Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7556,8.8694,8.6591,8.8081,248987,0
2005-02-28,8.8167,8.8518,8.6591,8.7118,270917,0
2005-03-01,8.6854,8.8081,8.6854,8.7904,145966,0
2005-03-02,8.7468,9.0093,8.7377,8.9655,473763,0
2005-03-03,8.9832,9.0357,8.9132,8.9304,149510,0
2005-03-04,8.9304,9.0093,8.8781,8.9568,181143,0
2005-03-07,8.9304,9.0531,8.9041,8.9655,150307,0
2005-03-08,8.9568,8.9744,8.8167,8.8781,102335,0
2005-03-09,8.8781,9.0531,8.8081,9.0006,154189,0
2005-03-10,8.9655,9.0617,8.8518,9.0269,166182,0
2005-03-11,9.0445,9.1753,9.018,9.1497,180688,0
2005-03-14,9.184,9.3679,9.1497,9.2977,194166,0
2005-03-15,9.2889,9.3767,9.184,9.2709,215294,0
2005-03-16,9.2284,9.2977,9.1669,9.193,220323,0
2005-03-17,9.193,9.2103,9.0617,9.2016,93658,0
2005-03-18,9.2544,9.2544,9.1753,9.2103,266692,0
2005-03-21,9.1586,9.2632,9.0883,9.184,162987,0
2005-03-22,9.2016,9.2889,9.0795,9.1234,126094,0
2005-03-23,9.1318,9.1497,8.9832,9.0269,172690,0
2005-03-24,9.0707,9.184,9.0357,9.1409,200334,0
2005-03-28,9.184,9.421,9.1669,9.3431,280969,0
2005-03-29,9.3164,9.4391,9.2284,9.3767,295702,0
2005-03-30,9.4391,9.569,9.421,9.516,569476,0
2005-03-31,9.525,9.577,9.4828,9.543,414827,0
2005-04-01,9.569,9.621,9.3767,9.516,300385,0
2005-04-04,9.561,9.604,9.4988,9.516,303354,0
2005-04-05,9.525,9.64,9.4723,9.561,256870,0
2005-04-06,9.569,9.64,9.4988,9.516,268863,0
2005-04-07,9.543,9.763,9.4723,9.648,566505,0
2005-04-08,9.612,9.843,9.577,9.64,314434,0
2005-04-11,9.63,9.7,9.525,9.675,263036,0
2005-04-12,9.648,9.684,9.4918,9.621,356693,0
2005-04-13,9.666,9.717,9.621,9.648,146994,0
2005-04-14,9.675,9.709,9.612,9.675,277085,0
2005-04-15,9.675,9.675,9.4828,9.525,359890,0
2005-04-18,9.4828,9.586,9.3431,9.4481,361260,0
2005-04-19,9.4828,9.621,9.4391,9.604,424654,0
2005-04-20,9.621,9.666,9.4723,9.4918,321969,0
2005-04-21,9.507,9.745,9.507,9.648,657533,0
2005-04-22,9.648,9.666,9.3767,9.525,428078,0
2005-04-25,9.4988,9.586,9.4828,9.552,347325,0
2005-04-26,9.561,9.586,9.4918,9.561,398154,0
2005-04-27,9.507,9.543,9.3431,9.4298,281996,0
2005-04-28,9.421,9.421,9.2016,9.3067,192109,0
2005-04-29,9.3343,9.3508,9.0707,9.2709,290333,0
2005-05-02,9.2284,9.3431,9.184,9.3343,209127,0
2005-05-03,9.3508,9.4391,9.2709,9.3431,409575,0
2005-05-04,9.3343,9.561,9.3343,9.525,474335,0
2005-05-05,9.4828,9.543,9.3679,9.4391,283022,0
2005-05-06,9.4565,9.507,9.2889,9.3679,340815,0
2005-05-09,9.3508,9.4391,9.2103,9.3431,296959,0
2005-05-10,9.754,10.094,9.7,9.834,2339576,0
2005-05-11,9.825,10.272,9.825,10.255,1581649,0
2005-05-12,10.236,10.452,10.209,10.35,928566,0
2005-05-13,10.375,10.657,10.333,10.604,647257,0
2005-05-16,10.657,10.786,10.358,10.666,1389423,0
2005-05-17,10.461,10.821,10.409,10.666,802132,0
2005-05-18,10.666,11.033,10.666,10.945,550744,0
2005-05-19,11.016,11.225,10.945,11.058,819490,0
2005-05-20,11.076,11.173,10.998,11.094,251274,0
2005-05-23,11.094,11.328,11.094,11.216,681289,0
2005-05-24,11.145,11.346,11.128,11.286,587750,0
2005-05-25,11.286,11.32,11.076,11.136,566164,0
2005-05-26,11.163,11.225,10.927,10.927,877514,0
2005-05-27,10.98,11.268,10.945,11.242,468395,0
2005-05-31,11.277,11.731,11.181,11.678,1121020,0
2005-06-01,11.678,11.74,11.434,11.522,644169,0
2005-06-02,11.522,11.653,11.471,11.531,454233,0
2005-06-03,11.522,11.794,11.522,11.705,578270,0
2005-06-06,11.611,11.619,10.735,10.813,1745431,0
2005-06-07,10.813,10.927,10.515,10.657,933932,0
2005-06-08,10.701,10.971,10.604,10.881,697055,0
2005-06-09,10.927,11.12,10.881,10.971,775063,0
2005-06-10,10.971,11.259,10.927,11.207,604539,0
2005-06-13,11.154,11.407,11.128,11.365,692258,0
2005-06-14,11.383,11.531,11.346,11.531,464970,0
2005-06-15,11.531,11.619,11.462,11.611,497178,0
2005-06-16,11.611,11.611,11.471,11.487,234484,0
2005-06-17,11.515,11.584,11.434,11.522,496032,0
2005-06-20,11.487,11.678,11.434,11.678,169382,0
2005-06-21,11.678,11.678,11.453,11.575,157047,0
2005-06-22,11.584,11.644,11.487,11.549,115244,0
2005-06-23,11.549,11.558,11.225,11.277,185828,0
2005-06-24,11.225,11.312,11.016,11.033,630580,0
2005-06-27,11.05,11.084,10.927,10.971,133519,0
2005-06-28,10.98,11.398,10.963,11.383,156131,0
2005-06-29,11.383,11.453,11.312,11.356,102450,0
2005-06-30,11.365,11.635,11.338,11.365,207986,0
2005-07-01,11.383,11.39,11.154,11.242,159215,0
2005-07-05,11.207,11.531,11.145,11.453,192911,0
2005-07-06,11.487,11.487,11.189,11.225,420309,0
2005-07-07,11.181,11.434,11.076,11.374,305754,0
2005-07-08,11.365,11.74,11.277,11.644,320143,0
2005-07-11,11.611,11.757,11.416,11.603,327909,0
2005-07-12,11.575,11.74,11.515,11.731,313290,0
2005-07-13,11.74,12.326,11.487,12.198,1243227,0
2005-07-14,12.18,12.452,12.057,12.188,489182,0
2005-07-15,12.188,12.416,12.057,12.381,239964,0
2005-07-18,12.39,12.504,12.353,12.408,241794,0
2005-07-19,12.408,12.669,12.381,12.651,725036,0
2005-07-20,12.66,12.713,12.529,12.66,313290,0
2005-07-21,12.66,12.757,12.538,12.642,493521,0
2005-07-22,12.633,12.731,12.563,12.722,169382,0
2005-07-25,12.669,12.81,12.651,12.687,177147,0
2005-07-26,12.687,12.863,12.687,12.801,233455,0
2005-07-27,12.793,12.913,12.713,12.913,393926,0
2005-07-28,12.913,13.011,12.81,12.904,442696,0
2005-07-29,12.88,12.93,12.775,12.775,332021,0
2005-08-01,12.845,12.913,12.775,12.81,638573,0
2005-08-02,12.863,12.922,12.731,12.863,415627,0
2005-08-03,12.895,13.222,12.381,12.538,1072593,0
2005-08-04,12.538,12.669,12.257,12.461,567991,0
2005-08-05,12.504,13.082,12.47,12.895,1387138,0
2005-08-08,12.88,12.88,12.695,12.749,539780,0
2005-08-09,12.766,12.828,12.731,12.784,307351,0
2005-08-10,12.793,12.888,12.651,12.749,453089,0
2005-08-11,12.749,12.81,12.695,12.713,421795,0
2005-08-12,12.713,12.731,12.504,12.529,252418,0
2005-08-15,12.486,12.606,12.3,12.504,361260,0
2005-08-16,12.477,12.547,12.317,12.495,404776,0
2005-08-17,12.249,12.257,12.012,12.065,1033416,0
2005-08-18,11.958,11.985,11.794,11.803,579298,0
2005-08-19,11.794,11.865,11.611,11.74,452635,0
2005-08-22,11.558,11.874,11.531,11.731,510884,0
2005-08-23,11.731,11.874,11.627,11.794,348926,0
2005-08-24,11.74,11.767,11.487,11.584,491123,0
2005-08-25,11.603,11.74,11.567,11.723,346643,0
2005-08-26,11.723,11.723,11.434,11.558,291476,0
2005-08-29,11.567,11.714,11.416,11.669,236995,0
2005-08-30,11.688,11.865,11.627,11.669,337732,0
2005-08-31,11.661,11.757,11.549,11.74,317745,0
2005-09-01,11.688,11.697,11.216,11.383,599743,0
2005-09-02,11.365,11.479,11.365,11.416,238024,0
2005-09-06,11.39,11.994,11.39,11.917,490439,0
2005-09-07,11.917,12.231,11.917,12.198,426937,0
2005-09-08,12.144,12.326,11.994,12.039,363430,0
2005-09-09,12.003,12.24,11.949,12.073,309524,0
2005-09-12,11.994,12.109,11.985,12.073,300614,0
2005-09-13,12.021,12.048,11.757,11.767,464284,0
2005-09-14,11.757,11.794,11.277,11.434,326655,0
2005-09-15,11.398,11.407,10.971,11.163,439386,0
2005-09-16,11.25,11.522,11.136,11.487,369484,0
2005-09-19,11.487,11.531,11.033,11.173,183884,0
2005-09-20,11.268,11.434,10.963,10.98,240307,0
2005-09-21,10.98,11.058,10.821,10.954,540578,0
2005-09-22,11.025,11.398,10.945,11.277,327454,0
2005-09-23,11.312,11.487,11.286,11.328,232540,0
2005-09-26,11.383,11.567,11.268,11.365,133175,0
2005-09-27,11.365,11.635,11.328,11.531,186512,0
2005-09-28,11.522,11.549,11.128,11.163,235171,0
2005-09-29,11.225,11.619,11.181,11.575,420082,0
2005-09-30,11.531,11.949,11.522,11.9,366856,0
2005-10-03,11.9,11.958,11.584,11.584,348583,0
2005-10-04,11.644,11.697,11.515,11.584,205815,0
2005-10-05,11.584,11.678,11.328,11.328,177602,0
2005-10-06,11.338,11.462,11.145,11.294,227630,0
2005-10-07,11.346,11.425,11.25,11.338,65675,0
2005-10-10,11.103,11.356,11.103,11.154,217691,0
2005-10-11,11.145,11.145,10.936,10.963,213697,0
2005-10-12,10.936,10.998,10.576,10.751,393815,0
2005-10-13,10.751,11.05,10.692,11.016,421907,0
2005-10-14,11.067,11.216,10.927,11.163,279597,0
2005-10-17,11.154,11.154,10.998,11.084,131462,0
2005-10-18,11.05,11.084,10.777,10.804,321172,0
2005-10-19,10.717,10.864,10.496,10.864,827715,0
2005-10-20,10.899,11.041,10.899,10.971,191993,0
2005-10-21,10.971,11.076,10.873,10.873,240195,0
2005-10-24,10.821,11.32,10.821,11.025,348811,0
2005-10-25,11.407,12.381,11.39,12.198,1010116,0
2005-10-26,12.136,12.687,12.073,12.39,810357,0
2005-10-27,12.381,12.624,12.3,12.372,895445,0
2005-10-28,12.372,12.434,12.1,12.198,603855,0
2005-10-31,12.273,12.353,12.144,12.206,489182,0
2005-11-01,12.171,12.408,12.1,12.3,288622,0
2005-11-02,12.3,12.555,12.282,12.425,582269,0
2005-11-03,12.504,12.669,12.461,12.606,391642,0
2005-11-04,12.651,12.757,12.563,12.66,327112,0
2005-11-07,12.713,12.793,12.555,12.749,263151,0
2005-11-08,12.713,12.948,12.651,12.913,388216,0
2005-11-09,12.863,12.965,12.757,12.871,422025,0
2005-11-10,12.871,13.222,12.836,13.09,315577,0
2005-11-11,13.065,13.065,12.091,12.231,1643093,0
2005-11-14,12.292,12.495,12.144,12.198,565135,0
2005-11-15,12.188,12.265,12.021,12.127,382391,0
2005-11-16,12.24,12.381,12.109,12.292,598833,0
2005-11-17,12.39,12.434,12.206,12.425,488269,0
2005-11-18,12.504,12.598,12.408,12.572,743309,0
2005-11-21,12.572,12.703,12.52,12.695,442924,0
2005-11-22,12.703,12.757,12.504,12.713,351439,0
2005-11-23,12.687,12.757,12.687,12.731,164014,0
2005-11-25,12.687,12.687,12.52,12.529,83948,0
2005-11-28,12.504,12.757,12.504,12.713,509628,0
2005-11-29,12.757,12.775,12.713,12.757,338875,0
2005-11-30,12.74,12.888,12.713,12.757,632519,0
2005-12-01,12.775,13.011,12.775,12.913,578270,0
2005-12-02,12.939,12.939,12.74,12.81,330653,0
2005-12-05,12.819,12.845,12.722,12.749,377595,0
2005-12-06,12.757,12.871,12.669,12.722,388673,0
2005-12-07,12.749,12.749,12.589,12.633,438129,0
2005-12-08,12.669,12.722,12.511,12.66,369829,0
2005-12-09,12.66,12.731,12.563,12.589,149620,0
2005-12-12,12.651,12.687,12.581,12.598,528817,0
2005-12-13,12.581,12.757,12.581,12.757,453548,0
2005-12-14,12.757,12.757,12.606,12.606,159785,0
2005-12-15,12.633,12.633,12.495,12.555,479358,0
2005-12-16,12.538,12.589,12.538,12.547,457431,0
2005-12-19,12.408,12.416,12.249,12.249,340020,0
2005-12-20,12.363,12.529,12.3,12.416,414599,0
2005-12-21,12.408,12.452,12.317,12.399,415398,0
2005-12-22,12.408,12.529,12.381,12.477,231856,0
2005-12-23,12.766,12.939,12.615,12.784,940901,0
2005-12-27,12.784,12.836,12.757,12.784,336820,0
2005-12-28,12.775,12.81,12.52,12.581,342873,0
2005-12-29,12.633,12.66,12.434,12.443,233455,0
2005-12-30,12.425,12.434,12.3,12.353,376108,0
2006-01-03,12.434,12.749,12.408,12.651,519449,0
2006-01-04,12.606,12.731,12.606,12.687,336020,0
2006-01-05,12.687,12.793,12.669,12.722,318543,0
2006-01-06,12.81,13.011,12.784,12.863,601571,0
2006-01-09,13.056,13.097,12.88,13.037,681633,0
2006-01-10,12.984,13.105,12.939,13.037,336249,0
2006-01-11,13.02,13.02,12.082,12.381,1694260,0
2006-01-12,12.308,12.353,12.198,12.273,721378,0
2006-01-13,12.292,12.326,12.257,12.308,461200,0
2006-01-17,12.273,12.326,12.249,12.273,345271,0
2006-01-18,12.109,12.308,12.1,12.292,578383,0
2006-01-19,12.282,12.529,12.265,12.452,370514,0
2006-01-20,12.477,12.504,12.249,12.292,433329,0
2006-01-23,12.273,12.425,12.24,12.326,376108,0
2006-01-24,12.317,12.504,12.317,12.504,563877,0
2006-01-25,12.529,12.757,12.52,12.749,466109,0
2006-01-26,12.766,12.993,12.633,12.871,439154,0
2006-01-27,12.939,13.037,12.819,12.93,682774,0
2006-01-30,12.957,12.957,12.669,12.757,376566,0
2006-01-31,12.757,12.784,12.581,12.713,195080,0
2006-02-01,12.731,12.993,12.678,12.93,450464,0
2006-02-02,12.888,13.02,12.854,12.939,426706,0
2006-02-03,12.965,13.169,12.904,13.028,358864,0
2006-02-06,13.011,13.213,12.965,13.114,499348,0
2006-02-07,13.133,13.247,13.105,13.178,469654,0
2006-02-08,13.178,13.178,13.037,13.09,247730,0
2006-02-09,13.114,13.255,13.097,13.194,379993,0
2006-02-10,13.213,13.222,13.09,13.151,336932,0
2006-02-13,13.178,13.396,13.169,13.343,575530,0
2006-02-14,13.423,13.475,13.378,13.423,485640,0
2006-02-15,13.423,13.492,13.334,13.449,449207,0
2006-02-16,13.44,13.475,13.369,13.432,278000,0
2006-02-17,12.957,13.449,12.957,13.423,431161,0
2006-02-21,13.44,13.449,13.222,13.273,573473,0
2006-02-22,13.273,13.343,13.133,13.264,303126,0
2006-02-23,13.299,13.423,13.16,13.169,367088,0
2006-02-24,13.213,13.222,13.056,13.114,471133,0
2006-02-27,13.065,13.299,13.037,13.222,365943,0
2006-02-28,13.169,13.203,12.993,13.02,333733,0
2006-03-01,13.047,13.423,13.02,13.396,800643,0
2006-03-02,13.316,13.518,13.264,13.518,539667,0
2006-03-03,13.423,13.484,13.299,13.423,650795,0
2006-03-06,13.423,13.467,13.343,13.44,335790,0
2006-03-07,13.388,13.388,12.993,13.028,474447,0
2006-03-08,12.965,13.264,12.965,13.222,431847,0
2006-03-09,13.213,13.378,13.16,13.343,325282,0
2006-03-10,13.316,13.378,13.273,13.378,340361,0
2006-03-13,13.423,13.701,13.423,13.684,659020,0
2006-03-14,13.772,14.034,13.728,14.016,740797,0
2006-03-15,14.034,14.288,13.99,14.271,831940,0
2006-03-16,14.288,14.568,14.271,14.481,708817,0
2006-03-17,14.464,14.481,14.271,14.349,549143,0
2006-03-20,14.384,14.393,14.22,14.366,477532,0
2006-03-21,14.366,14.366,14.113,14.167,621101,0
2006-03-22,14.139,14.568,14.139,14.561,597801,0
2006-03-23,14.517,14.639,14.34,14.587,423736,0
2006-03-24,14.509,14.596,14.421,14.509,219863,0
2006-03-27,14.517,14.613,14.438,14.455,258923,0
2006-03-28,14.447,14.655,14.375,14.5,296844,0
2006-03-29,14.753,14.753,14.5,14.674,218608,0
2006-03-30,14.682,14.753,14.447,14.544,252759,0
2006-03-31,14.535,14.622,14.393,14.568,351209,0
2006-04-03,14.596,14.753,14.421,14.605,347441,0
2006-04-04,14.553,14.561,14.256,14.297,458917,0
2006-04-05,14.288,14.288,13.937,14.229,482445,0
2006-04-06,14.229,14.247,14.062,14.185,241794,0
2006-04-07,14.194,14.314,14.089,14.089,258697,0
2006-04-10,14.113,14.139,13.844,13.92,329054,0
2006-04-11,13.906,13.937,13.676,13.693,358523,0
2006-04-12,13.563,13.92,13.536,13.898,336820,0
2006-04-13,13.87,13.946,13.764,13.835,137287,0
2006-04-17,13.807,13.963,13.79,13.87,182743,0
2006-04-18,13.87,14.158,13.764,14.139,263609,0
2006-04-19,14.107,14.288,14.107,14.256,162870,0
2006-04-20,14.22,14.384,14.131,14.314,138314,0
2006-04-21,14.314,14.314,13.946,14.052,183086,0
2006-04-24,13.972,13.972,13.835,13.888,330653,0
2006-04-25,13.888,13.946,13.737,13.888,308724,0
2006-04-26,13.92,14.202,13.92,14.089,389928,0
2006-04-27,13.764,13.835,13.449,13.449,637206,0
2006-04-28,13.316,13.676,13.114,13.44,598600,0
2006-05-01,13.432,13.432,12.888,12.904,943757,0
2006-05-02,12.88,12.975,12.775,12.93,619042,0
2006-05-03,12.904,13.09,12.863,13.037,745711,0
2006-05-04,13.09,13.396,13.056,13.282,620985,0
2006-05-05,13.316,13.467,13.299,13.432,285879,0
2006-05-08,13.396,13.563,13.369,13.492,199420,0
2006-05-09,13.467,13.501,13.351,13.432,349839,0
2006-05-10,13.369,13.449,13.255,13.264,211071,0
2006-05-11,13.213,13.213,12.939,13.056,282567,0
2006-05-12,12.965,13.002,12.633,12.703,462569,0
2006-05-15,12.606,12.836,12.511,12.784,504144,0
2006-05-16,12.784,12.939,12.731,12.888,447379,0
2006-05-17,12.863,12.957,12.784,12.904,415627,0
2006-05-18,12.904,12.984,12.66,12.703,435729,0
2006-05-19,12.703,12.731,12.529,12.633,363774,0
2006-05-22,12.581,12.633,12.363,12.477,741597,0
2006-05-23,12.581,12.606,12.353,12.353,386389,0
2006-05-24,12.282,12.344,12.1,12.308,704020,0
2006-05-25,12.408,12.452,12.249,12.408,490212,0
2006-05-26,12.477,12.624,12.425,12.477,370740,0
2006-05-30,12.47,12.47,12.03,12.03,607395,0
2006-05-31,12.03,12.18,11.967,12.082,540694,0
2006-06-01,12.66,12.66,12.265,12.504,1518828,0
2006-06-02,12.555,12.615,12.443,12.538,529614,0
2006-06-05,12.477,12.486,12.144,12.144,441783,0
2006-06-06,12.206,12.24,12.073,12.153,396209,0
2006-06-07,12.162,12.292,12.082,12.162,529614,0
2006-06-08,12.162,12.273,12.039,12.198,653654,0
2006-06-09,12.198,12.317,12.162,12.198,340361,0
2006-06-12,12.206,12.24,11.883,11.891,249330,0
2006-06-13,11.803,11.967,11.678,11.794,657308,0
2006-06-14,11.767,11.812,11.688,11.767,409347,0
2006-06-15,11.891,12.381,11.865,12.308,273203,0
2006-06-16,12.292,12.3,11.967,12.021,675694,0
2006-06-19,12.003,12.065,11.653,11.723,383418,0
2006-06-20,11.697,12.048,11.678,11.891,203073,0
2006-06-21,11.958,12.353,11.924,12.048,472278,0
2006-06-22,11.985,12.065,11.776,11.9,347097,0
2006-06-23,11.865,12.1,11.83,11.883,176346,0
2006-06-26,12.012,12.399,11.985,12.206,522989,0
2006-06-27,12.249,12.381,12.021,12.171,533841,0
2006-06-28,12.162,12.162,11.967,12.021,527671,0
2006-06-29,12.1,12.784,12.1,12.66,1239914,0
2006-06-30,12.749,12.757,12.529,12.624,758845,0
2006-07-03,12.589,12.615,12.477,12.529,172809,0
2006-07-05,12.477,12.511,12.282,12.434,623156,0
2006-07-06,12.425,12.624,12.408,12.563,353953,0
2006-07-07,12.452,12.555,12.372,12.425,485073,0
2006-07-10,12.452,12.678,12.452,12.511,304498,0
2006-07-11,12.47,12.581,12.308,12.504,401808,0
2006-07-12,12.47,12.581,12.198,12.206,571072,0
2006-07-13,12.127,12.127,11.838,11.891,572902,0
2006-07-14,11.865,11.865,11.619,11.776,792191,0
2006-07-17,11.767,11.933,11.705,11.83,279482,0
2006-07-18,11.985,12.021,11.74,11.891,376223,0
2006-07-19,11.891,12.198,11.865,12.188,675237,0
2006-07-20,11.328,11.515,10.726,11.145,3687881,0
2006-07-21,11.145,11.365,10.998,11.356,1406099,0
2006-07-24,11.365,11.603,11.365,11.487,1119191,0
2006-07-25,11.584,11.678,11.487,11.635,812524,0
2006-07-26,11.619,11.678,11.39,11.462,1010915,0
2006-07-27,11.515,11.669,11.346,11.383,753931,0
2006-07-28,11.462,11.522,11.328,11.453,370056,0
2006-07-31,11.453,11.669,11.39,11.611,598144,0
2006-08-01,11.611,11.619,11.434,11.487,742053,0
2006-08-02,11.496,11.74,11.496,11.731,657991,0
2006-08-03,11.635,12.1,11.549,11.976,835822,0
2006-08-04,12.127,12.39,11.812,12.003,877627,0
2006-08-07,11.917,12.048,11.838,12.03,436186,0
2006-08-08,12.03,12.144,11.847,11.865,472506,0
2006-08-09,11.865,12.003,11.653,11.74,802014,0
2006-08-10,11.705,12.039,11.669,12.003,634351,0
2006-08-11,11.985,12.057,11.838,12.003,338533,0
2006-08-14,12.03,12.206,11.891,11.933,318202,0
2006-08-15,12.065,12.317,12.03,12.317,432416,0
2006-08-16,12.477,12.504,12.206,12.282,770151,0
2006-08-17,12.292,12.642,12.265,12.615,425450,0
2006-08-18,12.555,12.555,12.381,12.52,409803,0
2006-08-21,12.452,12.461,12.265,12.39,185256,0
2006-08-22,12.353,12.452,12.188,12.282,675237,0
2006-08-23,12.3,12.425,12.257,12.381,285539,0
2006-08-24,12.326,12.353,12.065,12.082,824629,0
2006-08-25,12.065,12.065,11.74,11.9,503000,0
2006-08-28,11.865,12.188,11.865,12.136,265893,0
2006-08-29,12.198,12.425,12.144,12.273,509057,0
2006-08-30,12.3,12.486,12.265,12.443,173380,0
2006-08-31,12.399,12.511,12.353,12.477,352240,0
2006-09-01,12.504,12.538,12.425,12.511,229801,0
2006-09-05,12.504,12.511,12.408,12.504,416884,0
2006-09-06,12.452,12.504,12.326,12.486,565821,0
2006-09-07,12.425,12.461,12.223,12.249,326425,0
2006-09-08,12.3,12.504,12.249,12.443,266576,0
2006-09-11,12.317,12.555,12.3,12.495,376223,0
2006-09-12,12.529,12.965,12.47,12.939,435500,0
2006-09-13,12.913,12.939,12.749,12.863,400208,0
2006-09-14,12.871,13.097,12.66,13.097,579298,0
2006-09-15,13.194,13.325,12.984,13.194,593119,0
2006-09-18,13.142,13.142,12.687,12.757,827030,0
2006-09-19,12.722,12.757,12.538,12.731,425910,0
2006-09-20,12.757,13.239,12.757,13.169,548690,0
2006-09-21,13.194,13.194,12.713,12.784,533156,0
2006-09-22,12.722,12.757,12.572,12.713,344471,0
2006-09-25,12.687,13.169,12.687,13.151,405919,0
2006-09-26,13.114,13.282,13.028,13.16,269548,0
2006-09-27,13.082,13.247,12.922,13.056,464627,0
2006-09-28,13.056,13.169,12.939,13.047,377481,0
2006-09-29,13.047,13.325,13.047,13.09,411971,0
2006-10-02,13.097,13.334,12.993,13.056,429336,0
2006-10-03,13.056,13.334,12.939,13.282,561938,0
2006-10-04,13.273,13.728,13.255,13.658,718528,0
2006-10-05,13.632,13.807,13.623,13.755,674095,0
2006-10-06,13.501,13.728,13.458,13.632,325056,0
2006-10-09,13.588,13.588,13.484,13.509,1260589,0
2006-10-10,13.492,13.501,13.255,13.351,774263,0
2006-10-11,13.255,13.307,13.047,13.047,968312,0
2006-10-12,12.425,13.676,12.408,13.527,1803795,0
2006-10-13,13.536,13.746,13.405,13.467,555653,0
2006-10-16,13.467,13.835,13.334,13.835,531898,0
2006-10-17,13.676,13.746,13.396,13.623,612761,0
2006-10-18,13.623,13.817,13.554,13.623,578497,0
2006-10-19,13.554,13.605,13.432,13.518,302098,0
2006-10-20,13.545,13.554,13.334,13.527,561140,0
2006-10-23,13.432,13.772,13.36,13.614,370856,0
2006-10-24,13.527,13.718,13.509,13.658,589007,0
2006-10-25,13.632,14.007,13.632,13.888,425680,0
2006-10-26,13.998,13.998,13.693,13.928,243736,0
2006-10-27,13.853,13.898,13.649,13.718,250931,0
2006-10-30,13.718,13.954,13.605,13.946,156245,0
2006-10-31,13.972,13.99,13.746,13.87,312490,0
2006-11-01,13.898,13.898,13.572,13.684,691572,0
2006-11-02,13.572,13.632,13.44,13.44,440296,0
2006-11-03,13.44,13.44,13.169,13.255,437900,0
2006-11-06,13.369,13.781,13.36,13.746,514424,0
2006-11-07,13.641,13.862,13.641,13.764,258353,0
2006-11-08,13.746,14.062,13.641,13.928,374511,0
2006-11-09,13.954,13.954,13.701,13.799,296614,0
2006-11-10,13.79,13.998,13.772,13.998,269661,0
2006-11-13,13.972,14.071,13.853,13.913,342416,0
2006-11-14,13.946,13.981,13.728,13.928,410030,0
2006-11-15,13.981,14.22,13.981,14.052,554856,0
2006-11-16,14.089,14.176,14.007,14.139,207414,0
2006-11-17,14.139,14.139,13.954,14.025,285649,0
2006-11-20,14.025,14.185,13.954,14.089,222834,0
2006-11-21,14.08,14.131,14.007,14.071,245791,0
2006-11-22,14.113,14.22,14.043,14.176,109874,0
2006-11-24,14.043,14.323,14.025,14.297,204560,0
2006-11-27,14.22,14.22,13.826,13.826,485983,0
2006-11-28,13.764,14.043,13.71,13.99,545377,0
2006-11-29,14.122,14.288,14.025,14.229,551316,0
2006-11-30,14.22,14.22,13.99,14.016,518993,0
2006-12-01,14.016,14.016,13.475,13.728,1070762,0
2006-12-04,13.728,14.167,13.728,13.99,398607,0
2006-12-05,13.928,14.034,13.826,13.946,474791,0
2006-12-06,13.898,13.898,13.693,13.764,479473,0
2006-12-07,13.764,13.946,13.71,13.92,267607,0
2006-12-08,13.888,14.016,13.835,13.913,221005,0
2006-12-11,13.888,14.016,13.862,13.937,158647,0
2006-12-12,13.913,13.972,13.835,13.92,307121,0
2006-12-13,13.998,13.998,13.853,13.928,378393,0
2006-12-14,13.946,14.149,13.928,14.043,324940,0
2006-12-15,14.131,14.194,14.089,14.167,573473,0
2006-12-18,14.139,14.332,14.139,14.238,545488,0
2006-12-19,14.194,14.247,14.043,14.229,488955,0
2006-12-20,14.264,14.384,14.229,14.279,382278,0
2006-12-21,14.279,14.297,13.99,14.113,782030,0
2006-12-22,14.107,14.202,14.016,14.185,369598,0
2006-12-26,14.176,14.357,14.176,14.297,243392,0
2006-12-27,14.366,14.473,14.297,14.473,169724,0
2006-12-28,14.447,14.544,14.384,14.473,136143,0
2006-12-29,14.473,14.517,14.288,14.288,218265,0
2007-01-03,14.194,14.384,14.176,14.314,609451,0
2007-01-04,14.314,14.509,14.139,14.473,385473,0
2007-01-05,14.421,14.421,14.288,14.288,263036,0
2007-01-08,14.238,14.366,14.062,14.288,888477,0
2007-01-09,14.297,14.544,14.297,14.544,534752,0
2007-01-10,14.544,14.613,14.481,14.605,308835,0
2007-01-11,14.596,14.832,14.578,14.77,538407,0
2007-01-12,14.717,14.813,14.674,14.753,162644,0
2007-01-16,14.779,14.85,14.647,14.682,435159,0
2007-01-17,14.682,14.761,14.578,14.691,618589,0
2007-01-18,14.691,14.804,14.655,14.691,490782,0
2007-01-19,14.691,14.691,14.553,14.647,581123,0
2007-01-22,14.647,14.726,14.587,14.682,442012,0
2007-01-23,14.647,14.717,14.578,14.622,497405,0
2007-01-24,14.655,14.77,14.639,14.7,214040,0
2007-01-25,14.647,14.7,14.509,14.605,464970,0
2007-01-26,14.605,14.631,14.509,14.605,249330,0
2007-01-29,14.605,14.605,14.473,14.509,393583,0
2007-01-30,14.517,14.561,14.481,14.517,356009,0
2007-01-31,14.5,14.596,14.455,14.578,724580,0
2007-02-01,14.647,14.665,14.447,14.544,500261,0
2007-02-02,14.674,14.761,14.509,14.753,541379,0
2007-02-05,14.753,14.753,14.596,14.639,176004,0
2007-02-06,14.674,14.691,14.544,14.647,246360,0
2007-02-07,15.234,16.54,15.234,16.531,4873662,0
2007-02-08,16.443,16.451,16.232,16.312,1019365,0
2007-02-09,16.303,16.425,16.128,16.206,780657,0
2007-02-12,16.267,16.294,16.111,16.189,948603,0
2007-02-13,16.258,16.321,16.198,16.241,795867,0
2007-02-14,16.241,16.417,16.179,16.206,634544,0
2007-02-15,16.232,16.434,16.179,16.321,379765,0
2007-02-16,16.321,16.354,16.232,16.354,529272,0
2007-02-20,16.329,16.495,16.153,16.382,374738,0
2007-02-21,16.345,16.522,16.329,16.487,281193,0
2007-02-22,16.46,16.495,16.303,16.487,507912,0
2007-02-23,16.232,16.4,16.05,16.312,760440,0
2007-02-26,16.258,16.285,16.101,16.179,638620,0
2007-02-27,16.024,16.075,15.82,15.865,532467,0
2007-02-28,15.846,16.05,15.717,15.749,903667,0
2007-03-01,15.487,16.024,15.373,15.908,596887,0
2007-03-02,15.673,15.89,15.656,15.733,476163,0
2007-03-05,15.673,15.673,15.523,15.549,439386,0
2007-03-06,15.656,15.777,15.549,15.733,353038,0
2007-03-07,15.7,15.881,15.673,15.786,340249,0
2007-03-08,15.925,16.005,15.804,15.962,280511,0
2007-03-09,16.024,16.084,15.979,16.005,282455,0
2007-03-12,15.987,16.146,15.979,16.075,433902,0
2007-03-13,15.996,16.024,15.7,15.742,344928,0
2007-03-14,15.742,15.925,15.452,15.768,508143,0
2007-03-15,15.795,16.075,15.758,16.075,948668,0
2007-03-16,16.101,16.153,15.812,15.979,785570,0
2007-03-19,16.024,16.312,16.024,16.232,333507,0
2007-03-20,16.128,16.321,16.128,16.321,187998,0
2007-03-21,16.312,16.391,16.161,16.294,382963,0
2007-03-22,16.336,16.354,16.206,16.258,236995,0
2007-03-23,16.312,16.373,16.232,16.373,570505,0
2007-03-26,16.312,16.345,16.146,16.329,569930,0
2007-03-27,16.285,16.345,16.146,16.329,724922,0
2007-03-28,16.329,16.451,16.241,16.329,898756,0
2007-03-29,16.487,16.558,16.312,16.382,419739,0
2007-03-30,16.434,16.599,16.382,16.574,493980,0
2007-04-02,16.592,16.881,16.592,16.828,613562,0
2007-04-03,16.872,17.161,16.854,17.091,360233,0
2007-04-04,17.346,17.346,17.047,17.117,290103,0
2007-04-05,17.091,17.152,17.091,17.108,101993,0
2007-04-09,17.091,17.247,17.074,17.134,230484,0
2007-04-10,17.1,17.194,17.065,17.125,119696,0
2007-04-11,17.152,17.152,16.774,16.924,171091,0
2007-04-12,16.872,16.961,16.653,16.924,247962,0
2007-04-13,16.899,16.916,16.793,16.899,422937,0
2007-04-16,16.942,17.328,16.942,17.177,517964,0
2007-04-17,17.177,17.212,16.969,17.1,372455,0
2007-04-18,18.2,18.2,17.152,17.161,3707311,0
2007-04-19,17.038,17.047,16.409,16.653,2292634,0
2007-04-20,16.836,16.995,16.706,16.978,1928174,0
2007-04-23,16.916,17.185,16.907,16.951,1842285,0
2007-04-24,17.047,17.056,16.635,16.687,1617315,0
2007-04-25,16.766,16.845,16.67,16.749,1581072,0
2007-04-26,17.274,17.274,16.749,16.872,1147056,0
2007-04-27,16.881,16.916,16.731,16.802,540121,0
2007-04-30,16.793,16.872,16.417,16.46,1164305,0
2007-05-01,16.513,16.662,16.101,16.635,1322721,0
2007-05-02,16.206,16.46,15.881,16.373,2575316,0
2007-05-03,16.354,16.451,16.241,16.329,977565,0
2007-05-04,16.495,16.531,16.206,16.522,1321236,0
2007-05-07,16.635,17.469,16.592,17.185,4411660,0
2007-05-08,17.247,17.425,17.185,17.389,1830405,0
2007-05-09,17.434,17.687,17.364,17.614,1198454,0
2007-05-10,17.552,17.687,17.247,17.292,1172072,0
2007-05-11,17.283,17.587,17.283,17.518,843590,0
2007-05-14,17.495,17.696,17.495,17.696,1209305,0
2007-05-15,17.713,17.776,17.425,17.459,800245,0
2007-05-16,17.469,17.526,17.292,17.416,899784,0
2007-05-17,17.355,17.364,17.1,17.194,1606772,0
2007-05-18,17.194,17.301,17.028,17.152,815493,0
2007-05-21,17.152,17.416,17.108,17.247,947644,0
2007-05-22,17.229,17.337,17.074,17.328,447951,0
2007-05-23,17.31,17.407,17.185,17.22,459600,0
2007-05-24,17.143,17.301,16.951,17.143,1211360,0
2007-05-25,17.247,17.328,17.047,17.185,576669,0
2007-05-29,17.212,17.212,16.969,17.134,746052,0
2007-05-30,16.987,17.1,16.942,17.028,842905,0
2007-05-31,17.047,17.212,16.978,17.177,1075503,0
2007-06-01,17.177,17.301,17.169,17.247,1028278,0
2007-06-04,17.398,17.459,17.212,17.407,903442,0
2007-06-05,17.389,17.398,17.185,17.346,1114392,0
2007-06-06,17.247,17.337,17.083,17.161,1093949,0
2007-06-07,17.161,17.194,16.899,16.924,786368,0
2007-06-08,16.924,17.074,16.819,17.038,378965,0
2007-06-11,16.969,17.019,16.854,16.872,617902,0
2007-06-12,16.819,16.916,16.662,16.724,559593,0
2007-06-13,16.819,16.819,16.565,16.706,967058,0
2007-06-14,16.678,16.766,16.417,16.478,964541,0
2007-06-15,16.74,16.74,16.417,16.478,1306807,0
2007-06-18,16.478,16.478,16.249,16.312,1073735,0
2007-06-19,16.373,16.558,16.285,16.513,767639,0
2007-06-20,16.574,16.574,16.329,16.345,687688,0
2007-06-21,16.354,16.382,15.917,16.05,1138835,0
2007-06-22,16.024,16.267,15.979,16.084,969113,0
2007-06-25,16.092,16.189,15.724,15.758,1643321,0
2007-06-26,15.777,15.944,15.673,15.795,1049634,0
2007-06-27,15.717,16.075,15.664,16.033,1003833,0
2007-06-28,16.066,16.189,15.962,16.075,782143,0
2007-06-29,16.119,16.17,15.881,15.996,724465,0
2007-07-02,16.111,16.409,15.899,16.092,796077,0
2007-07-03,16.092,16.153,16.024,16.137,460744,0
2007-07-05,16.179,16.434,16.161,16.303,441326,0
2007-07-06,16.329,16.531,16.303,16.46,422366,0
2007-07-09,16.531,16.599,16.391,16.425,447723,0
2007-07-10,16.321,16.391,16.101,16.17,651941,0
2007-07-11,16.128,16.513,16.084,16.4,881967,0
2007-07-12,16.469,16.653,16.451,16.487,421452,0
2007-07-13,16.434,16.469,16.232,16.451,340815,0
2007-07-16,16.354,16.487,16.128,16.364,524245,0
2007-07-17,16.443,16.54,16.258,16.303,399297,0
2007-07-18,16.214,16.46,15.996,16.101,756673,0
2007-07-19,16.101,16.249,16.033,16.214,485870,0
2007-07-20,16.179,16.241,15.865,16.033,467139,0
2007-07-23,16.015,16.294,15.971,16.005,657190,0
2007-07-24,16.854,18.893,16.819,18.57,4092772,0
2007-07-25,18.605,18.605,17.859,18.134,1358357,0
2007-07-26,17.946,18.073,17.229,17.478,1037072,0
2007-07-27,17.398,17.859,16.942,17.074,992869,0
2007-07-30,17.065,17.292,16.715,16.89,711100,0
2007-07-31,17.028,17.364,16.706,16.766,549944,0
2007-08-01,16.899,17.22,16.128,16.608,965230,0
2007-08-02,16.644,16.845,16.345,16.653,710415,0
2007-08-03,16.626,16.766,15.496,15.523,1300791,0
2007-08-06,15.594,16.059,15.243,15.804,1187491,0
2007-08-07,15.733,15.89,15.2,15.549,1256361,0
2007-08-08,15.742,16.041,14.332,14.841,1998301,0
2007-08-09,14.447,14.535,13.186,13.835,4082037,0
2007-08-10,13.632,15.234,13.572,15,2543448,0
2007-08-13,15.365,15.733,15.234,15.461,1215131,0
2007-08-14,15.532,15.549,15.129,15.226,791167,0
2007-08-15,15.182,15.298,14.859,14.876,620069,0
2007-08-16,15.226,15.846,15.085,15.4,1824467,0
2007-08-17,15.382,15.971,15.373,15.515,839478,0
2007-08-20,15.549,15.828,15.444,15.487,596203,0
2007-08-21,15.408,15.856,15.315,15.358,441783,0
2007-08-22,15.408,15.647,15.28,15.594,374966,0
2007-08-23,15.621,15.7,15.173,15.191,504829,0
2007-08-24,15.2,15.594,15.007,15.532,386159,0
2007-08-27,15.408,15.417,15.137,15.191,376907,0
2007-08-28,15.103,15.129,14.779,14.822,409347,0
2007-08-29,14.876,15.435,14.77,15.341,542406,0
2007-08-30,15.154,15.365,15,15.12,347785,0
2007-08-31,15.315,15.461,15.066,15.4,360692,0
2007-09-04,15.532,15.532,15.218,15.461,332707,0
2007-09-05,15.182,15.594,15.182,15.417,644058,0
2007-09-06,15.532,15.656,15.191,15.47,376452,0
2007-09-07,15.234,15.315,14.947,15.007,449550,0
2007-09-10,15.066,15.182,14.631,14.744,402264,0
2007-09-11,14.779,15.085,14.717,14.912,729831,0
2007-09-12,14.885,15.04,14.655,14.734,353610,0
2007-09-13,14.761,14.813,14.5,14.717,379649,0
2007-09-14,14.553,14.867,14.288,14.832,1044493,0
2007-09-17,14.726,14.788,14.526,14.578,561140,0
2007-09-18,14.613,15.112,14.491,15.057,318088,0
2007-09-19,15.218,15.541,15.094,15.373,388902,0
2007-09-20,15.252,15.306,14.902,15.048,267032,0
2007-09-21,15.191,15.243,14.99,15.04,414942,0
2007-09-24,15.016,15.025,14.674,14.744,249672,0
2007-09-25,14.682,14.709,14.447,14.509,489752,0
2007-09-26,14.605,14.867,14.464,14.639,503800,0
2007-09-27,14.691,14.744,14.491,14.578,249558,0
2007-09-28,14.517,14.682,14.393,14.526,397011,0
2007-10-01,14.568,15.12,14.568,15.033,361260,0
2007-10-02,15.075,15.146,15.048,15.103,250015,0
2007-10-03,15.025,15.129,14.964,15.103,231398,0
2007-10-04,15.182,15.182,14.665,14.832,380107,0
2007-10-05,14.981,15.234,14.893,15.066,271030,0
2007-10-08,15.057,15.057,14.709,14.788,427847,0
2007-10-09,14.77,14.929,14.709,14.832,790022,0
2007-10-10,14.753,14.85,14.709,14.779,573129,0
2007-10-11,14.876,14.876,14.613,14.717,724122,0
2007-10-12,14.691,14.795,14.622,14.665,570847,0
2007-10-15,14.605,14.691,14.271,14.5,799731,0
2007-10-16,13.581,13.667,12.452,12.511,2899683,0
2007-10-17,12.477,13.011,12.335,12.81,2037248,0
2007-10-18,12.678,12.904,12.52,12.904,1612600,0
2007-10-19,12.854,12.871,12.615,12.66,951411,0
2007-10-22,12.606,12.828,12.47,12.678,833425,0
2007-10-23,12.793,13.203,12.713,13.151,1100345,0
2007-10-24,13.082,13.396,12.957,13.396,955521,0
2007-10-25,13.44,13.44,13.097,13.282,769693,0
2007-10-26,13.44,13.458,13.047,13.29,524588,0
2007-10-29,13.282,13.405,12.93,12.975,489410,0
2007-10-30,12.984,13.002,12.828,12.854,816752,0
2007-10-31,13.142,13.527,12.913,13.518,1061969,0
2007-11-01,13.307,13.536,13.082,13.178,1442302,0
2007-11-02,13.307,13.307,12.828,12.904,836966,0
2007-11-05,12.731,12.904,12.581,12.703,590469,0
2007-11-06,12.529,12.642,12.47,12.615,649424,0
2007-11-07,12.461,12.555,11.949,11.976,808183,0
2007-11-08,12.109,12.529,11.874,12.416,1041637,0
2007-11-09,12.3,12.3,11.967,12.048,940104,0
2007-11-12,11.933,12.372,11.838,12.265,952553,0
2007-11-13,12.353,12.563,12.282,12.486,951637,0
2007-11-14,12.538,12.538,12.257,12.308,592318,0
2007-11-15,12.273,12.292,12.057,12.136,564220,0
2007-11-16,12.003,12.24,11.924,12.162,581136,0
2007-11-19,12.057,12.214,11.883,12.109,504754,0
2007-11-20,12.082,12.273,11.705,11.874,1007945,0
2007-11-21,11.83,11.83,11.531,11.603,587177,0
2007-11-23,11.757,11.874,11.678,11.857,131232,0
2007-11-26,11.9,11.976,11.731,11.767,599439,0
2007-11-27,11.83,11.874,11.603,11.678,609754,0
2007-11-28,11.785,12.1,11.767,12.082,1032730,0
2007-11-29,12.03,12.109,11.9,12.073,497065,0
2007-11-30,12.188,12.273,12.039,12.136,476390,0
2007-12-03,12.082,12.117,11.838,11.883,578955,0
2007-12-04,11.748,11.865,11.531,11.653,466374,0
2007-12-05,11.794,11.83,11.425,11.603,401351,0
2007-12-06,11.496,12.153,11.471,12.073,831369,0
2007-12-07,12.214,12.24,11.976,12.021,677165,0
2007-12-10,12.144,12.3,12.003,12.117,403638,0
2007-12-11,12.188,12.257,11.635,11.776,441553,0
2007-12-12,12.057,12.073,11.531,11.688,434131,0
2007-12-13,11.567,11.705,11.328,11.479,335448,0
2007-12-14,11.294,11.374,11.103,11.181,504257,0
2007-12-17,11.136,11.407,10.989,11.242,582291,0
2007-12-18,11.356,11.479,10.726,11.328,651098,0
2007-12-19,11.286,11.462,10.963,11.163,457657,0
2007-12-20,11.294,11.383,11.016,11.383,613105,0
2007-12-21,11.575,11.584,11.277,11.416,607624,0
2007-12-24,11.346,11.874,11.328,11.874,173511,0
2007-12-26,11.767,11.9,11.74,11.794,257668,0
2007-12-27,11.847,12.136,11.838,12.057,431732,0
2007-12-28,12.048,12.073,11.522,11.522,278881,0
2007-12-31,11.505,11.584,11.294,11.584,419794,0
2008-01-02,11.575,11.731,11.128,11.207,444719,0
2008-01-03,11.189,11.189,10.383,10.586,1076872,0
2008-01-04,10.461,10.461,9.895,10.263,868489,0
2008-01-07,10.333,10.675,10.255,10.524,884279,0
2008-01-08,10.549,10.769,10.077,10.147,961576,0
2008-01-09,10.103,10.418,9.998,10.341,605453,0
2008-01-10,10.246,11.025,10.155,10.795,617013,0
2008-01-11,10.701,10.701,10.263,10.383,778944,0
2008-01-14,10.47,10.855,10.289,10.567,943070,0
2008-01-15,10.4,10.444,10.246,10.391,770390,0
2008-01-16,10.409,10.837,10.409,10.622,939762,0
2008-01-17,10.613,10.709,10.435,10.622,676038,0
2008-01-18,10.675,10.846,10.496,10.622,1244296,0
2008-01-22,10.183,10.936,10.183,10.657,580873,0
2008-01-23,10.444,12.082,10.375,11.909,1297564,0
2008-01-24,11.949,12.223,11.584,11.611,540008,0
2008-01-25,11.794,12.073,11.407,11.603,495237,0
2008-01-28,11.567,11.688,11.338,11.644,351891,0
2008-01-29,11.688,11.874,11.54,11.669,388561,0
2008-01-30,11.558,11.83,11.416,11.453,394038,0
2008-01-31,11.277,12.1,11.277,11.917,553028,0
2008-02-01,12.021,12.52,11.949,12.452,415856,0
2008-02-04,12.443,12.443,12.082,12.1,473536,0
2008-02-05,11.883,12.372,11.757,12.039,338999,0
2008-02-06,12.109,12.223,11.757,11.812,296614,0
2008-02-07,11.794,12.335,11.794,12.171,366288,0
2008-02-08,12.117,12.144,11.748,11.917,325934,0
2008-02-11,11.874,11.874,11.584,11.697,656450,0
2008-02-12,11.731,12.1,11.705,11.976,330536,0
2008-02-13,12.117,12.344,11.976,12.326,494836,0
2008-02-14,12.344,12.416,11.847,11.933,551725,0
2008-02-15,11.83,11.909,11.549,11.847,384561,0
2008-02-19,11.958,12.109,11.731,11.812,370856,0
2008-02-20,11.812,12.18,11.714,12.091,386357,0
2008-02-21,12.206,12.326,11.697,11.748,368799,0
2008-02-22,11.794,11.857,11.54,11.635,1085953,0
2008-02-25,11.593,11.635,11.259,11.39,1728843,0
2008-02-26,10.989,12.538,10.963,12.03,1688529,0
2008-02-27,11.942,12.511,11.462,12.308,919314,0
2008-02-28,12.24,12.24,11.794,11.857,896472,0
2008-02-29,11.688,11.976,11.487,11.603,1076587,0
2008-03-03,11.653,11.723,11.374,11.669,1170244,0
2008-03-04,11.505,11.785,11.471,11.678,439154,0
2008-03-05,11.635,11.767,11.603,11.723,512881,0
2008-03-06,11.731,11.767,11.383,11.416,970312,0
2008-03-07,11.216,11.584,11.103,11.277,628980,0
2008-03-10,11.294,11.54,11.294,11.398,473763,0
2008-03-11,11.653,11.776,11.416,11.678,558513,0
2008-03-12,11.723,11.847,11.567,11.714,556575,0
2008-03-13,11.558,11.821,11.365,11.697,666558,0
2008-03-14,11.776,11.785,11.173,11.39,347441,0
2008-03-17,11.076,11.635,11.058,11.505,525502,0
2008-03-18,11.767,11.9,11.398,11.705,432873,0
2008-03-19,11.9,11.9,11.619,11.697,452461,0
2008-03-20,11.748,12.888,11.496,12.703,1326261,0
2008-03-24,12.74,13.29,12.74,13.065,720926,0
2008-03-25,13.09,13.178,12.257,12.563,622956,0
2008-03-26,12.486,12.511,12.136,12.292,338990,0
2008-03-27,12.257,12.372,11.942,12.117,481758,0
2008-03-28,11.558,11.976,11.145,11.584,502657,0
2008-03-31,11.644,12.065,11.346,11.812,480845,0
2008-04-01,12.012,12.317,11.83,12.282,434702,0
2008-04-02,12.399,12.606,12.109,12.273,309291,0
2008-04-03,12.171,12.461,12.065,12.353,269890,0
2008-04-04,12.282,12.581,11.967,12.372,309407,0
2008-04-07,12.452,12.47,12.198,12.335,144939,0
2008-04-08,12.188,12.223,11.985,12.198,205587,0
2008-04-09,12.18,12.24,11.471,11.522,343101,0
2008-04-10,11.496,11.705,11.294,11.558,291360,0
2008-04-11,11.444,11.462,11.198,11.242,306909,0
2008-04-14,11.198,11.365,11.103,11.181,511310,0
2008-04-15,11.277,11.277,10.846,11.025,766978,0
2008-04-16,11.145,11.181,10.954,11.154,536870,0
2008-04-17,11.084,11.198,11.025,11.058,308779,0
2008-04-18,11.259,11.487,11.111,11.425,388968,0
2008-04-21,11.356,11.575,11.294,11.383,287469,0
2008-04-22,11.303,11.328,10.936,11.076,231426,0
2008-04-23,11.076,11.356,10.963,11.242,490590,0
2008-04-24,11.233,11.496,11.007,11.328,302445,0
2008-04-25,11.398,11.575,11.216,11.462,189897,0
2008-04-28,11.54,11.627,10.945,11.111,1019457,0
2008-04-29,10.666,11.83,10.227,11.294,995007,0
2008-04-30,11.383,11.891,11.383,11.627,741620,0
2008-05-01,11.627,12.039,11.425,11.83,571887,0
2008-05-02,11.9,12.012,11.785,11.838,257666,0
2008-05-05,11.731,11.874,11.567,11.83,259061,0
2008-05-06,11.748,11.967,11.705,11.785,235984,0
2008-05-07,11.678,11.942,11.496,11.505,221172,0
2008-05-08,11.531,11.611,11.398,11.471,250723,0
2008-05-09,11.383,11.593,11.328,11.425,416772,0
2008-05-12,11.487,11.847,11.479,11.83,217979,0
2008-05-13,11.821,12.039,11.723,11.994,201847,0
2008-05-14,11.985,12.317,11.865,11.958,217572,0
2008-05-15,11.985,11.985,11.487,11.909,170495,0
2008-05-16,11.917,11.994,11.346,11.444,384638,0
2008-05-19,11.416,11.425,10.945,11.338,550303,0
2008-05-20,11.268,11.32,11.181,11.294,268666,0
2008-05-21,11.303,11.496,11.058,11.12,384491,0
2008-05-22,11.12,11.383,11.12,11.233,212464,0
2008-05-23,11.136,11.233,10.945,11.163,293025,0
2008-05-27,11.198,11.434,11.067,11.365,227618,0
2008-05-28,11.383,11.603,11.111,11.584,614483,0
2008-05-29,11.558,11.976,11.558,11.924,443708,0
2008-05-30,11.958,11.958,11.705,11.785,338800,0
2008-06-02,11.794,11.803,11.294,11.434,459246,0
2008-06-03,11.505,11.644,11.338,11.487,246522,0
2008-06-04,11.398,11.776,11.374,11.767,323282,0
2008-06-05,11.785,12.206,11.776,12.021,423367,0
2008-06-06,11.942,11.949,11.398,11.398,302693,0
2008-06-09,11.398,11.522,11.25,11.32,340001,0
2008-06-10,11.225,11.496,11.173,11.487,393412,0
2008-06-11,11.434,11.434,11.076,11.076,507308,0
2008-06-12,11.094,11.39,10.971,11.041,244647,0
2008-06-13,11.111,11.328,10.945,11.286,308772,0
2008-06-16,11.225,11.328,11.033,11.259,309314,0
2008-06-17,11.268,11.268,11.033,11.067,235289,0
2008-06-18,10.989,11.084,10.558,10.786,484880,0
2008-06-19,10.769,11.025,10.639,10.846,383630,0
2008-06-20,10.631,10.945,10.479,10.631,899274,0
2008-06-23,10.631,10.683,10.333,10.333,420800,0
2008-06-24,10.246,10.709,10.068,10.586,2149867,0
2008-06-25,10.595,11.259,10.586,11.145,516396,0
2008-06-26,10.998,11.007,10.324,10.324,671553,0
2008-06-27,10.016,10.4,9.2632,10.375,2327773,0
2008-06-30,10.358,10.461,10.05,10.068,499438,0
2008-07-01,9.895,10.024,9.561,9.709,790386,0
2008-07-02,9.692,9.771,9.237,9.2709,625369,0
2008-07-03,9.193,9.843,9.193,9.726,459715,0
2008-07-07,9.789,9.913,9.516,9.692,710544,0
2008-07-08,9.754,10.289,9.692,10.28,736224,0
2008-07-09,10.263,10.452,9.657,9.657,525037,0
2008-07-10,9.63,9.789,9.2889,9.3431,510537,0
2008-07-11,9.2799,9.4988,8.9304,9.2632,1212578,0
2008-07-14,9.3589,9.3679,8.8954,8.9568,625369,0
2008-07-15,8.7992,9.2709,8.6239,8.9916,691297,0
2008-07-16,9.0617,9.7,8.9304,9.525,608913,0
2008-07-17,9.675,9.675,9.1318,9.2799,1318640,0
2008-07-18,9.3431,9.648,9.0269,9.2709,737324,0
2008-07-21,9.404,9.413,8.9481,9.0968,572606,0
2008-07-22,10.024,11.198,9.586,11.058,1452954,0
2008-07-23,11.05,12.434,11.05,11.697,1849788,0
2008-07-24,11.748,12.048,11.136,11.181,727736,0
2008-07-25,11.32,11.714,11.173,11.365,546162,0
2008-07-28,11.346,11.635,10.98,11.173,725975,0
2008-07-29,11.259,11.678,11.25,11.444,496894,0
2008-07-30,11.611,11.697,11.189,11.374,393004,0
2008-07-31,11.242,11.593,11.154,11.346,355277,0
2008-08-01,11.328,11.444,10.971,11.328,448583,0
2008-08-04,11.277,11.434,10.864,11.225,571194,0
2008-08-05,11.346,11.958,11.346,11.731,842545,0
2008-08-06,11.714,11.883,11.407,11.785,477143,0
2008-08-07,11.558,11.678,11.25,11.471,516288,0
2008-08-08,11.462,11.942,11.462,11.847,457445,0
2008-08-11,11.821,12.425,11.644,12.003,688248,0
2008-08-12,11.847,11.994,11.714,11.909,588693,0
2008-08-13,11.865,11.891,11.531,11.757,472308,0
2008-08-14,11.644,12.117,11.619,12.03,329242,0
2008-08-15,12.073,12.372,12.003,12.24,559631,0
2008-08-18,12.273,12.363,11.958,12.048,516892,0
2008-08-19,11.967,12.136,11.531,11.653,400458,0
2008-08-20,11.688,11.821,11.407,11.558,368336,0
2008-08-21,11.416,11.644,11.294,11.383,347424,0
2008-08-22,11.558,12.012,11.549,11.994,502770,0
2008-08-25,11.909,12.136,11.635,11.74,437287,0
2008-08-26,11.748,12.021,11.444,11.74,439976,0
2008-08-27,11.697,11.757,11.584,11.653,316352,0
2008-08-28,11.653,11.924,11.549,11.917,347168,0
2008-08-29,11.874,11.967,11.669,11.731,250097,0
2008-09-02,12.162,12.434,11.767,11.803,510236,0
2008-09-03,11.748,11.883,11.619,11.757,450391,0
2008-09-04,11.627,11.688,11.346,11.444,313223,0
2008-09-05,11.365,11.575,11.12,11.479,333607,0
2008-09-08,11.838,12.082,11.731,11.821,695395,0
2008-09-09,11.74,11.891,11.593,11.593,877409,0
2008-09-10,11.812,11.976,11.619,11.688,601681,0
2008-09-11,11.268,12.1,11.268,11.812,617397,0
2008-09-12,11.584,11.688,11.338,11.505,702715,0
2008-09-15,11.312,11.731,11.198,11.416,752865,0
2008-09-16,11.128,11.812,11.05,11.697,527561,0
2008-09-17,11.515,11.558,11.025,11.025,724029,0
2008-09-18,11.268,11.268,10.595,11.084,870011,0
2008-09-19,11.794,11.994,11.558,11.705,1170983,0
2008-09-22,11.669,11.669,10.954,11.025,499305,0
2008-09-23,11.094,11.356,10.998,11.076,310296,0
2008-09-24,11.111,11.163,10.675,10.692,187141,0
2008-09-25,10.717,10.908,10.701,10.735,307155,0
2008-09-26,10.515,10.971,10.488,10.769,296089,0
2008-09-29,10.595,10.742,9.885,10.041,504186,0
2008-09-30,10.333,10.657,9.938,10.631,486265,0
2008-10-01,10.533,10.567,10.272,10.479,327579,0
2008-10-02,10.515,10.515,9.885,9.913,293905,0
2008-10-03,10.041,10.103,9.394,9.394,291609,0
2008-10-06,9.1497,9.2544,8.668,8.8344,1133058,0
2008-10-07,8.9132,9.0883,8.449,8.5365,539653,0
2008-10-08,8.3788,8.8868,8.3788,8.554,569064,0
2008-10-09,8.5276,8.7377,8.1687,8.2215,487919,0
2008-10-10,7.8361,8.5016,7.6086,8.3438,1071380,0
2008-10-13,8.6766,8.8868,8.6153,8.7556,615903,0
2008-10-14,8.4052,8.4052,5.9098,6.5226,2308331,0
2008-10-15,6.5226,6.5226,5.7872,5.8837,1013238,0
2008-10-16,5.9275,6.2514,5.5159,5.6824,1682967,0
2008-10-17,5.4897,5.8135,5.157,5.6297,1228071,0
2008-10-20,5.6736,5.8135,5.5422,5.6036,546393,0
2008-10-21,5.4983,5.6036,5.1833,5.2445,711240,0
2008-10-22,5.3843,5.5422,5.0431,5.1131,977212,0
2008-10-23,5.1744,5.2183,4.8157,4.9028,722701,0
2008-10-24,4.6666,4.728,4.3953,4.5966,1034959,0
2008-10-27,4.4654,4.8157,4.3516,4.3516,553254,0
2008-10-28,4.4388,4.5528,4.2114,4.3516,735519,0
2008-10-29,4.3776,4.6666,4.2551,4.299,1289367,0
2008-10-30,4.4303,4.973,4.3601,4.9292,715481,0
2008-10-31,5.0431,5.2532,4.8944,5.2096,689838,0
2008-11-03,5.2008,5.4023,5.0345,5.0782,652656,0
2008-11-04,5.1656,5.2096,4.9994,5.1833,462535,0
2008-11-05,5.1919,5.1919,4.5878,4.6229,571064,0
2008-11-06,4.5878,4.6142,4.3953,4.4564,383958,0
2008-11-07,4.509,4.5705,4.3427,4.4127,403964,0
2008-11-10,4.5439,4.5439,4.0888,4.2025,382478,0
2008-11-11,4.1761,4.1761,3.8437,3.8522,374543,0
2008-11-12,3.7998,3.8348,3.4411,3.467,453869,0
2008-11-13,3.4933,3.7649,3.187,3.7649,537757,0
2008-11-14,3.7035,3.7384,3.3272,3.3883,460904,0
2008-11-17,3.4411,3.651,3.4148,3.4231,492793,0
2008-11-18,3.4321,3.467,3.152,3.3445,278315,0
2008-11-19,3.2308,3.3358,2.6879,2.7055,564225,0
2008-11-20,2.7227,2.8718,2.4779,2.4779,771972,0
2008-11-21,2.6791,2.6791,2.2852,2.653,657997,0
2008-11-24,2.8018,2.8018,2.4425,2.5303,956470,0
2008-11-25,2.5567,3.0994,2.5567,3.0994,476422,0
2008-11-26,3.0644,3.397,2.9595,3.397,473021,0
2008-11-28,3.3182,3.4321,3.2658,3.3795,147698,0
2008-12-01,3.292,3.3182,2.7582,2.7753,371399,0
2008-12-02,2.8282,2.9943,2.6791,2.9943,339919,0
2008-12-03,3.0383,3.1956,2.8192,3.1956,447780,0
2008-12-04,3.152,3.3182,3.0291,3.0468,339119,0
2008-12-05,2.9856,3.3533,2.7932,3.3095,461904,0
2008-12-08,3.3795,3.5986,3.3533,3.5723,395133,0
2008-12-09,3.5371,3.651,3.3883,3.467,397157,0
2008-12-10,3.5197,3.7474,3.5197,3.7124,288663,0
2008-12-11,3.7649,3.826,3.546,3.6596,703266,0
2008-12-12,3.5811,4.1325,3.511,3.9662,443583,0
2008-12-15,4.0098,4.0098,3.5197,3.5986,388652,0
2008-12-16,3.6862,3.8875,3.5811,3.7822,809377,0
2008-12-17,3.6425,3.8437,3.546,3.7474,1392242,0
2008-12-18,3.7561,4.0363,3.7213,3.8697,1026158,0
2008-12-19,4.045,4.1063,3.8875,4.0098,701427,0
2008-12-22,4.0976,4.1149,3.6775,3.8437,596773,0
2008-12-23,3.8961,4.0188,3.7124,3.7474,399826,0
2008-12-24,3.8437,3.8522,3.7384,3.7737,107316,0
2008-12-26,3.7998,3.8961,3.6775,3.8348,311085,0
2008-12-29,3.8348,3.8522,3.7299,3.8522,280113,0
2008-12-30,3.8786,4.1239,3.8087,4.1063,417080,0
2008-12-31,4.1239,4.264,3.9399,4.1239,824719,0
2009-01-02,4.1325,4.4388,4.0098,4.3953,672090,0
2009-01-05,4.4479,4.5528,4.159,4.5266,509759,0
2009-01-06,4.5617,5.0782,4.5266,5.0169,809027,0
2009-01-07,4.9379,5.4983,4.7807,5.2795,996221,0
2009-01-08,5.2532,5.761,5.2096,5.481,667385,0
2009-01-09,5.5159,5.5247,5.2532,5.3673,502714,0
2009-01-12,5.297,5.8048,5.297,5.7175,795302,0
2009-01-13,5.6912,5.7962,5.3057,5.4109,777262,0
2009-01-14,5.4023,5.4548,4.9907,5.0694,791007,0
2009-01-15,5.0694,5.3932,4.5966,5.1656,756133,0
2009-01-16,5.2618,5.5072,5.1131,5.4459,459605,0
2009-01-20,5.376,5.376,4.7192,4.7628,515815,0
2009-01-21,4.8592,5.3583,4.6581,5.3496,561179,0
2009-01-22,5.1919,5.4373,5.0345,5.2445,756850,0
2009-01-23,5.0958,5.8925,5.0782,5.8223,873476,0
2009-01-26,5.9275,6.3304,5.8223,6.1464,748647,0
2009-01-27,6.3123,6.5054,6.1551,6.234,490425,0
2009-01-28,6.234,6.3825,6.0676,6.2074,485449,0
2009-01-29,5.98,6.1551,5.9449,6.0151,439522,0
2009-01-30,6.0676,6.1201,5.6736,5.8575,403221,0
2009-02-02,5.7872,6.1551,5.6912,6.0676,399260,0
2009-02-03,5.9975,6.2604,5.9975,6.1902,546628,0
2009-02-04,6.0588,6.3043,5.9098,6.0151,342083,0
2009-02-05,5.9975,6.1723,5.5335,6.1027,576567,0
2009-02-06,6.0851,6.1902,6.0502,6.1288,423714,0
2009-02-09,6.0851,6.1288,5.8837,6.1288,448224,0
2009-02-10,6.1027,6.2424,5.6736,5.7698,562173,0
2009-02-11,5.8223,5.9098,5.5596,5.7085,371154,0
2009-02-12,5.6212,5.761,5.4548,5.6997,589021,0
2009-02-13,5.7962,5.8749,5.5858,5.6473,356972,0
2009-02-17,5.3843,5.4722,5.2445,5.2883,409929,0
2009-02-18,5.332,5.3932,5.0694,5.2008,524962,0
2009-02-19,5.3843,5.5685,5.2532,5.4459,654913,0
2009-02-20,5.4459,5.8399,5.2707,5.7348,605051,0
2009-02-23,5.8048,5.9275,5.5335,5.6824,845727,0
2009-02-24,5.8399,5.8399,4.1676,5.3843,3579563,0
2009-02-25,5.3843,5.6647,5.2357,5.6036,1199278,0
2009-02-26,5.6824,6.0411,5.6123,5.7085,750208,0
2009-02-27,5.6383,6.1114,5.5596,5.98,582500,0
2009-03-02,5.8837,6.1201,5.7085,5.866,689482,0
2009-03-03,5.9712,5.9712,5.2532,5.5422,870484,0
2009-03-04,5.5422,5.7698,5.4897,5.6383,532607,0
2009-03-05,5.2532,5.2883,5.0431,5.1744,1209890,0
2009-03-06,5.1393,5.2883,5.0169,5.1482,709307,0
2009-03-09,5.1043,5.2618,4.9119,5.0169,659435,0
2009-03-10,5.1656,5.4195,5.122,5.3496,593679,0
2009-03-11,5.4023,5.5072,5.2707,5.4283,604864,0
2009-03-12,5.3843,5.5072,5.2795,5.4983,758902,0
2009-03-13,5.6647,5.6997,5.4548,5.6212,666960,0
2009-03-16,5.6647,5.7787,5.4283,5.4548,398733,0
2009-03-17,5.3406,5.5946,5.3406,5.5775,304472,0
2009-03-18,5.5775,5.8399,5.4195,5.7962,714418,0
2009-03-19,5.9363,5.9363,5.6824,5.7348,778137,0
2009-03-20,5.8399,5.8399,5.5946,5.6473,530993,0
2009-03-23,5.8837,5.98,5.6824,5.8837,887415,0
2009-03-24,5.8048,6.0759,5.6824,5.8223,621396,0
2009-03-25,5.9624,6.0939,5.6473,5.9363,430784,0
2009-03-26,6.0151,6.3825,6.0151,6.1723,1375632,0
2009-03-27,6.1288,6.2424,5.9712,5.9712,319292,0
2009-03-30,5.7175,5.9449,5.6912,5.8135,356151,0
2009-03-31,5.8048,5.9275,5.6824,5.7348,398518,0
2009-04-01,5.5946,5.7872,5.5946,5.6212,589193,0
2009-04-02,5.6912,6.2688,5.6912,5.9185,1844828,0
2009-04-03,5.9275,6.1551,5.8135,6.1551,973271,0
2009-04-06,6.1027,6.1201,5.8223,5.9098,728184,0
2009-04-07,5.9098,6.0588,5.6912,5.8399,370074,0
2009-04-08,5.8575,6.0325,5.8223,6.0151,1196777,0
2009-04-09,6.1464,6.5841,6.0851,6.4616,1733254,0
2009-04-13,6.4439,6.4789,6.1639,6.4439,677640,0
2009-04-14,6.374,6.4352,6.2164,6.2862,451664,0
2009-04-15,6.2514,6.2688,6.0502,6.2164,610795,0
2009-04-16,6.2514,6.4178,6.1114,6.3475,543758,0
2009-04-17,6.3391,6.3915,6.0939,6.1723,481743,0
2009-04-20,6.0411,6.0851,5.6123,5.8223,494112,0
2009-04-21,5.7787,6.3123,5.7258,6.3043,1148293,0
2009-04-22,6.2074,7.0218,6.1639,6.4878,1655348,0
2009-04-23,6.6279,6.9781,6.4178,6.9341,1182185,0
2009-04-24,6.9956,7.4157,6.9169,7.3372,1534183,0
2009-04-27,7.1532,7.9239,7.1354,7.4334,1268913,0
2009-04-28,7.372,7.74,7.2844,7.5471,650446,0
2009-04-29,7.5997,8.1776,7.5298,8.0639,1614207,0
2009-04-30,8.4052,8.8167,8.099,8.2651,2140370,0
2009-05-01,8.09,8.3788,7.7136,8.3088,1531724,0
2009-05-04,8.274,8.3176,7.9851,8.1425,1595548,0
2009-05-05,8.099,8.1776,7.8538,7.9938,616366,0
2009-05-06,8.099,8.1075,7.4858,7.7487,932952,0
2009-05-07,7.8538,7.9239,7.2145,7.372,989322,0
2009-05-08,7.5559,8.0726,7.3109,8.0549,1063822,0
2009-05-11,7.8886,7.9239,7.6609,7.8274,756986,0
2009-05-12,7.8624,7.8624,7.4683,7.6086,608772,0
2009-05-13,7.5034,7.5034,7.0218,7.127,820378,0
2009-05-14,7.162,7.2844,7.0305,7.127,750437,0
2009-05-15,7.0833,7.2145,6.9169,7.0569,595976,0
2009-05-18,7.2057,7.5997,7.1095,7.5997,373564,0
2009-05-19,7.6349,7.8799,7.5821,7.7747,649296,0
2009-05-20,7.8538,8.099,7.5997,7.6258,780272,0
2009-05-21,7.5736,7.7311,7.1794,7.3546,514636,0
2009-05-22,7.4157,7.4683,7.1354,7.2407,327643,0
2009-05-26,7.1354,7.8274,7.1181,7.7662,683706,0
2009-05-27,7.7662,8.0549,7.6258,7.6609,543901,0
2009-05-28,7.7662,7.7922,7.3109,7.6961,562120,0
2009-05-29,7.7311,7.9674,7.5298,7.9323,584091,0
2009-06-01,8.0549,8.7118,7.9323,8.4665,648594,0
2009-06-02,8.4405,8.4405,7.9674,8.1425,460318,0
2009-06-03,8.0112,8.1075,7.8009,7.9239,343160,0
2009-06-04,7.9761,8.0462,7.7487,7.9589,209339,0
2009-06-05,8.0112,8.1865,7.7662,7.7922,311739,0
2009-06-08,7.6961,7.7136,7.1708,7.3458,744943,0
2009-06-09,7.3983,7.591,7.3458,7.4597,331801,0
2009-06-10,7.5034,7.5208,7.1006,7.2145,375695,0
2009-06-11,7.2145,7.2145,6.8819,6.8906,718994,0
2009-06-12,6.8556,7.0305,6.6807,6.908,578582,0
2009-06-15,6.9431,6.9956,6.6016,6.7591,488248,0
2009-06-16,6.8556,6.9606,6.7155,6.8031,431473,0
2009-06-17,6.8381,6.9606,6.5491,6.7328,1189590,0
2009-06-18,6.8205,6.9693,6.6978,6.8906,337650,0
2009-06-19,7.0043,7.0569,6.4789,6.6191,1084026,0
2009-06-22,6.5315,6.5928,6.2862,6.5226,478972,0
2009-06-23,6.5491,6.6627,6.4178,6.4789,303295,0
2009-06-24,6.4439,6.5754,6.3043,6.3475,327455,0
2009-06-25,6.2424,6.5226,6.1723,6.4352,418445,0
2009-06-26,6.4439,6.6627,6.3304,6.6454,824026,0
2009-06-29,6.6104,6.7155,6.4178,6.5491,405352,0
2009-06-30,6.5754,6.654,6.4703,6.5578,583393,0
2009-07-01,6.6366,7.0131,6.6016,6.9693,603278,0
2009-07-02,6.7591,6.7855,6.6454,6.6978,611312,0
2009-07-06,6.654,6.7328,6.5664,6.654,305805,0
2009-07-07,6.6279,6.7067,6.5405,6.5841,426244,0
2009-07-08,6.5664,6.8993,6.5054,6.6807,511231,0
2009-07-09,6.7067,6.7941,6.3825,6.5491,745629,0
2009-07-10,6.5315,6.7855,6.3915,6.6807,269164,0
2009-07-13,6.7067,6.8643,6.5141,6.8381,262607,0
2009-07-14,6.8381,7.3109,6.7067,7.1532,661383,0
2009-07-15,7.1794,7.3109,7.0218,7.1794,391561,0
2009-07-16,7.1181,7.1532,6.8031,6.9781,435481,0
2009-07-17,6.987,7.0656,6.908,6.9256,248869,0
2009-07-20,6.9256,7.1181,6.8381,7.0833,478936,0
2009-07-21,7.1444,7.3458,7.0305,7.3281,571148,0
2009-07-22,7.3281,7.5298,6.4266,7.3898,2639992,0
2009-07-23,7.3898,7.4774,7.1882,7.2933,1226194,0
2009-07-24,7.232,7.2844,7.1882,7.2757,478954,0
2009-07-27,7.3021,7.3281,7.1532,7.2671,516288,0
2009-07-28,7.2671,7.3021,7.0918,7.2145,366508,0
2009-07-29,7.1882,7.1882,7.0131,7.127,361697,0
2009-07-30,7.2407,7.6349,7.1444,7.2671,594612,0
2009-07-31,7.2145,7.3109,7.1969,7.1969,434075,0
2009-08-03,7.2671,7.2671,7.1095,7.2671,378293,0
2009-08-04,7.1969,7.2671,7.1794,7.2233,245439,0
2009-08-05,7.2057,7.2582,7.1708,7.2233,461496,0
2009-08-06,7.232,7.2671,7.0305,7.0744,322385,0
2009-08-07,7.2057,7.2057,7.0305,7.0744,240937,0
2009-08-10,7.0482,7.2671,7.0131,7.1794,191601,0
2009-08-11,7.1794,7.1882,6.8556,6.8556,282024,0
2009-08-12,6.8381,6.908,6.6978,6.768,434531,0
2009-08-13,6.7505,6.8906,6.6279,6.7941,561134,0
2009-08-14,6.8469,6.8469,6.5664,6.6627,506643,0
2009-08-17,6.4878,6.6016,6.3475,6.4526,414108,0
2009-08-18,6.5054,6.7591,6.4352,6.6454,367451,0
2009-08-19,6.5664,6.7155,6.4526,6.7067,426714,0
2009-08-20,6.7505,6.8819,6.7067,6.8119,189282,0
2009-08-21,6.8906,6.9781,6.7941,6.8469,292054,0
2009-08-24,6.8728,6.9256,6.7155,6.7591,194506,0
2009-08-25,6.7768,6.8556,6.6891,6.7505,337061,0
2009-08-26,6.7155,7.1006,6.6016,7.0833,600707,0
2009-08-27,7.0918,7.4249,7.0482,7.2407,801101,0
2009-08-28,7.3281,7.3458,7.0918,7.2582,339141,0
2009-08-31,7.232,7.2495,7.0656,7.0833,253264,0
2009-09-01,7.0744,7.1794,6.8381,6.8643,399002,0
2009-09-02,6.8205,7.0043,6.7328,6.7941,216853,0
2009-09-03,6.8119,7.0305,6.654,7.0131,287623,0
2009-09-04,7.0218,7.1181,6.8728,7.0656,284573,0
2009-09-08,7.1444,7.2233,7.0043,7.0656,203751,0
2009-09-09,7.0833,7.1882,7.0218,7.0918,218322,0
2009-09-10,7.1006,7.1794,7.0043,7.1354,200365,0
2009-09-11,7.1006,7.1532,6.9169,7.0043,291639,0
2009-09-14,6.987,7.162,6.9169,7.1354,184352,0
2009-09-15,7.4157,7.8188,7.3372,7.8188,691004,0
2009-09-16,8.099,8.2303,7.9063,7.9761,521198,0
2009-09-17,8.0375,8.0462,7.7571,7.8799,302847,0
2009-09-18,7.8799,7.9239,7.7922,7.8009,376730,0
2009-09-21,7.7922,8.099,7.5736,7.9761,380876,0
2009-09-22,8.0112,8.0112,7.7922,7.871,292696,0
2009-09-23,7.871,7.8886,7.6086,7.705,300790,0
2009-09-24,7.6436,7.7922,7.5471,7.6436,232671,0
2009-09-25,7.6171,7.6872,7.5298,7.6436,125152,0
2009-09-28,7.7136,7.9063,7.591,7.6784,561996,0
2009-09-29,7.6784,7.8799,7.6784,7.6872,218825,0
2009-09-30,7.705,7.8799,7.4421,7.74,446575,0
2009-10-01,7.722,7.7662,7.5034,7.6086,227770,0
2009-10-02,7.5208,7.6086,7.3546,7.3632,313758,0
2009-10-05,7.372,7.5559,7.3109,7.4157,270941,0
2009-10-06,7.4249,7.4858,7.1532,7.3021,584944,0
2009-10-07,7.2757,7.3546,7.1532,7.1969,317458,0
2009-10-08,7.2933,7.5736,7.2933,7.5298,693507,0
2009-10-09,7.5471,7.8274,7.3983,7.7922,879342,0
2009-10-12,7.9063,8.2125,7.8538,8.2037,1278974,0
2009-10-13,7.7662,7.9851,7.3372,7.3807,4101846,0
2009-10-14,7.6258,7.6349,7.232,7.372,1534320,0
2009-10-15,7.3196,7.4858,7.3109,7.3898,560157,0
2009-10-16,7.3546,7.4858,7.3458,7.4774,486248,0
2009-10-19,7.5208,7.5386,7.4334,7.4597,481799,0
2009-10-20,7.4597,7.4597,7.3109,7.3281,588874,0
2009-10-21,7.3109,7.4334,6.9781,7.0393,1114057,0
2009-10-22,7.0482,7.1444,6.9606,7.0918,582158,0
2009-10-23,7.1444,7.2057,6.8728,6.9169,711820,0
2009-10-26,6.9606,7.0131,6.8381,6.9169,664585,0
2009-10-27,6.908,6.9956,6.7328,6.8119,642146,0
2009-10-28,6.768,6.8381,6.4789,6.4789,466772,0
2009-10-29,6.5578,6.6807,6.4878,6.5754,472048,0
2009-10-30,6.5491,6.6191,6.4178,6.4266,553640,0
2009-11-02,6.4878,6.5928,6.2074,6.3915,470769,0
2009-11-03,6.3391,6.6454,6.3043,6.5841,494454,0
2009-11-04,6.6104,6.6807,6.4878,6.4878,273253,0
2009-11-05,6.5405,6.6807,6.5226,6.6104,227504,0
2009-11-06,6.6627,6.6627,6.4616,6.5315,216414,0
2009-11-09,6.5578,6.6279,6.4526,6.5141,365334,0
2009-11-10,6.4616,6.5928,6.4526,6.5578,211766,0
2009-11-11,6.6279,6.9956,6.6279,6.9693,1028311,0
2009-11-12,6.9606,6.9693,6.7768,6.8205,512897,0
2009-11-13,6.8643,6.9341,6.6715,6.8205,258461,0
2009-11-16,6.8906,7.1181,6.8469,7.0218,451637,0
2009-11-17,7.0218,7.0218,6.8291,6.8728,325411,0
2009-11-18,6.8556,6.8819,6.7067,6.7591,233526,0
2009-11-19,6.7067,6.7067,6.5405,6.5578,355433,0
2009-11-20,6.5315,6.6891,6.5226,6.6715,280216,0
2009-11-23,6.7155,6.8819,6.6279,6.8643,742804,0
2009-11-24,6.8469,7.0656,6.8031,6.9956,435126,0
2009-11-25,6.9956,7.0918,6.8906,7.0744,434426,0
2009-11-27,6.8643,7.0918,6.8643,6.9606,175358,0
2009-11-30,6.9341,6.9341,6.7417,6.8906,447339,0
2009-12-01,6.8993,6.9521,6.7417,6.7855,224279,0
2009-12-02,6.8031,6.9169,6.768,6.8205,345024,0
2009-12-03,6.8119,6.8291,6.6279,6.6366,258307,0
2009-12-04,6.7155,6.8469,6.6715,6.8205,289061,0
2009-12-07,6.8291,6.8291,6.7155,6.7505,250927,0
2009-12-08,6.7328,6.8119,6.6454,6.7768,231539,0
2009-12-09,6.7941,6.8031,6.6454,6.7768,219818,0
2009-12-10,6.7855,6.8205,6.6454,6.7067,187617,0
2009-12-11,6.7417,6.8031,6.654,6.7328,162462,0
2009-12-14,6.7505,6.768,6.6366,6.7067,338789,0
2009-12-15,6.8205,6.9256,6.6627,6.8556,1021303,0
2009-12-16,6.9341,7.0131,6.7067,6.8728,562160,0
2009-12-17,6.8205,6.9256,6.7328,6.7328,435290,0
2009-12-18,6.7768,6.8291,6.6715,6.768,811484,0
2009-12-21,6.7855,7.0918,6.768,7.0744,448313,0
2009-12-22,7.0656,7.162,7.0305,7.1095,350813,0
2009-12-23,7.2145,7.4774,7.1532,7.4334,839652,0
2009-12-24,7.4683,7.5997,7.4683,7.5208,164917,0
2009-12-28,7.5997,7.6086,7.372,7.4774,265307,0
2009-12-29,7.4597,7.6171,7.4249,7.6171,324074,0
2009-12-30,7.6171,7.6349,7.4421,7.5736,274232,0
2009-12-31,7.5559,7.6086,7.3196,7.3372,192910,0
2010-01-04,7.4683,7.5997,7.3632,7.5997,458248,0
2010-01-05,7.5736,7.6784,7.4508,7.6698,547379,0
2010-01-06,7.6872,7.941,7.6698,7.8886,1008405,0
2010-01-07,7.941,8.2215,7.9063,8.2037,669129,0
2010-01-08,8.1425,8.2037,7.9851,8.2037,435871,0
2010-01-11,8.2476,8.274,8.0549,8.2651,750942,0
2010-01-12,8.5276,9.1055,8.484,8.6854,2487182,0
2010-01-13,8.8868,9.0093,8.7468,9.0006,1684260,0
2010-01-14,9.4565,10.13,9.3679,9.904,5808715,0
2010-01-15,9.895,9.98,9.692,9.921,2088489,0
2010-01-19,9.963,10.246,9.904,9.998,2294074,0
2010-01-20,9.972,9.972,9.717,9.771,1781055,0
2010-01-21,9.798,9.843,9.63,9.657,1232679,0
2010-01-22,9.648,9.736,9.4298,9.692,835105,0
2010-01-25,9.98,10.155,9.771,9.825,905727,0
2010-01-26,9.789,9.806,9.543,9.63,841395,0
2010-01-27,9.675,9.834,9.543,9.78,531210,0
2010-01-28,9.851,9.913,9.577,9.736,495087,0
2010-01-29,9.798,9.989,9.771,9.895,967847,0
2010-02-01,9.963,10.085,9.868,9.946,881566,0
2010-02-02,9.955,9.989,9.595,9.736,1368778,0
2010-02-03,9.726,9.806,9.657,9.7,725194,0
2010-02-04,9.64,9.692,9.2544,9.3679,1216696,0
2010-02-05,9.3254,9.4918,9.0883,9.2977,819803,0
2010-02-08,9.3164,9.507,9.2458,9.3254,649627,0
2010-02-09,9.413,9.806,9.404,9.754,873954,0
2010-02-10,9.763,9.851,9.543,9.771,641123,0
2010-02-11,9.771,10.059,9.684,10.041,700674,0
2010-02-12,9.98,10.103,9.895,10.094,828168,0
2010-02-16,10.174,10.375,10.13,10.358,628679,0
2010-02-17,10.409,10.76,10.391,10.76,915026,0
2010-02-18,10.769,10.821,10.576,10.726,1011947,0
2010-02-19,10.683,10.945,10.683,10.751,974331,0
2010-02-22,10.908,10.927,10.726,10.786,652956,0
2010-02-23,10.769,10.821,10.595,10.631,735800,0
2010-02-24,10.692,10.945,10.604,10.881,663773,0
2010-02-25,10.795,10.945,10.648,10.881,762152,0
2010-02-26,10.998,11.189,10.936,10.936,1028920,0
2010-03-01,11.05,11.242,10.945,11.154,2194014,0
2010-03-02,11.531,11.731,11.181,11.723,4168275,0
2010-03-03,11.838,12.372,11.767,12.308,4095630,0
2010-03-04,12.308,12.308,11.697,11.994,3406679,0
2010-03-05,11.994,12.249,11.883,12.162,1298241,0
2010-03-08,12.231,12.3,12.057,12.073,1696602,0
2010-03-09,12.091,12.486,11.967,12.425,2429236,0
2010-03-10,12.257,12.257,11.847,11.883,2553790,0
2010-03-11,11.917,12.188,11.821,12.03,1582986,0
2010-03-12,12.153,12.206,11.949,12.171,785080,0
2010-03-15,12.171,12.24,11.985,12.057,860731,0
2010-03-16,12.073,12.326,11.949,12.326,1161981,0
2010-03-17,12.344,12.477,12.282,12.425,1045057,0
2010-03-18,12.282,12.282,11.644,11.874,2210057,0
2010-03-19,11.865,11.994,11.635,11.688,1404175,0
2010-03-22,11.714,12.24,11.688,12.188,1291427,0
2010-03-23,12.223,12.223,11.967,12.171,758573,0
2010-03-24,12.082,12.127,11.967,12.109,757359,0
2010-03-25,12.171,12.344,12.117,12.231,1481119,0
2010-03-26,12.273,12.3,11.994,12.073,528392,0
2010-03-29,12.117,12.249,11.949,12.065,666764,0
2010-03-30,12.162,12.257,12.021,12.136,1239040,0
2010-03-31,12.109,12.214,11.924,11.942,917450,0
2010-04-01,12.03,12.162,11.9,12.065,702069,0
2010-04-05,12.144,12.257,11.985,12.257,923800,0
2010-04-06,12.144,12.3,12.021,12.206,872670,0
2010-04-07,12.24,12.3,12.153,12.265,1281922,0
2010-04-08,12.257,13.002,12.073,12.88,3257465,0
2010-04-09,12.957,12.984,12.538,12.66,1493040,0
2010-04-12,12.633,12.775,12.52,12.624,1080808,0
2010-04-13,12.757,13.351,12.477,13.273,2428584,0
2010-04-14,13.554,13.632,13.343,13.44,1843027,0
2010-04-15,13.572,13.693,13.203,13.203,1179646,0
2010-04-16,13.169,13.307,12.784,12.975,1224309,0
2010-04-19,12.948,13.133,12.703,13.011,1057061,0
2010-04-20,13.105,13.492,12.957,13.458,951347,0
2010-04-21,13.501,13.623,13.222,13.588,1043575,0
2010-04-22,13.213,13.369,13.133,13.29,1623108,0
2010-04-23,13.273,13.396,13.151,13.299,711848,0
2010-04-26,13.563,14.288,13.563,14.149,2490990,0
2010-04-27,14.113,14.113,13.684,13.746,1106633,0
2010-04-28,13.449,13.605,13.151,13.44,2276410,0
2010-04-29,13.527,13.844,13.501,13.817,1060829,0
2010-04-30,13.844,13.862,13.351,13.492,1134092,0
2010-05-03,13.649,14.131,13.554,14.062,1974307,0
2010-05-04,12.713,13.222,11.874,12.273,5327987,0
2010-05-05,12.363,12.922,12.231,12.504,3237530,0
2010-05-06,12.651,12.695,10.855,11.697,2631604,0
2010-05-07,11.767,11.767,10.813,11.007,4875078,0
2010-05-10,11.958,12.091,11.558,11.785,2394283,0
2010-05-11,11.776,12.317,11.584,12.162,1341785,0
2010-05-12,12.24,12.572,12.24,12.452,1206654,0
2010-05-13,12.443,12.606,12.127,12.198,765595,0
2010-05-14,12.082,12.292,11.714,11.865,1158165,0
2010-05-17,11.83,12.206,11.603,12.003,990488,0
2010-05-18,12.153,12.353,11.794,11.909,1197974,0
2010-05-19,11.785,12.003,11.398,11.627,987019,0
2010-05-20,11.268,11.338,10.813,11.163,1989198,0
2010-05-21,10.899,11.505,10.683,11.365,1179054,0
2010-05-24,11.374,11.627,11.225,11.346,792440,0
2010-05-25,10.98,11.416,10.683,11.356,1254322,0
2010-05-26,11.462,11.714,11.25,11.398,1401656,0
2010-05-27,11.603,11.731,11.453,11.688,910872,0
2010-05-28,11.678,11.705,11.286,11.383,809869,0
2010-06-01,11.346,11.425,11.076,11.189,1116592,0
2010-06-02,11.207,11.444,11.041,11.444,1385306,0
2010-06-03,11.434,11.767,11.434,11.635,987397,0
2010-06-04,11.383,11.462,10.989,11.111,1276941,0
2010-06-07,11.058,11.163,10.54,10.576,1063524,0
2010-06-08,10.666,10.795,10.263,10.604,1416346,0
2010-06-09,10.666,11.111,10.622,10.735,1065740,0
2010-06-10,10.954,11.12,10.683,10.98,857103,0
2010-06-11,10.821,11.094,10.675,11.094,1119843,0
2010-06-14,11.225,11.505,11.12,11.189,1106277,0
2010-06-15,11.365,11.487,11.173,11.383,671940,0
2010-06-16,11.216,11.462,11.163,11.346,558591,0
2010-06-17,11.294,11.374,11.145,11.216,661140,0
2010-06-18,11.145,11.346,11.103,11.25,819304,0
2010-06-21,11.425,11.425,10.742,10.821,729318,0
2010-06-22,10.89,10.89,10.47,10.648,1659638,0
2010-06-23,10.76,10.76,10.47,10.524,1059748,0
2010-06-24,10.488,10.488,10.103,10.236,885202,0
2010-06-25,10.298,10.47,10.2,10.324,755086,0
2010-06-28,10.4,10.4,10.007,10.077,968917,0
2010-06-29,9.851,9.946,9.561,9.621,871185,0
2010-06-30,9.675,10.068,9.569,9.895,1679449,0
2010-07-01,9.806,10.016,9.3343,9.904,1886919,0
2010-07-02,10.007,10.139,9.904,10.068,1585386,0
2010-07-06,10.139,10.236,9.675,9.771,1349411,0
2010-07-07,9.834,9.98,9.745,9.955,888975,0
2010-07-08,10.041,10.435,10.016,10.391,1120185,0
2010-07-09,10.409,10.692,10.298,10.692,668104,0
2010-07-12,10.742,10.927,10.452,10.567,593794,0
2010-07-13,10.701,11.058,10.683,11.016,662977,0
2010-07-14,11.007,11.471,10.927,11.154,1010322,0
2010-07-15,11.198,11.277,11.007,11.181,606101,0
2010-07-16,11.094,11.094,10.586,10.648,625119,0
2010-07-19,10.709,10.709,10.289,10.576,765938,0
2010-07-20,10.427,10.786,10.306,10.786,579092,0
2010-07-21,10.855,10.899,10.515,10.533,417060,0
2010-07-22,10.709,11.374,10.709,11.268,981126,0
2010-07-23,11.25,11.575,11.084,11.558,701593,0
2010-07-26,11.584,12.073,11.487,11.9,1637400,0
2010-07-27,12.153,12.257,11.173,11.567,2871296,0
2010-07-28,11.505,11.985,11.444,11.496,1377753,0
2010-07-29,11.644,11.688,11.189,11.328,928540,0
2010-07-30,11.145,11.434,11.103,11.198,791926,0
2010-08-02,11.416,11.416,11.033,11.094,928237,0
2010-08-03,11.076,11.145,10.813,10.927,863719,0
2010-08-04,10.936,11.242,10.936,11.225,897211,0
2010-08-05,11.154,11.268,11.067,11.233,694974,0
2010-08-06,11.025,11.398,10.936,11.383,1263456,0
2010-08-09,11.479,11.776,11.471,11.767,762257,0
2010-08-10,11.678,11.731,11.444,11.611,834520,0
2010-08-11,11.303,11.383,11.207,11.277,1099576,0
2010-08-12,11.103,11.425,10.971,11.398,954809,0
2010-08-13,11.39,11.54,11.383,11.531,882922,0
2010-08-16,11.434,11.653,11.346,11.619,898487,0
2010-08-17,11.688,11.821,11.558,11.644,888314,0
2010-08-18,11.593,11.803,11.515,11.644,961052,0
2010-08-19,11.593,11.661,11.356,11.479,574665,0
2010-08-20,11.425,11.487,11.294,11.453,516643,0
2010-08-23,11.522,11.619,11.434,11.515,522952,0
2010-08-24,11.32,11.398,10.908,11.268,766001,0
2010-08-25,11.154,11.328,11.016,11.32,780992,0
2010-08-26,11.25,11.398,10.998,11.033,661642,0
2010-08-27,11.173,11.312,10.899,11.259,571088,0
2010-08-30,11.242,11.487,11.189,11.198,683047,0
2010-08-31,11.189,11.312,11.025,11.225,647565,0
2010-09-01,11.416,11.558,11.294,11.54,484301,0
2010-09-02,11.567,11.909,11.496,11.857,637547,0
2010-09-03,12.03,12.136,11.924,12.109,471834,0
2010-09-07,12.065,12.091,11.653,11.723,421451,0
2010-09-08,11.794,12.091,11.794,12.082,741687,0
2010-09-09,12.231,12.353,12.1,12.317,893672,0
2010-09-10,12.344,12.443,12.039,12.136,498673,0
2010-09-13,12.292,12.3,12.162,12.24,549369,0
2010-09-14,12.249,12.443,12.188,12.265,505234,0
2010-09-15,12.24,12.335,12.153,12.273,323575,0
2010-09-16,12.292,12.326,12.082,12.214,305762,0
2010-09-17,12.282,12.282,12.082,12.231,639553,0
2010-09-20,12.231,12.416,12.198,12.372,537368,0
2010-09-21,12.372,12.434,12.091,12.171,665152,0
2010-09-22,12.18,12.214,11.83,11.838,863065,0
2010-09-23,11.776,11.865,11.434,11.558,1140844,0
2010-09-24,11.731,11.83,11.635,11.688,736562,0
2010-09-27,11.653,11.723,11.487,11.549,869367,0
2010-09-28,11.54,11.611,11.383,11.603,624092,0
2010-09-29,11.603,11.678,11.487,11.593,592385,0
2010-09-30,11.661,11.688,11.471,11.575,546948,0
2010-10-01,11.575,11.669,11.434,11.515,698025,0
2010-10-04,11.531,11.593,11.383,11.462,595671,0
2010-10-05,11.593,11.653,11.462,11.603,615373,0
2010-10-06,11.575,11.723,11.479,11.635,613216,0
2010-10-07,11.748,12.231,11.644,12.206,1001804,0
2010-10-08,12.223,12.443,12.162,12.416,1130722,0
2010-10-11,12.443,12.775,12.408,12.703,1036611,0
2010-10-12,12.703,12.703,12.434,12.678,793510,0
2010-10-13,12.731,12.93,12.633,12.74,639268,0
2010-10-14,12.695,12.784,12.529,12.749,696831,0
2010-10-15,12.801,12.939,12.651,12.801,658801,0
2010-10-18,12.845,12.975,12.766,12.81,878880,0
2010-10-19,13.178,13.693,12.81,13.614,5328765,0
2010-10-20,13.667,13.746,13.467,13.649,1737253,0
2010-10-21,13.596,13.632,13.047,13.178,2681748,0
2010-10-22,13.213,13.423,13.213,13.378,1487834,0
2010-10-25,13.458,13.572,13.388,13.396,546430,0
2010-10-26,13.36,13.649,13.239,13.449,881410,0
2010-10-27,13.213,13.213,12.687,13.028,2366463,0
2010-10-28,13.082,13.178,12.88,13.028,682233,0
2010-10-29,13.011,13.114,12.965,12.993,762964,0
2010-11-01,13.09,13.16,12.88,13.028,1142853,0
2010-11-02,13.105,13.282,12.993,13.239,1687721,0
2010-11-03,13.133,13.247,13.09,13.213,775138,0
2010-11-04,13.351,13.351,13.114,13.186,1035966,0
2010-11-05,13.213,13.29,13.178,13.264,1008640,0
2010-11-08,13.307,13.641,13.142,13.545,1482624,0
2010-11-09,13.458,13.718,13.432,13.614,1586710,0
2010-11-10,13.484,13.484,13.056,13.169,2509319,0
2010-11-11,13.133,13.299,13.097,13.16,713341,0
2010-11-12,13.097,13.133,12.784,12.828,838788,0
2010-11-15,12.854,12.939,12.651,12.749,1234131,0
2010-11-16,12.651,12.757,12.231,12.24,1034526,0
2010-11-17,12.317,12.452,12.231,12.434,633920,0
2010-11-18,12.538,12.88,12.529,12.615,677876,0
2010-11-19,12.572,12.793,12.353,12.598,684455,0
2010-11-22,12.598,12.948,12.572,12.895,591819,0
2010-11-23,12.784,12.801,12.547,12.793,528895,0
2010-11-24,12.904,13.056,12.904,13.047,605651,0
2010-11-26,12.957,13.011,12.88,12.939,273595,0
2010-11-29,12.871,13.073,12.81,12.965,562009,0
2010-11-30,12.88,13.002,12.854,12.93,862630,0
2010-12-01,13.105,13.105,12.939,12.957,738927,0
2010-12-02,12.993,13.133,12.922,13.02,519681,0
2010-12-03,12.957,13.037,12.845,13.002,612989,0
2010-12-06,12.948,13.056,12.888,12.993,578683,0
2010-12-07,13.105,13.343,13.02,13.299,807756,0
2010-12-08,13.325,13.755,13.264,13.614,2917311,0
2010-12-09,13.649,13.701,13.378,13.545,1099458,0
2010-12-10,13.596,13.596,13.44,13.484,1068421,0
2010-12-13,13.492,13.649,13.203,13.255,1435604,0
2010-12-14,13.282,13.405,13.02,13.282,1088739,0
2010-12-15,13.701,13.781,13.273,13.71,1560738,0
2010-12-16,13.701,13.701,13.518,13.649,804550,0
2010-12-17,13.641,14.034,13.596,13.879,1136141,0
2010-12-20,13.913,14.167,13.835,14.025,825938,0
2010-12-21,14.034,14.131,14.007,14.089,636668,0
2010-12-22,14.089,14.113,13.946,13.998,391146,0
2010-12-23,13.972,14.202,13.972,14.007,471024,0
2010-12-27,13.99,14.062,13.817,13.99,342279,0
2010-12-28,13.954,14.025,13.853,13.928,463979,0
2010-12-29,13.972,14.052,13.898,13.937,325335,0
2010-12-30,13.954,14.062,13.817,14.007,459769,0
2010-12-31,14.007,14.016,13.817,13.963,716139,0
2011-01-03,14.098,14.384,13.906,14.264,1393375,0
2011-01-04,14.314,14.402,13.92,14.158,1320772,0
2011-01-05,14.211,14.929,14.176,14.605,2302135,0
2011-01-06,14.568,14.655,14.332,14.535,720048,0
2011-01-07,14.509,14.665,14.131,14.561,621727,0
2011-01-10,14.421,14.734,14.271,14.596,677147,0
2011-01-11,14.7,14.7,14.323,14.384,564406,0
2011-01-12,14.517,15.033,14.323,14.795,1591328,0
2011-01-13,14.734,14.964,14.734,14.893,1016393,0
2011-01-14,14.85,15.129,14.779,15.025,668470,0
2011-01-18,15.057,15.075,14.709,14.822,506296,0
2011-01-19,14.867,14.902,14.384,14.412,781155,0
2011-01-20,14.393,14.726,14.202,14.568,1200820,0
2011-01-21,14.639,14.665,14.438,14.596,586982,0
2011-01-24,14.647,14.665,14.473,14.491,429607,0
2011-01-25,14.682,14.885,14.561,14.726,860000,0
2011-01-26,14.726,14.876,14.5,14.568,739134,0
2011-01-27,14.605,14.921,14.464,14.876,627124,0
2011-01-28,14.867,14.902,14.332,14.332,549122,0
2011-01-31,14.447,14.568,14.279,14.357,600597,0
2011-02-01,14.464,14.788,14.332,14.779,923418,0
2011-02-02,14.734,14.885,14.647,14.691,671627,0
2011-02-03,14.7,14.893,14.062,14.402,3256287,0
2011-02-04,14.402,14.578,14.256,14.464,1073309,0
2011-02-07,14.429,14.517,14.349,14.349,998277,0
2011-02-08,14.393,14.481,14.271,14.481,1078018,0
2011-02-09,14.481,14.682,14.366,14.568,686587,0
2011-02-10,14.464,14.665,14.464,14.509,418301,0
2011-02-11,14.464,15.016,14.464,14.929,1135992,0
2011-02-14,14.938,15,14.744,14.973,589677,0
2011-02-15,14.893,15.048,14.7,14.822,821350,0
2011-02-16,14.912,15.323,14.885,15.234,1153154,0
2011-02-18,15.218,15.234,14.956,15.007,706427,0
2011-02-22,14.832,15,14.734,14.893,1154193,0
2011-02-23,14.885,14.885,14.089,14.438,1825878,0
2011-02-24,14.412,14.473,14.149,14.393,918405,0
2011-02-25,14.438,14.734,14.393,14.7,898041,0
2011-02-28,14.682,14.795,14.631,14.77,1275321,0
2011-03-01,14.438,14.665,13.835,14.357,4300588,0
2011-03-02,14.34,15.066,14.22,14.832,2236725,0
2011-03-03,14.867,15.094,14.788,14.973,3853574,0
2011-03-04,15.025,15.234,14.893,15.164,1826312,0
2011-03-07,15.191,15.435,14.876,14.947,1010730,0
2011-03-08,14.973,15.365,14.902,15.2,896834,0
2011-03-09,15.164,15.532,15.112,15.408,859188,0
2011-03-10,15.28,15.408,15.085,15.323,987655,0
2011-03-11,15.358,15.873,15.218,15.639,1462717,0
2011-03-14,15.496,15.594,15.182,15.35,933679,0
2011-03-15,14.981,15.621,14.779,15.505,1166938,0
2011-03-16,15.426,15.7,15.298,15.391,1975207,0
2011-03-17,15.63,15.691,15.417,15.47,1681728,0
2011-03-18,15.585,15.621,15.323,15.515,1345522,0
2011-03-21,15.691,15.971,15.639,15.758,1413310,0
2011-03-22,15.758,15.812,15.621,15.63,477609,0
2011-03-23,15.594,15.82,15.523,15.717,1105345,0
2011-03-24,15.786,15.795,15.682,15.691,600302,0
2011-03-25,15.717,16.189,15.639,15.925,948213,0
2011-03-28,15.935,16.05,15.777,15.804,639669,0
2011-03-29,15.812,15.89,15.724,15.804,551491,0
2011-03-30,15.908,15.987,15.603,15.656,1770239,0
2011-03-31,15.664,16.189,15.612,16.137,1128399,0
2011-04-01,16.198,16.409,16.05,16.17,777638,0
2011-04-04,16.258,16.373,15.987,16.146,477651,0
2011-04-05,16.111,16.417,16.005,16.285,452705,0
2011-04-06,16.345,16.409,16.024,16.075,543464,0
2011-04-07,16.059,16.189,15.804,15.856,435084,0
2011-04-08,15.865,15.908,15.733,15.804,1232438,0
2011-04-11,15.804,15.865,15.63,15.656,1065863,0
2011-04-12,15.63,15.846,15.487,15.647,882991,0
2011-04-13,15.768,15.89,15.656,15.786,377039,0
2011-04-14,15.812,15.917,15.691,15.881,540593,0
2011-04-15,15.865,16.111,15.795,15.812,1932712,0
2011-04-18,15.656,15.979,15.541,15.89,682482,0
2011-04-19,15.873,16.041,15.804,15.899,476517,0
2011-04-20,16.075,16.249,15.962,16.092,930919,0
2011-04-21,16.17,16.17,15.944,16.024,651963,0
2011-04-25,15.953,16.041,15.908,15.979,742390,0
2011-04-26,15.996,16.294,15.865,16.277,887559,0
2011-04-27,16.241,16.303,16.111,16.258,1041290,0
2011-04-28,16.198,16.417,16.179,16.417,586492,0
2011-04-29,16.46,16.469,16.198,16.258,572225,0
2011-05-02,16.267,16.417,16.024,16.249,709073,0
2011-05-03,16.232,16.618,16.137,16.592,1007661,0
2011-05-04,16.626,16.881,16.4,16.81,2252915,0
2011-05-05,17.434,18.764,17.398,18.649,4552606,0
2011-05-06,19.078,19.393,18.947,19.209,2370508,0
2011-05-09,19.235,19.296,19.052,19.209,1597172,0
2011-05-10,19.261,19.971,19.226,19.962,1167377,0
2011-05-11,19.98,20.094,19.638,19.937,1501195,0
2011-05-12,19.874,20.259,19.699,20.18,1324648,0
2011-05-13,20.25,20.67,20.233,20.601,1336693,0
2011-05-16,20.487,20.777,20.259,20.454,1286107,0
2011-05-17,20.654,20.96,20.383,20.689,974160,0
2011-05-18,20.646,21.345,20.574,21.302,1358160,0
2011-05-19,21.408,21.705,21.266,21.442,1473952,0
2011-05-20,21.266,21.548,20.969,21.469,1833206,0
2011-05-23,21.224,21.52,21.092,21.399,1271074,0
2011-05-24,21.399,21.495,21.249,21.363,1375913,0
2011-05-25,21.363,21.715,21.188,21.598,864341,0
2011-05-26,21.548,21.678,21.354,21.616,1437804,0
2011-05-27,21.643,21.87,21.408,21.52,757221,0
2011-05-31,21.801,21.932,21.661,21.82,1273792,0
2011-06-01,21.758,21.863,21.451,21.548,1654318,0
2011-06-02,21.52,21.696,21.153,21.179,1163514,0
2011-06-03,20.899,21.345,20.646,21.224,1218543,0
2011-06-06,21.161,21.336,20.611,20.661,877185,0
2011-06-07,20.734,21.092,20.679,20.892,909006,0
2011-06-08,20.82,20.925,20.348,20.419,999970,0
2011-06-09,20.419,20.743,20.241,20.583,578436,0
2011-06-10,20.557,20.611,20.025,20.241,1194417,0
2011-06-13,20.313,20.549,20.127,20.321,847030,0
2011-06-14,20.574,21.128,20.532,21.004,647472,0
2011-06-15,20.875,21.161,20.707,20.725,797926,0
2011-06-16,20.768,21.074,20.574,20.847,919456,0
2011-06-17,20.986,21.083,20.811,20.838,896901,0
2011-06-20,20.802,21.128,20.707,21.074,762361,0
2011-06-21,21.197,21.582,21.101,21.556,580097,0
2011-06-22,21.495,21.731,21.372,21.381,691319,0
2011-06-23,21.17,21.749,21.137,21.749,723014,0
2011-06-24,21.758,21.888,21.461,21.705,3437694,0
2011-06-27,21.643,22.177,21.469,22.081,786246,0
2011-06-28,22.144,22.64,22.09,22.598,717091,0
2011-06-29,22.598,22.631,22.144,22.144,835068,0
2011-06-30,22.195,22.485,22.072,22.098,701734,0
2011-07-01,22.107,22.798,22.107,22.573,811785,0
2011-07-05,22.631,22.765,22.344,22.649,510787,0
2011-07-06,22.564,22.781,22.415,22.607,560102,0
2011-07-07,22.668,22.895,22.631,22.712,455940,0
2011-07-08,22.493,22.905,22.431,22.877,494165,0
2011-07-11,22.677,22.992,22.519,22.694,937390,0
2011-07-12,22.659,22.922,22.422,22.44,487878,0
2011-07-13,22.527,22.913,22.502,22.731,473737,0
2011-07-14,22.765,22.992,22.326,22.493,474076,0
2011-07-15,22.573,22.607,22.038,22.298,427613,0
2011-07-18,22.161,22.326,21.939,22.266,410748,0
2011-07-19,22.344,22.806,22.344,22.765,472193,0
2011-07-20,22.773,22.773,22.387,22.573,448308,0
2011-07-21,22.573,22.895,22.493,22.694,507509,0
2011-07-22,22.712,22.834,22.564,22.607,362927,0
2011-07-25,22.283,22.931,22.135,22.825,1107828,0
2011-07-26,23.606,25.162,23.473,23.815,2722426,0
2011-07-27,24.033,24.323,23.639,23.718,1586482,0
2011-07-28,23.718,24.057,23.201,23.236,825860,0
2011-07-29,23.036,23.806,22.527,23.526,1123875,0
2011-08-01,23.761,23.77,22.816,23.57,1301101,0
2011-08-02,23.413,23.639,22.527,22.564,1343362,0
2011-08-03,22.581,23.526,21.948,23.465,1382499,0
2011-08-04,23.201,23.465,22.317,22.317,1262091,0
2011-08-05,22.476,22.739,21.242,22.213,1533259,0
2011-08-08,21.399,22.081,19.998,20.287,1633109,0
2011-08-09,20.698,21.932,20.241,21.932,1327696,0
2011-08-10,21.461,23.281,21.249,22.066,1732878,0
2011-08-11,22.248,22.816,21.792,22.361,1396948,0
2011-08-12,22.668,23.063,22.204,22.659,916705,0
2011-08-15,22.905,23.114,22.406,22.659,750319,0
2011-08-16,22.387,22.965,22.239,22.624,1284077,0
2011-08-17,22.721,22.931,22.23,22.773,889744,0
2011-08-18,22.326,22.868,21.863,22.125,1902018,0
2011-08-19,21.687,22.536,21.678,21.906,1597864,0
2011-08-22,22.431,22.581,22.107,22.476,1064707,0
2011-08-23,22.615,23.149,22.545,23.114,1219683,0
2011-08-24,23.184,23.999,22.877,23.639,1693871,0
2011-08-25,23.779,23.999,22.573,22.694,1207487,0
2011-08-26,22.615,23.806,22.573,23.623,1319526,0
2011-08-29,23.99,24.129,23.709,24.093,1228250,0
2011-08-30,24.065,24.892,23.903,24.56,1856287,0
2011-08-31,24.786,24.9,24.04,24.28,1057566,0
2011-09-01,24.21,24.909,23.903,23.974,1377742,0
2011-09-02,23.579,23.93,23.378,23.517,721634,0
2011-09-06,22.905,23.974,22.765,23.957,1093647,0
2011-09-07,24.34,24.357,23.665,23.85,900513,0
2011-09-08,23.761,24.751,23.639,24.435,1248251,0
2011-09-09,24.083,24.174,23.36,23.526,1246090,0
2011-09-12,23.149,23.815,22.773,23.106,1673844,0
2011-09-13,23.106,23.788,23,23.588,1171346,0
2011-09-14,23.743,24.307,23.159,23.903,947786,0
2011-09-15,24.184,24.462,23.841,24.009,1008338,0
2011-09-16,24.102,24.778,24.102,24.759,1548374,0
2011-09-19,24.383,25.374,24.331,25.276,1342354,0
2011-09-20,25.435,25.784,24.778,24.803,792152,0
2011-09-21,25.033,26.036,24.866,24.909,1249451,0
2011-09-22,24.12,24.716,23.665,24.065,1120487,0
2011-09-23,24.057,24.935,23.779,24.656,815930,0
2011-09-26,24.858,25.058,24.174,25.049,577907,0
2011-09-27,25.435,25.864,25.058,25.215,987113,0
2011-09-28,25.233,25.383,23.788,23.788,1316400,0
2011-09-29,24.201,24.408,22.86,23.674,1144406,0
2011-09-30,23.359,24.532,23.16,23.86,1259714,0
2011-10-03,23.779,23.886,22.668,22.765,1252737,0
2011-10-04,22.545,23.5,22.144,23.403,1235013,0
2011-10-05,23.378,23.631,22.922,23.482,1224190,0
2011-10-06,23.351,24.192,23.131,24.074,989569,0
2011-10-07,24.147,24.201,23.236,23.315,1103331,0
2011-10-10,23.665,24.435,23.597,24.349,812466,0
2011-10-11,24.254,24.594,24.102,24.366,1172624,0
2011-10-12,24.639,24.918,24.263,24.307,1397802,0
2011-10-13,24.298,24.612,24.111,24.462,1422946,0
2011-10-14,24.708,24.945,24.594,24.795,1354306,0
2011-10-17,24.708,24.918,24.298,24.391,1612302,0
2011-10-18,24.979,26.503,24.444,26.135,3908400,0
2011-10-19,26.294,27.299,26.294,27.159,2690602,0
2011-10-20,27.109,27.352,26.529,26.74,1828238,0
2011-10-21,27.168,28.237,27.1,28.237,3139933,0
2011-10-24,28.353,28.893,28.192,28.488,1587449,0
2011-10-25,28.219,28.472,27.744,27.932,1200819,0
2011-10-26,28.386,28.454,27.317,27.492,2224623,0
2011-10-27,28.138,28.893,27.78,28.378,1826234,0
2011-10-28,28.111,28.559,27.896,28.147,747874,0
2011-10-31,27.775,28.551,27.756,28.04,880841,0
2011-11-01,27.343,28.051,27.203,27.633,790030,0
2011-11-02,28.201,28.237,27.343,27.789,1201633,0
2011-11-03,28.018,28.067,27.377,27.657,979936,0
2011-11-04,27.519,28.129,27.413,28.026,665883,0
2011-11-07,28.051,28.649,28.003,28.568,962507,0
2011-11-08,28.788,28.893,28.018,28.515,690166,0
2011-11-09,27.959,28.255,27.798,27.924,780987,0
2011-11-10,28.201,28.378,27.842,28.003,877184,0
2011-11-11,28.246,28.676,28.246,28.343,512173,0
2011-11-14,28.325,28.893,28.282,28.541,782422,0
2011-11-15,28.316,29.505,28.309,29.173,1003157,0
2011-11-16,29.052,29.111,28.051,28.201,848246,0
2011-11-17,28.094,28.541,27.993,28.3,854853,0
2011-11-18,28.3,28.497,27.86,28.454,1109210,0
2011-11-21,27.968,27.984,27.449,27.511,1283106,0
2011-11-22,27.449,28.011,27.361,27.607,609227,0
2011-11-23,27.413,27.607,26.896,26.924,753181,0
2011-11-25,26.757,27.142,26.609,26.713,365585,0
2011-11-28,27.386,27.528,27.045,27.326,1182113,0
2011-11-29,27.194,28.059,27.186,27.789,1385392,0
2011-11-30,28.484,28.844,28.212,28.835,1163194,0
2011-12-01,28.55,29.471,28.55,29.279,1141144,0
2011-12-02,29.662,29.813,29.279,29.383,590367,0
2011-12-05,29.462,29.55,28.989,29.173,943590,0
2011-12-06,29.086,29.313,28.981,29.094,744801,0
2011-12-07,28.919,29.417,28.822,29.296,598738,0
2011-12-08,29.313,30.428,29.313,29.987,1352695,0
2011-12-09,30.224,30.644,29.95,30.383,1090843,0
2011-12-12,30.138,30.625,29.996,30.565,808742,0
2011-12-13,30.634,30.906,30.478,30.556,1722570,0
2011-12-14,30.607,30.607,28.946,28.989,1455657,0
2011-12-15,29.218,29.444,28.788,29.261,835834,0
2011-12-16,29.409,29.523,29.006,29.155,933520,0
2011-12-19,29.454,29.523,28.454,28.515,633221,0
2011-12-20,28.902,29.462,28.875,29.313,558790,0
2011-12-21,29.33,29.523,28.937,29.417,482685,0
2011-12-22,29.612,29.777,29.06,29.209,464552,0
2011-12-23,29.339,29.708,29.339,29.653,336951,0
2011-12-27,29.662,29.969,29.48,29.847,401429,0
2011-12-28,29.978,30.101,29.813,29.917,427407,0
2011-12-29,30.031,30.232,29.917,30.101,290576,0
2011-12-30,30.028,30.066,29.716,29.726,363179,0
2012-01-03,30.428,30.428,28.972,29.025,910477,0
2012-01-04,28.981,29.68,28.981,29.612,514449,0
2012-01-05,29.568,29.628,28.919,29.218,712080,0
2012-01-06,29.261,29.435,29.006,29.155,827335,0
2012-01-09,29.33,29.559,29.182,29.392,646617,0
2012-01-10,29.628,30.076,29.392,29.786,546257,0
2012-01-11,29.821,30.164,29.743,30.092,457481,0
2012-01-12,30.232,30.328,29.645,29.838,804634,0
2012-01-13,29.751,29.908,29.339,29.559,712385,0
2012-01-17,29.821,29.96,28.067,28.246,1519535,0
2012-01-18,28.282,29.129,28.035,28.693,1201129,0
2012-01-19,28.814,28.893,28.3,28.37,671691,0
2012-01-20,28.353,28.614,27.905,28.018,750850,0
2012-01-23,28.018,28.018,27.326,27.361,1112197,0
2012-01-24,27.237,28.011,27.054,27.924,1377065,0
2012-01-25,27.798,28.454,27.771,28.402,668670,0
2012-01-26,28.506,28.605,28.043,28.192,492606,0
2012-01-27,28.067,28.378,28.051,28.291,403591,0
2012-01-30,28.147,28.761,27.851,28.577,595139,0
2012-01-31,28.723,28.75,28.41,28.59,440809,0
2012-02-01,28.632,28.83,28.541,28.788,571061,0
2012-02-02,28.779,29.006,28.614,28.83,384600,0
2012-02-03,29.146,29.689,29.094,29.653,621662,0
2012-02-06,29.48,29.559,29.12,29.137,329977,0
2012-02-07,29.137,29.288,28.981,29.111,414825,0
2012-02-08,29.182,29.417,28.709,29.094,335891,0
2012-02-09,29.164,29.2,28.927,29.069,658723,0
2012-02-10,28.797,28.927,28.316,28.418,642209,0
2012-02-13,28.541,28.64,28.219,28.463,767142,0
2012-02-14,28.541,28.667,28.273,28.658,482681,0
2012-02-15,28.761,28.893,28.418,28.568,943852,0
2012-02-16,28.497,29.043,28.497,28.955,696365,0
2012-02-17,29.043,29.322,28.806,28.866,883708,0
2012-02-21,28.902,29.628,28.902,29.348,577357,0
2012-02-22,29.348,29.409,28.788,29.077,638494,0
2012-02-23,29.182,29.55,29.077,29.313,498520,0
2012-02-24,29.226,29.348,28.839,29.069,714206,0
2012-02-27,28.989,29.496,28.822,29.366,1445116,0
2012-02-28,30.889,34.131,30.889,33.988,6647891,0
2012-02-29,33.546,34.846,33.404,33.671,2876120,0
2012-03-01,33.936,34.122,33.192,33.622,1420714,0
2012-03-02,33.698,34.001,33.055,33.14,1444781,0
2012-03-05,33.042,33.997,32.965,33.734,1533728,0
2012-03-06,33.462,33.973,33.339,33.746,784350,0
2012-03-07,33.585,34.947,33.585,34.567,943180,0
2012-03-08,34.702,35.062,34.475,34.807,924939,0
2012-03-09,34.907,35.267,34.769,34.871,602850,0
2012-03-12,34.968,34.968,34.54,34.68,453931,0
2012-03-13,34.89,35.119,34.585,35.119,544520,0
2012-03-14,35.129,35.335,34.446,34.673,563415,0
2012-03-15,34.76,35.164,34.59,35.102,585111,0
2012-03-16,35.157,35.315,34.836,34.984,903743,0
2012-03-19,36.593,36.952,35.715,36.158,4963828,0
2012-03-20,35.771,35.789,35.042,35.147,2330180,0
2012-03-21,35.296,35.771,35.062,35.24,1896673,0
2012-03-22,35.147,35.6,34.04,34.712,1806908,0
2012-03-23,34.585,34.836,33.896,34.293,869064,0
2012-03-26,34.654,34.816,34.256,34.644,871081,0
2012-03-27,34.522,34.522,34.001,34.03,616881,0
2012-03-28,34.058,34.372,33.594,33.755,1097591,0
2012-03-29,33.528,34.495,33.357,34.352,826811,0
2012-03-30,34.465,34.605,34.19,34.342,880859,0
2012-04-02,34.342,35.222,34.342,34.984,1069056,0
2012-04-03,35.013,35.193,34.807,34.993,617767,0
2012-04-04,34.576,34.769,34.021,34.274,704181,0
2012-04-05,34.068,34.456,33.925,34.362,340847,0
2012-04-09,33.775,33.935,33.357,33.5,838168,0
2012-04-10,33.52,33.566,32.496,32.496,838579,0
2012-04-11,32.81,34.106,32.658,33.585,987575,0
2012-04-12,33.661,33.727,33.442,33.462,727567,0
2012-04-13,33.357,33.727,33.159,33.576,857768,0
2012-04-16,34.389,34.673,33.746,33.765,911416,0
2012-04-17,34.049,34.145,33.481,33.538,469745,0
2012-04-18,33.452,33.718,33.159,33.169,595642,0
2012-04-19,33.226,33.423,32.64,32.733,706273,0
2012-04-20,33.102,33.52,32.697,33.413,1639577,0
2012-04-23,33.045,33.322,32.771,33,669629,0
2012-04-24,32.886,33.13,32.355,32.514,437708,0
2012-04-25,33.187,34.106,33.112,34.03,1364538,0
2012-04-26,33.945,34.807,33.755,34.541,1599129,0
2012-04-27,34.558,35.296,34.19,35.147,1126572,0
2012-04-30,35.286,35.969,34.816,35.771,2067511,0
2012-05-01,31.986,33.566,30.652,32.46,8160509,0
2012-05-02,32.146,32.289,31.456,31.643,1672568,0
2012-05-03,31.553,31.854,31.003,31.265,1261142,0
2012-05-04,31.003,31.543,30.739,30.879,1296100,0
2012-05-07,30.603,31.4,30.511,30.983,2100941,0
2012-05-08,31.022,31.078,30.52,30.889,2278995,0
2012-05-09,30.603,30.934,30.408,30.681,1101238,0
2012-05-10,30.907,31.995,30.709,31.873,1746495,0
2012-05-11,31.581,32.166,31.581,31.835,1128451,0
2012-05-14,31.523,31.663,30.784,30.803,1294935,0
2012-05-15,30.852,30.983,30.511,30.613,1310020,0
2012-05-16,30.632,30.87,29.97,30.038,1399186,0
2012-05-17,29.999,30.227,28.619,28.677,1510437,0
2012-05-18,28.668,29.243,28.182,28.346,1246248,0
2012-05-21,28.365,29.403,28.086,29.403,1178722,0
2012-05-22,29.507,30.253,29.497,29.716,1244403,0
2012-05-23,29.431,29.545,28.853,29.262,1108459,0
2012-05-24,29.365,29.384,28.695,28.93,548870,0
2012-05-25,29.035,29.243,28.853,29.147,586738,0
2012-05-29,29.318,29.327,28.713,29.3,816230,0
2012-05-30,29.015,29.167,28.732,28.853,838430,0
2012-05-31,28.817,29.167,28.4,29.054,953864,0
2012-06-01,28.446,28.446,27.19,27.341,1086286,0
2012-06-04,27.332,27.332,26.652,27.245,720537,0
2012-06-05,27.057,28.279,27.057,28.182,1199505,0
2012-06-06,28.182,28.551,28.104,28.41,490381,0
2012-06-07,28.798,28.921,28.192,28.26,673510,0
2012-06-08,28.095,28.356,27.653,28.327,541232,0
2012-06-11,28.6,28.835,27.795,27.812,799508,0
2012-06-12,27.871,28.022,27.503,27.969,547261,0
2012-06-13,27.911,27.969,27.048,27.199,563056,0
2012-06-14,27.255,27.795,27.19,27.737,766503,0
2012-06-15,27.775,27.832,27.235,27.785,658810,0
2012-06-18,27.644,28.25,27.473,28.114,523201,0
2012-06-19,28.144,28.57,27.852,28.541,715475,0
2012-06-20,28.456,28.687,27.756,27.939,710383,0
2012-06-21,27.986,28.032,27.18,27.199,439125,0
2012-06-22,27.54,27.978,27.225,27.929,1725729,0
2012-06-25,27.579,27.861,27.36,27.756,398591,0
2012-06-26,27.689,27.939,27.397,27.579,621713,0
2012-06-27,27.653,28.456,27.446,28.058,851751,0
2012-06-28,27.842,28.309,27.589,28.289,598070,0
2012-06-29,28.798,29.252,28.427,29.243,687503,0
2012-07-02,29.281,29.47,28.677,29.281,498521,0
2012-07-03,29.281,29.281,28.997,29.224,198925,0
2012-07-05,29.099,29.441,28.95,29.167,444453,0
2012-07-06,28.863,29.137,28.59,28.826,371928,0
2012-07-09,28.705,29.215,28.695,29.082,363770,0
2012-07-10,29.092,29.46,28.732,28.921,447471,0
2012-07-11,28.987,29.157,28.629,28.873,311226,0
2012-07-12,28.61,29.167,28.531,29.064,552268,0
2012-07-13,29.187,30.104,29.187,30.094,692262,0
2012-07-16,29.96,30.189,29.441,29.555,498386,0
2012-07-17,29.63,30.585,29.527,30.445,722511,0
2012-07-18,30.511,31.59,30.511,31.212,1181711,0
2012-07-19,31.361,31.6,30.794,31.447,564583,0
2012-07-20,31.013,31.192,30.767,30.925,674392,0
2012-07-23,30.3,30.642,30.048,30.263,1023854,0
2012-07-24,31.221,32.355,30.652,31.182,1558308,0
2012-07-25,31.845,32.26,31.361,31.571,941423,0
2012-07-26,32.129,32.241,31.701,31.92,572758,0
2012-07-27,32.042,32.232,31.76,32.023,562076,0
2012-07-30,32.023,32.289,31.816,32.072,423635,0
2012-07-31,31.949,32.714,31.883,32.299,623728,0
2012-08-01,32.658,32.723,31.91,31.91,491928,0
2012-08-02,31.701,32.005,31.484,31.75,536909,0
2012-08-03,32.279,32.941,31.929,32.601,623013,0
2012-08-06,32.572,33,32.119,32.478,389008,0
2012-08-07,32.469,32.886,32.384,32.828,470446,0
2012-08-08,32.496,32.922,32.478,32.649,303873,0
2012-08-09,32.64,32.752,32.204,32.553,169860,0
2012-08-10,32.543,32.543,32.005,32.25,437179,0
2012-08-13,32.185,32.355,31.711,32.214,330370,0
2012-08-14,32.023,32.25,31.721,31.957,563041,0
2012-08-15,31.966,32.478,31.949,32.374,472929,0
2012-08-16,32.27,33.85,32.194,33.442,895264,0
2012-08-17,33.423,34.313,33.284,34.106,868928,0
2012-08-20,33.935,34.126,33.594,33.906,538219,0
2012-08-21,33.955,34.154,33.576,33.653,372994,0
2012-08-22,33.614,33.793,33.462,33.5,412705,0
2012-08-23,33.413,33.793,32.592,33.14,614568,0
2012-08-24,33.15,33.69,32.894,33.624,316062,0
2012-08-27,33.718,34.372,33.718,34.068,528200,0
2012-08-28,33.964,34.226,33.69,34.068,364521,0
2012-08-29,34.068,34.504,33.718,34.236,413076,0
2012-08-30,34.116,34.293,33.614,33.653,255861,0
2012-08-31,33.86,34.011,33.413,33.528,245939,0
2012-09-04,33.471,34.049,32.991,33.811,371915,0
2012-09-05,33.718,33.906,33.413,33.423,385094,0
2012-09-06,33.69,34.217,33.5,34.011,341320,0
2012-09-07,34.199,34.342,33.991,34.208,280617,0
2012-09-10,34.126,34.428,33.868,34.145,210542,0
2012-09-11,34.226,34.399,33.746,33.84,350340,0
2012-09-12,33.906,34.011,33.093,33.187,882371,0
2012-09-13,33.348,33.52,33.017,33.207,668593,0
2012-09-14,33.217,33.51,32.241,32.326,940467,0
2012-09-17,32.156,32.611,31.957,32.346,768348,0
2012-09-18,32.404,32.432,31.854,32.1,553260,0
2012-09-19,32.1,32.714,31.903,32.582,452965,0
2012-09-20,32.451,32.762,32.072,32.64,289575,0
2012-09-21,33.13,33.169,32.752,32.819,709954,0
2012-09-24,32.677,33.52,32.64,33.481,548880,0
2012-09-25,33.746,34.702,33.604,33.955,1283873,0
2012-09-26,33.925,34.504,33.661,34.352,1184017,0
2012-09-27,34.409,35.724,34.342,35.715,1646830,0
2012-09-28,35.43,35.695,35.138,35.666,876994,0
2012-10-01,35.705,36.213,35.648,36.177,1046704,0
2012-10-02,36.377,36.377,35.479,35.705,673714,0
2012-10-03,35.809,36.007,35.497,35.752,328190,0
2012-10-04,35.789,35.836,35.345,35.779,410309,0
2012-10-05,35.988,36.3,35.552,35.743,310881,0
2012-10-08,35.525,35.844,35.185,35.761,567018,0
2012-10-09,35.705,36.186,35.657,36.027,680045,0
2012-10-10,36.046,36.291,35.166,35.296,626668,0
2012-10-11,35.561,35.836,35.479,35.705,334845,0
2012-10-12,35.685,36.046,35.507,35.666,451390,0
2012-10-15,35.95,36.49,35.873,36.177,840251,0
2012-10-16,38.711,39.271,37.869,38.939,4792556,0
2012-10-17,39.251,39.251,38.76,38.978,1437530,0
2012-10-18,38.864,39.016,38.494,38.884,874525,0
2012-10-19,38.494,38.77,37.7,38.003,1074911,0
2012-10-22,38.239,38.552,37.84,38.267,787271,0
2012-10-23,37.965,38.41,37.22,38.2,1073802,0
2012-10-24,38.324,38.353,37.937,38.135,496523,0
2012-10-25,38.449,38.77,38.144,38.4,761211,0
2012-10-26,38.297,38.486,37.776,38.306,346741,0
2012-10-31,38.192,38.43,37.83,38.43,468596,0
2012-11-01,38.533,38.673,38.042,38.562,895286,0
2012-11-02,38.324,39.366,38.324,38.334,695442,0
2012-11-05,38.267,39.119,38.107,38.893,585881,0
2012-11-06,38.939,39.109,38.523,38.798,638606,0
2012-11-07,38.42,38.73,38.174,38.324,502896,0
2012-11-08,38.174,38.267,37.739,37.749,496290,0
2012-11-09,37.114,37.975,36.878,37.69,664661,0
2012-11-12,37.786,38.107,37.445,37.947,373097,0
2012-11-13,37.606,38.391,37.22,38.072,483190,0
2012-11-14,38.458,38.458,37.616,37.664,667365,0
2012-11-15,37.529,37.917,37.22,37.654,749892,0
2012-11-16,37.559,38.174,36.989,37.84,827858,0
2012-11-19,38.107,38.691,37.71,38.682,386756,0
2012-11-20,38.514,38.968,38.353,38.77,291381,0
2012-11-21,38.864,39.033,38.609,39.033,196748,0
2012-11-23,39.148,39.489,38.837,39.442,194748,0
2012-11-26,39.178,39.433,38.655,39.28,401645,0
2012-11-27,39.138,39.582,38.893,39.128,359077,0
2012-11-28,38.958,39.574,38.504,39.536,806942,0
2012-11-29,39.724,40.331,39.545,39.734,410714,0
2012-11-30,39.601,39.724,39.109,39.356,720141,0
2012-12-03,39.678,39.734,39.289,39.356,453741,0
2012-12-04,39.109,39.271,38.609,38.837,681616,0
2012-12-05,38.958,39.024,38.127,38.582,473776,0
2012-12-06,38.618,39.327,38.458,39.128,294182,0
2012-12-07,39.187,39.582,38.949,39.518,470231,0
2012-12-10,39.394,39.791,39.234,39.564,546069,0
2012-12-11,39.668,40.178,39.307,40.111,492941,0
2012-12-12,40.237,40.284,39.678,39.791,599119,0
2012-12-13,39.734,40.389,39.591,39.868,476183,0
2012-12-14,39.772,40.038,39.668,39.868,235202,0
2012-12-17,39.96,40.379,39.859,40.266,362319,0
2012-12-18,40.256,40.682,40.141,40.538,563115,0
2012-12-19,40.518,40.682,40.294,40.339,543045,0
2012-12-20,40.311,41.115,40.256,41.115,577027,0
2012-12-21,40.389,41.07,40.227,40.587,572806,0
2012-12-24,40.424,40.663,39.885,40.416,109731,0
2012-12-26,40.416,40.729,40.301,40.5,512425,0
2012-12-27,40.643,41.381,40.587,40.945,509256,0
2012-12-28,40.755,40.916,40.266,40.331,366459,0
2012-12-31,40.093,41.313,40.093,41.2,450393,0
2013-01-02,41.795,43.074,41.446,43.027,819576,0
2013-01-03,43.235,43.5,42.1,42.203,413870,0
2013-01-04,42.364,42.96,42.309,42.865,455881,0
2013-01-07,42.583,43.122,42.563,43.037,229472,0
2013-01-08,42.97,43.453,42.827,43.167,613181,0
2013-01-09,43.216,43.321,42.507,42.96,431553,0
2013-01-10,43.254,43.254,42.392,42.534,596872,0
2013-01-11,42.507,42.791,42.061,42.724,262216,0
2013-01-14,42.771,43.216,42.63,42.753,297413,0
2013-01-15,42.487,42.801,42.43,42.648,409124,0
2013-01-16,42.469,42.62,41.986,42.525,325505,0
2013-01-17,42.801,43.167,42.136,43.009,501072,0
2013-01-18,43.027,43.773,42.591,43.566,599507,0
2013-01-22,43.671,44.578,43.027,44.406,881318,0
2013-01-23,44.249,44.702,43.99,44.143,464771,0
2013-01-24,43.99,44.692,43.87,44.133,403177,0
2013-01-25,43.681,43.963,43.424,43.899,550692,0
2013-01-28,44.094,44.104,43.5,43.706,349397,0
2013-01-29,43.734,44.124,43.594,43.963,319718,0
2013-01-30,43.909,44.172,43.697,43.87,316926,0
2013-01-31,43.87,44.494,43.793,44.056,411301,0
2013-02-01,44.377,45.327,44.094,45.192,631636,0
2013-02-04,44.88,44.929,44.066,44.162,706918,0
2013-02-05,44.295,44.568,44.143,44.2,292114,0
2013-02-06,44.066,44.664,43.671,44.239,605178,0
2013-02-07,44.268,44.406,43.725,43.99,435066,0
2013-02-08,43.936,44.692,43.936,44.209,787059,0
2013-02-11,44.191,44.871,44.028,44.285,374883,0
2013-02-12,44.396,44.416,43.899,44.019,469171,0
2013-02-13,44.01,44.104,42.846,43.017,992489,0
2013-02-14,42.98,43.122,42.345,42.374,744117,0
2013-02-15,42.46,43.662,42.46,42.923,614996,0
2013-02-19,42.931,43.112,42.507,43.009,400340,0
2013-02-20,42.99,43.462,42.525,42.534,417950,0
2013-02-21,42.46,43.064,42.052,42.213,444535,0
2013-02-22,42.875,43.652,42.648,43.584,754901,0
2013-02-25,43.681,43.793,42.696,42.724,586293,0
2013-02-26,42.827,43.652,42.781,43.519,531440,0
2013-02-27,43.519,44.712,43.311,44.305,916468,0
2013-02-28,45.65,46.091,44.748,45.052,1822942,0
2013-03-01,44.929,45.884,44.616,45.668,912294,0
2013-03-04,45.677,46.215,45.356,46.007,763263,0
2013-03-05,46.309,46.99,46.3,46.944,758658,0
2013-03-06,46.907,47.483,46.907,47.113,432109,0
2013-03-07,47.103,47.266,46.828,46.981,391290,0
2013-03-08,47.218,47.256,46.944,47.057,567558,0
2013-03-11,46.828,47.189,46.828,47.189,508705,0
2013-03-12,47.093,47.428,46.784,47,579278,0
2013-03-13,46.971,47.42,46.867,47.323,321619,0
2013-03-14,47.467,47.467,46.963,47.457,394178,0
2013-03-15,47.42,47.485,47.076,47.323,517438,0
2013-03-18,46.857,47.636,46.554,47.457,1497190,0
2013-03-19,47.703,47.966,47.199,47.78,499959,0
2013-03-20,48.216,48.435,47.609,48.387,452220,0
2013-03-21,48.006,48.492,47.892,48.291,355174,0
2013-03-22,48.348,48.681,48.348,48.624,364087,0
2013-03-25,48.758,48.814,48.084,48.549,302604,0
2013-03-26,48.72,48.795,48.036,48.614,326879,0
2013-03-27,48.319,48.651,47.939,48.614,237219,0
2013-03-28,48.738,49.08,48.586,48.863,462560,0
2013-04-01,48.863,49.298,48.272,48.291,498206,0
2013-04-02,48.445,48.633,47.54,47.58,567438,0
2013-04-03,47.53,47.892,46.725,47.161,575396,0
2013-04-04,46.792,48.729,46.783,48.651,705677,0
2013-04-05,47.78,48.18,47.626,48.016,438942,0
2013-04-08,48.113,48.586,47.78,48.567,287392,0
2013-04-09,48.577,48.577,47.892,48.131,434836,0
2013-04-10,48.17,49.308,48.094,49.157,515116,0
2013-04-11,49.166,50.257,49.022,49.498,728897,0
2013-04-12,49.336,49.489,48.748,49.261,566388,0
2013-04-15,49.119,49.336,47.693,47.865,719091,0
2013-04-16,48.104,48.501,47.929,48.301,533098,0
2013-04-17,47.865,48.026,46.954,47.257,638067,0
2013-04-18,47.38,47.54,46.63,47.4,419516,0
2013-04-19,47.485,48.244,47.467,48.045,339111,0
2013-04-22,48.234,48.521,47.846,48.329,326806,0
2013-04-23,48.511,48.881,48.036,48.454,355488,0
2013-04-24,48.445,49.129,48.329,48.853,348363,0
2013-04-25,49.138,49.945,48.853,49.318,423833,0
2013-04-26,49.298,49.993,49.06,49.755,550319,0
2013-04-29,50.116,50.819,49.67,50.296,838648,0
2013-04-30,52.224,53.622,51.435,52.434,1327556,0
2013-05-01,52.453,52.574,51.531,51.9,959968,0
2013-05-02,52.025,52.954,51.957,52.708,944483,0
2013-05-03,52.993,53.203,52.492,53.175,843902,0
2013-05-06,53.184,54.04,53.146,53.943,638880,0
2013-05-07,54.468,55.016,54.153,54.904,1436544,0
2013-05-08,54.617,55.331,54.533,55.141,938449,0
2013-05-09,54.97,55.37,54.608,54.77,842468,0
2013-05-10,54.743,55.292,54.684,55.112,666288,0
2013-05-13,55.093,55.797,54.989,55.331,609645,0
2013-05-14,55.341,56.044,55.341,56.044,352776,0
2013-05-15,54.951,55.606,54.571,54.752,784066,0
2013-05-16,54.617,54.655,53.783,54.106,831905,0
2013-05-17,54.383,54.743,54.106,54.684,455080,0
2013-05-20,54.617,54.789,53.846,53.875,445207,0
2013-05-21,54.06,54.363,54.002,54.096,473095,0
2013-05-22,54.153,54.894,53.622,53.774,400137,0
2013-05-23,54.752,56.47,54.626,56.242,2032585,0
2013-05-24,55.779,56.044,55.39,55.779,697783,0
2013-05-28,56.177,57.193,55.966,56.669,692412,0
2013-05-29,56.232,56.697,55.815,56.308,570081,0
2013-05-30,56.47,56.89,56.09,56.793,10838818,0
2013-05-31,56.309,56.778,56.1,56.299,1372576,0
2013-06-03,56.223,56.755,55.789,56.727,1405392,0
2013-06-04,56.623,57.647,56.519,57.166,1338184,0
2013-06-05,57.183,57.247,55.302,55.426,893695,0
2013-06-06,55.351,56.499,55.007,56.47,1064319,0
2013-06-07,56.926,57.619,56.413,57.497,526881,0
2013-06-10,57.895,58.17,57.402,57.676,555664,0
2013-06-11,56.87,57.221,56.327,56.803,647322,0
2013-06-12,56.993,57.336,56.317,56.64,487209,0
2013-06-13,56.469,57.404,56.127,57.203,470873,0
2013-06-14,57.249,57.278,56.595,56.793,358313,0
2013-06-17,57.128,57.509,56.382,56.754,550250,0
2013-06-18,56.918,57.823,56.918,57.603,501812,0
2013-06-19,57.586,57.976,56.945,56.963,436726,0
2013-06-20,56.372,56.45,54.676,54.831,762113,0
2013-06-21,54.992,55.191,54.144,54.802,1218780,0
2013-06-24,53.846,54.545,53.134,54.335,1002637,0
2013-06-25,54.772,55.25,54.295,54.869,706643,0
2013-06-26,55.385,55.533,54.907,54.982,734344,0
2013-06-27,55.533,56.118,55.394,56.041,569607,0
2013-06-28,56.012,56.44,55.336,55.421,4920398,0
2013-07-01,55.849,57.519,55.669,57.099,774112,0
2013-07-02,57.175,57.698,57.06,57.316,711279,0
2013-07-03,56.927,57.765,56.909,57.404,606407,0
2013-07-05,58.089,58.44,57.424,58.146,457429,0
2013-07-08,58.395,58.596,58.005,58.31,778795,0
2013-07-09,58.68,59.338,58.116,59.224,444246,0
2013-07-10,59.128,59.48,58.671,59.319,310113,0
2013-07-11,59.938,60.264,59.414,60.042,426661,0
2013-07-12,59.929,60.795,59.852,60.355,444427,0
2013-07-15,60.71,61.061,60.273,60.627,408679,0
2013-07-16,60.959,61.138,60.032,60.197,546174,0
2013-07-17,60.292,60.394,59.996,60.091,409492,0
2013-07-18,60.091,60.959,60.081,60.949,652721,0
2013-07-19,60.805,61.027,60.414,60.597,438245,0
2013-07-22,60.522,60.883,60.355,60.627,604830,0
2013-07-23,61.302,61.424,55.915,56.64,3298517,0
2013-07-24,57.306,58.367,57.128,58.146,2239392,0
2013-07-25,58.175,58.661,57.775,58.615,1122894,0
2013-07-26,58.469,59.673,58.386,59.434,1398600,0
2013-07-29,59.108,59.358,58.756,58.976,569286,0
2013-07-30,59.166,59.528,58.738,59.214,525294,0
2013-07-31,59.309,59.948,59.224,59.644,531981,0
2013-08-01,60.042,61.664,59.9,60.815,852218,0
2013-08-02,60.71,60.854,60.052,60.187,592271,0
2013-08-05,60.187,61.376,60.12,60.997,619929,0
2013-08-06,60.941,61.138,59.872,59.996,781794,0
2013-08-07,60.042,60.187,59.548,59.567,683966,0
2013-08-08,59.767,60.235,59.682,59.757,499514,0
2013-08-09,59.767,60.11,59.387,59.825,442253,0
2013-08-12,59.558,60.206,59.444,59.48,538276,0
2013-08-13,59.49,59.577,58.347,59.204,676861,0
2013-08-14,59.062,59.682,58.652,59.558,509712,0
2013-08-15,58.976,59.214,58.489,58.709,542415,0
2013-08-16,58.671,58.7,58.136,58.576,445389,0
2013-08-19,58.576,58.833,58.126,58.165,510313,0
2013-08-20,58.146,59.309,58.136,59.004,292257,0
2013-08-21,58.881,59.174,58.479,58.615,256107,0
2013-08-22,58.957,59.806,58.69,59.634,239883,0
2013-08-23,59.701,59.909,58.919,59.3,266072,0
2013-08-26,59.368,59.682,58.813,58.966,402733,0
2013-08-27,58.357,58.586,58.07,58.29,381032,0
2013-08-28,58.205,59.128,58.005,58.9,304390,0
2013-08-29,58.833,59.309,58.528,59.138,261851,0
2013-08-30,59.081,59.118,58.469,58.556,504956,0
2013-09-03,58.729,59.255,58.087,58.576,724446,0
2013-09-04,58.527,59.284,58.422,59.216,357102,0
2013-09-05,59.14,59.473,58.901,59.176,221238,0
2013-09-06,59.236,59.463,58.222,58.69,540146,0
2013-09-09,59.128,60.11,59.128,60.081,1174548,0
2013-09-10,60.743,61.691,60.419,61.664,474110,0
2013-09-11,61.443,62.142,61.281,61.988,390287,0
2013-09-12,62.062,62.495,61.691,62.379,396801,0
2013-09-13,62.427,63.271,62.054,63.211,399192,0
2013-09-16,63.881,64.035,62.917,63.349,393540,0
2013-09-17,63.487,63.92,63.033,63.92,391542,0
2013-09-18,63.958,64.454,63.378,64.321,314925,0
2013-09-19,64.254,64.733,64.129,64.647,240742,0
2013-09-20,64.723,64.723,63.29,63.804,522660,0
2013-09-23,63.711,64.254,63.033,64.035,349144,0
2013-09-24,64.293,64.816,63.663,64.35,497987,0
2013-09-25,64.254,64.56,63.459,63.948,236069,0
2013-09-26,63.996,64.789,63.872,64.676,290718,0
2013-09-27,64.463,64.772,64.064,64.58,467133,0
2013-09-30,63.576,65.373,63.546,64.963,1001850,0
2013-10-01,65.029,66.491,65.001,66.463,765828,0
2013-10-02,65.069,66.847,65.069,66.567,880558,0
2013-10-03,65.47,66.357,64.981,65.335,1648889,0
2013-10-04,65.257,66.023,64.933,65.707,382617,0
2013-10-07,65.059,65.832,65.02,65.353,601206,0
2013-10-08,65.353,65.677,64.435,64.463,750664,0
2013-10-09,64.454,64.57,63.614,63.663,812359,0
2013-10-10,64.331,64.435,63.702,64.227,980377,0
2013-10-11,63.978,65.383,63.978,65.353,611523,0
2013-10-14,65.088,66.004,64.772,65.822,581951,0
2013-10-15,64.379,64.379,62.035,62.044,2478426,0
2013-10-16,62.714,63.881,62.572,63.731,1064754,0
2013-10-17,63.516,63.748,63.033,63.702,697026,0
2013-10-18,64.045,64.331,63.405,64.1,820308,0
2013-10-21,64.045,64.427,63.929,64.035,548614,0
2013-10-22,64.139,64.341,63.634,64.254,661145,0
2013-10-23,64.054,64.254,63.142,63.431,562621,0
2013-10-24,63.682,64.521,63.3,64.427,976128,0
2013-10-25,64.58,64.913,64.198,64.541,450594,0
2013-10-28,64.694,65.001,64.254,64.657,335949,0
2013-10-29,64.893,65.403,64.56,65.353,444993,0
2013-10-30,65.594,65.594,64.58,64.883,395756,0
2013-10-31,64.893,64.933,63.958,64.11,511491,0
2013-11-01,64.218,64.435,63.654,63.948,396738,0
2013-11-04,64.129,64.657,63.978,64.149,313318,0
2013-11-05,63.958,65.47,63.663,65.02,444150,0
2013-11-06,65.363,65.535,64.846,64.943,265795,0
2013-11-07,65.049,65.267,63.731,63.766,326795,0
2013-11-08,63.738,64.789,63.738,64.629,294811,0
2013-11-11,64.78,65.452,64.78,64.826,305566,0
2013-11-12,64.772,65.461,64.619,65.432,450088,0
2013-11-13,64.943,66.177,64.798,66.167,378042,0
2013-11-14,66.138,66.204,65.657,66.177,309341,0
2013-11-15,66.177,66.397,65.344,65.812,334177,0
2013-11-18,65.89,65.984,64.57,64.883,342924,0
2013-11-19,64.686,64.923,64.208,64.686,668711,0
2013-11-20,64.963,65.335,64.647,65.001,382613,0
2013-11-21,65.287,66.367,65.078,66.11,478302,0
2013-11-22,66.1,67.017,66.07,66.683,397694,0
2013-11-25,66.76,66.865,65.946,66.463,346132,0
2013-11-26,66.427,66.567,66.213,66.348,358938,0
2013-11-27,66.702,66.702,65.984,66.262,317827,0
2013-11-29,66.387,66.577,66.023,66.09,177546,0
2013-12-02,65.766,66.09,65.383,65.555,363206,0
2013-12-03,65.059,65.496,64.798,65.238,627755,0
2013-12-04,64.933,66.013,64.933,65.687,363530,0
2013-12-05,65.851,66.528,65.442,66.262,419240,0
2013-12-06,66.3,66.865,66.13,66.711,258227,0
2013-12-09,67.313,68.041,67.161,67.515,656440,0
2013-12-10,67.497,67.658,66.673,66.673,447530,0
2013-12-11,66.663,66.979,65.897,66.176,353822,0
2013-12-12,65.915,66.406,65.466,66.185,414201,0
2013-12-13,66.25,66.528,66.058,66.337,384518,0
2013-12-16,66.604,67.172,66.426,66.644,329428,0
2013-12-17,66.604,66.855,66.426,66.653,456141,0
2013-12-18,66.79,67.076,65.704,67.076,459401,0
2013-12-19,66.949,67.106,65.634,65.849,383754,0
2013-12-20,65.054,66.137,64.898,66.108,857953,0
2013-12-23,66.147,66.921,66.068,66.81,374277,0
2013-12-24,66.902,67.258,66.848,66.979,474223,0
2013-12-26,67.047,68.132,66.969,67.767,323512,0
2013-12-27,68.006,68.122,67.182,67.305,250023,0
2013-12-30,67.266,67.324,66.741,67.038,250457,0
2013-12-31,67.258,67.479,66.472,66.78,376870,0
2014-01-02,66.78,66.78,65.907,66.098,424853,0
2014-01-03,66.166,66.396,65.972,66.137,433358,0
2014-01-06,66.299,66.538,65.849,66.25,834004,0
2014-01-07,66.673,67.086,66.491,66.8,507932,0
2014-01-08,66.751,67.286,66.547,66.902,887993,0
2014-01-09,67.23,67.68,66.673,67.382,601269,0
2014-01-10,67.555,68.418,67.343,68.273,650603,0
2014-01-13,68.447,69.002,67.767,68.026,651955,0
2014-01-14,68.141,68.341,67.759,68.075,375832,0
2014-01-15,68.187,68.762,67.489,68.273,638993,0
2014-01-16,68.197,68.668,67.872,68.15,464611,0
2014-01-17,68.253,68.722,68.113,68.696,688680,0
2014-01-21,69.03,69.234,68.696,69.039,604635,0
2014-01-22,69.039,70.384,69.03,70.364,642168,0
2014-01-23,70.288,70.374,69.703,69.849,723238,0
2014-01-24,69.514,69.693,68.244,68.244,677443,0
2014-01-27,68.273,68.505,66.751,67.22,497850,0
2014-01-28,67.343,67.814,66.78,66.979,501544,0
2014-01-29,66.51,66.663,65.694,65.868,820336,0
2014-01-30,66.51,67.076,65.953,66.702,1020710,0
2014-01-31,65.973,68.075,65.675,67.7,673652,0
2014-02-03,67.775,68.122,64.421,64.793,1044969,0
2014-02-04,65.006,65.963,64.87,65.485,901149,0
2014-02-05,65.273,65.369,63.45,64.401,1390549,0
2014-02-06,64.506,65.438,64.257,64.87,550263,0
2014-02-07,65.148,66.653,64.948,66.634,549215,0
2014-02-10,66.491,67.086,66.185,66.998,494060,0
2014-02-11,67.162,67.862,66.848,67.555,361501,0
2014-02-12,67.739,67.986,67.115,67.89,433252,0
2014-02-13,67.536,69.02,67.324,68.842,443592,0
2014-02-14,68.677,69.414,68.457,69.206,363672,0
2014-02-18,69.264,69.55,68.89,69.089,598655,0
2014-02-19,68.792,69.8,68.619,68.88,487689,0
2014-02-20,68.965,69.533,68.762,69.281,372691,0
2014-02-21,69.444,70.334,69.118,70.23,561706,0
2014-02-24,70.23,71.754,70.211,71.611,976840,0
2014-02-25,73.778,74.535,71.122,71.938,1257877,0
2014-02-26,72.386,74.679,72.158,74.447,1418586,0
2014-02-27,74.305,75.121,73.953,74.776,965282,0
2014-02-28,75.042,76.127,74.89,75.8,891216,0
2014-03-03,74.89,75.752,74.475,75.531,781489,0
2014-03-04,76.155,76.635,75.876,76.202,680660,0
2014-03-05,76.348,76.348,75.609,75.847,364546,0
2014-03-06,75.819,76.385,75.648,75.926,358919,0
2014-03-07,76.182,76.385,75.648,76.07,338793,0
2014-03-10,76.107,76.491,75.667,76.28,334864,0
2014-03-11,76.395,76.826,75.465,75.79,404592,0
2014-03-12,75.55,76.926,75.417,76.867,565821,0
2014-03-13,77.241,77.399,75.608,75.896,672951,0
2014-03-14,76.648,77.079,76.223,76.521,447010,0
2014-03-17,76.946,77.446,76.705,76.965,392880,0
2014-03-18,77.138,77.53,76.648,76.926,403258,0
2014-03-19,76.744,76.946,75.157,75.282,442366,0
2014-03-20,75.109,76.003,74.896,75.828,540692,0
2014-03-21,76.071,76.531,74.531,74.571,777353,0
2014-03-24,74.839,75.119,72.916,73.908,745845,0
2014-03-25,74.511,75.1,73.589,73.713,341118,0
2014-03-26,74.02,74.145,72.617,72.656,412971,0
2014-03-27,72.472,72.675,71.896,72.385,394852,0
2014-03-28,72.424,74.106,72.424,73.319,425135,0
2014-03-31,73.752,74.32,73.684,74.03,324406,0
2014-04-01,74.059,75.667,74.059,75.618,490748,0
2014-04-02,75.79,75.896,74.924,75.212,487992,0
2014-04-03,75.436,75.926,74.425,74.655,448426,0
2014-04-04,75.09,75.09,72.32,72.55,532804,0
2014-04-07,72.146,72.33,70.222,70.868,744135,0
2014-04-08,71.078,72.876,70.799,72.856,654820,0
2014-04-09,72.906,73.752,72.405,73.684,407476,0
2014-04-10,73.645,73.79,71.261,71.454,370301,0
2014-04-11,70.819,71.434,69.653,69.934,660299,0
2014-04-14,70.868,71.743,70.356,70.934,385435,0
2014-04-15,70.819,71.647,70.521,71.338,558609,0
2014-04-16,72.059,72.203,71.637,72.108,232787,0
2014-04-17,72.116,72.569,71.414,71.444,260150,0
2014-04-21,71.319,71.952,71.175,71.52,204619,0
2014-04-22,71.627,72.732,71.474,72.627,281404,0
2014-04-23,72.781,72.963,72.174,72.385,443099,0
2014-04-24,72.742,72.771,71.627,72.222,387586,0
2014-04-25,71.77,72.174,70.914,70.943,223703,0
2014-04-28,71.29,71.53,68.933,69.915,401570,0
2014-04-29,70.232,70.692,69.307,69.81,507961,0
2014-04-30,69.731,71.693,69.493,71.539,712811,0
2014-05-01,71.733,71.79,68.789,69.057,1002737,0
2014-05-02,69.262,70.664,69.106,70.203,552093,0
2014-05-05,69.81,70.203,69.165,69.74,420007,0
2014-05-06,69.463,70.117,69.175,69.493,500670,0
2014-05-07,69.78,70.049,68.356,68.819,524869,0
2014-05-08,68.567,69.503,67.99,68.414,538776,0
2014-05-09,68.376,68.711,67.884,68.483,510672,0
2014-05-12,68.857,69.79,68.586,69.683,428674,0
2014-05-13,69.624,69.82,68.857,68.972,298417,0
2014-05-14,68.779,68.924,68.288,68.53,330235,0
2014-05-15,68.405,68.615,67.615,68.492,386517,0
2014-05-16,68.414,68.887,68.127,68.799,179053,0
2014-05-19,68.586,69.82,68.586,69.271,292568,0
2014-05-20,69.165,69.165,68.088,68.52,456230,0
2014-05-21,68.559,69.195,68.248,69,232358,0
2014-05-22,69.037,70.472,69.037,70.366,393129,0
2014-05-23,70.501,70.521,69.849,70.117,299552,0
2014-05-27,70.434,70.597,70.135,70.539,292428,0
2014-05-28,70.203,70.637,69.653,69.653,329015,0
2014-05-29,69.895,70.117,69.325,69.703,215072,0
2014-05-30,69.541,69.74,69.214,69.683,323919,0
2014-06-02,69.82,70.251,68.952,70.203,254776,0
2014-06-03,69.97,70.232,69.523,69.895,251062,0
2014-06-04,69.731,70.655,69.703,70.434,212297,0
2014-06-05,70.567,70.934,70.089,70.511,221068,0
2014-06-06,70.549,71.28,70.308,71.088,218487,0
2014-06-09,71.049,71.233,70.444,70.617,151256,0
2014-06-10,70.914,71.117,69.541,70.27,372108,0
2014-06-11,70.008,70.955,69.837,70.801,249636,0
2014-06-12,70.821,70.821,69.729,69.837,271934,0
2014-06-13,69.847,70.346,69.613,70.008,220994,0
2014-06-16,69.867,70.048,69.546,69.661,247944,0
2014-06-17,68.398,68.814,67.779,68.524,1010705,0
2014-06-18,68.427,69.48,68.1,69.48,438923,0
2014-06-19,69.641,70.145,69.267,69.332,346617,0
2014-06-20,69.161,69.49,69.043,69.295,657304,0
2014-06-23,69.44,69.44,68.705,69.083,590450,0
2014-06-24,69.103,69.876,68.774,69.604,545196,0
2014-06-25,69.372,70.184,69.073,69.894,336184,0
2014-06-26,69.894,70.175,69.45,70.038,437246,0
2014-06-27,69.914,70.792,69.758,70.435,436322,0
2014-06-30,70.27,70.578,69.924,70.54,447729,0
2014-07-01,70.684,71.728,70.684,71.458,434262,0
2014-07-02,71.284,71.468,70.55,70.86,331668,0
2014-07-03,70.869,71.196,70.618,71.061,281393,0
2014-07-07,71.013,71.313,70.763,70.985,301021,0
2014-07-08,70.821,71.351,70.473,70.841,506180,0
2014-07-09,71.11,72.075,71.11,72.028,279359,0
2014-07-10,71.13,71.488,70.782,71.13,327843,0
2014-07-11,71.013,71.255,70.665,71.013,193492,0
2014-07-14,71.255,71.398,70.906,71.081,203739,0
2014-07-15,71.061,71.304,70.327,70.694,275222,0
2014-07-16,71.061,71.294,70.155,70.493,648610,0
2014-07-17,70.028,70.618,69.49,70.068,439295,0
2014-07-18,70.464,71.304,70.165,70.675,399539,0
2014-07-21,70.628,71.032,70.406,70.831,548322,0
2014-07-22,71.688,73.773,71.468,73.455,1278864,0
2014-07-23,73.628,73.763,72.731,72.799,609598,0
2014-07-24,72.905,72.973,71.988,72.008,465329,0
2014-07-25,71.853,72.036,71.388,71.642,455079,0
2014-07-28,71.785,72.036,71.379,71.458,344542,0
2014-07-29,71.824,72.008,71.245,71.294,407510,0
2014-07-30,71.573,71.728,70.568,70.985,312769,0
2014-07-31,70.175,70.714,69.49,69.49,410028,0
2014-08-01,69.103,69.884,67.326,67.723,1020710,0
2014-08-04,68.891,69.093,68.379,68.814,840614,0
2014-08-05,68.58,69.352,68.467,68.814,597058,0
2014-08-06,68.619,69.529,68.563,68.844,470176,0
2014-08-07,69.151,69.613,68.744,68.854,327353,0
2014-08-08,68.987,69.546,68.91,69.546,420055,0
2014-08-11,69.904,70.232,69.48,70.213,281186,0
2014-08-12,70.242,71.236,70.222,71.13,561426,0
2014-08-13,71.418,72.028,71.003,71.892,345116,0
2014-08-14,71.862,72.163,71.534,72.143,199521,0
2014-08-15,72.373,72.373,71.448,71.948,221905,0
2014-08-18,72.2,72.741,72.2,72.422,233265,0
2014-08-19,72.674,72.77,72.356,72.529,163442,0
2014-08-20,72.422,72.529,71.814,72.056,270855,0
2014-08-21,72.209,72.297,71.622,72.143,349873,0
2014-08-22,71.998,71.998,71.438,71.448,262352,0
2014-08-25,71.998,72.47,71.756,72.413,183611,0
2014-08-26,72.393,72.885,72.123,72.625,229899,0
2014-08-27,72.714,72.78,72.365,72.538,239173,0
2014-08-28,72.317,72.789,72.028,72.635,191255,0
2014-08-29,72.664,73.069,72.413,72.818,285996,0
2014-09-02,73.012,73.494,72.799,73.35,322662,0
2014-09-03,73.494,73.581,72.684,72.973,337274,0
2014-09-04,72.915,73.29,72.519,72.75,168666,0
2014-09-05,72.615,73.802,72.529,73.763,205265,0
2014-09-08,73.666,73.831,73.042,73.407,346559,0
2014-09-09,73.204,73.581,72.809,72.905,278647,0
2014-09-10,72.827,73.601,72.818,73.561,271594,0
2014-09-11,73.455,73.959,73.349,73.822,204802,0
2014-09-12,73.822,73.842,73.309,73.62,280359,0
2014-09-15,73.755,73.921,73.445,73.794,210544,0
2014-09-16,73.553,74.327,73.358,74.151,434028,0
2014-09-17,74.161,74.499,73.812,74.141,314685,0
2014-09-18,74.365,74.559,73.862,74.307,391151,0
2014-09-19,74.336,74.782,73.882,74.559,527192,0
2014-09-22,74.499,74.519,73.261,73.455,267146,0
2014-09-23,73.388,73.968,73.27,73.425,278876,0
2014-09-24,73.425,74.064,73.406,73.941,177705,0
2014-09-25,74.006,74.064,73.358,73.882,312543,0
2014-09-26,73.976,75.391,73.794,74.819,349076,0
2014-09-29,74.171,75.295,74.015,75.168,371083,0
2014-09-30,74.976,75.082,74.084,74.519,619540,0
2014-10-01,74.46,74.868,73.666,74.655,1383491,0
2014-10-02,74.782,75.323,74.433,75.121,571604,0
2014-10-03,75.411,75.703,75.121,75.236,571801,0
2014-10-06,75.362,75.574,74.888,75.382,361378,0
2014-10-07,74.995,75.216,74.297,74.375,475031,0
2014-10-08,74.608,75.536,73.892,75.449,627135,0
2014-10-09,75.44,75.478,74.211,74.27,416910,0
2014-10-10,74.131,74.926,73.784,73.986,512380,0
2014-10-13,73.726,74.985,73.241,73.319,808462,0
2014-10-14,75.74,81.83,75.526,81.628,2352692,0
2014-10-15,80.802,82.043,80.669,81,1604581,0
2014-10-16,79.935,81.655,79.895,81.269,1106169,0
2014-10-17,82.015,82.307,81.638,82.149,580430,0
2014-10-20,82.169,83.418,82.169,83.274,413164,0
2014-10-21,83.177,83.535,82.547,83.264,886559,0
2014-10-22,83.388,84.087,83.05,83.709,571573,0
2014-10-23,84.116,84.657,83.805,84.532,791010,0
2014-10-24,84.56,85.24,84.289,84.9,504961,0
2014-10-27,84.87,85.548,84.589,85.461,330455,0
2014-10-28,85.849,86.179,85.22,86.179,406494,0
2014-10-29,85.724,86.275,85.385,86.159,353930,0
2014-10-30,86.149,86.469,85.811,86.063,284698,0
2014-10-31,86.372,86.488,85.821,85.975,551076,0
2014-11-03,86.323,86.838,86.014,86.71,408710,0
2014-11-04,86.809,87.506,86.809,87.388,479728,0
2014-11-05,87,87.659,86.75,87.631,502227,0
2014-11-06,87.745,88.328,87.207,87.97,506892,0
2014-11-07,87.765,88.009,87.487,87.921,309337,0
2014-11-10,87.989,89.314,87.736,89.162,273550,0
2014-11-11,89.353,89.452,88.387,88.666,273770,0
2014-11-12,88.268,88.946,87.883,88.745,446546,0
2014-11-13,89.074,89.518,88.464,88.955,264660,0
2014-11-14,89.034,89.548,88.387,88.558,249872,0
2014-11-17,88.577,89.181,88.114,88.133,304727,0
2014-11-18,88.268,88.917,88.114,88.616,315259,0
2014-11-19,88.706,88.814,87.755,88.513,280435,0
2014-11-20,88.278,90.139,88.183,89.538,373153,0
2014-11-21,90.245,90.322,89.373,89.761,348974,0
2014-11-24,89.876,90.681,89.393,90.411,262911,0
2014-11-25,90.322,90.671,89.876,90.206,323077,0
2014-11-26,90.159,90.641,89.876,90.274,200531,0
2014-11-28,89.886,92.462,89.886,90.876,236116,0
2014-12-01,90.817,92.685,90.612,91.214,395101,0
2014-12-02,91.214,92.21,91.176,92.074,601175,0
2014-12-03,92.289,92.928,91.852,92.665,240065,0
2014-12-04,92.694,93.297,92.443,92.89,318572,0
2014-12-05,93.052,93.158,91.667,91.882,373008,0
2014-12-08,91.264,93.034,91.037,92.374,279689,0
2014-12-09,91.932,92.016,90.904,91.912,197348,0
2014-12-10,91.564,92.23,90.254,90.361,247663,0
2014-12-11,90.769,91.876,90.672,91.379,392222,0
2014-12-12,90.953,92.896,90.332,92.304,265526,0
2014-12-15,92.147,92.536,90.799,91.266,331834,0
2014-12-16,91.001,91.119,89.575,90.216,430534,0
2014-12-17,90.449,91.187,89.226,90.711,446811,0
2014-12-18,91.158,91.7,90.419,91.7,445425,0
2014-12-19,91.946,93.624,91.906,92.905,781922,0
2014-12-22,93.04,94.322,92.294,93.108,350123,0
2014-12-23,93.225,94.128,92.71,92.837,327328,0
2014-12-24,92.827,93.818,92.546,92.614,129328,0
2014-12-26,92.566,93.059,92.498,92.671,167509,0
2014-12-29,92.768,93.314,92.556,92.661,336876,0
2014-12-30,92.75,93.584,92.041,92.157,358291,0
2014-12-31,92.585,92.797,91.408,91.428,302417,0
2015-01-02,91.557,92.255,90.827,91.547,413071,0
2015-01-05,92.585,93.147,91.35,92.69,587875,0
2015-01-06,91.671,92.857,90.459,91.547,749580,0
2015-01-07,92.576,94.748,92.196,94.664,643428,0
2015-01-08,95.574,97.859,95.314,97.839,727686,0
2015-01-09,97.839,97.958,96.887,97.573,699786,0
2015-01-12,97.772,99.232,97.583,99.153,439875,0
2015-01-13,99.52,100.88,98.288,98.736,653523,0
2015-01-14,97.323,99.133,95.894,96.032,790581,0
2015-01-15,95.156,95.525,92.118,94.013,1526216,0
2015-01-16,93.683,95.702,93.002,95.623,725541,0
2015-01-20,96.069,96.069,94.303,94.674,491378,0
2015-01-21,94.448,94.964,94.022,94.545,402884,0
2015-01-22,95.148,96.265,94.565,96.127,335174,0
2015-01-23,96.255,96.682,95.224,95.244,411576,0
2015-01-26,95.148,96.041,95.128,95.867,383904,0
2015-01-27,95.194,96.487,94.915,96.051,356820,0
2015-01-28,96.897,98.008,96.059,96.985,484497,0
2015-01-29,97.215,98.637,96.147,98.338,546722,0
2015-01-30,97.504,98.22,96.137,96.167,482805,0
2015-02-02,96.702,96.877,93.943,95.224,435858,0
2015-02-03,95.924,96.546,94.635,96.478,295355,0
2015-02-04,95.459,97.583,95.409,96.818,309965,0
2015-02-05,97.092,97.494,96.157,96.837,237564,0
2015-02-06,96.935,97.455,96.069,96.955,292512,0
2015-02-09,96.302,96.965,95.148,95.758,257471,0
2015-02-10,96.438,98.536,96.312,97.988,314654,0
2015-02-11,98.18,98.387,96.818,97.523,226804,0
2015-02-12,97.583,97.978,96.672,97.632,329598,0
2015-02-13,97.185,97.7,96.294,97.092,235654,0
2015-02-17,97.092,97.948,96.565,97.73,208099,0
2015-02-18,97.802,99.124,97.602,98.889,377215,0
2015-02-19,99.252,99.53,98.607,98.785,309976,0
2015-02-20,98.968,100.08,98.706,99.52,475352,0
2015-02-23,99.55,101.72,99.52,101.45,950510,0
2015-02-24,100.48,103.38,99.104,100.51,1661330,0
2015-02-25,100.51,101.87,99.53,100.89,681466,0
2015-02-26,100.86,101.84,100.66,100.96,375499,0
2015-02-27,100.96,100.96,98.397,98.567,687771,0
2015-03-02,98.948,101.46,98.775,101.4,609541,0
2015-03-03,101.51,101.51,99.63,99.83,490373,0
2015-03-04,99.172,100.3,98.765,100.27,358329,0
2015-03-05,100.71,101.47,100.21,100.36,312702,0
2015-03-06,100.1,100.1,97.742,97.929,364303,0
2015-03-09,98.457,98.988,97.782,98.407,329593,0
2015-03-10,98.022,98.022,96.137,96.147,598933,0
2015-03-11,96.498,96.859,95.447,95.601,503109,0
2015-03-12,95.611,98.258,95.601,98.092,496434,0
2015-03-13,97.839,98.607,96.935,97.121,218288,0
2015-03-16,97.792,99.054,97.39,98.889,323017,0
2015-03-17,98.889,99.75,98.617,99.487,323119,0
2015-03-18,99.487,99.72,98.013,99.51,371789,0
2015-03-19,99.497,101.5,99.497,101.06,300017,0
2015-03-20,101.68,102.27,101.49,101.91,715135,0
2015-03-23,101.77,102.07,100.7,101.31,262644,0
2015-03-24,101.17,102.1,100.67,101.38,386059,0
2015-03-25,101.27,101.27,98.467,98.467,218801,0
2015-03-26,98.022,98.869,97.082,97.919,266955,0
2015-03-27,97.978,99.172,97.72,98.417,295500,0
2015-03-30,99.094,100.06,98.526,99.87,274554,0
2015-03-31,99.72,99.88,97.839,97.929,332234,0
2015-04-01,97.662,98.18,96.625,97.879,333080,0
2015-04-02,97.672,98.447,96.995,98.357,247653,0
2015-04-06,97.563,98.899,97.39,98.18,512451,0
2015-04-07,98.131,98.318,96.761,96.8,387729,0
2015-04-08,96.722,98.21,96.722,97.672,535041,0
2015-04-09,97.215,98.042,96.079,96.615,618381,0
2015-04-10,96.83,98.308,96.82,97.879,446227,0
2015-04-13,97.602,98.367,97.39,97.583,328664,0
2015-04-14,97.583,97.879,95.543,95.923,568925,0
2015-04-15,96.373,97.465,95.457,95.797,536238,0
2015-04-16,96.439,98.022,96.197,97.811,574101,0
2015-04-17,97.225,97.7,96.147,96.655,306281,0
2015-04-20,97.39,98.013,96.741,97.063,299838,0
2015-04-21,97.342,97.514,96.712,96.81,277486,0
2015-04-22,96.392,97.899,96.032,97.195,624156,0
2015-04-23,104.21,107.77,104.07,106.39,2475914,0
2015-04-24,107.14,111.04,106.85,111,1209864,0
2015-04-27,110.78,110.86,107.18,107.39,807543,0
2015-04-28,107.48,109.23,106.27,108.86,509783,0
2015-04-29,108.24,108.48,105.3,106.55,530935,0
2015-04-30,105.98,106.83,104.9,105.03,441402,0
2015-05-01,105.73,107.19,104.66,105.51,359980,0
2015-05-04,105.97,107.07,105.03,105.11,421278,0
2015-05-05,105.11,106.63,102.89,102.97,506702,0
2015-05-06,103.35,104.03,102.52,103.38,352417,0
2015-05-07,103.13,105.77,102.89,105.11,358038,0
2015-05-08,106.33,107.12,105.53,106.3,373327,0
2015-05-11,106.27,107.63,105.74,106.99,359466,0
2015-05-12,106.3,107.09,104.7,106.23,542804,0
2015-05-13,106.18,106.89,105.67,105.85,233894,0
2015-05-14,106.48,107.32,105.65,107.06,297758,0
2015-05-15,107.37,107.53,106.39,107.47,253490,0
2015-05-18,107.39,108.37,106.95,108.19,295549,0
2015-05-19,108.44,108.5,107.41,107.67,263136,0
2015-05-20,107.42,108.24,106.41,107.54,183584,0
2015-05-21,107.17,107.51,106.77,107.21,173317,0
2015-05-22,107.21,107.38,106.11,106.2,195288,0
2015-05-26,105.97,106.35,104.63,105.73,332834,0
2015-05-27,105.7,106.58,105.7,105.82,432263,0
2015-05-28,106.37,107.13,105.77,106.37,377057,0
2015-05-29,106.28,106.84,105.42,105.83,415630,0
2015-06-01,106.74,106.88,105.61,106.22,560638,0
2015-06-02,105.65,106.59,105.23,106.04,622615,0
2015-06-03,106.65,106.98,105.92,106.16,497768,0
2015-06-04,105.92,106.51,105.38,106.2,596442,0
2015-06-05,106.01,107.32,105.37,107.14,540586,0
2015-06-08,106.85,107.71,106.18,107.02,455673,0
2015-06-09,107.11,107.67,105.96,107.56,365167,0
2015-06-10,107.64,109.64,107.13,109.46,319208,0
2015-06-11,109.81,110.27,108.8,109.31,261440,0
2015-06-12,109.05,110.46,108.78,109.66,231612,0
2015-06-15,108.55,108.74,107.74,108.22,225469,0
2015-06-16,107.96,108.8,107.77,108.18,208471,0
2015-06-17,107.51,108.88,107.34,108.32,216764,0
2015-06-18,108.74,110.56,108.68,109.94,275640,0
2015-06-19,110.08,110.14,109.21,109.29,365335,0
2015-06-22,110.16,111.23,109.53,111.21,354688,0
2015-06-23,111.32,111.32,110.2,110.97,216119,0
2015-06-24,110.67,111.17,108.94,109.02,388783,0
2015-06-25,109.65,110.24,108.56,109.1,604113,0
2015-06-26,109.83,112.54,109.42,112.22,899004,0
2015-06-29,109.53,111.74,109.23,111.34,751764,0
2015-06-30,111.45,112.28,110.45,110.76,571891,0
2015-07-01,112.09,112.72,111.74,111.87,390935,0
2015-07-02,112,112.33,110.57,111.23,302774,0
2015-07-06,110.38,110.7,109.85,110.5,421856,0
2015-07-07,110.73,111.3,109.48,110.78,455646,0
2015-07-08,109.78,111.82,109.77,110.6,434860,0
2015-07-09,111.78,112.31,110.92,111.04,613739,0
2015-07-10,112.33,113.53,111.35,113.2,353868,0
2015-07-13,114.58,116.93,113.96,116.63,720228,0
2015-07-14,116.43,116.9,115.46,116.02,549596,0
2015-07-15,116.03,116.52,115.16,115.77,561204,0
2015-07-16,114.22,116.21,111.85,112.86,1337960,0
2015-07-17,112.5,112.61,107.02,107.47,2299114,0
2015-07-20,107.41,109.21,107.41,108.43,780536,0
2015-07-21,108.36,108.95,107.53,108.76,548822,0
2015-07-22,108.61,110.23,108.61,109.68,623158,0
2015-07-23,110.08,110.59,108.91,109.03,478685,0
2015-07-24,109.7,110.13,108.29,108.36,543499,0
2015-07-27,108.14,109.78,107.98,108.7,463734,0
2015-07-28,108.85,109.37,108.16,109.15,380284,0
2015-07-29,108.98,111.15,108.98,110.86,446942,0
2015-07-30,110.86,111.42,109.47,111.19,302158,0
2015-07-31,111.53,112.23,110.76,111.19,374859,0
2015-08-03,111.19,112.01,110.75,111.61,345206,0
2015-08-04,111.75,112.9,111.3,112.53,363185,0
2015-08-05,112.83,113.55,111.59,111.74,410183,0
2015-08-06,111.75,112.1,109.04,109.22,493787,0
2015-08-07,109.32,110.93,108.21,110.79,426156,0
2015-08-10,111.08,111.74,109.88,110.51,302057,0
2015-08-11,110.06,110.91,108.98,110.84,569532,0
2015-08-12,109.38,109.78,107.03,109.26,422061,0
2015-08-13,109.35,111.79,109.32,111.54,341272,0
2015-08-14,111.54,111.82,110.53,111.51,245127,0
2015-08-17,111.1,112.3,110.25,112.3,302978,0
2015-08-18,112.31,112.37,110.23,110.27,327654,0
2015-08-19,109.77,109.77,107.83,107.95,769784,0
2015-08-20,107.32,107.72,104.81,105.14,583431,0
2015-08-21,103.7,104.57,102.01,102.04,912417,0
2015-08-24,97.303,102.81,96.688,99.397,754064,0
2015-08-25,101.15,103.8,100.66,102.58,1063957,0
2015-08-26,104.16,104.16,100.84,103.8,586093,0
2015-08-27,104.76,105.99,103.77,105.28,335949,0
2015-08-28,106.27,106.27,104.49,105.88,261202,0
2015-08-31,105.23,105.74,103.28,103.47,338304,0
2015-09-01,101.34,102.9,100.91,101.42,832141,0
2015-09-02,102.16,103.11,101.8,102.74,465065,0
2015-09-03,102.91,103.47,101.91,102.71,310863,0
2015-09-04,101.79,103.08,101.65,103.05,507968,0
2015-09-08,104.97,106.64,104.18,106.46,466498,0
2015-09-09,109.11,109.36,105.43,105.65,575238,0
2015-09-10,105.26,106.11,105.01,105.4,393749,0
2015-09-11,105.4,107.98,105.1,107.96,310991,0
2015-09-14,107.96,108.67,107.13,108.03,268313,0
2015-09-15,107.89,109.62,106.89,109.52,651486,0
2015-09-16,109.24,109.68,107.83,109.32,346112,0
2015-09-17,109.33,111.31,108.58,110.29,394986,0
2015-09-18,109.38,110.78,109.1,109.38,607381,0
2015-09-21,109.86,110.34,107.96,108.74,366123,0
2015-09-22,107.63,108.87,107.15,108.58,306194,0
2015-09-23,108.87,109.02,107.94,108.68,181025,0
2015-09-24,107.92,108.43,106.68,108.03,391984,0
2015-09-25,108.51,112.34,108.36,110.64,680280,0
2015-09-28,109.69,110.53,105.27,106.32,857230,0
2015-09-29,105.59,105.59,102.16,103.69,1052734,0
2015-09-30,105.26,106.48,104.78,105.69,550921,0
2015-10-01,105.77,106.69,101.38,103.17,739294,0
2015-10-02,103.26,104.76,101.62,104.68,1026495,0
2015-10-05,104.86,106.21,103.73,106.13,783609,0
2015-10-06,106.51,106.97,104.66,105.05,669763,0
2015-10-07,105.16,106.07,103.56,105.81,981876,0
2015-10-08,100.46,105.53,98.487,100.52,3871150,0
2015-10-09,100.71,104.14,100.64,103.22,1277757,0
2015-10-12,103.11,104.8,102.81,103.89,599961,0
2015-10-13,103.3,104.43,103.3,103.98,662311,0
2015-10-14,104.54,105.08,101.84,102.23,731737,0
2015-10-15,102.26,103.82,101.39,103.68,663536,0
2015-10-16,104.25,104.36,103.21,104.03,415539,0
2015-10-19,103.69,105.23,103.22,105.04,504859,0
2015-10-20,105.22,105.26,103.7,104,260040,0
2015-10-21,103.53,103.56,100.25,101.34,787993,0
2015-10-22,102.04,102.56,100.62,101.83,372760,0
2015-10-23,102.78,103.29,101.25,101.96,509980,0
2015-10-26,101.66,103.68,101.53,103.63,388995,0
2015-10-27,103.61,103.98,102.28,102.81,427383,0
2015-10-28,103.35,107.84,103.33,107.46,1496554,0
2015-10-29,107.87,108.25,106.5,107.16,535095,0
2015-10-30,107.49,107.8,104.33,104.47,543060,0
2015-11-02,104.35,107.41,104.29,106.52,501992,0
2015-11-03,106.07,106.59,104.82,104.96,426464,0
2015-11-04,104.5,106.04,101.75,102.9,604827,0
2015-11-05,103.23,103.68,101.15,101.97,589412,0
2015-11-06,101.93,102.36,100.74,102.3,443311,0
2015-11-09,102.07,102.07,100.04,100.92,662454,0
2015-11-10,100.5,102.12,100.24,102.09,390830,0
2015-11-11,102.37,103.77,101.86,103.06,407678,0
2015-11-12,102.93,102.99,100.46,100.77,411355,0
2015-11-13,100.68,101.25,99.297,99.53,374496,0
2015-11-16,98.948,101.5,98.517,101.37,423911,0
2015-11-17,101.67,102.69,100.05,100.13,508040,0
2015-11-18,100.13,102.19,100.09,101.93,447087,0
2015-11-19,101.87,103.68,99.96,102.38,488641,0
2015-11-20,102.84,103.47,102.09,102.87,469244,0
2015-11-23,102.79,105.89,102.79,105.49,537751,0
2015-11-24,104.85,105.64,103.54,105.23,431058,0
2015-11-25,105.64,107.38,104.96,106.91,421767,0
2015-11-27,106.86,107.54,106.04,106.42,110673,0
2015-11-30,106.28,106.89,105.02,105.26,367043,0
2015-12-01,105.49,107.29,105.49,106.63,420332,0
2015-12-02,106.5,107.43,105.99,106.57,661525,0
2015-12-03,107.01,107.42,104.7,105.23,534359,0
2015-12-04,105.66,107.96,105.37,107.58,712849,0
2015-12-07,107.58,108.7,107.13,108.13,694369,0
2015-12-08,107.06,108.59,106.98,107.68,710896,0
2015-12-09,107.54,108.55,105.86,106.86,737147,0
2015-12-10,107.23,107.96,106.48,107.1,576852,0
2015-12-11,106.2,107.04,105.8,106.72,640681,0
2015-12-14,106.49,107.81,106.28,107.44,522836,0
2015-12-15,108.14,108.41,107.6,107.98,731393,0
2015-12-16,108.21,108.93,106.67,107.29,1024703,0
2015-12-17,107.82,108.52,107.36,107.43,872397,0
2015-12-18,107.27,107.79,105.34,106.91,667661,0
2015-12-21,107.41,108.18,107.19,107.78,884411,0
2015-12-22,108.05,108.05,106.12,107.47,743561,0
2015-12-23,107.41,107.68,106.19,107.54,666541,0
2015-12-24,107.66,107.75,107.23,107.6,515179,0
2015-12-28,107.72,108.18,106.44,108.18,1197682,0
2015-12-29,108.42,110.81,108.21,110.01,1053312,0
2015-12-30,110.42,110.83,109.29,109.53,583064,0
2015-12-31,109.17,110.46,108.88,109.27,607412,0
2016-01-04,108.01,108.52,106.36,107.3,883492,0
2016-01-05,107.88,108.65,107.42,107.98,823595,0
2016-01-06,105.98,108.09,105.67,107.82,918076,0
2016-01-07,106.09,107.55,104.83,104.85,980412,0
2016-01-08,105.18,107.85,105.11,107.04,1020334,0
2016-01-11,107.26,108.15,103.38,104.32,1043563,0
2016-01-12,104.72,108.03,104.72,107.81,921915,0
2016-01-13,107.76,108.66,105.73,106.05,1475732,0
2016-01-14,106.06,106.33,102.95,105.23,806219,0
2016-01-15,103.3,103.46,99.212,102.32,1702313,0
2016-01-19,102.81,104.42,101.94,103.07,742084,0
2016-01-20,101.39,105.11,99.497,104.56,1052681,0
2016-01-21,104.8,106.57,103.55,105.8,1227189,0
2016-01-22,106.57,109.81,106.38,109.62,1527018,0
2016-01-25,109.97,110.01,108.33,108.75,898809,0
2016-01-26,108.79,110.7,108.32,110.18,538142,0
2016-01-27,109.67,110.38,108.38,109.08,429515,0
2016-01-28,109.54,110.72,108.49,110.21,472287,0
2016-01-29,110.27,111.95,109.5,111.9,810723,0
2016-02-01,111.54,112.71,111.07,112.32,748028,0
2016-02-02,111.77,112.14,110.77,111.74,627502,0
2016-02-03,112.09,112.47,110.2,111.78,814348,0
2016-02-04,111.56,112.26,110.51,111.97,623095,0
2016-02-05,111.97,112.45,108.04,108.39,946818,0
2016-02-08,107.07,107.09,104.44,106.25,1104711,0
2016-02-09,105.29,106.88,102.26,103.74,1333919,0
2016-02-10,105.04,107.21,104.82,105.09,729280,0
2016-02-11,103.57,105.63,102.34,104.99,935661,0
2016-02-12,105.93,108.24,105.4,107.56,672575,0
2016-02-16,108.59,109.51,107.63,109.1,608252,0
2016-02-17,109.56,112.49,109.56,110.95,928289,0
2016-02-18,110.75,111.76,109.81,110.05,885725,0
2016-02-19,110.04,111.23,108.92,110.87,1592707,0
2016-02-22,112.18,113.8,111.41,113.03,829235,0
2016-02-23,113.07,115.96,112.98,115.53,1369157,0
2016-02-24,114.93,116.88,113.79,115.52,2346122,0
2016-02-25,124.65,131.54,122.27,130.54,4779191,0
2016-02-26,130.67,132.88,130.16,132.01,2068022,0
2016-02-29,131.2,133.01,128.69,130.68,1821943,0
2016-03-01,131.38,132.57,129.3,131.77,1573098,0
2016-03-02,131.01,131.37,129.41,130.7,1133062,0
2016-03-03,129.8,130.87,128.2,130.48,1129353,0
2016-03-04,130.55,131.58,129.64,130.63,1515079,0
2016-03-07,130.11,132.18,129.48,131.64,1012581,0
2016-03-08,130.78,133.57,130.7,131.86,815096,0
2016-03-09,132.18,133.91,130.98,131.4,856030,0
2016-03-10,132.2,133.05,129.15,130.65,752289,0
2016-03-11,131.58,131.8,129.54,129.75,987251,0
2016-03-14,130.02,130.85,129.21,130.67,714038,0
2016-03-15,129.64,130.66,129.21,129.24,611099,0
2016-03-16,128.85,130.31,128.67,129.88,528161,0
2016-03-17,129.57,130.02,128.98,129.3,388954,0
2016-03-18,128.97,130.12,128.22,128.85,1147053,0
2016-03-21,129.04,129.69,128.95,129.21,750430,0
2016-03-22,129.61,130.01,128.36,128.78,593231,0
2016-03-23,129.1,129.54,128.06,128.18,637136,0
2016-03-24,127.91,127.91,126.5,126.82,700998,0
2016-03-28,127.44,128.19,126.61,127.21,472247,0
2016-03-29,127.31,128.22,126.77,128.15,654254,0
2016-03-30,128.82,129.37,128.06,129.01,723789,0
2016-03-31,128.87,130.2,127.86,129.89,897356,0
2016-04-01,129.52,132.1,129.27,131.47,686891,0
2016-04-04,131.85,132.39,130.72,131.36,591836,0
2016-04-05,130,131.28,129.23,130.34,633030,0
2016-04-06,130.7,134.05,130.44,133.91,978807,0
2016-04-07,133.24,135.55,133.24,134.23,854352,0
2016-04-08,134.95,135.65,133.66,135,568396,0
2016-04-11,135.87,137.33,135.06,135.18,645578,0
2016-04-12,134.43,135.03,133.27,134.7,597965,0
2016-04-13,134.87,135.61,134.19,135.08,525631,0
2016-04-14,135.49,135.87,134.34,135.21,410387,0
2016-04-15,135.36,136.58,134.67,136.55,372096,0
2016-04-18,136.05,136.97,135.64,136.58,273895,0
2016-04-19,136.42,136.73,134.74,135.46,339029,0
2016-04-20,135.92,138.7,135.72,137.92,788696,0
2016-04-21,138.28,138.39,135.79,135.83,558707,0
2016-04-22,133.31,134.13,129.76,130.43,1498227,0
2016-04-25,130.5,132.13,130.47,131.67,734869,0
2016-04-26,132,132.75,130.98,131.81,798588,0
2016-04-27,131.85,132.52,129.66,131.63,1252783,0
2016-04-28,119.22,123.02,118.29,118.68,4617234,0
2016-04-29,119.25,119.68,117.23,119.08,1518031,0
2016-05-02,119.12,119.83,117.33,118.58,1379785,0
2016-05-03,118.15,118.25,116.31,116.78,1140775,0
2016-05-04,115.94,117.96,115.17,117.23,874380,0
2016-05-05,117.32,118.66,115.97,118.14,1082539,0
2016-05-06,117.5,118.45,115.85,117.52,671977,0
2016-05-09,117.44,120.51,117.44,119.69,629753,0
2016-05-10,119.93,120.63,118.72,120.39,660086,0
2016-05-11,120.12,120.23,117.56,118.04,584336,0
2016-05-12,118.61,120.18,118.3,119.64,588607,0
2016-05-13,119.22,121.83,118.91,120.13,1039275,0
2016-05-16,120.43,121.58,119.56,121.33,808841,0
2016-05-17,120.62,120.97,118.81,119.26,603755,0
2016-05-18,118.9,120.59,117.03,119.32,815592,0
2016-05-19,118.2,120.15,118.15,119.02,546125,0
2016-05-20,119.59,121.32,119.59,121.22,788192,0
2016-05-23,121.16,121.46,119.98,120.06,1152197,0
2016-05-24,120.12,121.44,120.01,120.68,1333831,0
2016-05-25,121.54,121.64,119.3,119.47,946697,0
2016-05-26,119.47,121.34,119.31,121.16,1013445,0
2016-05-27,121.58,121.64,120.15,120.35,605627,0
2016-05-31,120.64,121.28,118.8,119.08,3157633,0
2016-06-01,118.81,120.05,118.56,119.58,1125346,0
2016-06-02,119.3,121.41,118.99,121.41,705138,0
2016-06-03,121.23,121.23,119.42,120.38,558424,0
2016-06-06,120.21,122.83,119.98,122.51,610559,0
2016-06-07,122.48,123.26,121.6,122.95,731591,0
2016-06-08,122.85,124.52,122.51,124.5,917696,0
2016-06-09,124.12,125.68,124.12,125.58,556994,0
2016-06-10,124.75,125.18,123.85,124.37,549948,0
2016-06-13,123.69,124.71,123.19,123.29,507625,0
2016-06-14,122.86,125.11,122.36,124.84,634422,0
2016-06-15,125.06,125.99,124.57,124.86,460336,0
2016-06-16,123.88,125.79,122.98,125.43,515689,0
2016-06-17,125.07,126.19,124.51,125.77,748482,0
2016-06-20,126.91,127.28,125.56,125.96,512380,0
2016-06-21,126.18,126.39,125.56,125.81,503566,0
2016-06-22,124.54,124.96,122.99,123.82,788307,0
2016-06-23,124.87,126.14,124.04,125.73,505357,0
2016-06-24,123.84,126.56,123.16,123.47,862912,0
2016-06-27,122.52,123.11,119.52,120.62,1128080,0
2016-06-28,121.68,123.07,120.88,123.03,544815,0
2016-06-29,123.68,125.43,123.68,125.36,596346,0
2016-06-30,126.13,130.1,126.13,129.81,1613474,0
2016-07-01,129.88,131.17,129.39,130.99,645940,0
2016-07-05,130.99,132.35,130.28,132.33,816781,0
2016-07-06,131.31,133.61,131.27,133.36,908740,0
2016-07-07,133.54,133.73,130.91,132.26,699866,0
2016-07-08,132.84,135.37,132.55,133.49,552787,0
2016-07-11,133.97,134.53,132.62,134.38,962066,0
2016-07-12,134.42,134.83,133.88,134.03,649093,0
2016-07-13,133.62,134.74,133.38,133.8,589241,0
2016-07-14,134.69,135.01,133.6,134.02,512561,0
2016-07-15,134.26,134.65,133.3,134.08,674718,0
2016-07-18,134.35,134.56,133.16,133.93,562337,0
2016-07-19,134.31,134.56,133.47,133.93,752959,0
2016-07-20,134.67,136.22,134.18,135.24,1348617,0
2016-07-21,143.2,144.98,140.36,142.93,3285154,0
2016-07-22,143.53,147.2,143.39,147,1228241,0
2016-07-25,146.36,147.34,145.54,145.92,1060129,0
2016-07-26,145.1,146.11,143.92,144.38,1060910,0
2016-07-27,144.67,145.54,143.67,145.47,578700,0
2016-07-28,145.51,146.01,144.61,145.49,333690,0
2016-07-29,145.44,145.94,144.36,145.54,437667,0
2016-08-01,145.18,146.26,144.56,145.75,493868,0
2016-08-02,145.28,145.57,142.91,143.7,481983,0
2016-08-03,143.91,144.42,143.08,144.41,354891,0
2016-08-04,144.46,145.63,144.09,144.75,315340,0
2016-08-05,145.05,145.6,144.36,144.43,398462,0
2016-08-08,144.07,144.2,142.56,142.97,418650,0
2016-08-09,142.77,144.02,142.77,143.18,299612,0
2016-08-10,143.03,143.65,142.83,143.26,154319,0
2016-08-11,143.79,144.96,143.34,144.27,231742,0
2016-08-12,143.38,144.95,143.1,144.38,192009,0
2016-08-15,144.2,145.21,143.08,143.41,334053,0
2016-08-16,143.34,143.84,141.81,142.25,353723,0
2016-08-17,142.48,142.96,141.75,142.84,331851,0
2016-08-18,142.59,146.05,142.59,145.37,688077,0
2016-08-19,145.36,146.23,144.38,145.52,523024,0
2016-08-22,145.56,148.64,145.52,148.27,860769,0
2016-08-23,148.7,149.39,147.96,148.68,379184,0
2016-08-24,148.84,149.04,147.72,148.02,617978,0
2016-08-25,147.38,148.87,147.24,148.44,272836,0
2016-08-26,148.75,148.98,145.39,146.57,608840,0
2016-08-29,146.57,148.78,146.23,148.19,393454,0
2016-08-30,148.25,148.5,146.46,147.64,459944,0
2016-08-31,146.97,148.1,146.61,147.78,396779,0
2016-09-01,147.38,148.02,146.62,147.22,406541,0
2016-09-02,147.66,149.37,147.66,149.2,387860,0
2016-09-06,149.33,149.33,147.49,148.38,531057,0
2016-09-07,148.13,148.9,147.76,148.68,331300,0
2016-09-08,148.62,148.77,147.17,147.45,345932,0
2016-09-09,146.65,146.72,143.9,144.38,528505,0
2016-09-12,143.44,148.51,143.44,148.41,572026,0
2016-09-13,148.45,149.85,147.75,148.24,530359,0
2016-09-14,148.71,149.35,147.54,148.88,491306,0
2016-09-15,148.54,150.63,148.07,150.35,549580,0
2016-09-16,150.13,150.31,148.38,148.61,964585,0
2016-09-19,149.51,150.91,149.25,150.07,556584,0
2016-09-20,150.21,151.33,150.09,150.5,282282,0
2016-09-21,151.01,151.83,149.39,151.16,389929,0
2016-09-22,152.05,153.63,151.12,152.62,917628,0
2016-09-23,152.49,153.39,151.74,152.8,502711,0
2016-09-26,152.44,152.64,151.51,152.04,282936,0
2016-09-27,152.01,152.78,151.6,152.18,282577,0
2016-09-28,152.01,152.51,149.98,151.33,486688,0
2016-09-29,150.89,151.77,149.48,150.31,447206,0
2016-09-30,150.29,151.28,150.01,150.41,616099,0
2016-10-03,150.68,151.67,149.52,150.14,518141,0
2016-10-04,150.31,151.34,148.86,150.03,386345,0
2016-10-05,150.52,151.06,149.37,149.54,424136,0
2016-10-06,149.36,150.15,148.81,149.7,407965,0
2016-10-07,150.16,150.36,148.58,149.41,277592,0
2016-10-10,150.16,151.93,150.16,151.74,812722,0
2016-10-11,152.05,152.48,150.28,150.94,460144,0
2016-10-12,150.51,151.23,149.79,150.8,588650,0
2016-10-13,150.4,150.4,148.25,148.89,499780,0
2016-10-14,152.25,152.4,149.34,149.69,1180405,0
2016-10-17,150.12,151.93,149.79,150.57,1158387,0
2016-10-18,156.52,162.18,156.06,157.94,3577413,0
2016-10-19,157.55,163.47,156.76,163.45,2155395,0
2016-10-20,163.23,164.15,162.37,163.83,1081862,0
2016-10-21,163.74,164.94,163.22,164.79,805822,0
2016-10-24,165.59,165.66,164.61,164.96,489311,0
2016-10-25,164.3,164.79,163.04,163.32,599042,0
2016-10-26,162.77,163.91,162.25,163.23,429417,0
2016-10-27,163.65,164.68,162.96,164.37,560167,0
2016-10-28,163.96,166.5,163.43,166.33,642328,0
2016-10-31,166.66,167.9,165.64,167.63,624019,0
2016-11-01,168.24,168.37,165.03,165.97,711015,0
2016-11-02,165.76,166.87,165.5,165.66,510679,0
2016-11-03,165.5,166.33,164.43,164.6,511751,0
2016-11-04,163.97,165.57,163.9,165.19,601288,0
2016-11-07,166.97,167.87,165.89,166.62,442833,0
2016-11-08,166.93,167.69,165.66,167.28,374091,0
2016-11-09,165.77,169.76,165.72,168.75,533926,0
2016-11-10,169.89,169.89,158.49,159.58,2172045,0
2016-11-11,159.8,161.39,156.57,158.11,1017696,0
2016-11-14,158.78,159.69,152.13,155.68,1125595,0
2016-11-15,155.81,160.02,155.13,159.81,882943,0
2016-11-16,159.48,161.9,158.63,160.04,564007,0
2016-11-17,160.06,160.97,158.88,160.04,606988,0
2016-11-18,160.81,162.97,160.55,162.75,517936,0
2016-11-21,163.16,165.02,163.16,164.89,513445,0
2016-11-22,165.13,166.96,164.48,166.87,440138,0
2016-11-23,166.53,168.95,166.48,168.95,355867,0
2016-11-25,168.92,170.98,168.48,170.63,279326,0
2016-11-28,170.03,170.26,167.97,168.43,396233,0
2016-11-29,168.27,169.86,167.19,169.26,402063,0
2016-11-30,169.3,169.32,166.3,166.45,612600,0
2016-12-01,166.78,167.43,163.89,167.1,492314,0
2016-12-02,166.33,167.6,165.48,166.41,374844,0
2016-12-05,167.13,167.6,164.41,164.72,673834,0
2016-12-06,165.39,167.53,165.27,167.48,385753,0
2016-12-07,167.18,167.99,164.94,166.13,823229,0
2016-12-08,166.14,167.02,162.1,162.97,758625,0
2016-12-09,163.7,164.29,160.83,162.02,506411,0
2016-12-12,161.4,162.46,156.48,160.34,772394,0
2016-12-13,160.9,162.13,160.06,160.71,498236,0
2016-12-14,161.36,162.46,160.09,160.84,476848,0
2016-12-15,161.34,161.58,158.57,158.64,632579,0
2016-12-16,159.13,159.46,158.11,158.9,877292,0
2016-12-19,159.07,160.56,158.75,160.08,577122,0
2016-12-20,159.96,161.81,159.7,159.95,307759,0
2016-12-21,160.15,162.76,160.06,161.47,389431,0
2016-12-22,161.94,162.28,159.58,160.18,435555,0
2016-12-23,160.01,160.77,159.24,160.42,278949,0
2016-12-27,160.31,161.34,159.93,160.82,271526,0
2016-12-28,160.5,161.38,159.6,160.1,294718,0
2016-12-29,160.23,161.79,159.86,161.2,310688,0
2016-12-30,161.34,161.34,157.8,158.1,495025,0
2017-01-03,158.08,158.27,155.15,157.23,803329,0
2017-01-04,157.28,162.16,156.92,161.82,683951,0
2017-01-05,161.78,162.83,160.45,161.6,485521,0
2017-01-06,161.95,163.23,161.03,162.32,552440,0
2017-01-09,162.16,164.15,161.92,163.33,482064,0
2017-01-10,163.8,170.77,163.35,165.18,840198,0
2017-01-11,165.71,168.08,165.23,167.75,710282,0
2017-01-12,167.03,168.85,165.83,167.16,605600,0
2017-01-13,167.02,167.6,165.17,165.96,479168,0
2017-01-17,165.47,166.16,163.15,163.75,487180,0
2017-01-18,163.79,164.64,163.31,164.39,531558,0
2017-01-19,164.82,165.17,164.01,164.86,343290,0
2017-01-20,166.72,167.51,165.91,166.67,440014,0
2017-01-23,166.48,167.21,164.49,165.84,588230,0
2017-01-24,165.96,168.54,165.96,168.3,605926,0
2017-01-25,168.79,169.64,168.35,169.36,297964,0
2017-01-26,168.55,170.09,168.02,169.72,324373,0
2017-01-27,169.34,171.16,168.86,170.79,465589,0
2017-01-30,169.91,172.78,169.77,172.69,660151,0
2017-01-31,172.46,173.84,171.28,173.3,827392,0
2017-02-01,173.57,174.58,168.85,169.68,666981,0
2017-02-02,170.44,173.79,169.45,173.67,1163513,0
2017-02-03,173.98,176.03,173.08,174.63,755483,0
2017-02-06,173.98,176.81,173.79,176.67,850554,0
2017-02-07,177.55,182.79,177.32,181.66,1572660,0
2017-02-08,181.81,184.27,181.15,183.85,843958,0
2017-02-09,184.48,186.26,183.99,184.57,709425,0
2017-02-10,183.83,186.6,183.27,185.04,651906,0
2017-02-13,185.67,186.11,182.45,182.49,786791,0
2017-02-14,181.96,183.95,181.58,183.58,529525,0
2017-02-15,182.28,184.89,182.2,184.61,622606,0
2017-02-16,184.95,185.16,183.42,184.77,315883,0
2017-02-17,184.78,186.65,183.43,186.59,462092,0
2017-02-21,186.87,188.52,186.85,187.57,453592,0
2017-02-22,185.21,185.88,180.76,181.7,1366754,0
2017-02-23,181.7,185,181.09,184.97,1036509,0
2017-02-24,184.33,186.52,183.64,184.95,865267,0
2017-02-27,184.37,186.55,183.48,184.09,1236819,0
2017-02-28,185.24,190.46,180.96,188.45,2173718,0
2017-03-01,190.27,190.64,184.2,186.11,1163241,0
2017-03-02,186.55,188.29,185.81,188.01,808166,0
2017-03-03,188.85,189.04,187.19,187.68,570763,0
2017-03-06,186.95,188.03,186,187.54,433423,0
2017-03-07,186.5,188.75,186.49,187.94,445616,0
2017-03-08,187.95,188.66,186.92,187.02,401619,0
2017-03-09,185.98,186.16,182.44,183.37,1057590,0
2017-03-10,183.74,186.73,183.67,185.4,692250,0
2017-03-13,185.09,186.48,184.05,185.92,619598,0
2017-03-14,185.55,186.25,182.17,182.81,697184,0
2017-03-15,183.25,186.49,182.48,185.4,921601,0
2017-03-16,185.4,185.43,182.23,184.75,762953,0
2017-03-17,184.92,185.54,183.44,183.96,873877,0
2017-03-20,183.85,184.34,181.69,182.83,934195,0
2017-03-21,183.91,185.41,181.89,183.16,1120517,0
2017-03-22,183.21,185.33,182.04,183.26,694449,0
2017-03-23,183.71,185.84,182.39,183.48,483520,0
2017-03-24,183.52,185.05,181.35,182.09,911561,0
2017-03-27,181.15,183.24,180.47,183.09,525960,0
2017-03-28,183.05,184.58,181.56,184.07,440925,0
2017-03-29,184.18,185.24,181.71,181.92,563178,0
2017-03-30,182.39,184.33,182.39,183.24,617046,0
2017-03-31,183.16,184.68,182.26,183.43,482144,0
2017-04-03,183.21,186.42,183.21,185.36,754661,0
2017-04-04,185.84,186.83,185.06,185.49,557626,0
2017-04-05,186.27,187,183.72,184.27,541420,0
2017-04-06,184.24,186.06,183.64,185.13,403743,0
2017-04-07,181.2,182.01,174.1,174.34,2890536,0
2017-04-10,174.35,175.62,172.38,172.94,1148610,0
2017-04-11,173.09,174.92,172.19,174.68,785072,0
2017-04-12,175.4,175.62,173.99,174.31,695008,0
2017-04-13,174.32,174.98,173.13,173.23,693929,0
2017-04-17,173.05,174.88,173.05,174.22,679625,0
2017-04-18,174.02,176.92,174.02,175.8,1214454,0
2017-04-19,176.18,176.59,174.68,174.88,976244,0
2017-04-20,175.96,176.25,174.25,176.08,462086,0
2017-04-21,176.78,179.3,176.62,178.46,922028,0
2017-04-24,180.86,180.95,178.99,179.74,919828,0
2017-04-25,180.19,181.18,178.93,179.74,673307,0
2017-04-26,181.13,181.64,178.8,180.11,1285049,0
2017-04-27,186.22,187.96,182.91,184.68,2433414,0
2017-04-28,183.59,184.08,180.29,180.54,1073412,0
2017-05-01,180.15,181.96,180.15,181.31,624413,0
2017-05-02,181.59,183.62,181.16,183.54,921004,0
2017-05-03,184.13,186.33,183.49,186.19,917396,0
2017-05-04,186.12,190.18,185.98,189.5,1027132,0
2017-05-05,189.53,192.62,188.75,192.21,782423,0
2017-05-08,192.28,192.31,190.73,191.39,705028,0
2017-05-09,192.08,195.1,190.49,194.44,691721,0
2017-05-10,193.07,195.44,192.49,194.75,653051,0
2017-05-11,194.62,195.29,193.19,194.46,421764,0
2017-05-12,194.47,195.47,193.84,194.36,400494,0
2017-05-15,195.01,197.07,194.72,195.6,830469,0
2017-05-16,196.85,196.96,195.11,195.31,432084,0
2017-05-17,194.72,195.12,190.52,190.56,598152,0
2017-05-18,190.36,194.4,188.23,193.8,1102939,0
2017-05-19,194.28,196.33,192.64,194.88,646933,0
2017-05-22,196.54,198.05,195.59,197.89,606412,0
2017-05-23,197.92,198.81,197.88,198.31,491189,0
2017-05-24,198.54,205.06,198.54,205.01,1088088,0
2017-05-25,204.45,207.32,204.11,207.06,882921,0
2017-05-26,206.04,206.74,205.68,206.08,638955,0
2017-05-30,206.03,207.7,205.71,207.51,469601,0
2017-05-31,207.93,211.05,207.08,210.72,742493,0
2017-06-01,212.78,214.48,209.89,214.33,903580,0
2017-06-02,214.67,218.39,213.58,217.03,731647,0
2017-06-05,216.97,217.19,214.98,216.08,451387,0
2017-06-06,215.98,217.41,215.15,216.83,916524,0
2017-06-07,217.49,217.61,214.67,217.13,516484,0
2017-06-08,217.2,217.56,215.69,216.86,412124,0
2017-06-09,212.9,214.13,203.67,205.23,1372270,0
2017-06-12,204.04,204.97,200.16,203.11,910152,0
2017-06-13,204.33,209.63,203.86,207.89,714145,0
2017-06-14,208.91,212.23,208.32,210.05,711087,0
2017-06-15,208.45,209.4,205.84,209.05,439067,0
2017-06-16,209.31,211.43,208.42,210.33,1410067,0
2017-06-19,210.61,215.34,210.51,215.2,922394,0
2017-06-20,215.31,217.09,213.49,214.51,603206,0
2017-06-21,215.04,216.26,214.44,215.56,403733,0
2017-06-22,215.55,217.9,214.66,217.56,573153,0
2017-06-23,217.36,218.1,215.17,216.52,625633,0
2017-06-26,216.99,221.04,216.53,218.35,567836,0
2017-06-27,218.9,218.9,212.48,212.62,621809,0
2017-06-28,212.99,213.97,210.75,213.08,741480,0
2017-06-29,212.99,212.99,207.25,210.24,654170,0
2017-06-30,210.75,213.13,210.1,211.01,536069,0
2017-07-03,211.03,211.95,208.68,209.41,177383,0
2017-07-05,208.73,210.55,206.68,207.52,584016,0
2017-07-06,206.46,209.74,204.66,208.33,626113,0
2017-07-07,208.72,213.23,208.72,211.8,445292,0
2017-07-10,212.17,212.32,208.89,211.1,573359,0
2017-07-11,210.7,212.05,209.16,211.59,777492,0
2017-07-12,211.94,214.45,211.08,213.02,516574,0
2017-07-13,213.29,213.8,209.07,209.94,840582,0
2017-07-14,209.88,211.2,208.3,208.7,801322,0
2017-07-17,208.6,209.38,205.5,207.74,1172248,0
2017-07-18,208.23,211.98,207.76,210.93,964851,0
2017-07-19,212.05,212.08,209.43,212,655929,0
2017-07-20,212.7,213.25,209.17,211.92,609926,0
2017-07-21,212.01,213.54,211.55,212.7,543984,0
2017-07-24,213.28,216.38,212.7,213.45,1160578,0
2017-07-25,206.49,206.49,191.59,191.93,4255085,0
2017-07-26,194.52,194.52,184.55,185.98,2896655,0
2017-07-27,185.98,186.48,180.65,181.98,1866609,0
2017-07-28,182.75,183.88,181.42,182.64,1170336,0
2017-07-31,183.63,186.26,183,186.05,1596480,0
2017-08-01,186.26,187.23,184.74,186,750296,0
2017-08-02,188.54,192.91,188.14,191.88,1834311,0
2017-08-03,192.48,199.31,192.03,197.75,1991497,0
2017-08-04,198.89,200.46,194.92,196.31,1183400,0
2017-08-07,196.93,198.4,194.37,194.95,904127,0
2017-08-08,194.22,194.22,190.94,191.67,1091679,0
2017-08-09,190.66,193.71,189.05,193.36,1195766,0
2017-08-10,192.19,193.64,191.19,192.06,788572,0
2017-08-11,188.58,194.27,187.64,192.39,757883,0
2017-08-14,194.32,194.62,191.72,193.44,676119,0
2017-08-15,191.91,191.91,187.41,187.71,2034500,0
2017-08-16,187.65,188.64,185.99,187.21,1407537,0
2017-08-17,186.19,190.23,186,187.8,786734,0
2017-08-18,187.46,188.54,186.33,188.2,1278585,0
2017-08-21,188.33,189.39,186.15,189.02,1026350,0
2017-08-22,188.95,190.5,187.62,188.55,752579,0
2017-08-23,187.68,188.82,186.63,187.23,694280,0
2017-08-24,187.52,187.77,182.79,182.85,1230826,0
2017-08-25,181.11,181.76,175.37,178.29,2117453,0
2017-08-28,178.35,179.67,176.22,178.32,1033663,0
2017-08-29,177.59,178.28,175.67,177.94,981446,0
2017-08-30,178.03,179.4,176.59,178.49,853593,0
2017-08-31,178.69,183.5,177.66,181.82,1087574,0
2017-09-01,182.44,184.27,181.82,183.14,709614,0
2017-09-05,182.55,185.29,181.81,182.05,747634,0
2017-09-06,182.15,183.21,181.05,182.18,815081,0
2017-09-07,182.2,184.55,182.2,182.87,592993,0
2017-09-08,182.32,188.35,182.1,185.98,946173,0
2017-09-11,186.94,191.5,186.94,188.56,1206151,0
2017-09-12,188.69,189.74,185.18,189.46,938366,0
2017-09-13,188.98,190.3,186.23,188.09,799284,0
2017-09-14,188.67,190.07,187.04,189.91,1037213,0
2017-09-15,189.64,194.83,189.04,194.68,1915834,0
2017-09-18,195.01,197.77,194.99,195.62,1345698,0
2017-09-19,195.61,197.42,195.41,195.93,850495,0
2017-09-20,196.92,199.14,195.77,197.58,1155501,0
2017-09-21,198.12,199.69,197.6,198.04,716743,0
2017-09-22,198.57,199.56,196.1,197.21,1031252,0
2017-09-25,197.26,197.265,190.36,193.42,1152543,0
2017-09-26,193.41,194.98,191.755,193.31,656302,0
2017-09-27,193.92,197.45,193.89,196.84,581558,0
2017-09-28,196.27,197.88,195.55,197.04,656856,0
2017-09-29,197.27,198.771,196.745,198.55,636346,0
2017-10-02,199.79,203.565,199.37,199.99,1196587,0
2017-10-03,200.78,205.64,200.78,202.81,1254984,0
2017-10-04,202,202.685,199.72,201.64,957036,0
2017-10-05,201.48,206.45,200.93,206.02,838810,0
2017-10-06,205.42,207.37,204.955,205.39,893461,0
2017-10-09,205.63,207.95,205.63,205.8,768185,0
2017-10-10,208.33,211.65,206.69,209.44,1336312,0
2017-10-11,210,210.94,208.04,209.24,1827867,0
2017-10-12,199.95,205.36,196.7,201.03,4868672,0
2017-10-13,201.37,201.96,192.82,192.98,2573744,0
2017-10-16,192.66,195.42,189.505,193.19,1977682,0
2017-10-17,193.5,195.68,191.83,192.27,1316933,0
2017-10-18,192.27,192.782,187.64,187.79,1492966,0
2017-10-19,187.5,187.65,183.621,186.12,1086323,0
2017-10-20,186.5,186.7,184.79,186.11,1553495,0
2017-10-23,186.2,187.28,182.63,182.63,1310583,0
2017-10-24,182.65,184.49,180.27,183.84,1059967,0
2017-10-25,183.5,185.84,181.62,185.75,1028050,0
2017-10-26,185.76,187.41,185.16,185.68,739606,0
2017-10-27,187.34,187.34,184.01,184.68,778311,0
2017-10-30,183,184.6,180.99,181.7,1045956,0
2017-10-31,182,184.48,181.56,183,774841,0
2017-11-01,182.32,182.41,176.07,177.25,1523130,0
2017-11-02,178.44,181.12,177.37,178.09,1120250,0
2017-11-03,178.68,180.38,177.53,177.94,1024825,0
2017-11-06,176.03,176.91,169.55,173.46,1992945,0
2017-11-07,173.43,173.43,168.86,170.1,1801751,0
2017-11-08,169.77,170.47,167.27,168.71,1461935,0
2017-11-09,168.6,173.26,166.74,173.21,1332100,0
2017-11-10,173.72,176.21,172.05,173.33,1165644,0
