2017-02-15,69.582,69.831,69.112,69.772,414185,0
2017-02-16,69.772,70.469,68.994,70.259,833647,0
2017-02-17,73.202,77.725,73.142,76.233,2028562,0
2017-02-21,75.556,78.687,75.556,76.573,1448897,0
2017-02-22,76.203,77.67,76.203,76.902,765243,0
2017-02-23,77.33,77.39,75.351,75.984,764340,0
2017-02-24,75.556,77.69,75.556,77.61,612551,0
2017-02-27,77.72,77.879,76.927,77.65,780237,0
2017-02-28,77.64,77.64,76.523,76.603,470471,0
2017-03-01,77.935,79.402,77.576,79.113,941515,0
2017-03-02,78.235,80.022,78.125,79.153,873811,0
2017-03-03,78.994,80.122,78.994,80.082,867198,0
2017-03-06,79.792,80.93,79.792,80.191,914221,0
2017-03-07,79.832,81,79.363,80.142,860872,0
2017-03-08,80.162,80.72,79.702,79.772,359474,0
2017-03-09,79.902,80.152,79.053,79.413,396160,0
2017-03-10,79.532,80.281,79.173,79.782,628817,0
2017-03-13,79.842,80.541,79.373,79.762,926804,0
2017-03-14,79.692,80.411,79.133,79.502,592502,0
2017-03-15,78.744,80.147,77.992,79.982,1012857,0
2017-03-16,80.231,80.85,79.922,80.231,501664,0
2017-03-17,80.351,80.86,80.012,80.61,690094,0
2017-03-20,80.86,81.27,80.172,80.67,447999,0
2017-03-21,80.83,81.058,77.816,78.215,1106571,0
2017-03-22,77.826,79.433,77.206,79.343,649646,0
2017-03-23,79.532,80.551,79.103,80.042,598301,0
2017-03-24,80.132,81.21,79.652,80.261,460787,0
2017-03-27,79.263,80.92,77.875,80.67,609441,0
2017-03-28,80.71,82.687,80.201,82.008,770824,0
2017-03-29,82.218,82.517,81.631,82.398,313889,0
2017-03-30,82.458,83.985,82.458,83.775,455253,0
2017-03-31,84.055,84.468,83.526,83.805,539171,0
2017-04-03,85.053,86.73,82.966,83.456,1643548,0
2017-04-04,83.466,84.853,83.206,83.725,578688,0
2017-04-05,84.284,85.232,83.096,83.156,532059,0
2017-04-06,83.236,85.372,82.627,84.983,711976,0
2017-04-07,84.714,85.722,84.074,84.074,863310,0
2017-04-10,84.384,85.113,83.376,83.566,523414,0
2017-04-11,83.146,83.865,81.978,82.747,946627,0
2017-04-12,82.897,83.436,80.91,81.24,693745,0
2017-04-13,81.07,81.589,79.502,79.692,717637,0
2017-04-17,79.692,81.04,79.333,80.97,648668,0
2017-04-18,81.05,81.27,80.421,80.66,561623,0
2017-04-19,80.86,81.409,80.581,81.17,474056,0
2017-04-20,81.539,82.956,80.66,82.687,600063,0
2017-04-21,83.186,83.186,81.898,82.398,522967,0
2017-04-24,83.436,84.684,83.216,84.414,751347,0
2017-04-25,85.113,85.802,84.514,85.382,558955,0
2017-04-26,85.382,85.742,83.875,84.444,754674,0
2017-04-27,84.544,85.812,84.504,85.612,523128,0
2017-04-28,85.762,85.852,84.624,85.193,767164,0
2017-05-01,86.46,86.629,84.015,85.482,1168335,0
2017-05-02,85.153,90.134,84.414,90.064,2560767,0
2017-05-03,89.366,89.523,87.149,88.577,1251566,0
2017-05-04,88.577,89.705,88.058,88.457,809121,0
2017-05-05,88.836,89.845,88.816,89.845,700513,0
2017-05-08,89.874,90.294,88.846,88.956,805674,0
2017-05-09,89.086,90.464,89.006,89.196,714957,0
2017-05-10,89.186,90.164,88.397,90.094,617365,0
2017-05-11,90.084,90.693,89.296,90.374,635245,0
2017-05-12,90.334,91.362,89.545,91.092,622469,0
2017-05-15,91.891,92.979,90.933,91.492,883646,0
2017-05-16,91.901,92.64,90.434,92.42,609050,0
2017-05-17,91.711,92.061,89.326,89.346,766389,0
2017-05-18,89.116,90.314,87.459,89.455,974699,0
2017-05-19,89.944,91.582,89.346,90.718,1006066,0
2017-05-22,91.442,92.67,91.023,92.61,554776,0
2017-05-23,93.039,93.189,91.604,92.77,411122,0
2017-05-24,92.939,93.259,91.961,92.27,440076,0
2017-05-25,92.79,94.064,91.662,92.83,525843,0
2017-05-26,93.119,93.738,92.44,93.488,852487,0
2017-05-30,93.578,93.988,92.72,92.77,665543,0
2017-05-31,92.999,93.299,90.462,91.431,865618,0
2017-06-01,91.94,93.189,91.031,93.179,616932,0
2017-06-02,93.449,94.347,92.65,93.659,578979,0
2017-06-05,93.479,94.738,92.989,93.969,541047,0
2017-06-06,93.829,96.586,93.229,95.757,1106842,0
2017-06-07,95.737,95.857,93.299,94.558,690721,0
2017-06-08,94.558,95.977,94.248,95.837,579481,0
2017-06-09,96.396,97.905,92.73,93.809,1087123,0
2017-06-12,93.909,93.919,86.955,89.772,1699530,0
2017-06-13,90.601,92.47,89.348,90.222,982531,0
2017-06-14,91.111,91.632,89.263,90.552,695990,0
2017-06-15,89.233,89.851,88.014,89.652,507676,0
2017-06-16,89.702,92.31,89.682,91.131,1142270,0
2017-06-19,92.29,94.468,92.075,94.408,658499,0
2017-06-20,94.048,94.738,91.641,91.92,510751,0
2017-06-21,92.16,92.739,91.556,91.92,478544,0
2017-06-22,91.91,92.11,89.822,90.532,476552,0
2017-06-23,90.502,92.33,89.862,91.661,1003892,0
2017-06-26,92.03,93.551,90.961,91.83,444142,0
2017-06-27,91.421,91.666,89.313,89.412,714391,0
2017-06-28,89.472,90.522,88.029,90.192,820776,0
2017-06-29,90.022,90.242,84.986,85.836,1274581,0
2017-06-30,86.025,86.623,84.607,84.826,1626615,0
2017-07-03,85.506,85.573,84.387,84.916,659653,0
2017-07-05,85.216,86.905,85.026,86.065,752179,0
2017-07-06,85.686,86.905,85.456,85.586,577160,0
2017-07-07,85.706,89.462,85.616,88.943,855854,0
2017-07-10,88.973,90.172,88.114,89.373,797912,0
2017-07-11,89.243,89.822,87.354,88.263,989544,0
2017-07-12,88.933,90.542,88.793,90.072,570960,0
2017-07-13,90.252,90.482,88.293,89.303,759143,0
2017-07-14,89.562,90.292,88.933,89.393,772186,0
2017-07-17,89.263,89.373,87.514,89.103,608861,0
2017-07-18,88.893,89.333,87.974,88.723,573603,0
2017-07-19,88.843,90.751,88.623,90.022,502062,0
2017-07-20,90.302,90.591,89.283,90.232,310475,0
2017-07-21,90.272,91.95,89.872,91.76,864814,0
2017-07-24,92.56,95.237,92.39,94.788,802243,0
2017-07-25,95.917,96.194,94.188,95.048,769447,0
2017-07-26,95.297,96.348,95.217,95.317,632874,0
2017-07-27,95.927,96.476,93.059,94.908,690258,0
2017-07-28,94.758,95.517,93.819,94.718,617973,0
2017-07-31,95.487,95.837,94.418,94.978,1189444,0
2017-08-01,104.79,110.59,103.92,105.19,5033280,0
2017-08-02,105.66,106.57,101.35,101.52,2286086,0
2017-08-03,101.61,103.55,101.26,101.37,937056,0
2017-08-04,101.91,102.1,99.233,100.22,828338,0
2017-08-07,100.51,104.07,99.96,103.45,799459,0
2017-08-08,103.07,105.09,102.42,102.78,743731,0
2017-08-09,102.05,102.95,100.43,102.62,850444,0
2017-08-10,102.13,102.84,99.63,99.73,1289507,0
2017-08-11,99.75,101.91,99.394,101.43,652892,0
2017-08-14,103.1,104.8,103.1,103.78,1323161,0
2017-08-15,104.24,105.89,103.71,103.82,716834,0
2017-08-16,104.5,104.603,103.09,103.81,552128,0
2017-08-17,103.5,103.51,101.16,101.27,490999,0
2017-08-18,101.34,102.42,101,101.53,450397,0
2017-08-21,101.43,101.6,99.69,100.77,488005,0
2017-08-22,101.21,102.41,100.31,102.09,452121,0
2017-08-23,101.6,101.88,100.82,101.6,462556,0
2017-08-24,101.87,103.59,101.41,103.22,519048,0
2017-08-25,103.65,104.2,102.69,102.76,962014,0
2017-08-28,104.26,106,103.32,105.47,1096971,0
2017-08-29,104.36,106.319,103.91,105.87,593867,0
2017-08-30,106.18,108.35,105.95,108.04,649607,0
2017-08-31,108.48,109.35,107.53,108.97,699322,0
2017-09-01,109.3,110.5,107.9,108.33,548209,0
2017-09-05,107.35,108.82,105.88,107.42,444792,0
2017-09-06,107.6,107.82,105.48,107.18,468281,0
2017-09-07,107.32,108.25,106.63,107.85,454684,0
2017-09-08,107.26,108.93,106.87,107.87,373310,0
2017-09-11,108.99,111.16,108.91,110.9,743036,0
2017-09-12,111.73,112.17,110.72,111.58,818906,0
2017-09-13,111.49,111.74,110.02,110.26,601965,0
2017-09-14,110.1,111.64,110,111.28,475485,0
2017-09-15,111.2,112.18,111.01,111.95,728613,0
2017-09-18,112.54,115.2,112.43,114.44,609784,0
2017-09-19,114.9,115.35,113.66,114.06,532886,0
2017-09-20,114,114.73,112.68,113.21,583333,0
2017-09-21,113.23,114.07,112.75,113.4,604188,0
2017-09-22,113.06,114.085,113.01,113.43,270681,0
2017-09-25,113.38,113.8,109.68,110.1,545364,0
2017-09-26,110.38,111,107.9,108.75,781352,0
2017-09-27,109.2,111.04,109.2,110.5,581992,0
2017-09-28,110.16,110.6,109.02,110.01,529429,0
2017-09-29,110.33,110.415,109.55,110.28,580503,0
2017-10-02,110.69,112.945,110.51,112.41,615027,0
2017-10-03,112.59,114.73,112.59,114.69,636094,0
2017-10-04,114.55,115.97,113.64,115.92,543982,0
2017-10-05,116,116.04,114.46,115.62,452160,0
2017-10-06,115.32,117.04,114.91,116.21,552298,0
2017-10-09,116.68,117.1,116,116.39,444100,0
2017-10-10,116.39,117.52,116.08,117.52,557788,0
2017-10-11,117.4,117.91,116.26,117.48,588884,0
2017-10-12,117.19,119.35,117.19,118.85,477215,0
2017-10-13,119.39,119.66,118.17,118.29,610719,0
2017-10-16,118.6,120.44,118.6,120.19,518987,0
2017-10-17,120.19,121.99,120.19,120.74,607098,0
2017-10-18,121.22,122.209,119.67,121.97,579282,0
2017-10-19,121.31,121.643,116.69,119.63,722836,0
2017-10-20,120.48,122.46,120.248,122.44,513094,0
2017-10-23,122.91,123.573,121.82,122.68,454711,0
2017-10-24,123.11,123.42,121.861,122.78,679042,0
2017-10-25,122.99,124.46,119.501,122.77,775120,0
2017-10-26,123.05,124.62,122.55,123.35,491681,0
2017-10-27,124.49,125.59,124.12,125.4,739751,0
2017-10-30,126,126,122.15,123.66,1359360,0
2017-10-31,128,129.89,120.11,123.15,2384375,0
2017-11-01,125,126.43,122.62,124.96,1218140,0
2017-11-02,125.14,128.08,123.19,127.42,1235298,0
2017-11-03,128.1,134.7,127.67,132.88,2517720,0
2017-11-06,132.1,134.92,131.84,134.54,1040175,0
2017-11-07,134.54,136.47,133.7,136.01,1016656,0
2017-11-08,135.04,137.76,135,135.39,907583,0
2017-11-09,134.67,134.92,132.72,134.34,722880,0
2017-11-10,134.4,138.18,134.4,136.36,829359,0
