Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.052,21.819,21.052,21.788,31681,0
2005-02-28,21.788,21.788,21.517,21.708,33070,0
2005-03-01,21.51,21.954,20.895,21.88,111175,0
2005-03-02,21.603,22.893,21.51,22.433,71185,0
2005-03-03,22.679,22.856,22.207,22.558,50098,0
2005-03-04,22.741,22.741,22.114,22.31,20918,0
2005-03-07,22.101,22.734,22.101,22.505,56194,0
2005-03-08,22.505,22.759,21.144,22.423,43094,0
2005-03-09,22.893,22.893,21.85,22.126,29159,0
2005-03-10,22.094,22.094,21.02,21.468,61282,0
2005-03-11,21.51,21.703,21.02,21.363,20060,0
2005-03-14,21.745,21.745,20.9,21.222,20859,0
2005-03-15,21.203,21.51,20.9,21.472,36715,0
2005-03-16,20.931,21.203,20.8,21.203,13959,0
2005-03-17,20.8,21.203,20.8,21.02,34328,0
2005-03-18,20.9,21.569,20.9,21.534,32446,0
2005-03-21,21.69,21.69,21.198,21.603,11534,0
2005-03-22,21.272,21.517,20.68,20.772,196257,0
2005-03-23,20.626,20.891,19.423,19.643,136827,0
2005-03-24,19.973,20.219,19.546,19.712,38388,0
2005-03-28,19.668,19.876,19.668,19.79,15449,0
2005-03-29,19.643,20.055,19.643,20.055,28413,0
2005-03-30,19.759,20.16,19.668,19.927,63947,0
2005-03-31,19.796,20.9,19.796,20.9,40584,0
2005-04-01,21.203,21.406,20.858,21.351,38581,0
2005-04-04,20.908,21.972,20.908,21.664,52076,0
2005-04-05,21.316,22.343,21.316,22.077,32852,0
2005-04-06,22.009,22.266,22.003,22.126,19420,0
2005-04-07,22.126,22.261,21.646,22.224,26999,0
2005-04-08,22.126,22.132,21.358,21.363,37247,0
2005-04-11,21.358,21.628,21.173,21.363,28922,0
2005-04-12,21.388,21.659,21.278,21.449,18960,0
2005-04-13,21.597,21.659,21.439,21.659,29250,0
2005-04-14,21.51,21.664,21.388,21.388,23081,0
2005-04-15,21.472,21.472,20.48,20.589,28096,0
2005-04-18,20.128,20.772,19.98,20.35,62741,0
2005-04-19,20.35,20.743,20.35,20.589,23174,0
2005-04-20,20.924,20.931,20.191,20.35,45404,0
2005-04-21,20.581,21.11,20.472,21.11,9633,0
2005-04-22,20.128,21.186,20.128,21.186,9103,0
2005-04-25,20.786,21.449,20.786,21.449,10899,0
2005-04-26,21.51,21.51,20.959,21.106,17728,0
2005-04-27,20.933,21.08,20.835,21.032,8738,0
2005-04-28,20.879,21.388,20.743,21.18,63080,0
2005-04-29,21.388,21.388,20.743,21.363,10187,0
2005-05-02,21.388,21.388,20.786,21.144,13606,0
2005-05-03,21.088,21.088,20.589,20.62,28741,0
2005-05-04,20.62,20.816,20.529,20.651,6399,0
2005-05-05,21.326,21.326,20.018,20.68,16583,0
2005-05-06,20.096,21.173,19.79,20.321,19808,0
2005-05-09,19.896,21.052,19.896,21.052,20191,0
2005-05-10,19.973,20.895,19.973,20.804,18168,0
2005-05-11,20.804,20.804,20.343,20.589,22142,0
2005-05-12,20.392,20.743,20.282,20.35,11295,0
2005-05-13,20.895,21.044,20.224,20.405,24772,0
2005-05-16,21.044,21.044,20.282,20.713,44509,0
2005-05-17,20.724,20.858,19.668,20.085,53876,0
2005-05-18,20.595,21.032,20.577,20.886,46151,0
2005-05-19,21.272,21.272,20.9,21.024,35033,0
2005-05-20,21.295,21.32,20.204,20.251,34803,0
2005-05-23,20.191,20.589,20.096,20.405,23164,0
2005-05-24,20.405,20.829,20.152,20.829,16484,0
2005-05-25,20.405,20.959,20.405,20.931,38659,0
2005-05-26,20.931,21.832,20.895,21.664,57947,0
2005-05-27,22.035,22.353,21.88,22.28,50049,0
2005-05-31,22.672,22.741,22.273,22.586,33945,0
2005-06-01,22.433,22.862,22.433,22.771,33166,0
2005-06-02,22.741,22.831,22.635,22.831,29586,0
2005-06-03,22.71,22.802,22.613,22.616,23849,0
2005-06-06,22.741,23.011,22.249,22.79,32183,0
2005-06-07,22.439,22.862,22.439,22.802,16203,0
2005-06-08,22.926,23.785,22.831,23.416,37573,0
2005-06-09,23.416,23.897,23.416,23.631,43306,0
2005-06-10,23.964,23.964,23.508,23.662,35133,0
2005-06-13,23.435,23.657,23.435,23.521,11290,0
2005-06-14,23.722,23.785,22.926,23.078,61680,0
2005-06-15,23.152,23.202,22.893,22.899,13933,0
2005-06-16,22.607,22.888,22.304,22.765,14504,0
2005-06-17,23.048,23.102,22.747,23.102,13181,0
2005-06-20,23.102,23.102,22.696,22.871,13610,0
2005-06-21,23.102,23.355,22.729,22.729,32842,0
2005-06-22,22.893,23.349,22.765,22.862,26951,0
2005-06-23,22.741,23.416,22.741,22.838,6797,0
2005-06-24,23.508,24.326,23.498,23.816,83452,0
2005-06-27,23.491,24.116,23.491,23.816,53944,0
2005-06-28,23.539,24.123,23.539,23.816,38787,0
2005-06-29,23.577,24.111,23.25,23.835,56601,0
2005-06-30,23.909,23.97,23.369,23.386,32277,0
2005-07-01,23.964,24.43,23.785,24.43,42815,0
2005-07-05,24.436,25.518,24.399,25.169,81396,0
2005-07-06,25.057,25.462,24.757,24.953,25951,0
2005-07-07,24.836,25.107,24.43,24.829,19832,0
2005-07-08,25.266,25.266,24.24,24.554,32303,0
2005-07-11,24.738,24.873,24.221,24.591,18529,0
2005-07-12,24.732,25.322,24.732,25.199,27501,0
2005-07-13,25.192,25.499,24.757,25.228,23875,0
2005-07-14,25.266,25.476,23.657,24.154,33716,0
2005-07-15,24.368,25.199,24.229,25.199,11788,0
2005-07-18,25.505,25.505,24.719,25.039,5762,0
2005-07-19,24.917,25.469,24.892,25.469,32287,0
2005-07-20,25.476,25.751,25.444,25.593,19748,0
2005-07-21,25.561,26.09,25.561,25.751,25398,0
2005-07-22,25.997,26.857,25.327,26.857,52823,0
2005-07-25,27.043,27.16,26.225,26.89,25659,0
2005-07-26,26.89,26.89,26.403,26.674,33840,0
2005-07-27,26.735,27.195,26.735,27.055,40088,0
2005-07-28,27.005,27.221,26.865,27.109,40364,0
2005-07-29,27.226,27.226,26.809,26.962,17270,0
2005-08-01,26.962,27.226,26.678,27.226,37399,0
2005-08-02,27.195,27.597,27.087,27.597,10830,0
2005-08-03,27.964,27.964,26.067,26.415,21021,0
2005-08-04,26.299,26.735,24.964,25.212,77893,0
2005-08-05,25.377,25.377,24.62,24.748,49790,0
2005-08-08,24.62,25.968,24.591,25.622,61441,0
2005-08-09,25.937,27.308,25.937,27.308,90278,0
2005-08-10,27.351,27.351,26.427,26.674,38586,0
2005-08-11,27.043,27.134,26.163,26.544,104383,0
2005-08-12,26.464,26.692,26.17,26.674,48363,0
2005-08-15,27.036,27.043,26.501,26.766,51212,0
2005-08-16,26.735,26.766,26.422,26.685,24754,0
2005-08-17,26.126,26.735,25.415,25.722,48281,0
2005-08-18,25.415,26.213,25.415,25.511,13816,0
2005-08-19,26.89,26.89,25.382,26.55,19589,0
2005-08-22,27.043,27.043,26.6,26.631,25021,0
2005-08-23,26.981,26.981,26.281,26.367,18124,0
2005-08-24,26.49,26.49,25.813,25.947,38996,0
2005-08-25,26.121,26.33,25.807,25.846,10783,0
2005-08-26,26.324,26.324,25.776,25.776,13024,0
2005-08-29,26.033,26.033,25.395,25.483,11546,0
2005-08-30,25.734,25.802,25.322,25.782,20642,0
2005-08-31,25.937,26.077,25.628,25.888,14989,0
2005-09-01,25.537,25.899,25.316,25.598,73675,0
2005-09-02,25.66,25.66,25.141,25.66,23538,0
2005-09-06,25.192,25.703,25.192,25.703,15963,0
2005-09-07,25.511,25.511,24.221,24.571,62797,0
2005-09-08,24.086,24.583,22.862,24.075,104150,0
2005-09-09,23.928,24.583,23.805,24.468,30108,0
2005-09-12,24.708,24.708,24.049,24.529,17848,0
2005-09-13,24.664,25.076,24.189,24.245,9060,0
2005-09-14,24.34,24.357,24.123,24.245,16325,0
2005-09-15,24.24,24.461,23.95,24.456,7909,0
2005-09-16,24.123,24.523,24.061,24.24,11397,0
2005-09-19,24.277,24.43,23.565,24.382,19380,0
2005-09-20,23.593,24.583,23.593,24.56,15839,0
2005-09-21,24.56,24.56,23.909,24.079,13262,0
2005-09-22,23.662,23.717,22.893,23.669,27831,0
2005-09-23,23.65,24.106,22.877,23.89,17904,0
2005-09-26,23.97,24.307,23.97,24.037,21311,0
2005-09-27,24.154,24.245,23.766,23.766,16959,0
2005-09-28,24.013,24.013,23.429,23.928,20245,0
2005-09-29,23.621,24.511,23.621,24.511,13548,0
2005-09-30,24.64,24.714,24.183,24.714,9163,0
2005-10-03,24.812,24.843,24.399,24.738,36638,0
2005-10-04,24.738,24.738,24.277,24.578,17455,0
2005-10-05,24.362,24.362,23.416,23.416,23217,0
2005-10-06,23.361,23.901,22.893,23.128,23731,0
2005-10-07,22.572,24.229,21.719,23.864,127416,0
2005-10-10,23.588,24.271,23.588,24.019,13233,0
2005-10-11,23.816,24.069,23.416,24.069,21057,0
2005-10-12,23.78,24.154,23.41,23.459,15968,0
2005-10-13,23.386,23.386,21.842,22.132,58196,0
2005-10-14,21.574,22.126,21.144,21.424,67038,0
2005-10-17,21.51,22.525,21.248,22.494,38331,0
2005-10-18,22.679,23.091,22.679,23.048,32387,0
2005-10-19,23.294,23.294,22.852,23.048,25238,0
2005-10-20,22.877,23.294,22.741,23.165,68702,0
2005-10-21,23.551,23.551,22.734,23.078,24150,0
2005-10-24,23.312,23.933,23.262,23.435,30302,0
2005-10-25,23.189,23.294,22.881,22.993,8407,0
2005-10-26,23.502,23.502,22.899,23.048,24930,0
2005-10-27,23.262,23.588,23.116,23.3,12053,0
2005-10-28,23.078,23.078,22.607,22.741,10828,0
2005-10-31,22.525,23.196,22.525,23.196,7775,0
2005-11-01,23.196,23.202,22.536,22.825,18211,0
2005-11-02,23.355,23.355,22.648,22.913,27195,0
2005-11-03,22.741,22.961,22.616,22.961,9986,0
2005-11-04,22.696,22.943,22.18,22.741,18631,0
2005-11-07,22.586,22.987,21.664,22.12,24021,0
2005-11-08,21.708,23.015,21.708,22.266,13183,0
2005-11-09,23.011,23.011,20.895,22.98,29392,0
2005-11-10,22.734,22.905,22.071,22.586,15587,0
2005-11-11,22.558,22.558,21.062,21.854,46270,0
2005-11-14,22.478,22.478,21.186,21.186,12259,0
2005-11-15,20.626,21.052,20.387,20.437,228481,0
2005-11-16,20.282,20.307,20.128,20.27,2828847,0
2005-11-17,20.343,20.416,20.27,20.368,167072,0
2005-11-18,20.431,20.503,20.282,20.437,113376,0
2005-11-21,20.405,20.465,20.33,20.431,183041,0
2005-11-22,20.539,20.559,20.405,20.497,152022,0
2005-11-23,20.449,20.731,20.405,20.707,220157,0
2005-11-25,20.472,20.743,20.472,20.632,25211,0
2005-11-28,20.866,21.02,20.743,20.989,264306,0
2005-11-29,21.02,21.02,20.743,20.743,155669,0
2005-11-30,20.908,20.908,20.437,20.772,125093,0
2005-12-01,20.835,20.891,20.566,20.772,75932,0
2005-12-02,20.713,20.829,20.437,20.694,137096,0
2005-12-05,20.736,20.938,20.651,20.842,116741,0
2005-12-06,20.951,21.052,20.632,20.743,120612,0
2005-12-07,21.044,21.168,20.793,21.08,123008,0
2005-12-08,21.241,21.241,20.879,21.08,150193,0
2005-12-09,21.289,21.303,20.9,21.062,99325,0
2005-12-12,21.303,21.303,20.872,20.931,199016,0
2005-12-13,21.264,21.264,20.853,20.915,129745,0
2005-12-14,20.886,21.073,20.804,20.908,160765,0
2005-12-15,21.191,21.203,20.989,21.058,133529,0
2005-12-16,21.203,21.203,20.879,21.052,86233,0
2005-12-19,21.08,21.203,20.804,20.908,85723,0
2005-12-20,21.149,21.203,20.829,20.951,66986,0
2005-12-21,21.02,21.144,20.848,21.02,33953,0
2005-12-22,20.823,21.08,20.772,21.073,104821,0
2005-12-23,21.11,21.203,20.924,21.118,53920,0
2005-12-27,20.959,21.203,20.743,21.073,108498,0
2005-12-28,21.198,21.198,20.743,20.895,102933,0
2005-12-29,20.786,20.989,20.701,20.989,72695,0
2005-12-30,20.282,21.052,19.691,20.944,114319,0
2006-01-03,21.173,21.524,20.743,21.234,97875,0
2006-01-04,21.052,21.444,21.052,21.326,101715,0
2006-01-05,21.058,21.553,20.989,21.418,68435,0
2006-01-06,21.173,21.677,21.173,21.664,109269,0
2006-01-09,21.677,22.053,21.51,21.703,91773,0
2006-01-10,22.126,22.249,21.708,22.057,97730,0
2006-01-11,22.126,22.415,21.622,22.077,98720,0
2006-01-12,22.089,22.255,21.842,21.954,67894,0
2006-01-13,21.911,22.347,21.757,22.328,78975,0
2006-01-17,22.396,22.401,21.978,22.255,128031,0
2006-01-18,22.478,23.239,22.126,22.759,327307,0
2006-01-19,22.862,23.109,22.23,22.926,145660,0
2006-01-20,22.716,22.926,22.586,22.82,84604,0
2006-01-23,22.505,22.802,22.224,22.443,162952,0
2006-01-24,22.734,22.734,22.082,22.192,116942,0
2006-01-25,22.716,22.716,22.046,22.126,90802,0
2006-01-26,22.126,22.401,22.053,22.28,47035,0
2006-01-27,22.525,22.525,22.217,22.358,44028,0
2006-01-30,22.643,22.69,22.132,22.217,145508,0
2006-01-31,21.351,22.217,21.339,22.126,83809,0
2006-02-01,21.972,22.601,21.493,21.774,175081,0
2006-02-02,21.346,22.108,21.346,21.757,98176,0
2006-02-03,21.264,22.396,21.259,22.126,102883,0
2006-02-06,22.126,22.415,21.825,22.057,36144,0
2006-02-07,21.719,22.28,21.719,21.997,97385,0
2006-02-08,22.126,22.143,21.622,21.942,49427,0
2006-02-09,22.003,22.365,21.825,22.053,107178,0
2006-02-10,21.911,22.009,21.32,21.972,46385,0
2006-02-13,22.217,22.217,21.664,21.905,92296,0
2006-02-14,22.343,22.343,21.289,21.574,40505,0
2006-02-15,21.303,21.85,21.303,21.814,73419,0
2006-02-16,21.241,22.586,21.241,22.396,43717,0
2006-02-17,22.249,22.552,21.763,22.094,13764,0
2006-02-21,21.867,22.15,21.867,22.003,34086,0
2006-02-22,22.003,22.433,21.782,22.046,74549,0
2006-02-23,22.215,22.429,21.965,22.28,58725,0
2006-02-24,22.065,22.71,22.065,22.525,59905,0
2006-02-27,22.322,22.802,21.942,22.741,107763,0
2006-02-28,22.814,22.814,22.28,22.741,81750,0
2006-03-01,22.703,22.814,22.464,22.703,46161,0
2006-03-02,22.536,22.741,22.5,22.741,59549,0
2006-03-03,22.741,22.765,22.478,22.616,28709,0
2006-03-06,22.567,22.71,22.266,22.358,48777,0
2006-03-07,22.376,22.478,21.462,21.609,96727,0
2006-03-08,21.346,22.057,21.254,21.806,56231,0
2006-03-09,21.861,21.923,21.634,21.763,25897,0
2006-03-10,22.136,22.286,21.854,22.164,182599,0
2006-03-13,22.164,22.696,22.158,22.464,81376,0
2006-03-14,22.255,22.679,22.237,22.433,26067,0
2006-03-15,22.703,22.814,22.433,22.586,93777,0
2006-03-16,22.415,22.643,22.185,22.558,47625,0
2006-03-17,22.666,22.784,22.391,22.562,45573,0
2006-03-20,22.814,22.814,21.418,21.757,107642,0
2006-03-21,21.683,22.373,21.51,21.991,66040,0
2006-03-22,21.316,22.094,20.908,21.412,358029,0
2006-03-23,21.48,21.48,21.203,21.264,336083,0
2006-03-24,21.186,21.376,21.001,21.264,95781,0
2006-03-27,21.068,21.264,20.603,21.144,65158,0
2006-03-28,20.938,21.203,20.829,21.198,73868,0
2006-03-29,21.073,21.264,20.9,21.254,84341,0
2006-03-30,21.203,21.259,20.717,20.989,263611,0
2006-03-31,21.052,22.126,20.778,21.506,99811,0
2006-04-03,21.561,21.561,21.058,21.088,123248,0
2006-04-04,20.835,21.346,20.626,20.632,53141,0
2006-04-05,20.449,21.388,20.449,21.203,178908,0
2006-04-06,22.175,22.175,20.423,21.316,68615,0
2006-04-07,21.326,21.326,20.793,21.137,90702,0
2006-04-10,21.11,21.144,20.651,21.044,111656,0
2006-04-11,20.772,21.13,20.713,20.983,95575,0
2006-04-12,21.144,21.144,20.68,20.908,114345,0
2006-04-13,21.106,21.203,20.853,20.9,152699,0
2006-04-17,20.895,21.062,20.743,20.891,110424,0
2006-04-18,20.778,21.215,20.778,21.198,277679,0
2006-04-19,21.254,21.326,20.694,20.895,100482,0
2006-04-20,21.038,21.038,20.694,20.895,64120,0
2006-04-21,20.713,21.376,20.713,21.309,51558,0
2006-04-24,21.326,21.376,21.229,21.259,54698,0
2006-04-25,21.346,21.37,21.149,21.303,72009,0
2006-04-26,21.32,21.462,21.215,21.418,90251,0
2006-04-27,21.388,21.972,20.951,21.388,94142,0
2006-04-28,21.203,21.51,21.02,21.51,93371,0
2006-05-01,21.358,21.487,21.073,21.11,62424,0
2006-05-02,21.726,22.741,21.531,22.494,201427,0
2006-05-03,22.494,23.048,22.255,22.82,125675,0
2006-05-04,22.613,23.158,22.613,23.072,70248,0
2006-05-05,23.3,23.662,23.015,23.139,94727,0
2006-05-08,23.312,23.6,23.048,23.416,74261,0
2006-05-09,23.055,23.897,23.055,23.139,57201,0
2006-05-10,23.325,23.325,23.116,23.116,42971,0
2006-05-11,23.116,23.349,23.116,23.258,42574,0
2006-05-12,23.355,23.355,23.048,23.055,98504,0
2006-05-15,23.294,23.294,22.373,23.03,70770,0
2006-05-16,22.45,22.747,21.836,22.035,236583,0
2006-05-17,21.628,22.126,21.254,21.272,101004,0
2006-05-18,21.198,21.628,21.144,21.248,92468,0
2006-05-19,20.977,21.616,20.977,21.401,53723,0
2006-05-22,21.401,21.401,20.786,21.008,41877,0
2006-05-23,20.778,21.173,20.778,21.02,50449,0
2006-05-24,21.303,21.303,20.835,20.866,43970,0
2006-05-25,20.835,21.814,20.835,21.106,68019,0
2006-05-26,21.052,21.664,20.842,21.248,68055,0
2006-05-30,20.951,21.346,20.848,21.093,66710,0
2006-05-31,20.971,21.333,20.959,21.118,93658,0
2006-06-01,21.222,21.719,20.924,21.683,85733,0
2006-06-02,21.757,22.23,21.639,22.028,70029,0
2006-06-05,21.757,22.696,21.757,22.562,122227,0
2006-06-06,23.015,23.139,22.192,22.322,142129,0
2006-06-07,22.18,22.242,21.32,21.616,149373,0
2006-06-08,21.358,21.683,21.203,21.254,45111,0
2006-06-09,21.149,21.875,21.052,21.358,15972,0
2006-06-12,21.32,21.867,21.229,21.493,37724,0
2006-06-13,21.524,21.708,21.284,21.284,101201,0
2006-06-14,21.54,21.54,20.931,21.264,43763,0
2006-06-15,21.137,22.28,21.08,21.819,190794,0
2006-06-16,22.12,22.18,21.08,21.867,54605,0
2006-06-19,22.12,22.401,21.757,21.887,46483,0
2006-06-20,21.887,22.443,21.553,22.089,37516,0
2006-06-21,22.039,22.532,21.997,22.082,45686,0
2006-06-22,21.978,22.31,21.88,22.003,65135,0
2006-06-23,22.126,22.293,21.861,22.126,53262,0
2006-06-26,22.215,22.23,21.088,22.039,70705,0
2006-06-27,21.825,22.224,21.472,21.991,51706,0
2006-06-28,20.895,22.423,20.895,22.423,78249,0
2006-06-29,22.343,23.048,21.972,23.048,60153,0
2006-06-30,22.71,23,22.215,22.607,41575,0
2006-07-03,22.92,22.92,22.456,22.525,13492,0
2006-07-05,22.92,22.92,22.255,22.494,50839,0
2006-07-06,22.525,22.525,22.322,22.464,38163,0
2006-07-07,22.464,22.536,22.384,22.384,21626,0
2006-07-10,22.92,22.92,22.423,22.578,38438,0
2006-07-11,22.415,22.616,22.207,22.616,34150,0
2006-07-12,22.679,22.926,22.613,22.747,198096,0
2006-07-13,22.893,22.987,22.586,22.765,14713,0
2006-07-14,22.544,22.905,22.293,22.293,43505,0
2006-07-17,22.126,22.242,21.683,21.708,62186,0
2006-07-18,21.406,22.304,21.406,22.17,114704,0
2006-07-19,22.328,22.759,22.17,22.401,28454,0
2006-07-20,22.28,22.877,21.978,22.101,45946,0
2006-07-21,22.101,22.335,22.028,22.164,23959,0
2006-07-24,21.524,22.31,21.524,22.23,27592,0
2006-07-25,22.433,22.846,22.065,22.094,36189,0
2006-07-26,22.215,22.765,22.035,22.158,35618,0
2006-07-27,22.429,22.734,21.972,22.108,52829,0
2006-07-28,22.722,22.722,22.108,22.242,35990,0
2006-07-31,22.126,22.594,21.911,22.433,28867,0
2006-08-01,22.433,22.69,22.286,22.69,51212,0
2006-08-02,22.648,23.048,22.558,22.888,41347,0
2006-08-03,22.765,23.042,22.655,22.881,28205,0
2006-08-04,22.759,23.325,22.622,23.011,75992,0
2006-08-07,23.048,23.459,22.82,23.32,38121,0
2006-08-08,23.015,23.349,23.015,23.176,6440,0
2006-08-09,23.03,23.262,21.997,22.126,53784,0
2006-08-10,21.836,22.525,21.653,22.347,118441,0
2006-08-11,22.094,22.893,22.094,22.741,19602,0
2006-08-14,22.893,23.015,22.439,22.464,16854,0
2006-08-15,22.628,23.28,22.628,22.814,38486,0
2006-08-16,22.831,23.232,22.643,22.722,13072,0
2006-08-17,22.525,23.109,22.525,23.048,28725,0
2006-08-18,23.109,23.109,22.741,22.893,23029,0
2006-08-21,22.519,23.109,22.519,22.831,14097,0
2006-08-22,22.741,23.224,22.741,23.109,13681,0
2006-08-23,22.747,23.06,22.734,22.926,21015,0
2006-08-24,22.776,22.968,22.771,22.771,36010,0
2006-08-25,22.71,22.943,22.391,22.433,55036,0
2006-08-28,22.439,23.072,22.373,22.45,56542,0
2006-08-29,22.28,22.439,22.014,22.035,47697,0
2006-08-30,21.985,22.594,21.985,22.433,21399,0
2006-08-31,22.558,22.558,22.365,22.423,76278,0
2006-09-01,22.741,22.741,22.335,22.335,30083,0
2006-09-05,22.734,22.734,22.373,22.505,81787,0
2006-09-06,22.365,22.478,22.365,22.433,53550,0
2006-09-07,22.335,22.578,21.819,22.035,64332,0
2006-09-08,22.328,22.335,21.954,22.065,88355,0
2006-09-11,22.616,22.616,21.935,22.003,53503,0
2006-09-12,22.132,22.28,21.894,21.972,36299,0
2006-09-13,21.965,22.286,21.832,21.985,80605,0
2006-09-14,22.322,22.322,21.836,21.897,259985,0
2006-09-15,22.065,22.734,21.825,21.96,37474,0
2006-09-18,21.942,22.224,21.929,22.18,21708,0
2006-09-19,22.143,22.635,21.985,22.322,17209,0
2006-09-20,22.185,22.373,21.825,21.942,95722,0
2006-09-21,21.832,23.217,21.832,22.126,69315,0
2006-09-22,21.894,22.126,21.85,21.88,46740,0
2006-09-25,21.88,22.586,21.69,22.5,43476,0
2006-09-26,22.328,22.384,21.88,22.021,145401,0
2006-09-27,21.875,22.572,21.875,21.905,72290,0
2006-09-28,22.31,22.31,21.424,21.616,47266,0
2006-09-29,21.412,21.978,21.412,21.978,70649,0
2006-10-02,22.696,22.696,21.88,21.942,221036,0
2006-10-03,21.77,22.028,21.578,21.616,61944,0
2006-10-04,22.696,22.696,21.677,21.911,42341,0
2006-10-05,22.28,22.5,21.929,22.039,23556,0
2006-10-06,22.126,22.552,21.972,22.028,42130,0
2006-10-09,22.494,22.494,21.88,22.126,25007,0
2006-10-10,22.035,23.011,22.035,22.572,53610,0
2006-10-11,22.722,22.856,22.586,22.831,49758,0
2006-10-12,22.856,22.856,22.164,22.31,59420,0
2006-10-13,22.594,22.594,22.373,22.45,22047,0
2006-10-16,22.666,22.666,22.433,22.586,22349,0
2006-10-17,22.558,22.648,22.433,22.648,20382,0
2006-10-18,22.741,22.825,22.628,22.686,23441,0
2006-10-19,22.666,22.862,22.616,22.666,66418,0
2006-10-20,22.751,23.035,22.655,22.937,48059,0
2006-10-23,22.679,22.937,22.433,22.734,53614,0
2006-10-24,22.716,23,22.586,22.943,57388,0
2006-10-25,22.913,23.287,22.734,23.035,44036,0
2006-10-26,23.035,23.035,22.751,23.011,34413,0
2006-10-27,22.871,23.196,22.871,22.955,69701,0
2006-10-30,22.926,23.078,22.525,23.048,44022,0
2006-10-31,23.294,23.38,22.838,23.048,29092,0
2006-11-01,23.182,23.355,22.881,23.145,55395,0
2006-11-02,23.145,23.355,23.135,23.258,20218,0
2006-11-03,23.355,24.079,23.128,24.037,43300,0
2006-11-06,23.957,24.491,23.774,23.774,46865,0
2006-11-07,23.361,24.154,23.361,23.977,28721,0
2006-11-08,23.97,23.97,23.355,23.521,44409,0
2006-11-09,23.397,23.498,22.586,23.122,59775,0
2006-11-10,23.657,23.657,23.03,23.03,39130,0
2006-11-13,23.03,23.055,22.79,22.79,15583,0
2006-11-14,22.672,23.336,22.586,22.871,38486,0
2006-11-15,23.355,23.355,22.893,22.893,66880,0
2006-11-16,22.765,22.987,22.594,22.948,68405,0
2006-11-17,23.078,23.331,22.433,22.814,51822,0
2006-11-20,22.79,23.096,22.765,22.913,45471,0
2006-11-21,23.336,23.336,22.741,22.81,56408,0
2006-11-22,22.893,23.122,22.494,22.679,40931,0
2006-11-24,22.741,22.741,22.586,22.648,13061,0
2006-11-27,22.741,23.189,22.648,22.82,52450,0
2006-11-28,22.679,22.831,22.648,22.716,100665,0
2006-11-29,22.814,22.913,22.666,22.747,76716,0
2006-11-30,22.82,23.096,22.741,23.078,62659,0
2006-12-01,23.202,23.435,23.084,23.341,30067,0
2006-12-04,23.423,23.423,23.048,23.262,42359,0
2006-12-05,23.41,23.662,23.268,23.361,30616,0
2006-12-06,23.361,23.766,23.355,23.558,45566,0
2006-12-07,23.361,23.743,23.171,23.268,119326,0
2006-12-08,23.232,23.657,23.165,23.645,28574,0
2006-12-11,23.515,23.809,23.38,23.478,26887,0
2006-12-12,23.534,24.135,23.502,24.135,46743,0
2006-12-13,24.285,24.583,23.722,23.97,79208,0
2006-12-14,23.754,24.583,23.754,24.032,31677,0
2006-12-15,23.97,24.006,23.435,23.828,61487,0
2006-12-18,23.909,23.909,23.662,23.699,32569,0
2006-12-19,23.766,24.271,23.722,24.216,32953,0
2006-12-20,24.037,24.285,23.977,24.277,34799,0
2006-12-21,24.285,24.583,24.173,24.277,65887,0
2006-12-22,24.375,24.456,24.128,24.197,38279,0
2006-12-26,24.061,24.368,23.785,23.993,32410,0
2006-12-27,24.025,24.116,23.928,23.993,24308,0
2006-12-28,24.503,24.503,23.977,24.394,31821,0
2006-12-29,24.503,24.583,24.258,24.491,40728,0
2007-01-03,24.738,24.738,23.848,24.037,57747,0
2007-01-04,23.877,24.245,23.785,24.013,81803,0
2007-01-05,24.135,24.135,23.712,23.722,52833,0
2007-01-08,23.662,24.486,23.662,23.699,78151,0
2007-01-09,23.699,23.97,23.6,23.722,44424,0
2007-01-10,24.29,24.29,23.645,23.76,27983,0
2007-01-11,23.766,24.111,23.699,24.043,42950,0
2007-01-12,24.168,24.253,23.89,24.061,23952,0
2007-01-16,23.97,24.061,23.816,23.835,44059,0
2007-01-17,23.957,24.271,23.877,24.245,43929,0
2007-01-18,24.271,24.271,23.909,24.032,43967,0
2007-01-19,23.939,24.221,23.743,23.909,53365,0
2007-01-22,23.79,24.21,23.593,23.816,77424,0
2007-01-23,23.774,24.313,23.774,24.313,46893,0
2007-01-24,23.816,24.583,23.816,24.234,65212,0
2007-01-25,23.858,24.245,23.798,23.909,131564,0
2007-01-26,23.909,24.123,23.78,23.939,65417,0
2007-01-29,23.988,24.161,23.877,23.977,70375,0
2007-01-30,23.914,24.258,23.848,23.982,76543,0
2007-01-31,23.809,23.977,23.593,23.835,89165,0
2007-02-01,23.835,24.1,23.816,23.982,105990,0
2007-02-02,23.717,24.123,23.717,24.061,76548,0
2007-02-05,24.178,24.313,23.877,24.216,49993,0
2007-02-06,24.025,24.277,23.722,23.785,341946,0
2007-02-07,23.463,23.87,23.005,23.096,227542,0
2007-02-08,23.042,23.355,22.926,23.355,120135,0
2007-02-09,23.171,23.349,22.729,22.881,119444,0
2007-02-12,22.79,23.096,22.69,23.078,61333,0
2007-02-13,23.262,23.355,22.759,22.932,61252,0
2007-02-14,23.349,23.47,22.888,23.048,84137,0
2007-02-15,22.888,23.239,22.888,23.084,47855,0
2007-02-16,22.961,23.478,22.82,22.961,66460,0
2007-02-20,22.92,23.189,22.814,22.968,35932,0
2007-02-21,22.926,23.463,22.831,22.987,67937,0
2007-02-22,22.932,23.171,22.871,23.015,57830,0
2007-02-23,23.015,23.202,23.015,23.116,44046,0
2007-02-26,23.258,23.355,22.856,23.171,76506,0
2007-02-27,22.968,23.355,22.893,22.932,105361,0
2007-02-28,22.856,23.349,22.856,23.109,46792,0
2007-03-01,22.679,22.679,21.168,21.819,346910,0
2007-03-02,21.203,21.351,20.005,20.959,619953,0
2007-03-05,20.895,21.51,20.866,21.234,223771,0
2007-03-06,21.326,21.51,21.295,21.358,190153,0
2007-03-07,21.472,21.487,21.326,21.431,122640,0
2007-03-08,21.738,21.738,21.51,21.584,99164,0
2007-03-09,22.192,22.192,21.339,21.346,104155,0
2007-03-12,21.203,21.418,20.848,21.1,107435,0
2007-03-13,20.816,21.032,20.589,20.62,103931,0
2007-03-14,20.581,20.959,20.282,20.8,163381,0
2007-03-15,20.674,20.895,20.503,20.762,102648,0
2007-03-16,20.589,20.804,20.354,20.581,164187,0
2007-03-19,20.486,20.762,20.282,20.688,76196,0
2007-03-20,20.688,21.295,20.688,21.198,145485,0
2007-03-21,21.584,21.584,20.872,21.198,167009,0
2007-03-22,21.137,21.51,21.137,21.358,88805,0
2007-03-23,21.449,21.48,21.264,21.295,106530,0
2007-03-26,21.418,21.751,21.418,21.659,104003,0
2007-03-27,21.664,22.035,21.439,21.842,102750,0
2007-03-28,22.71,22.71,21.67,22.207,195226,0
2007-03-29,22.666,22.703,21.819,22.114,100517,0
2007-03-30,22.703,22.703,21.991,22.132,74024,0
2007-04-02,22.343,22.343,21.819,21.917,86098,0
2007-04-03,21.88,22.343,21.584,21.978,175911,0
2007-04-04,22.28,22.28,21.894,22.065,101582,0
2007-04-05,22.12,22.237,22.094,22.185,55705,0
2007-04-09,22.407,22.536,22.18,22.261,67595,0
2007-04-10,22.15,22.261,21.897,22.12,83417,0
2007-04-11,22.065,22.207,21.639,21.793,107186,0
2007-04-12,21.639,22.158,21.51,21.793,128347,0
2007-04-13,21.798,22.126,21.708,22.003,73720,0
2007-04-16,22.261,22.261,21.948,22.035,63982,0
2007-04-17,22.335,22.335,21.603,21.708,89417,0
2007-04-18,21.751,21.954,21.553,21.738,51326,0
2007-04-19,21.948,22.039,21.51,21.695,68445,0
2007-04-20,22.035,22.035,21.646,21.788,59334,0
2007-04-23,22.071,22.071,21.677,21.842,105690,0
2007-04-24,21.88,22.003,21.695,21.836,74390,0
2007-04-25,21.935,22.249,21.935,22.126,121277,0
2007-04-26,22.28,22.28,22.028,22.175,63675,0
2007-04-27,22.175,22.175,21.85,22.065,83706,0
2007-04-30,21.929,22.207,21.719,22.126,78627,0
2007-05-01,22.126,22.373,21.991,22.136,84051,0
2007-05-02,22.18,22.328,21.96,22.164,127696,0
2007-05-03,22.158,22.304,22.065,22.126,142538,0
2007-05-04,22.273,22.298,21.954,22.021,95726,0
2007-05-07,22.741,23.011,22.347,22.401,170849,0
2007-05-08,22.433,22.558,22.15,22.273,124942,0
2007-05-09,22.217,22.5,22.143,22.286,84170,0
2007-05-10,22.217,22.464,22.094,22.158,174526,0
2007-05-11,22.433,22.586,22.003,22.108,117053,0
2007-05-14,22.365,22.365,22.094,22.126,119171,0
2007-05-15,22.014,22.192,21.819,21.819,75301,0
2007-05-16,21.819,22.12,21.574,21.584,102042,0
2007-05-17,21.574,22.126,21.48,21.48,58382,0
2007-05-18,21.54,21.757,21.493,21.634,74954,0
2007-05-21,21.911,21.911,21.51,21.708,110311,0
2007-05-22,21.524,22.021,21.524,21.763,50113,0
2007-05-23,21.819,22.077,21.578,21.578,75759,0
2007-05-24,21.664,21.77,20.858,20.866,141947,0
2007-05-25,20.866,21.044,20.581,20.626,139583,0
2007-05-29,21.51,21.51,20.816,21.008,109356,0
2007-05-30,21.351,21.351,20.959,21.186,42750,0
2007-05-31,21.418,21.664,21.241,21.639,95527,0
2007-06-01,21.646,21.965,21.51,21.738,82005,0
2007-06-04,21.793,21.985,21.745,21.854,114883,0
2007-06-05,22.077,22.108,21.793,21.911,92268,0
2007-06-06,22.028,22.057,21.659,21.894,117201,0
2007-06-07,22.065,22.065,21.493,21.506,140308,0
2007-06-08,21.591,21.695,21.203,21.295,95255,0
2007-06-11,21.51,21.51,20.895,20.933,127539,0
2007-06-12,20.731,21.144,20.657,20.81,114202,0
2007-06-13,21.272,21.289,20.778,20.835,68294,0
2007-06-14,20.835,20.959,20.743,20.959,50489,0
2007-06-15,20.908,21.024,20.751,20.872,78627,0
2007-06-18,20.895,21.303,20.657,20.908,131536,0
2007-06-19,20.895,21.455,20.895,21.406,65331,0
2007-06-20,21.664,21.664,21.149,21.203,50252,0
2007-06-21,21.038,21.48,21.02,21.038,49462,0
2007-06-22,21.038,21.48,20.977,21.093,53311,0
2007-06-25,21.472,21.472,20.9,20.915,51561,0
2007-06-26,20.915,20.977,20.872,20.944,46922,0
2007-06-27,20.938,21.303,20.842,21.191,96596,0
2007-06-28,21.388,22.039,21.284,21.597,105700,0
2007-06-29,21.806,21.806,21.51,21.703,74062,0
2007-07-02,21.978,22.035,21.394,21.695,55515,0
2007-07-03,21.67,21.972,21.664,21.972,40345,0
2007-07-05,21.972,22.089,21.67,21.798,84126,0
2007-07-06,21.942,22.057,21.763,21.861,58937,0
2007-07-09,22.057,22.126,21.832,22.094,71407,0
2007-07-10,22.126,22.126,21.935,22.126,63435,0
2007-07-11,22.126,22.751,22.057,22.494,62123,0
2007-07-12,22.71,22.893,22.558,22.771,70819,0
2007-07-13,22.741,22.831,22.478,22.552,28829,0
2007-07-16,22.751,22.893,22.747,22.877,38836,0
2007-07-17,22.802,23.336,22.802,23.232,46873,0
2007-07-18,23.294,23.355,23.116,23.294,42167,0
2007-07-19,23.294,23.416,23.232,23.373,42822,0
2007-07-20,23.392,23.47,23.258,23.47,37966,0
2007-07-23,23.47,24.277,23.47,23.521,56061,0
2007-07-24,23.6,23.957,23.189,23.202,68095,0
2007-07-25,23.47,23.558,23.116,23.202,26814,0
2007-07-26,23.189,23.6,22.136,22.586,109868,0
2007-07-27,22.741,22.955,22.039,22.594,69769,0
2007-07-30,23.498,23.521,22.384,22.722,64421,0
2007-07-31,22.741,22.741,22.136,22.373,71903,0
2007-08-01,22.089,22.488,22.089,22.365,29918,0
2007-08-02,22.192,22.558,21.259,21.574,121542,0
2007-08-03,21.703,21.897,21.376,21.683,82297,0
2007-08-06,21.561,21.782,19.342,20.62,374535,0
2007-08-07,20.736,21.85,20.736,21.51,161106,0
2007-08-08,21.751,22.622,21.591,22.014,116170,0
2007-08-09,22.729,22.729,21.123,21.819,111776,0
2007-08-10,21.211,21.894,21.211,21.553,96854,0
2007-08-13,22.094,22.094,21.058,21.616,78604,0
2007-08-14,22.014,22.028,20.62,21.024,89546,0
2007-08-15,21.153,21.153,20.62,20.724,49178,0
2007-08-16,20.924,20.924,19.73,20.147,136553,0
2007-08-17,20.529,21.123,20.16,20.664,75017,0
2007-08-20,20.895,20.895,20.282,20.299,62745,0
2007-08-21,20.17,20.731,20,20.282,49638,0
2007-08-22,20.566,21.32,20.314,21.106,66609,0
2007-08-23,21.531,21.751,21.203,21.295,78107,0
2007-08-24,21.038,21.553,21.038,21.548,55946,0
2007-08-27,21.51,21.972,21.449,21.51,56192,0
2007-08-28,21.51,21.825,21.137,21.37,45789,0
2007-08-29,21.659,21.659,21.186,21.603,31299,0
2007-08-30,21.093,21.69,21.093,21.634,35618,0
2007-08-31,21.455,21.798,21.295,21.745,49230,0
2007-09-04,21.51,22.185,21.51,22.158,34130,0
2007-09-05,21.897,22.734,21.751,22.126,38694,0
2007-09-06,21.806,22.31,21.806,22.164,32705,0
2007-09-07,22.286,22.286,21.726,21.897,24472,0
2007-09-10,22.255,22.255,21.284,21.948,34720,0
2007-09-11,22.192,22.192,21.309,21.726,78923,0
2007-09-12,21.819,21.819,21.326,21.745,39407,0
2007-09-13,21.819,21.819,21.326,21.548,17721,0
2007-09-14,21.278,21.664,20.68,21.616,15327,0
2007-09-17,21.326,21.875,21.326,21.726,46568,0
2007-09-18,21.664,21.861,21.37,21.861,31585,0
2007-09-19,21.88,22.215,21.569,22.185,43986,0
2007-09-20,22.071,22.28,21.929,22.143,32428,0
2007-09-21,22.035,22.266,21.825,22.126,37629,0
2007-09-24,22.12,22.126,21.69,21.942,41351,0
2007-09-25,21.597,21.942,21.215,21.622,72306,0
2007-09-26,21.616,21.757,21.222,21.48,76193,0
2007-09-27,21.506,21.653,21.363,21.51,78960,0
2007-09-28,21.351,21.597,20.964,21.191,55060,0
2007-10-01,21.248,21.303,20.613,20.879,95226,0
2007-10-02,20.755,20.81,20.589,20.674,57795,0
2007-10-03,20.581,20.581,20.166,20.529,69519,0
2007-10-04,20.529,20.964,20.191,20.872,65765,0
2007-10-05,20.891,21.058,20.886,21.052,67809,0
2007-10-08,21.144,21.144,20.924,20.933,30411,0
2007-10-09,20.866,21.052,20.443,20.866,124216,0
2007-10-10,20.694,20.895,20.48,20.866,61027,0
2007-10-11,20.872,21.001,20.674,20.866,29693,0
2007-10-12,21.044,21.044,20.743,20.944,18169,0
2007-10-15,20.573,21.024,20.573,21.024,42152,0
2007-10-16,21.191,21.191,20.8,21.02,17014,0
2007-10-17,21.052,21.052,20.778,21.008,21900,0
2007-10-18,20.951,21.203,20.879,21.062,45835,0
2007-10-19,21.052,21.08,20.848,20.879,33820,0
2007-10-22,20.895,21.038,20.458,20.866,18143,0
2007-10-23,20.866,21.008,20.778,20.895,24013,0
2007-10-24,20.895,20.989,20.858,20.989,50902,0
2007-10-25,21.144,21.144,20.858,20.989,21478,0
2007-10-26,21.052,21.123,20.951,21.024,50565,0
2007-10-29,21.173,21.234,20.908,21.173,52923,0
2007-10-30,21.363,21.51,21.234,21.455,24132,0
2007-10-31,21.18,21.339,20.68,21.044,39973,0
2007-11-01,21.038,21.044,20.67,21.044,23687,0
2007-11-02,21.073,21.198,20.829,21.198,31690,0
2007-11-05,21.203,21.358,20.866,21.333,28629,0
2007-11-06,21.358,21.431,21.044,21.326,47866,0
2007-11-07,21.02,21.289,21.02,21.241,28273,0
2007-11-08,20.842,21.241,20.842,21.08,37310,0
2007-11-09,21.168,21.168,20.778,20.895,59336,0
2007-11-12,21.052,21.052,20.842,20.977,39731,0
2007-11-13,21.11,21.11,20.786,20.908,48842,0
2007-11-14,21.123,21.123,20.589,21.058,49228,0
2007-11-15,21.203,21.203,20.772,20.879,35793,0
2007-11-16,20.964,21.935,19.973,20.891,116020,0
2007-11-19,20.895,20.895,20.465,20.465,66141,0
2007-11-20,20.465,20.514,20.282,20.405,44346,0
2007-11-21,20.264,20.437,20.128,20.33,28613,0
2007-11-23,20.437,20.68,20.288,20.405,15221,0
2007-11-26,20.465,20.603,20.282,20.282,36505,0
2007-11-27,20.074,20.299,20.074,20.276,52784,0
2007-11-28,20.282,20.437,20.196,20.437,124851,0
2007-11-29,20.529,20.577,20.264,20.573,64798,0
2007-11-30,20.381,20.68,20.314,20.609,28286,0
2007-12-03,20.545,20.68,20.437,20.437,23242,0
2007-12-04,20.398,20.713,20.368,20.452,35573,0
2007-12-05,20.314,20.589,20.293,20.449,14666,0
2007-12-06,20.387,20.529,20.387,20.437,42892,0
2007-12-07,20.465,20.891,20.437,20.886,40658,0
2007-12-10,20.891,20.983,20.8,20.9,33220,0
2007-12-11,20.872,21.137,20.872,20.895,44746,0
2007-12-12,21.052,21.11,20.933,20.933,43489,0
2007-12-13,20.895,20.959,20.529,20.767,45840,0
2007-12-14,20.452,20.465,19.973,19.973,2099467,0
2007-12-17,19.822,20.183,19.73,20.018,191044,0
2007-12-18,20.036,20.214,19.84,19.98,262358,0
2007-12-19,19.433,20.036,18.997,19.636,297574,0
2007-12-20,19.654,19.85,19.636,19.759,107893,0
2007-12-21,19.654,19.98,19.465,19.636,185642,0
2007-12-24,19.643,19.896,19.643,19.857,111476,0
2007-12-26,19.911,19.911,19.648,19.74,137630,0
2007-12-27,19.675,19.804,19.367,19.367,230759,0
2007-12-28,19.367,19.514,19.225,19.31,209477,0
2007-12-31,19.359,19.359,19.052,19.067,365617,0
2008-01-02,19.245,19.973,19.245,19.911,170899,0
2008-01-03,19.973,20.036,19.416,19.896,81863,0
2008-01-04,19.9,20.036,19.378,19.804,231238,0
2008-01-07,19.973,19.973,19.489,19.796,121468,0
2008-01-08,19.973,20.514,19.654,19.654,150161,0
2008-01-09,19.587,20.08,19.108,20.08,93441,0
2008-01-10,19.661,20.048,19.661,19.891,114809,0
2008-01-11,19.827,19.833,19.668,19.778,70495,0
2008-01-14,19.685,19.883,19.354,19.648,120279,0
2008-01-15,19.624,19.827,18.962,19.359,142978,0
2008-01-16,19.289,19.396,19.127,19.158,110464,0
2008-01-17,19.281,19.433,19.052,19.083,116655,0
2008-01-18,18.659,19.349,18.463,18.635,109436,0
2008-01-22,18.438,19.047,17.183,18.457,174362,0
2008-01-23,17.714,18.58,17.529,18.482,163615,0
2008-01-24,18.58,18.979,18.168,18.941,125445,0
2008-01-25,19.067,19.489,19.052,19.439,115707,0
2008-01-28,19.507,19.507,19.207,19.262,92619,0
2008-01-29,19.298,19.47,18.591,19.428,69363,0
2008-01-30,19.452,20.062,19.298,19.298,93422,0
2008-01-31,19.127,20.036,19.076,19.41,104696,0
2008-02-01,19.477,19.85,18.904,19.477,90007,0
2008-02-04,19.392,19.74,19.392,19.617,72470,0
2008-02-05,19.489,19.654,19.237,19.608,56987,0
2008-02-06,19.601,19.636,19.059,19.428,48632,0
2008-02-07,19.31,19.668,19.268,19.268,36092,0
2008-02-08,19.2,19.563,19.2,19.342,42387,0
2008-02-11,19.372,19.392,18.962,19.12,70628,0
2008-02-12,19.182,19.502,18.715,19.052,194156,0
2008-02-13,19.071,19.145,18.924,19.052,63912,0
2008-02-14,19.158,19.188,18.575,18.704,122876,0
2008-02-15,18.754,19.164,18.569,18.704,110167,0
2008-02-19,19.176,19.176,18.704,18.812,62197,0
2008-02-20,18.764,18.882,18.537,18.781,130123,0
2008-02-21,18.781,18.781,18.284,18.746,176128,0
2008-02-22,18.746,18.979,18.268,18.979,113089,0
2008-02-25,19.028,19.433,18.547,19.385,117731,0
2008-02-26,19.305,19.484,18.807,19.059,97979,0
2008-02-27,18.438,19.359,18.438,18.754,68623,0
2008-02-28,19.052,19.052,18.377,18.794,136368,0
2008-02-29,19.359,19.822,19.342,19.428,247349,0
2008-03-03,20.282,20.282,19.846,19.944,159907,0
2008-03-04,19.973,19.973,19.526,19.526,160873,0
2008-03-05,19.654,19.696,19.433,19.484,86158,0
2008-03-06,19.507,19.507,19.052,19.059,107424,0
2008-03-07,18.968,19.433,18.93,19.164,78518,0
2008-03-10,19.249,19.502,18.715,19.067,86866,0
2008-03-11,19.218,19.502,18.962,19.428,95014,0
2008-03-12,19.477,19.551,18.893,19.546,134883,0
2008-03-13,19.546,19.654,19.052,19.531,235154,0
2008-03-14,19.654,19.68,18.825,19.01,140496,0
2008-03-17,18.918,19.324,18.419,18.671,87907,0
2008-03-18,18.855,19.324,18.419,19.245,136753,0
2008-03-19,19.292,19.654,18.597,19.039,117843,0
2008-03-20,19.071,19.354,18.432,19.268,128400,0
2008-03-24,19.342,19.484,18.954,19.09,72830,0
2008-03-25,19.052,19.164,18.746,19.164,56953,0
2008-03-26,19.359,19.452,18.882,19.41,76053,0
2008-03-27,19.354,19.423,18.889,18.889,40150,0
2008-03-28,18.849,19.114,18.777,18.861,41313,0
2008-03-31,18.937,19.33,18.801,18.893,48696,0
2008-04-01,19.158,19.439,19.004,19.237,36760,0
2008-04-02,19.207,19.808,19.193,19.754,141934,0
2008-04-03,19.661,20.232,19.661,20.08,144315,0
2008-04-04,20.066,20.066,19.705,19.937,79181,0
2008-04-07,20.024,20.368,19.705,19.822,134290,0
2008-04-08,19.864,20.314,19.864,20.104,101339,0
2008-04-09,20.239,20.239,19.378,19.696,250112,0
2008-04-10,19.631,19.766,19.145,19.587,56413,0
2008-04-11,19.587,19.668,19.354,19.519,111875,0
2008-04-14,19.477,19.668,19.367,19.484,95518,0
2008-04-15,19.581,19.594,19.114,19.349,112193,0
2008-04-16,19.349,19.446,19.132,19.342,72621,0
2008-04-17,19.249,19.495,19.237,19.385,87767,0
2008-04-18,19.668,19.804,19.392,19.661,106680,0
2008-04-21,19.624,20.085,19.624,19.944,31968,0
2008-04-22,20.085,20.361,19.705,20.35,76296,0
2008-04-23,20.299,20.431,19.822,20.431,97236,0
2008-04-24,20.431,20.431,19.98,20.398,74703,0
2008-04-25,20.431,20.891,20.288,20.465,105894,0
2008-04-28,20.8,21.203,20.674,20.959,85627,0
2008-04-29,20.895,21.008,20.595,20.793,60422,0
2008-04-30,20.224,20.589,20.036,20.036,59741,0
2008-05-01,19.927,20.375,19.927,20.224,55022,0
2008-05-02,20.219,20.458,20.219,20.361,60604,0
2008-05-05,20.361,20.449,20.264,20.288,40279,0
2008-05-06,20.529,20.717,20.307,20.651,70704,0
2008-05-07,20.8,20.835,20.264,20.778,76553,0
2008-05-08,20.392,20.895,20.09,20.096,166903,0
2008-05-09,20.152,20.521,20.062,20.293,127180,0
2008-05-12,20.299,20.416,19.9,20.147,155755,0
2008-05-13,20.147,20.147,19.754,19.9,178147,0
2008-05-14,20.116,20.116,19.759,19.973,216275,0
2008-05-15,20.048,20.128,19.771,19.973,112125,0
2008-05-16,20.288,20.336,19.766,19.808,190207,0
2008-05-19,19.973,19.98,19.538,19.601,164350,0
2008-05-20,19.654,19.654,19.316,19.452,251634,0
2008-05-21,19.385,19.489,18.904,18.997,204485,0
2008-05-22,18.99,19.108,18.677,18.683,234600,0
2008-05-23,18.769,18.898,18.561,18.683,199525,0
2008-05-27,18.898,18.898,18.328,18.537,203995,0
2008-05-28,18.819,18.819,18.419,18.505,110403,0
2008-05-29,18.438,18.898,18.438,18.689,151166,0
2008-05-30,18.898,18.898,18.677,18.861,95827,0
2008-06-02,18.898,19.127,18.746,19.12,105351,0
2008-06-03,19.359,19.359,19.047,19.059,86439,0
2008-06-04,19.096,19.354,18.918,19.023,118223,0
2008-06-05,19.298,19.354,18.979,19.034,87847,0
2008-06-06,19.12,19.262,18.677,18.839,113648,0
2008-06-09,18.91,18.91,18.739,18.839,62704,0
2008-06-10,18.777,19.039,18.643,18.643,69452,0
2008-06-11,18.719,19.023,18.512,18.683,77454,0
2008-06-12,18.91,19.047,18.407,18.407,85285,0
2008-06-13,18.278,18.726,18.278,18.432,92223,0
2008-06-16,18.397,18.731,18.397,18.623,50633,0
2008-06-17,18.665,19.034,18.561,18.561,58338,0
2008-06-18,18.603,18.653,18.272,18.302,60536,0
2008-06-19,18.781,18.781,18.162,18.253,179521,0
2008-06-20,18.241,18.268,17.946,18.039,181106,0
2008-06-23,18.089,18.493,18.027,18.365,70789,0
2008-06-24,18.289,18.505,17.978,18.211,75459,0
2008-06-25,18.295,18.419,17.886,18.039,67964,0
2008-06-26,18.401,18.401,17.651,17.687,70726,0
2008-06-27,17.608,17.756,17.404,17.454,221060,0
2008-06-30,17.404,17.73,17.404,17.626,160778,0
2008-07-01,17.521,17.67,17.348,17.411,183884,0
2008-07-02,17.361,17.474,17.214,17.326,59466,0
2008-07-03,17.21,17.257,16.964,17.061,44352,0
2008-07-07,16.712,17.246,16.673,16.796,188838,0
2008-07-08,16.809,16.809,16.121,16.466,154654,0
2008-07-09,16.41,16.803,16.41,16.657,148187,0
2008-07-10,16.803,16.809,16.549,16.809,88678,0
2008-07-11,16.706,16.809,15.991,16.766,66525,0
2008-07-14,16.624,16.624,16.286,16.349,52157,0
2008-07-15,16.108,16.422,15.734,15.893,143705,0
2008-07-16,15.821,15.893,15.501,15.66,106482,0
2008-07-17,15.672,16.016,15.6,15.648,126886,0
2008-07-18,15.721,15.721,15.123,15.568,99588,0
2008-07-21,16.803,16.803,15.677,16.091,85413,0
2008-07-22,16.379,16.379,15.727,16.016,78694,0
2008-07-23,16.097,16.258,15.672,16.036,103245,0
2008-07-24,16.666,16.68,15.905,16.293,96140,0
2008-07-25,16.349,16.645,16.158,16.245,64563,0
2008-07-28,16.329,16.488,15.986,16.366,55903,0
2008-07-29,16.428,16.428,16.016,16.361,62970,0
2008-07-30,16.422,17.076,16.312,16.969,80770,0
2008-07-31,16.059,17.21,16.059,16.366,63247,0
2008-08-01,16.663,16.663,16.121,16.134,55652,0
2008-08-04,16.202,16.231,15.77,16.158,118773,0
2008-08-05,16.214,16.361,15.77,15.796,64411,0
2008-08-06,15.704,16.006,15.685,15.833,63345,0
2008-08-07,16.557,16.557,15.672,15.765,40322,0
2008-08-08,16.595,16.595,15.704,15.765,57387,0
2008-08-11,15.838,16.595,15.573,16.317,161259,0
2008-08-12,16.392,16.908,15.999,16.343,145220,0
2008-08-13,16.398,16.398,16.225,16.258,133575,0
2008-08-14,16.637,16.645,16.207,16.207,138495,0
2008-08-15,16.417,16.858,15.979,16.312,82621,0
2008-08-18,16.488,16.549,16.171,16.261,46542,0
2008-08-19,16.323,16.44,15.986,16.043,156592,0
2008-08-20,16.047,16.472,15.935,15.999,112565,0
2008-08-21,15.991,16.146,15.898,15.991,91967,0
2008-08-22,16.036,16.043,15.857,15.974,88120,0
2008-08-25,15.932,15.967,15.485,15.485,88259,0
2008-08-26,15.739,15.862,15.519,15.629,157207,0
2008-08-27,16.016,16.016,15.636,15.876,97159,0
2008-08-28,16.108,16.108,15.716,15.887,76774,0
2008-08-29,15.979,15.979,15.654,15.654,66954,0
2008-09-02,16.134,16.428,15.611,15.869,94464,0
2008-09-03,15.912,15.912,15.667,15.759,114171,0
2008-09-04,15.704,15.796,15.341,15.538,101077,0
2008-09-05,15.621,15.621,15.088,15.302,98811,0
2008-09-08,15.463,15.573,15.193,15.242,86050,0
2008-09-09,15.242,15.242,14.475,14.693,163344,0
2008-09-10,14.751,15.2,14.235,14.358,158431,0
2008-09-11,14.18,14.203,13.607,13.657,170406,0
2008-09-12,13.601,13.884,13.313,13.326,242409,0
2008-09-15,13.207,13.522,12.718,12.906,305276,0
2008-09-16,12.718,13.743,12.433,13.367,380227,0
2008-09-17,13.522,13.829,12.568,12.777,327161,0
2008-09-18,12.77,13.38,11.776,12.255,660811,0
2008-09-19,13.508,13.639,12.429,13.207,1239937,0
2008-09-22,13.729,13.729,13.036,13.27,155925,0
2008-09-23,13.197,13.755,12.906,12.974,187153,0
2008-09-24,13.111,13.601,12.637,12.759,85775,0
2008-09-25,12.755,12.759,12.224,12.703,110340,0
2008-09-26,12.503,12.503,11.868,12.287,155809,0
2008-09-29,12.84,12.84,11.124,11.161,182217,0
2008-09-30,11.371,11.4,11.063,11.223,159859,0
2008-10-01,11.271,11.271,8.8639,10.143,672972,0
2008-10-02,10.178,10.565,9.865,9.988,489357,0
2008-10-03,10.097,10.388,9.2197,9.3787,304947,0
2008-10-06,9.2245,9.832,7.154,7.8473,769201,0
2008-10-07,7.8376,8.1676,6.7606,6.8529,625205,0
2008-10-08,6.6192,7.5419,5.5315,6.9695,888316,0
2008-10-09,7.0433,7.8473,6.5762,6.5762,439862,0
2008-10-10,6.0599,6.7545,6.0539,6.349,653731,0
2008-10-13,8.5675,8.8337,6.607,7.5781,945877,0
2008-10-14,8.5486,8.8135,8.2113,8.4812,559584,0
2008-10-15,8.3593,8.4751,8.1061,8.3159,291165,0
2008-10-16,8.3646,8.8932,7.9701,8.6346,430714,0
2008-10-17,8.3646,9.3846,8.3646,8.979,540262,0
2008-10-20,10.44,10.909,9.956,10.314,627419,0
2008-10-21,10.319,11.063,10.314,10.7,392077,0
2008-10-22,10.41,10.584,10.018,10.154,254393,0
2008-10-23,10.127,10.909,9.71,9.988,267768,0
2008-10-24,8.2183,10.09,8.2183,10.073,238991,0
2008-10-27,9.865,9.912,9.0782,9.1776,293360,0
2008-10-28,9.3426,9.526,8.6051,9.0033,364808,0
2008-10-29,9.0642,9.982,8.7843,8.9855,188654,0
2008-10-30,9.0963,9.3367,9.0033,9.2369,251001,0
2008-10-31,8.0193,8.6051,7.1908,7.8984,1092807,0
2008-11-03,7.8803,7.8803,6.0784,6.146,1547296,0
2008-11-04,6.404,6.4534,5.9065,5.9432,1523929,0
2008-11-05,5.9679,6.1707,5.6236,5.7589,849545,0
2008-11-06,5.5684,5.5684,4.9782,5.0644,653111,0
2008-11-07,5.9987,5.9987,5.0521,5.1196,572998,0
2008-11-10,5.8878,5.9002,4.6832,4.8126,701618,0
2008-11-11,4.7878,4.9106,3.9395,3.9948,1770633,0
2008-11-12,3.9825,4.2041,3.6323,3.7367,657581,0
2008-11-13,3.7984,3.9275,3.4541,3.9089,868069,0
2008-11-14,3.878,3.9764,3.5096,3.5342,567608,0
2008-11-17,4.1794,4.1794,3.5342,3.6014,777608,0
2008-11-18,3.6568,3.8167,3.5342,3.6878,467909,0
2008-11-19,3.6878,3.6878,3.3249,3.3373,374843,0
2008-11-20,3.3497,3.411,2.7659,2.8702,829891,0
2008-11-21,2.9809,3.1346,2.612,2.7475,597643,0
2008-11-24,2.7716,3.0176,1.9607,2.151,1520268,0
2008-11-25,2.4584,2.8149,2.2435,2.7226,909591,0
2008-11-26,2.6981,3.0606,2.5199,3.0054,601838,0
2008-11-28,3.073,3.9889,2.95,3.6755,748067,0
2008-12-01,3.6385,3.6878,3.2759,3.3803,512694,0
2008-12-02,3.3864,3.6755,3.3803,3.5034,364239,0
2008-12-03,3.4848,3.5342,3.2576,3.4356,428752,0
2008-12-04,3.4234,3.5034,3.3803,3.4234,264228,0
2008-12-05,3.3434,3.5096,3.1837,3.3803,337329,0
2008-12-08,3.4725,3.5647,3.0791,3.1774,443006,0
2008-12-09,3.1651,3.2942,2.9195,3.0115,410721,0
2008-12-10,3.1037,3.19,2.7841,2.8639,250438,0
2008-12-11,2.8458,3.0544,2.4769,2.5321,485583,0
2008-12-12,2.4584,2.9195,2.3662,2.9195,407647,0
2008-12-15,2.9316,3.1221,2.5382,2.5691,258259,0
2008-12-16,2.5812,2.735,2.4584,2.5505,302746,0
2008-12-17,2.5014,2.6981,2.4461,2.4584,406904,0
2008-12-18,2.4461,2.6919,2.4461,2.5014,295829,0
2008-12-19,2.3785,2.6366,2.3785,2.5752,378457,0
2008-12-22,2.5505,2.7166,2.354,2.3785,317033,0
2008-12-23,2.3662,2.5199,2.2742,2.3048,353150,0
2008-12-24,2.2802,2.3416,2.1633,2.3048,227803,0
2008-12-26,2.3171,2.4461,2.2187,2.3171,207566,0
2008-12-29,2.3354,2.4523,2.1818,2.2187,248122,0
2008-12-30,2.2187,2.3048,2.151,2.2309,451187,0
2008-12-31,2.2309,2.7287,2.2126,2.6857,791664,0
2009-01-02,2.7226,2.9626,2.7042,2.9316,471881,0
2009-01-05,2.9564,3.4911,2.8949,3.3556,891660,0
2009-01-06,3.4296,4.4188,3.4234,4.4065,1376736,0
2009-01-07,4.3821,4.3821,3.786,3.9641,975354,0
2009-01-08,3.9089,4.1794,3.8107,4.075,630289,0
2009-01-09,4.1055,4.1426,3.7125,3.9089,353666,0
2009-01-12,3.8964,3.9702,3.3864,3.4481,550971,0
2009-01-13,3.411,3.6878,3.3497,3.4356,367075,0
2009-01-14,3.4296,3.4481,3.1466,3.2266,252817,0
2009-01-15,3.1774,3.1774,2.7841,3.1346,437487,0
2009-01-16,3.2145,3.8844,3.073,3.1651,339045,0
2009-01-20,3.1651,3.6878,2.7659,2.8458,369212,0
2009-01-21,2.9133,3.073,2.8211,2.9072,498694,0
2009-01-22,2.9072,2.9195,2.7659,2.7659,365765,0
2009-01-23,2.735,2.8458,2.6182,2.7659,367065,0
2009-01-26,2.7659,2.944,2.7042,2.8272,298626,0
2009-01-27,2.8702,2.9994,2.8026,2.9009,279157,0
2009-01-28,2.9746,3.2759,2.9072,3.073,432567,0
2009-01-29,2.9316,3.073,2.9195,2.9195,333254,0
2009-01-30,2.7042,2.7475,2.5077,2.6919,951725,0
2009-02-02,2.7042,2.735,2.5873,2.655,353832,0
2009-02-03,2.6981,2.7042,2.612,2.6611,439081,0
2009-02-04,2.7042,2.7781,2.6182,2.7659,473388,0
2009-02-05,2.5382,2.7042,2.5199,2.5505,277860,0
2009-02-06,2.5505,2.7226,2.5505,2.6796,340987,0
2009-02-09,2.7287,2.8825,2.6736,2.7902,255761,0
2009-02-10,2.9072,2.95,2.6981,2.7716,349578,0
2009-02-11,2.8272,2.8272,2.6981,2.7535,95968,0
2009-02-12,2.6796,2.6857,2.5628,2.6366,165456,0
2009-02-13,2.7103,2.7166,2.6427,2.6919,148676,0
2009-02-17,2.5812,2.6243,2.4584,2.4893,332645,0
2009-02-18,2.4708,2.4769,2.2802,2.3109,301934,0
2009-02-19,2.3785,2.4215,2.2494,2.2742,190071,0
2009-02-20,2.1943,2.2309,2.0037,2.0651,384186,0
2009-02-23,2.1144,2.1574,1.9113,1.9238,216214,0
2009-02-24,1.9668,2.1328,1.8498,1.9975,310440,0
2009-02-25,2.0283,2.1264,2.0096,2.1202,163783,0
2009-02-26,2.1818,2.2557,2.102,2.1449,202122,0
2009-02-27,2.0959,2.1328,1.9113,2.1264,369376,0
2009-03-02,1.8252,1.8438,1.0142,1.0329,1900117,0
2009-03-03,1.057,1.0879,0.7682,0.8297,1370924,0
2009-03-04,0.8728,0.9343,0.8606,0.8791,680407,0
2009-03-05,0.8482,0.8482,0.7559,0.7746,635828,0
2009-03-06,0.799,0.8297,0.6759,0.7498,561805,0
2009-03-09,0.7377,0.8114,0.7006,0.7192,461905,0
2009-03-10,0.7498,0.9219,0.7377,0.9035,718796,0
2009-03-11,0.977,1.2109,0.9219,1.0448,797842,0
2009-03-12,1.131,1.137,0.9527,1.0329,388333,0
2009-03-13,0.9832,1.2783,0.9832,1.2295,460675,0
2009-03-16,1.2846,1.5981,1.2415,1.4443,683142,0
2009-03-17,1.4443,1.4688,1.2231,1.4198,535967,0
2009-03-18,1.389,1.5427,1.3829,1.4935,178938,0
2009-03-19,1.5363,1.6287,1.4751,1.5059,294143,0
2009-03-20,1.4751,1.6595,1.1863,1.34,851826,0
2009-03-23,1.4198,1.5363,1.34,1.3583,718264,0
2009-03-24,1.3152,1.3765,1.2295,1.2295,586315,0
2009-03-25,1.2295,1.4565,1.2295,1.3028,242626,0
2009-03-26,1.432,1.432,1.266,1.3522,467352,0
2009-03-27,1.3646,1.3646,1.2476,1.266,340734,0
2009-03-30,1.2295,1.2599,1.0756,1.1434,390169,0
2009-03-31,1.1921,1.1984,1.1434,1.1679,169724,0
2009-04-01,1.1555,1.2538,1.1555,1.2231,240895,0
2009-04-02,1.2538,1.3213,1.2476,1.2599,354671,0
2009-04-03,1.3028,1.3459,1.2599,1.3152,233984,0
2009-04-06,1.3092,1.3092,1.266,1.2966,170307,0
2009-04-07,1.2906,1.3092,1.2353,1.2415,242150,0
2009-04-08,1.2599,1.2846,1.1984,1.2046,176465,0
2009-04-09,1.2231,1.2846,1.2109,1.2783,583368,0
2009-04-13,1.2783,1.2846,1.2231,1.2476,305470,0
2009-04-14,1.2476,1.2783,1.2231,1.2538,329422,0
2009-04-15,1.2415,1.2476,1.1863,1.1863,643114,0
2009-04-16,1.1863,1.2295,1.137,1.1801,709109,0
2009-04-17,1.174,1.3028,1.174,1.2906,976272,0
2009-04-20,1.2415,1.3028,1.1801,1.1984,384541,0
2009-04-21,1.2231,1.2231,1.1555,1.1984,272614,0
2009-04-22,1.2168,1.2846,1.1984,1.2476,335071,0
2009-04-23,1.2538,1.2783,1.1984,1.1984,242428,0
2009-04-24,1.2538,1.266,1.2109,1.2109,255536,0
2009-04-27,1.1984,1.2415,1.1984,1.2295,218889,0
2009-04-28,1.2231,1.2415,1.1984,1.2415,233965,0
2009-04-29,1.2415,1.2846,1.2295,1.2599,254178,0
2009-04-30,1.2846,1.2846,1.2538,1.2783,285043,0
2009-05-01,1.266,1.3646,1.266,1.34,485731,0
2009-05-04,1.3829,2.102,1.3829,2.0895,2401461,0
2009-05-05,2.2065,2.5812,1.9668,2.2615,1935931,0
2009-05-06,2.3847,2.5444,2.151,2.2249,1351352,0
2009-05-07,2.2742,2.3847,2.022,2.0773,704964,0
2009-05-08,1.9178,2.0835,1.8438,2.0037,968439,0
2009-05-11,2.0158,2.4215,2.0158,2.2126,1371689,0
2009-05-12,2.1144,2.2557,2.022,2.1202,914210,0
2009-05-13,2.0465,2.0959,1.9052,1.9975,665191,0
2009-05-14,1.9298,1.9911,1.7823,1.9358,540292,0
2009-05-15,1.9358,1.9668,1.7945,1.8438,277782,0
2009-05-18,1.9178,1.9911,1.8498,1.9178,452068,0
2009-05-19,1.9668,2.1818,1.9607,2.0344,674511,0
2009-05-20,2.0895,2.1818,2.0589,2.0895,536319,0
2009-05-21,2.0589,2.0651,1.9238,1.9484,231331,0
2009-05-22,1.9607,1.9975,1.8746,1.8808,371299,0
2009-05-26,1.856,1.979,1.8438,1.979,515344,0
2009-05-27,1.8746,2.0283,1.8684,1.8866,346483,0
2009-05-28,1.9358,1.9668,1.8498,1.9178,330608,0
2009-05-29,1.9668,1.9668,1.9052,1.9238,227686,0
2009-06-01,1.9668,2.1144,1.9668,2.0465,335828,0
2009-06-02,2.0465,2.0895,1.9975,2.0531,290425,0
2009-06-03,2.0404,2.0404,1.9113,1.979,453002,0
2009-06-04,1.985,2.3847,1.985,2.3785,1365469,0
2009-06-05,2.3969,2.5997,2.3048,2.5199,1055852,0
2009-06-08,2.4769,2.612,2.3416,2.5566,710726,0
2009-06-09,2.612,2.612,2.4278,2.4584,417487,0
2009-06-10,2.4708,2.6062,2.2187,2.3847,1176188,0
2009-06-11,2.434,2.5691,2.3354,2.5444,749485,0
2009-06-12,2.5137,2.5997,2.4708,2.5444,461407,0
2009-06-15,2.5321,2.5321,2.3969,2.4215,436047,0
2009-06-16,2.4523,2.526,2.2926,2.2926,317319,0
2009-06-17,2.3354,2.3354,2.0404,2.1574,517326,0
2009-06-18,2.1388,2.1633,2.0651,2.0651,372525,0
2009-06-19,2.0651,2.2126,1.9975,2.0344,373010,0
2009-06-22,2.0344,2.0344,1.7823,1.7823,330561,0
2009-06-23,1.7641,1.7886,1.6287,1.6964,356263,0
2009-06-24,1.6964,2.0651,1.6964,1.8866,314133,0
2009-06-25,1.9178,2.0465,1.8622,2.0465,364129,0
2009-06-26,1.9911,2.022,1.9668,1.9975,163011,0
2009-06-29,1.9911,2.0895,1.9358,1.9358,329891,0
2009-06-30,1.9052,1.979,1.9052,1.9113,187481,0
2009-07-01,1.9113,2.022,1.9113,1.9668,188972,0
2009-07-02,1.9422,1.9546,1.9052,1.9298,110796,0
2009-07-06,1.8622,1.8866,1.7516,1.7823,329811,0
2009-07-07,1.8193,1.8438,1.7516,1.7576,237481,0
2009-07-08,1.7641,1.7823,1.5363,1.5549,415691,0
2009-07-09,1.5797,1.6782,1.5797,1.6287,178931,0
2009-07-10,1.5797,1.635,1.5672,1.5857,93666,0
2009-07-13,1.6287,1.7027,1.4935,1.5059,279918,0
2009-07-14,1.7269,1.7269,1.5243,1.5549,224570,0
2009-07-15,1.7269,1.7332,1.5672,1.635,262044,0
2009-07-16,1.635,1.6472,1.5549,1.6164,245137,0
2009-07-17,1.6287,1.7269,1.5981,1.721,264937,0
2009-07-20,1.7027,1.807,1.6843,1.7698,150082,0
2009-07-21,1.8438,1.856,1.641,1.7394,282609,0
2009-07-22,1.7454,1.8622,1.7332,1.8193,270443,0
2009-07-23,1.8438,1.9546,1.7886,1.9113,344519,0
2009-07-24,1.9113,1.9911,1.9113,1.9422,371387,0
2009-07-27,1.9731,2.0959,1.9422,2.0712,317818,0
2009-07-28,2.0651,2.2309,2.0589,2.1449,514240,0
2009-07-29,2.0895,2.2003,2.022,2.0773,368867,0
2009-07-30,2.1082,2.2126,2.0465,2.0712,255887,0
2009-07-31,2.0651,2.1328,2.0651,2.0835,170431,0
2009-08-03,2.1202,2.3171,2.0895,2.2003,686069,0
2009-08-04,2.1633,2.3479,2.1574,2.3048,383686,0
2009-08-05,2.3109,2.3969,2.1574,2.3969,482645,0
2009-08-06,2.3969,2.3969,2.2435,2.3109,419800,0
2009-08-07,2.3171,2.5199,2.3171,2.4278,850528,0
2009-08-10,2.354,2.4278,2.3048,2.3969,184752,0
2009-08-11,2.3847,2.4215,2.151,2.1943,500280,0
2009-08-12,2.1943,2.44,2.1574,2.3048,227660,0
2009-08-13,2.3354,2.3969,2.2802,2.3232,226776,0
2009-08-14,2.2987,2.2987,2.188,2.2557,149759,0
2009-08-17,2.1574,2.1574,1.9975,2.0404,494294,0
2009-08-18,2.0531,2.1388,2.0531,2.1264,185381,0
2009-08-19,2.0835,2.2249,2.0835,2.0959,291264,0
2009-08-20,2.0895,2.1633,2.0835,2.1264,212540,0
2009-08-21,2.151,2.1757,2.102,2.1449,230687,0
2009-08-24,2.151,2.1818,2.1144,2.1202,414613,0
2009-08-25,2.1082,2.2126,2.1082,2.1943,184134,0
2009-08-26,2.1818,2.3048,2.151,2.2926,364526,0
2009-08-27,2.2987,2.2987,2.1574,2.2742,118136,0
2009-08-28,2.2435,2.3048,2.151,2.1633,237791,0
2009-08-31,2.2126,2.4092,2.1757,2.4092,688900,0
2009-09-01,2.4092,2.4092,2.2372,2.3171,372029,0
2009-09-02,2.3048,2.3048,2.1818,2.2679,206386,0
2009-09-03,2.2742,2.3354,2.2126,2.2494,215944,0
2009-09-04,2.2187,2.3479,2.188,2.2926,119309,0
2009-09-08,2.3354,2.3599,2.2494,2.3171,145198,0
2009-09-09,2.3416,2.3785,2.2742,2.3722,321815,0
2009-09-10,2.3662,2.391,2.3048,2.3599,129346,0
2009-09-11,2.3662,2.5137,2.3662,2.4278,646780,0
2009-09-14,2.4032,2.5137,2.3662,2.4893,359926,0
2009-09-15,2.5505,2.8332,2.5321,2.8149,1178774,0
2009-09-16,2.8149,2.9686,2.6306,2.7226,1180663,0
2009-09-17,2.735,2.858,2.5505,2.6796,857984,0
2009-09-18,2.735,2.7659,2.6062,2.7659,678247,0
2009-09-21,2.7659,2.8149,2.6427,2.7659,526405,0
2009-09-22,2.9746,3.1774,2.9195,3.159,2012449,0
2009-09-23,3.282,3.4971,3.2576,3.2635,2052589,0
2009-09-24,3.282,3.3497,2.8888,3.0176,1077742,0
2009-09-25,3.0425,3.282,2.9932,3.2145,681743,0
2009-09-28,3.2391,3.3065,3.1406,3.2635,400869,0
2009-09-29,3.2942,3.3925,3.2511,3.282,447182,0
2009-09-30,3.2759,3.3189,3.0912,3.2391,475248,0
2009-10-01,3.2266,3.2697,3.0176,3.0239,564273,0
2009-10-02,2.9195,3.1529,2.7166,3.073,594982,0
2009-10-05,3.1037,3.1712,3.0425,3.073,473581,0
2009-10-06,3.116,3.233,3.116,3.2266,341601,0
2009-10-07,3.2511,3.3127,3.1959,3.2266,253137,0
2009-10-08,3.2759,3.3189,3.2576,3.2942,222607,0
2009-10-09,3.3002,3.3189,3.1959,3.2391,193066,0
2009-10-12,3.245,3.3864,3.245,3.2942,396290,0
2009-10-13,3.3434,3.5277,3.2576,3.5096,762024,0
2009-10-14,3.5647,3.9889,3.5277,3.8043,1216903,0
2009-10-15,3.7676,4.0688,3.6878,3.9948,1217965,0
2009-10-16,3.9455,4.2714,3.8657,4.1488,1205504,0
2009-10-19,4.1978,4.4558,4.075,4.0995,1203221,0
2009-10-20,4.2839,4.2839,3.9089,4.0257,1004970,0
2009-10-21,4.0318,4.2407,4.0073,4.1547,841486,0
2009-10-22,4.1733,4.3024,4.161,4.2041,633026,0
2009-10-23,4.1978,4.2346,4.0257,4.0809,624744,0
2009-10-26,4.1241,4.2041,3.9028,4.0318,679232,0
2009-10-27,4.0688,4.0995,3.9028,3.9275,499569,0
2009-10-28,3.872,3.872,3.5647,3.6137,946035,0
2009-10-29,3.6137,3.9089,3.5954,3.835,822458,0
2009-10-30,3.8536,3.8903,3.4541,3.5892,515913,0
2009-11-02,3.6445,3.8043,3.4356,3.62,669681,0
2009-11-03,3.5954,3.7244,3.4541,3.706,387506,0
2009-11-04,3.7307,3.8107,3.6323,3.6385,420572,0
2009-11-05,3.6323,3.8844,3.6323,3.872,616564,0
2009-11-06,3.9028,4.0441,3.6937,3.7739,505578,0
2009-11-09,3.872,3.9641,3.62,3.8903,598925,0
2009-11-10,3.8964,3.9028,3.7612,3.8107,217944,0
2009-11-11,3.8107,3.8657,3.6878,3.743,352791,0
2009-11-12,3.6878,3.7489,3.5462,3.577,353338,0
2009-11-13,3.6078,3.6445,3.5216,3.6445,203890,0
2009-11-16,3.6568,3.7612,3.6445,3.7244,363367,0
2009-11-17,3.7183,3.7183,3.6509,3.706,236587,0
2009-11-18,3.6937,3.6937,3.5647,3.5954,250142,0
2009-11-19,3.5708,3.5833,3.3803,3.4971,517415,0
2009-11-20,3.4296,3.5034,3.3742,3.4541,292844,0
2009-11-23,3.5154,3.6014,3.4234,3.4911,388489,0
2009-11-24,3.5342,3.6014,3.4971,3.5892,287706,0
2009-11-25,3.62,3.6878,3.5833,3.6812,212756,0
2009-11-27,3.5342,3.6878,3.4602,3.6568,106565,0
2009-11-30,3.6509,3.6878,3.5647,3.6878,238455,0
2009-12-01,3.7125,3.7489,3.5216,3.6692,721890,0
2009-12-02,3.6385,3.6692,3.5034,3.5462,411161,0
2009-12-03,3.5342,3.5954,3.3864,3.4481,405614,0
2009-12-04,3.4911,3.5462,3.3189,3.368,419367,0
2009-12-07,3.3803,3.5647,3.3803,3.4911,201172,0
2009-12-08,3.4602,3.5277,3.4173,3.4725,193477,0
2009-12-09,3.4971,3.5154,3.3497,3.3803,454602,0
2009-12-10,3.2266,3.5154,3.2266,3.4788,531693,0
2009-12-11,3.5096,3.5647,3.4356,3.5277,253392,0
2009-12-14,3.6385,3.8413,3.5342,3.8229,666396,0
2009-12-15,3.8107,3.8597,3.7244,3.8291,511293,0
2009-12-16,3.8413,4.075,3.7799,4.0503,869173,0
2009-12-17,4.0503,4.3515,3.9948,4.2902,1494093,0
2009-12-18,4.3207,4.4127,4.2839,4.3697,2429242,0
2009-12-21,4.3697,4.4498,4.3024,4.4127,1337854,0
2009-12-22,4.4006,4.5727,4.3821,4.3944,595851,0
2009-12-23,4.3575,4.5297,4.3329,4.3452,536209,0
2009-12-24,4.3329,4.462,4.3084,4.4252,214561,0
2009-12-28,4.4374,5.0582,4.4374,4.7386,1304598,0
2009-12-29,4.7755,5.0397,4.7755,4.9967,999689,0
2009-12-30,4.9167,5.2242,4.7816,5.0953,666889,0
2009-12-31,5.1563,5.3963,5.0521,5.2856,1070918,0
2010-01-04,5.4086,5.6297,5.3841,5.4701,757226,0
2010-01-05,5.5005,5.6605,5.2302,5.6297,790112,0
2010-01-06,5.6789,5.8141,5.4269,5.7773,959843,0
2010-01-07,5.7403,6.2198,5.636,6.1953,1105495,0
2010-01-08,6.2138,6.2749,6.0844,6.2323,1165117,0
2010-01-11,6.1644,6.2257,6.1153,6.2198,963568,0
2010-01-12,5.9555,6.0539,5.3163,5.8141,1830221,0
2010-01-13,5.7773,5.8941,5.2607,5.728,1462666,0
2010-01-14,5.7403,6.1338,5.7341,6.0784,790115,0
2010-01-15,6.017,6.0232,5.8079,5.9987,451015,0
2010-01-19,5.9925,6.017,5.8448,6.017,411096,0
2010-01-20,5.9616,6.2011,5.9492,6.1399,777806,0
2010-01-21,6.1523,6.3428,5.9002,6.0723,651108,0
2010-01-22,5.9864,6.0662,5.7773,5.8387,721335,0
2010-01-25,5.9432,6.0232,5.5927,5.7894,453171,0
2010-01-26,5.7526,5.8265,5.6297,5.6546,446092,0
2010-01-27,5.765,6.1523,5.765,5.8941,769299,0
2010-01-28,5.9555,5.9555,5.6605,5.7834,252412,0
2010-01-29,5.9616,6.0723,5.6852,5.8079,513485,0
2010-02-01,5.8448,6.0232,5.6852,5.7773,344135,0
2010-02-02,5.8575,6.0232,5.7834,6.0232,324881,0
2010-02-03,6.0355,6.2078,5.9616,6.1767,706920,0
2010-02-04,6.1338,6.1338,5.7834,5.9248,612511,0
2010-02-05,5.8575,6.017,5.1627,5.8141,1300954,0
2010-02-08,5.7773,5.9187,5.5559,5.5867,298891,0
2010-02-09,5.513,5.7403,5.3655,5.513,475170,0
2010-02-10,5.5254,5.6236,5.3903,5.5867,160386,0
2010-02-11,5.5927,5.6605,5.5377,5.636,187665,0
2010-02-12,5.5559,5.8387,5.5439,5.765,212077,0
2010-02-16,5.8695,5.8756,5.7467,5.8387,203005,0
2010-02-17,5.8141,5.8695,5.7341,5.7467,121041,0
2010-02-18,5.7158,5.8079,5.5991,5.7341,261532,0
2010-02-19,5.7341,5.8079,5.605,5.765,264369,0
2010-02-22,5.7467,5.8203,5.5804,5.6789,154955,0
2010-02-23,5.6912,5.7958,5.5622,5.5804,252039,0
2010-02-24,5.5746,5.7035,5.5622,5.6974,377550,0
2010-02-25,5.5315,6.0599,5.5315,5.9248,463667,0
2010-02-26,5.9002,6.146,5.8079,5.8265,428581,0
2010-03-01,6.1093,6.7545,6.0539,6.4902,2402915,0
2010-03-02,6.6807,7.1419,6.6686,6.7606,1532969,0
2010-03-03,6.8529,7.0803,6.7667,6.7915,574214,0
2010-03-04,6.7792,6.8773,6.4534,6.6686,734030,0
2010-03-05,6.6748,6.8712,6.5762,6.6439,413620,0
2010-03-08,6.5208,6.6502,6.3118,6.5455,607844,0
2010-03-09,6.441,6.8343,6.3857,6.7421,472888,0
2010-03-10,6.7667,6.9019,6.4652,6.5946,441906,0
2010-03-11,6.5946,6.81,6.5946,6.7358,313934,0
2010-03-12,6.7421,7.1294,6.7421,6.9757,1083809,0
2010-03-15,6.9941,7.0617,6.607,6.9757,428142,0
2010-03-16,6.9819,7.0494,6.8283,7.0309,209694,0
2010-03-17,7.0494,7.4364,6.9449,6.9572,454404,0
2010-03-18,6.9266,6.9757,6.6686,6.896,331815,0
2010-03-19,6.865,6.896,6.3795,6.6377,825549,0
2010-03-22,6.6132,6.8343,6.4534,6.81,336506,0
2010-03-23,6.7729,6.9449,6.7729,6.865,250887,0
2010-03-24,6.8529,6.9142,6.7545,6.7545,208414,0
2010-03-25,6.7853,6.8529,6.6686,6.6686,341122,0
2010-03-26,6.7606,6.7915,6.5087,6.5886,312532,0
2010-03-29,6.5641,6.6994,6.5087,6.5395,156633,0
2010-03-30,6.5516,6.5762,6.404,6.4534,338998,0
2010-03-31,6.4597,6.693,6.4473,6.607,195772,0
2010-04-01,6.6686,6.9083,6.5946,6.865,273312,0
2010-04-05,6.9266,7.0554,6.7545,6.9819,390775,0
2010-04-06,7.0003,7.2216,6.9328,7.1908,383687,0
2010-04-07,7.2278,7.356,6.9142,7.1233,333627,0
2010-04-08,7.1356,7.1356,6.9142,7.0127,249827,0
2010-04-09,7.0617,7.2528,7.0494,7.1356,374406,0
2010-04-12,7.0926,7.154,6.939,7.0309,221636,0
2010-04-13,6.9819,7.0309,6.8895,6.9083,187655,0
2010-04-14,6.9142,7.1233,6.896,7.1049,199510,0
2010-04-15,7.0554,7.3139,7.0309,7.283,301558,0
2010-04-16,7.1786,7.2216,6.9266,6.9819,408106,0
2010-04-19,6.9083,7.1356,6.8037,7.068,454070,0
2010-04-20,7.1479,7.431,7.1479,7.32,760133,0
2010-04-21,7.3751,7.4246,7.1727,7.3631,783015,0
2010-04-22,7.3009,7.3751,7.1848,7.3692,315417,0
2010-04-23,7.396,7.4395,7.3025,7.3584,476270,0
2010-04-26,7.356,7.6828,7.154,7.283,541496,0
2010-04-27,7.2278,7.283,6.9941,7.0309,266653,0
2010-04-28,7.1049,7.2588,7.0433,7.2216,220215,0
2010-04-29,7.24,7.3935,7.1908,7.2156,438248,0
2010-04-30,7.246,7.3076,7.0926,7.1601,191033,0
2010-05-03,7.1601,7.246,7.0127,7.1356,162315,0
2010-05-04,7.0617,7.1479,6.8037,7.0127,271407,0
2010-05-05,6.8712,6.9142,6.1953,6.6623,918716,0
2010-05-06,6.6561,6.8222,5.0397,6.1829,1699653,0
2010-05-07,6.2998,6.2998,5.5867,5.8387,884537,0
2010-05-10,6.1644,6.2875,6.0355,6.0723,646105,0
2010-05-11,6.0784,6.3365,5.9739,6.2323,376324,0
2010-05-12,6.2382,6.6255,6.1707,6.5703,350462,0
2010-05-13,6.6561,6.6868,6.4288,6.5825,247898,0
2010-05-14,6.5762,6.7545,6.2382,6.4164,418946,0
2010-05-17,6.404,6.5087,6.0232,6.2505,322432,0
2010-05-18,6.3305,6.349,5.9002,6.0968,359377,0
2010-05-19,6.0539,6.0539,5.4759,5.765,415014,0
2010-05-20,5.5867,5.7158,5.0458,5.5315,1940041,0
2010-05-21,5.4331,5.6912,5.2607,5.5068,1402956,0
2010-05-24,5.6113,5.6667,5.2856,5.5439,641993,0
2010-05-25,5.2796,5.4759,5.2607,5.3655,445627,0
2010-05-26,5.4391,5.6546,5.4331,5.458,611258,0
2010-05-27,5.6546,5.7589,5.5377,5.7095,412740,0
2010-05-28,5.7158,6.0539,5.6422,5.9371,364941,0
2010-06-01,5.9492,5.9616,5.4701,5.4701,440703,0
2010-06-02,5.5005,5.8695,5.5005,5.8695,476983,0
2010-06-03,5.9002,6.1276,5.7095,6.1216,668699,0
2010-06-04,5.9925,6.2323,5.728,6.1276,764351,0
2010-06-07,6.1399,6.2078,5.8878,6.0232,567189,0
2010-06-08,6.0232,6.2011,5.7467,6.0784,357800,0
2010-06-09,6.1153,6.2998,6.0046,6.1399,231995,0
2010-06-10,6.2568,6.361,6.103,6.2382,242365,0
2010-06-11,6.1953,6.3118,6.0968,6.2998,206855,0
2010-06-14,6.3674,6.6377,6.2442,6.2875,361730,0
2010-06-15,6.3305,6.5272,6.2382,6.4164,282885,0
2010-06-16,6.3305,6.5272,6.2078,6.2749,255182,0
2010-06-17,6.2688,6.3795,6.1276,6.2628,255703,0
2010-06-18,6.2935,6.4534,6.2138,6.4473,222840,0
2010-06-21,6.4473,6.607,6.3242,6.361,209863,0
2010-06-22,6.3428,6.4962,6.1767,6.2198,252440,0
2010-06-23,6.2198,6.4534,6.1276,6.4103,177290,0
2010-06-24,6.3365,6.4534,6.1829,6.2442,111011,0
2010-06-25,6.2688,6.441,6.2257,6.4225,113710,0
2010-06-28,6.4534,6.6377,6.4225,6.607,276674,0
2010-06-29,6.4841,6.5272,6.0662,6.2442,353498,0
2010-06-30,6.2412,6.5285,6.1541,6.4785,429701,0
2010-07-01,6.5087,6.5087,5.9864,6.3428,459571,0
2010-07-02,6.361,6.3918,6.1644,6.2875,129963,0
2010-07-06,6.398,6.5332,6.2078,6.2505,297039,0
2010-07-07,6.2998,6.3857,6.2323,6.3734,101741,0
2010-07-08,6.4164,6.4288,6.2998,6.3795,127427,0
2010-07-09,6.3428,6.4652,5.8328,6.441,169129,0
2010-07-12,6.4225,6.4778,6.3183,6.4288,85202,0
2010-07-13,6.5024,6.7178,6.3365,6.6502,270971,0
2010-07-14,6.7606,7.0248,6.6686,6.8773,452492,0
2010-07-15,6.8773,6.9941,6.6623,6.896,353366,0
2010-07-16,6.8222,6.865,6.5946,6.7975,224719,0
2010-07-19,6.7729,6.8406,6.6255,6.7915,201055,0
2010-07-20,6.7484,6.9512,6.693,6.8466,505349,0
2010-07-21,6.9328,7.0248,6.4225,6.5762,554763,0
2010-07-22,6.6807,6.8343,6.5024,6.7237,364104,0
2010-07-23,6.7178,6.896,6.6377,6.81,266364,0
2010-07-26,6.7667,7.0554,6.7421,6.8466,303825,0
2010-07-27,6.9142,7.0187,6.7853,6.9757,302294,0
2010-07-28,7.0003,7.4978,6.9941,7.3139,823426,0
2010-07-29,7.3506,7.455,7.2528,7.3631,504568,0
2010-07-30,7.3631,7.8862,7.3631,7.676,596942,0
2010-08-02,7.8114,8.0193,7.8114,7.928,900541,0
2010-08-03,7.9413,7.9701,7.5355,7.7079,511331,0
2010-08-04,7.7079,7.9767,7.6828,7.8671,245414,0
2010-08-05,7.8243,7.9536,7.7313,7.892,257241,0
2010-08-06,7.9899,8.3219,7.8376,8.1246,724024,0
2010-08-09,8.1314,8.1802,7.9093,8.0951,618556,0
2010-08-10,7.9093,8.1002,7.8862,7.9964,686902,0
2010-08-11,7.8599,7.9701,7.4613,7.7757,608570,0
2010-08-12,7.621,7.7629,7.4364,7.7192,226403,0
2010-08-13,7.7258,7.7629,7.486,7.5223,1040535,0
2010-08-16,7.5284,7.787,7.2278,7.694,373442,0
2010-08-17,7.787,7.8862,7.6641,7.7757,288974,0
2010-08-18,7.787,7.892,7.5536,7.7313,180583,0
2010-08-19,7.7507,7.7806,7.5284,7.6828,226717,0
2010-08-20,7.6828,7.7013,7.3751,7.5909,340892,0
2010-08-23,7.6523,7.7136,7.5536,7.6402,260706,0
2010-08-24,7.4797,7.5972,7.3751,7.3813,354183,0
2010-08-25,7.3692,7.3692,7.068,7.3139,363705,0
2010-08-26,7.2709,7.4797,7.1848,7.1971,236643,0
2010-08-27,7.1971,7.4124,7.1049,7.4124,144492,0
2010-08-30,7.3445,7.4124,7.2946,7.3751,104887,0
2010-08-31,7.3896,7.5402,7.3707,7.3774,150407,0
2010-09-01,7.6697,8.0513,7.621,7.9093,812384,0
2010-09-02,7.9661,7.9899,7.8376,7.9149,509340,0
2010-09-03,7.928,7.9661,7.8058,7.8671,221349,0
2010-09-07,7.7757,7.8186,7.6893,7.7985,111877,0
2010-09-08,7.7919,7.9661,7.6641,7.8417,393293,0
2010-09-09,7.9093,7.9536,7.8058,7.8599,201363,0
2010-09-10,7.8738,7.9899,7.5781,7.7013,580741,0
2010-09-13,7.7507,7.9701,7.7433,7.8862,181043,0
2010-09-14,7.8243,7.9224,7.6828,7.7629,146123,0
2010-09-15,7.7136,7.7693,7.6828,7.737,52706,0
2010-09-16,7.6828,7.6828,7.5284,7.5598,121759,0
2010-09-17,7.5909,7.6028,7.486,7.5536,97330,0
2010-09-20,7.5845,7.5909,7.4425,7.4613,184994,0
2010-09-21,7.4364,7.621,7.4185,7.5909,283877,0
2010-09-22,7.5654,7.8243,7.5654,7.7757,1028999,0
2010-09-23,7.7313,7.8243,7.621,7.694,340816,0
2010-09-24,7.7136,7.9899,7.6641,7.8114,562788,0
2010-09-27,7.7693,7.8803,7.6828,7.737,217252,0
2010-09-28,7.8671,7.8671,7.6466,7.7629,188350,0
2010-09-29,7.7757,7.8671,7.6893,7.7806,176862,0
2010-09-30,7.7757,7.8376,7.7258,7.7985,160025,0
2010-10-01,7.8417,7.9767,7.7629,7.8803,766478,0
2010-10-04,7.9093,7.9479,7.8058,7.8803,635106,0
2010-10-05,7.928,8.2898,7.8984,8.1988,1531235,0
2010-10-06,8.2967,8.4264,8.0029,8.0631,767653,0
2010-10-07,8.1381,8.2343,8.0029,8.1129,320401,0
2010-10-08,8.1618,8.2284,8.0825,8.1381,312199,0
2010-10-11,8.1618,8.1862,8.0766,8.1618,301688,0
2010-10-12,8.1737,8.3036,8.0513,8.1737,272174,0
2010-10-13,8.241,8.6275,8.2113,8.4438,607922,0
2010-10-14,8.3836,8.4987,8.1922,8.4499,389413,0
2010-10-15,8.4334,8.4647,8.2898,8.402,325890,0
2010-10-18,8.3464,8.3646,8.0825,8.3646,296557,0
2010-10-19,8.3097,8.3097,7.7919,8.0884,567802,0
2010-10-20,8.2343,8.3593,8.0698,8.1922,341599,0
2010-10-21,8.241,8.4881,8.1922,8.4812,452410,0
2010-10-22,8.4881,8.5058,8.389,8.47,197344,0
2010-10-25,8.5746,8.7843,8.4943,8.649,383136,0
2010-10-26,8.6596,8.8135,8.649,8.7587,382694,0
2010-10-27,8.7587,8.8575,8.6596,8.7093,432410,0
2010-10-28,8.5486,8.6651,8.4394,8.5746,297734,0
2010-10-29,8.5353,8.6185,8.5353,8.6006,166880,0
2010-11-01,8.6891,8.7449,8.3836,8.4647,371021,0
2010-11-02,8.5746,8.5746,8.3341,8.47,279403,0
2010-11-03,8.4438,8.4943,8.3464,8.47,200166,0
2010-11-04,8.6105,8.8868,8.4334,8.82,584927,0
2010-11-05,8.9415,9.0098,8.6051,8.6713,305863,0
2010-11-08,8.683,8.7522,8.5441,8.7339,316019,0
2010-11-09,8.7395,8.82,8.5604,8.5746,412698,0
2010-11-10,8.6051,8.7898,8.5183,8.7093,258450,0
2010-11-11,8.6275,8.7587,8.6051,8.7339,298933,0
2010-11-12,8.7148,8.7395,8.58,8.6105,191535,0
2010-11-15,8.5486,8.7047,8.5317,8.6167,242688,0
2010-11-16,8.5746,8.5746,8.2967,8.4264,429358,0
2010-11-17,8.4264,8.5746,8.3289,8.5604,170803,0
2010-11-18,8.7221,8.7221,8.5541,8.6167,203312,0
2010-11-19,8.6275,8.6596,8.4499,8.5675,204562,0
2010-11-22,8.5604,8.7339,8.5604,8.7221,295072,0
2010-11-23,8.5997,8.6965,8.5486,8.6167,167254,0
2010-11-24,8.649,8.649,8.4751,8.5854,180871,0
2010-11-26,8.5486,8.6051,8.4987,8.5675,41450,0
2010-11-29,8.5371,8.5997,8.4647,8.5675,195659,0
2010-11-30,8.5129,8.6006,8.4751,8.5621,150922,0
2010-12-01,8.6418,8.7275,8.5441,8.649,343218,0
2010-12-02,8.6891,8.799,8.649,8.7449,302377,0
2010-12-03,8.7148,8.7898,8.6275,8.7395,233066,0
2010-12-06,8.7093,8.7944,8.6275,8.7898,206605,0
2010-12-07,8.8502,8.9124,8.7395,8.7522,163661,0
2010-12-08,8.7395,8.777,8.5934,8.6051,245552,0
2010-12-09,8.6543,8.7587,8.6346,8.7522,160827,0
2010-12-10,8.7587,8.8135,8.6713,8.7395,137489,0
2010-12-13,8.7339,8.7449,8.6346,8.6651,250697,0
2010-12-14,8.7275,8.7339,8.6105,8.6346,443562,0
2010-12-15,8.6418,8.6776,8.5854,8.6167,385561,0
2010-12-16,8.6713,8.6713,8.4499,8.4987,215211,0
2010-12-17,8.4499,8.47,8.1618,8.3341,354548,0
2010-12-20,8.241,8.3836,8.1737,8.3159,220337,0
2010-12-21,8.389,8.6167,8.3464,8.5541,330492,0
2010-12-22,8.5746,8.6418,8.4394,8.5675,306879,0
2010-12-23,8.6105,8.7587,8.6051,8.7047,255225,0
2010-12-27,8.6965,8.7275,8.6212,8.6651,104511,0
2010-12-28,8.6651,8.7587,8.6051,8.6891,310595,0
2010-12-29,8.7321,8.9067,8.6454,8.7623,333816,0
2010-12-30,8.7377,8.8795,8.6454,8.8438,262742,0
2010-12-31,8.7925,8.8749,8.7459,8.8502,112120,0
2011-01-03,8.7642,8.8868,8.7339,8.7898,488386,0
2011-01-04,8.7339,8.874,8.6651,8.8575,339112,0
2011-01-05,8.8063,8.9546,8.8063,8.874,358629,0
2011-01-06,8.9349,8.9349,8.82,8.906,210009,0
2011-01-07,8.9124,8.9733,8.8263,8.9124,307067,0
2011-01-10,8.8685,8.9621,8.7898,8.9124,150919,0
2011-01-11,8.9686,8.9686,8.7898,8.8135,199730,0
2011-01-12,9.1929,9.214,8.8263,8.9124,382043,0
2011-01-13,8.9003,8.9976,8.8932,8.9911,471752,0
2011-01-14,8.9733,9.0782,8.9733,9.0642,129987,0
2011-01-18,9.0033,9.1259,9.0033,9.102,167988,0
2011-01-19,9.1527,9.1575,8.906,9.0033,401053,0
2011-01-20,9.0033,9.0575,8.7093,8.8685,367934,0
2011-01-21,8.948,8.9733,8.8795,8.9415,227673,0
2011-01-24,8.9733,9.0963,8.9124,9.0473,210237,0
2011-01-25,9.0528,9.214,9.035,9.1834,310847,0
2011-01-26,9.2197,9.3729,9.1882,9.3426,265014,0
2011-01-27,9.2006,9.2503,9.0963,9.2072,237759,0
2011-01-28,9.2197,9.3729,9.1527,9.3113,198383,0
2011-01-31,9.2839,9.4344,9.2197,9.3621,202593,0
2011-02-01,9.3474,9.4715,9.2859,9.368,341480,0
2011-02-02,9.3729,9.526,9.3729,9.409,160893,0
2011-02-03,9.4217,9.4774,9.3367,9.4461,123131,0
2011-02-04,9.4461,9.509,9.3474,9.3787,132937,0
2011-02-07,9.4588,9.4969,9.4031,9.4647,67160,0
2011-02-08,9.4217,9.519,9.3787,9.4461,103801,0
2011-02-09,9.4354,9.526,9.4149,9.4647,97952,0
2011-02-10,9.3787,9.649,9.3729,9.4891,125124,0
2011-02-11,9.545,9.699,9.4813,9.607,197856,0
2011-02-14,9.723,9.988,9.618,9.961,349149,0
2011-02-15,10.018,10.448,9.956,10.203,498818,0
2011-02-16,10.356,10.498,10.203,10.356,540611,0
2011-02-18,10.424,10.479,10.006,10.165,230088,0
2011-02-22,10.165,10.282,9.832,9.993,254469,0
2011-02-23,9.901,10.143,9.777,9.919,232125,0
2011-02-24,9.956,10.086,9.558,9.748,440532,0
2011-02-25,10.565,10.565,9.846,10.404,536627,0
2011-02-28,10.648,10.727,10.211,10.448,453209,0
2011-03-01,10.448,10.455,10.282,10.3,185251,0
2011-03-02,10.388,10.424,10.154,10.327,155775,0
2011-03-03,10.448,10.448,10.344,10.437,260522,0
2011-03-04,10.424,10.448,10.388,10.432,118163,0
2011-03-07,10.498,10.51,10.276,10.327,212929,0
2011-03-08,10.327,10.349,10.158,10.245,153897,0
2011-03-09,10.234,10.276,10.105,10.105,185703,0
2011-03-10,9.988,9.988,9.593,9.662,980732,0
2011-03-11,9.587,10.165,9.587,10.042,305302,0
2011-03-14,9.967,10.143,9.755,10.042,178312,0
2011-03-15,9.777,10.026,9.71,9.89,234918,0
2011-03-16,9.89,10.221,9.89,10.105,229129,0
2011-03-17,10.249,10.448,10.166,10.409,239299,0
2011-03-18,10.448,10.57,10.295,10.3,189925,0
2011-03-21,10.448,10.57,10.361,10.424,163684,0
2011-03-22,10.437,10.535,10.356,10.44,104041,0
2011-03-23,10.404,10.461,10.356,10.41,89197,0
2011-03-24,10.448,10.498,10.388,10.432,301363,0
2011-03-25,10.545,10.545,10.276,10.455,185564,0
2011-03-28,10.432,10.498,10.327,10.332,126547,0
2011-03-29,10.332,10.448,10.314,10.332,77631,0
2011-03-30,10.295,10.479,10.295,10.437,151583,0
2011-03-31,10.437,10.508,10.328,10.397,219621,0
2011-04-01,10.344,10.455,10.344,10.41,102515,0
2011-04-04,10.417,10.521,10.394,10.394,173164,0
2011-04-05,10.436,10.479,10.38,10.448,115041,0
2011-04-06,10.467,10.475,9.988,10.121,453922,0
2011-04-07,10.186,10.268,10.017,10.236,154876,0
2011-04-08,10.268,10.316,9.981,10.048,185050,0
2011-04-11,10.048,10.165,10.018,10.042,115728,0
2011-04-12,9.862,10.117,9.83,10.034,236847,0
2011-04-13,9.967,10.288,9.961,10.272,75538,0
2011-04-14,10.239,10.306,9.988,10.252,181046,0
2011-04-15,10.121,10.44,10.121,10.423,111841,0
2011-04-18,10.436,10.44,10.114,10.268,132510,0
2011-04-19,10.242,10.44,10.166,10.387,114849,0
2011-04-20,10.511,11.117,10.292,10.592,949599,0
2011-04-21,10.698,11.048,10.542,11.028,324169,0
2011-04-25,11.066,11.334,10.955,11.277,376166,0
2011-04-26,11.372,11.678,11.277,11.415,397529,0
2011-04-27,11.436,11.783,11.359,11.672,422582,0
2011-04-28,11.783,11.915,11.741,11.826,345840,0
2011-04-29,11.894,12.463,11.827,12.334,368664,0
2011-05-02,12.351,12.463,11.864,11.939,347229,0
2011-05-03,11.859,11.864,11.214,11.222,450418,0
2011-05-04,11.171,11.546,10.604,11.346,515952,0
2011-05-05,11.266,11.359,10.886,11.041,315754,0
2011-05-06,11.066,11.902,10.723,11.415,500036,0
2011-05-09,11.479,11.64,11.271,11.384,240991,0
2011-05-10,11.384,11.546,11.34,11.384,149589,0
2011-05-11,11.365,11.479,10.779,11.191,246272,0
2011-05-12,11.122,11.171,10.978,11.053,125770,0
2011-05-13,11.041,11.222,10.91,10.928,161123,0
2011-05-16,10.917,11.102,10.642,10.903,166494,0
2011-05-17,10.779,10.96,10.499,10.717,506068,0
2011-05-18,10.629,10.917,10.629,10.798,273468,0
2011-05-19,10.955,11.08,10.766,10.792,226175,0
2011-05-20,10.734,10.879,10.642,10.698,184219,0
2011-05-23,10.585,10.629,10.344,10.542,233191,0
2011-05-24,10.604,10.897,10.555,10.734,284279,0
2011-05-25,10.759,11.234,10.759,11.191,235619,0
2011-05-26,11.228,11.64,11.197,11.61,271180,0
2011-05-27,11.61,11.734,11.49,11.565,162421,0
2011-05-31,11.724,11.822,11.435,11.44,163432,0
2011-06-01,11.436,11.653,11.346,11.408,1189053,0
2011-06-02,11.466,11.572,11.004,11.016,314573,0
2011-06-03,10.948,11.141,10.86,10.998,115498,0
2011-06-06,10.94,11.191,10.86,10.89,126634,0
2011-06-07,10.96,11.048,10.654,10.741,503564,0
2011-06-08,10.691,10.886,10.648,10.779,134370,0
2011-06-09,10.803,10.978,10.677,10.948,196138,0
2011-06-10,10.873,11.11,10.86,11.02,160441,0
2011-06-13,11.004,11.102,10.642,10.734,124645,0
2011-06-14,10.831,11.11,10.831,11.053,89657,0
2011-06-15,10.91,11.117,10.734,10.853,148305,0
2011-06-16,10.975,10.975,10.647,10.698,297339,0
2011-06-17,10.766,10.779,10.367,10.542,370713,0
2011-06-20,10.44,10.748,10.393,10.71,423414,0
2011-06-21,10.755,11.036,10.755,10.966,126124,0
2011-06-22,10.955,11.479,10.928,11.214,283788,0
2011-06-23,11.02,11.234,10.992,11.153,237764,0
2011-06-24,11.153,11.228,10.824,11.036,110579,0
2011-06-27,10.966,11.496,10.853,11.346,193127,0
2011-06-28,11.49,11.49,11.228,11.284,128892,0
2011-06-29,11.509,11.509,11.197,11.303,185365,0
2011-06-30,11.32,11.445,11.213,11.327,241526,0
2011-07-01,11.344,11.415,11.261,11.358,138536,0
2011-07-05,11.371,11.422,11.224,11.28,104606,0
2011-07-06,11.251,11.383,11.211,11.295,99075,0
2011-07-07,11.376,11.402,11.301,11.339,155813,0
2011-07-08,11.251,11.371,11.237,11.274,63440,0
2011-07-11,11.166,11.222,10.691,10.992,187633,0
2011-07-12,10.926,11.28,10.785,11.058,126724,0
2011-07-13,11.083,11.328,11.083,11.191,90136,0
2011-07-14,11.26,11.271,11.08,11.08,80706,0
2011-07-15,11.211,11.344,11.141,11.301,238501,0
2011-07-18,11.284,11.429,11.066,11.153,244655,0
2011-07-19,11.257,11.472,11.211,11.261,416064,0
2011-07-20,11.371,11.422,11.224,11.237,167221,0
2011-07-21,11.257,11.301,11.173,11.23,238415,0
2011-07-22,11.288,11.288,11.206,11.237,129844,0
2011-07-25,11.179,11.237,11.014,11.066,270348,0
2011-07-26,11.102,11.102,10.69,10.698,434604,0
2011-07-27,10.703,10.882,10.64,10.759,405915,0
2011-07-28,10.722,11.008,10.671,10.734,243739,0
2011-07-29,10.759,10.994,10.689,10.858,212627,0
2011-08-01,10.99,11.243,10.944,11.216,288292,0
2011-08-02,11.166,11.261,10.995,11.008,129253,0
2011-08-03,11.11,11.11,10.563,10.798,302219,0
2011-08-04,10.676,10.855,9.61,10.041,798778,0
2011-08-05,9.584,10.162,8.4273,9.546,889096,0
2011-08-08,8.963,9.2859,8.4081,8.8007,925270,0
2011-08-09,8.9555,9.832,8.904,9.546,498030,0
2011-08-10,9.4334,10.804,9.279,10.189,758989,0
2011-08-11,10.358,10.71,10.151,10.22,395811,0
2011-08-12,10.583,10.671,10.264,10.403,253016,0
2011-08-15,10.563,10.862,10.485,10.531,221175,0
2011-08-16,10.437,10.665,10.245,10.258,188177,0
2011-08-17,10.485,10.602,10.195,10.272,163819,0
2011-08-18,10.168,10.2,9.773,10.047,248769,0
2011-08-19,10.086,10.09,9.68,9.724,149067,0
2011-08-22,10.004,10.041,9.2551,9.2733,291265,0
2011-08-23,9.3748,9.639,9.2474,9.61,232584,0
2011-08-24,9.636,9.687,9.3943,9.617,121504,0
2011-08-25,9.717,9.845,9.546,9.584,79013,0
2011-08-26,9.532,9.908,9.4637,9.814,117111,0
2011-08-29,9.947,10.283,9.941,10.245,116065,0
2011-08-30,10.213,10.431,10.107,10.358,122737,0
2011-08-31,10.391,10.804,10.391,10.416,130894,0
2011-09-01,10.423,10.5,10.245,10.302,141021,0
2011-09-02,10.086,10.216,10.002,10.074,57646,0
2011-09-06,9.851,10.676,9.814,10.557,534631,0
2011-09-07,10.844,11.227,10.47,11.207,2803766,0
2011-09-08,10.882,11.224,10.81,11.186,608756,0
2011-09-09,11.058,11.301,10.868,11.193,344922,0
2011-09-12,11.073,11.325,10.969,11.123,444951,0
2011-09-13,11.154,11.154,10.69,10.804,143618,0
2011-09-14,10.964,10.964,10.626,10.676,126504,0
2011-09-15,10.78,10.99,10.78,10.951,424662,0
2011-09-16,10.982,11.04,10.2,10.437,997973,0
2011-09-19,10.329,10.575,10.107,10.531,308159,0
2011-09-20,10.614,10.847,10.602,10.71,256262,0
2011-09-21,10.722,10.842,10.195,10.208,403145,0
2011-09-22,9.807,10.315,9.73,10.086,217363,0
2011-09-23,10.062,10.387,10.017,10.213,1183624,0
2011-09-26,10.397,10.492,10.074,10.346,149420,0
2011-09-27,10.634,10.722,10.315,10.392,141025,0
2011-09-28,10.431,10.716,10.208,10.213,206506,0
2011-09-29,10.449,10.449,10.074,10.342,105646,0
2011-09-30,10.2,10.408,10.154,10.306,129619,0
2011-10-03,10.208,10.208,9.737,9.762,252609,0
2011-10-04,9.665,9.738,9.2197,9.724,203767,0
2011-10-05,9.782,9.961,9.4725,9.86,153660,0
2011-10-06,9.809,10.146,9.679,9.904,83103,0
2011-10-07,9.977,10.01,9.763,9.86,66986,0
2011-10-10,9.941,10.069,9.768,9.851,271896,0
2011-10-11,9.8,9.991,9.567,9.837,444571,0
2011-10-12,9.814,10.208,9.756,10.114,117521,0
2011-10-13,10.041,10.462,9.985,10.342,169591,0
2011-10-14,10.437,10.585,10.196,10.516,159649,0
2011-10-17,10.513,10.626,10.233,10.602,179022,0
2011-10-18,10.589,10.825,10.342,10.804,247924,0
2011-10-19,10.759,11.251,10.759,10.875,171373,0
2011-10-20,10.675,11.312,10.663,11.117,203499,0
2011-10-21,11.212,11.212,10.645,10.774,387182,0
2011-10-24,10.864,11.018,10.716,10.727,169781,0
2011-10-25,10.709,10.766,10.365,10.423,218262,0
2011-10-26,10.565,10.838,10.423,10.759,223170,0
2011-10-27,10.994,11.039,10.403,10.457,364436,0
2011-10-28,10.328,10.623,10.314,10.357,313973,0
2011-10-31,10.325,10.345,10.033,10.345,228890,0
2011-11-01,10.115,10.334,10.069,10.17,111863,0
2011-11-02,10.409,10.565,10.21,10.403,153922,0
2011-11-03,10.276,10.663,10.276,10.572,127078,0
2011-11-04,10.328,10.357,9.672,9.816,891720,0
2011-11-07,9.711,10.055,9.102,9.939,1355908,0
2011-11-08,9.961,10.034,9.601,9.879,514914,0
2011-11-09,9.751,10.153,9.505,10.131,388822,0
2011-11-10,10.32,10.716,10.131,10.386,730704,0
2011-11-11,10.534,10.819,10.287,10.811,385076,0
2011-11-14,10.844,10.936,10.521,10.617,390847,0
2011-11-15,10.611,10.637,10.3,10.334,192586,0
2011-11-16,10.287,10.365,10.01,10.028,258673,0
2011-11-17,10.204,10.236,9.894,10.028,241297,0
2011-11-18,10.178,10.281,9.879,10.034,149042,0
2011-11-21,9.977,10.023,9.724,9.925,141127,0
2011-11-22,9.951,10.099,9.738,10.023,198085,0
2011-11-23,9.904,10.047,9.645,9.833,217513,0
2011-11-25,9.789,9.91,9.717,9.797,42000,0
2011-11-28,9.894,10.139,9.839,10.016,155039,0
2011-11-29,10.04,10.074,9.823,9.932,140846,0
2011-11-30,10.066,10.247,9.944,10.051,145282,0
2011-12-01,9.996,10.269,9.951,10.254,122381,0
2011-12-02,10.357,10.48,10.229,10.423,146623,0
2011-12-05,10.527,10.669,10.386,10.527,126404,0
2011-12-06,10.51,10.51,10.278,10.397,338293,0
2011-12-07,10.222,10.432,10.178,10.236,160025,0
2011-12-08,9.925,10.623,9.879,10.516,777133,0
2011-12-09,10.527,10.605,10.281,10.372,188412,0
2011-12-12,10.287,10.502,10.086,10.432,187380,0
2011-12-13,10.463,10.534,10.04,10.164,191253,0
2011-12-14,10.164,10.45,9.977,10.287,204299,0
2011-12-15,10.48,10.48,10.204,10.334,168582,0
2011-12-16,10.487,10.502,10.119,10.184,333282,0
2011-12-19,10.249,10.487,10.196,10.365,239123,0
2011-12-20,10.487,10.541,10.378,10.502,159430,0
2011-12-21,10.432,10.755,10.409,10.702,240091,0
2011-12-22,10.722,10.759,10.623,10.669,200199,0
2011-12-23,10.663,10.733,10.391,10.541,179760,0
2011-12-27,10.372,10.561,10.372,10.527,158247,0
2011-12-28,10.378,10.617,10.378,10.572,118192,0
2011-12-29,10.534,10.623,10.416,10.579,139192,0
2011-12-30,10.569,10.575,10.382,10.503,141213,0
2012-01-03,10.605,10.799,10.47,10.637,258722,0
2012-01-04,10.599,10.94,10.599,10.916,216056,0
2012-01-05,10.948,11.195,10.885,11.097,265328,0
2012-01-06,11.308,11.308,11.056,11.13,277967,0
2012-01-09,11.123,11.167,11.051,11.09,175946,0
2012-01-10,11.161,11.202,11.039,11.155,242588,0
2012-01-11,11.155,11.26,11.044,11.182,148196,0
2012-01-12,11.213,11.213,10.937,11.004,148271,0
2012-01-13,10.984,11.044,10.786,10.97,145867,0
2012-01-17,11.081,11.081,10.891,10.958,193155,0
2012-01-18,10.992,11.176,10.879,11.13,197232,0
2012-01-19,11.196,11.266,11.102,11.117,187469,0
2012-01-20,11.123,11.149,11.004,11.081,183515,0
2012-01-23,11.109,11.209,11.102,11.149,292205,0
2012-01-24,11.071,11.182,11.037,11.155,146142,0
2012-01-25,11.123,11.188,11.03,11.136,252812,0
2012-01-26,11.162,11.266,11.01,11.117,212485,0
2012-01-27,11.155,11.202,11.097,11.13,240061,0
2012-01-30,11.196,11.255,10.97,11.037,222756,0
2012-01-31,11.086,11.202,10.953,11.127,235156,0
2012-02-01,11.221,11.249,10.958,10.997,475775,0
2012-02-02,11.063,11.142,10.918,10.944,381299,0
2012-02-03,11.03,11.097,10.925,10.992,155159,0
2012-02-06,11.037,11.168,10.958,10.984,303222,0
2012-02-07,10.964,11.056,10.925,10.984,266246,0
2012-02-08,11.05,11.13,10.964,10.984,260121,0
2012-02-09,10.984,11.063,10.918,10.964,349545,0
2012-02-10,11.03,11.037,10.694,10.82,198863,0
2012-02-13,10.78,10.992,10.766,10.976,175056,0
2012-02-14,10.97,11.063,10.944,11.037,239681,0
2012-02-15,11.102,11.123,10.805,11.018,382626,0
2012-02-16,11.037,11.063,10.925,11.05,233965,0
2012-02-17,11.077,11.182,11.037,11.109,191310,0
2012-02-21,11.13,11.249,11.05,11.196,296023,0
2012-02-22,11.213,11.242,11.077,11.077,172040,0
2012-02-23,11.109,11.242,11.109,11.202,143459,0
2012-02-24,11.142,11.34,11.102,11.295,251687,0
2012-02-27,11.249,11.346,11.213,11.273,186066,0
2012-02-28,11.346,11.366,11.234,11.327,256102,0
2012-02-29,11.357,11.437,11.212,11.349,209652,0
2012-03-01,11.355,11.426,11.221,11.387,281955,0
2012-03-02,11.387,11.434,11.287,11.36,292737,0
2012-03-05,11.405,11.452,11.123,11.176,339643,0
2012-03-06,11.228,11.38,10.984,11.05,225794,0
2012-03-07,11.188,11.287,11.136,11.196,116504,0
2012-03-08,11.273,11.314,11.155,11.273,200591,0
2012-03-09,11.308,11.34,11.273,11.327,205036,0
2012-03-12,11.333,11.333,11.149,11.176,117667,0
2012-03-13,11.295,11.314,11.182,11.26,233407,0
2012-03-14,11.255,11.34,11.182,11.196,238106,0
2012-03-15,11.287,11.287,11.155,11.228,102757,0
2012-03-16,11.266,11.327,11.188,11.28,222728,0
2012-03-19,11.28,11.374,11.242,11.308,178153,0
2012-03-20,11.242,11.366,11.242,11.36,171809,0
2012-03-21,11.374,11.374,11.176,11.182,307306,0
2012-03-22,11.188,11.228,11.05,11.077,96241,0
2012-03-23,11.142,11.32,11.123,11.213,208890,0
2012-03-26,11.213,11.28,11.155,11.196,67189,0
2012-03-27,11.249,11.249,11.176,11.176,117947,0
2012-03-28,11.221,11.221,11.05,11.102,244577,0
2012-03-29,11.056,11.168,10.918,11.071,800819,0
2012-03-30,11.127,11.335,11.12,11.274,239395,0
2012-04-02,11.209,11.228,11.05,11.077,224239,0
2012-04-03,11.074,11.187,11.052,11.12,252136,0
2012-04-04,11.1,11.141,10.953,11.019,110514,0
2012-04-05,11.052,11.081,10.953,11.04,155026,0
2012-04-09,10.937,11.102,10.937,10.937,334644,0
2012-04-10,11.018,11.037,10.487,10.582,284563,0
2012-04-11,10.68,10.82,10.556,10.62,163753,0
2012-04-12,10.62,10.925,10.62,10.78,154449,0
2012-04-13,10.832,10.966,10.65,10.757,122462,0
2012-04-16,10.865,10.865,10.635,10.661,84629,0
2012-04-17,11.081,11.369,10.953,11.013,374394,0
2012-04-18,11.05,11.32,11.05,11.176,527045,0
2012-04-19,11.209,11.598,11.168,11.578,659251,0
2012-04-20,11.705,11.872,11.53,11.685,434557,0
2012-04-23,11.679,11.846,11.417,11.772,230746,0
2012-04-24,11.833,11.941,11.725,11.872,211118,0
2012-04-25,11.995,12.035,11.598,11.631,276137,0
2012-04-26,11.664,11.846,11.659,11.745,360616,0
2012-04-27,11.8,11.8,11.53,11.578,381414,0
2012-04-30,11.793,12.001,11.652,11.969,233822,0
2012-05-01,12.035,12.047,11.772,11.853,603693,0
2012-05-02,12.008,12.008,11.612,11.718,466118,0
2012-05-03,11.679,11.833,11.565,11.619,285214,0
2012-05-04,11.537,11.901,11.396,11.565,156958,0
2012-05-07,11.477,11.625,11.196,11.483,128346,0
2012-05-08,11.409,11.497,11.127,11.424,154170,0
2012-05-09,11.375,11.511,11.234,11.383,144582,0
2012-05-10,10.757,10.972,10.757,10.946,9136249,0
2012-05-11,10.959,11.048,10.886,11.026,1331473,0
2012-05-14,10.986,11.086,10.926,10.979,730004,0
2012-05-15,10.939,11.007,10.757,10.953,1220561,0
2012-05-16,10.838,10.926,10.757,10.872,972394,0
2012-05-17,10.832,10.898,10.106,10.207,1459640,0
2012-05-18,10.165,10.207,9.629,9.876,1317298,0
2012-05-21,9.891,10.656,9.824,10.602,543930,0
2012-05-22,10.61,10.743,10.4,10.711,583411,0
2012-05-23,10.637,10.926,10.47,10.865,575056,0
2012-05-24,11.221,11.221,10.597,10.827,333186,0
2012-05-25,10.804,11.187,10.683,11.166,827842,0
2012-05-29,11.181,11.267,10.858,11.026,799304,0
2012-05-30,10.891,10.959,10.575,10.764,399798,0
2012-05-31,10.752,10.752,10.429,10.48,273398,0
2012-06-01,10.225,10.462,10.085,10.382,513037,0
2012-06-04,10.367,10.421,9.797,9.801,921898,0
2012-06-05,9.915,10.335,9.87,10.158,368388,0
2012-06-06,10.254,10.548,10.186,10.219,359245,0
2012-06-07,10.234,10.557,10.234,10.421,294572,0
2012-06-08,10.4,10.676,10.186,10.616,294967,0
2012-06-11,10.644,10.752,10.521,10.557,438374,0
2012-06-12,10.557,10.827,10.557,10.819,826013,0
2012-06-13,10.771,10.946,10.69,10.865,306617,0
2012-06-14,10.898,11.127,10.771,11.074,534325,0
2012-06-15,11.04,11.256,10.959,11.174,1758245,0
2012-06-18,11.16,11.16,10.73,10.752,455757,0
2012-06-19,10.804,11.094,10.778,10.986,380190,0
2012-06-20,10.953,11.134,10.858,10.959,248345,0
2012-06-21,10.959,10.959,10.448,10.487,239015,0
2012-06-22,10.557,10.718,10.421,10.65,245639,0
2012-06-25,10.65,10.69,10.314,10.456,277158,0
2012-06-26,10.51,10.622,10.389,10.569,204826,0
2012-06-27,10.637,11.067,10.602,10.979,260518,0
2012-06-28,10.723,11.048,10.723,10.912,265267,0
2012-06-29,11.048,11.048,10.858,11.026,269179,0
2012-07-02,10.09,11.007,10.085,10.798,575142,0
2012-07-03,10.614,10.828,10.561,10.662,398202,0
2012-07-05,10.682,10.779,10.524,10.566,390485,0
2012-07-06,10.429,10.926,10.429,10.898,277919,0
2012-07-09,10.953,10.986,10.698,10.946,265014,0
2012-07-10,10.891,11.086,10.827,11.048,471446,0
2012-07-11,11.081,11.196,10.865,11.154,374273,0
2012-07-12,11.052,11.181,10.946,11.034,337103,0
2012-07-13,11.026,11.181,10.979,11.181,138882,0
2012-07-16,11.187,11.281,11.106,11.267,154534,0
2012-07-17,11.281,11.49,10.946,11.437,432081,0
2012-07-18,11.383,11.565,11.26,11.402,319870,0
2012-07-19,11.375,11.483,11.228,11.267,212745,0
2012-07-20,11.23,11.431,11.23,11.431,184804,0
2012-07-23,11.265,11.431,11.136,11.314,196804,0
2012-07-24,11.363,11.363,11.059,11.16,299169,0
2012-07-25,11.184,11.237,10.957,11.094,236084,0
2012-07-26,11.149,11.362,10.957,11.334,308525,0
2012-07-27,11.368,11.451,11.224,11.417,231125,0
2012-07-30,11.334,11.595,11.314,11.424,246029,0
2012-07-31,11.465,11.553,11.197,11.265,271575,0
2012-08-01,11.308,11.685,11.177,11.443,568798,0
2012-08-02,11.308,11.526,11.21,11.224,401769,0
2012-08-03,11.314,11.395,11.177,11.224,151298,0
2012-08-06,11.216,11.451,11.163,11.451,193356,0
2012-08-07,11.052,11.431,10.916,10.957,461295,0
2012-08-08,9.949,10.758,9.2695,10.669,1183436,0
2012-08-09,10.196,10.662,10.189,10.4,405186,0
2012-08-10,10.292,10.581,10.026,10.044,843273,0
2012-08-13,9.949,10.243,9.913,9.976,689722,0
2012-08-14,10.15,10.286,10.031,10.222,708393,0
2012-08-15,10.265,10.292,10.115,10.134,422678,0
2012-08-16,10.155,10.382,10.115,10.273,352653,0
2012-08-17,10.258,10.437,10.125,10.286,313177,0
2012-08-20,10.222,10.456,10.189,10.382,244745,0
2012-08-21,10.353,10.524,10.292,10.353,204542,0
2012-08-22,10.328,10.472,10.265,10.292,156354,0
2012-08-23,10.25,10.353,10.216,10.304,196845,0
2012-08-24,10.313,10.457,10.298,10.389,146749,0
2012-08-27,10.359,10.512,10.341,10.45,181170,0
2012-08-28,10.4,10.545,10.346,10.512,212364,0
2012-08-29,10.512,10.519,10.182,10.286,413189,0
2012-08-30,10.273,10.341,10.249,10.273,179561,0
2012-08-31,10.304,10.359,10.196,10.203,339568,0
2012-09-04,10.182,10.226,10.067,10.078,561188,0
2012-09-05,10.078,10.189,9.976,10.011,169469,0
2012-09-06,10.036,10.036,9.675,9.792,505434,0
2012-09-07,9.798,10.086,9.703,10.018,286918,0
2012-09-10,9.949,10.053,9.628,9.675,438909,0
2012-09-11,9.667,9.798,9.325,9.537,804294,0
2012-09-12,9.567,9.812,9.567,9.689,644384,0
2012-09-13,9.667,10.018,9.599,9.943,466186,0
2012-09-14,9.956,10.334,9.956,10.328,887474,0
2012-09-17,10.4,10.457,10.236,10.4,405008,0
2012-09-18,10.441,10.441,10.3,10.409,288299,0
2012-09-19,10.45,10.477,10.222,10.472,329577,0
2012-09-20,10.409,10.539,10.334,10.415,291111,0
2012-09-21,10.409,10.937,10.288,10.894,588605,0
2012-09-24,10.799,10.854,10.689,10.703,249626,0
2012-09-25,10.703,10.799,10.498,10.531,331242,0
2012-09-26,10.498,10.642,10.498,10.587,229605,0
2012-09-27,10.662,10.682,10.545,10.587,161222,0
2012-09-28,10.628,10.779,10.524,10.561,238969,0
2012-10-01,10.561,10.793,10.561,10.753,238842,0
2012-10-02,10.854,10.937,10.605,10.744,359258,0
2012-10-03,10.711,10.868,10.539,10.821,392189,0
2012-10-04,10.937,10.97,10.764,10.929,388373,0
2012-10-05,10.97,11.216,10.854,11.149,626346,0
2012-10-08,11.142,11.142,10.916,10.964,270101,0
2012-10-09,10.97,11.059,10.799,10.805,241174,0
2012-10-10,10.764,10.957,10.642,10.654,316107,0
2012-10-11,10.737,10.737,10.581,10.602,311274,0
2012-10-12,10.62,10.654,10.415,10.506,340206,0
2012-10-15,10.531,10.805,10.463,10.799,230687,0
2012-10-16,10.929,11.107,10.718,11.067,409870,0
2012-10-17,10.998,11.245,10.953,11.245,198067,0
2012-10-18,11.253,11.253,10.779,10.888,318012,0
2012-10-19,10.937,11.142,10.753,11.033,312475,0
2012-10-22,11.094,11.237,11.067,11.163,238187,0
2012-10-23,11.025,11.224,10.977,11.163,227988,0
2012-10-24,11.163,11.34,11.129,11.21,209367,0
2012-10-25,11.216,11.3,10.923,10.977,293250,0
2012-10-26,10.985,11.177,10.923,11.094,173084,0
2012-10-31,10.794,11.094,10.696,10.842,443699,0
2012-11-01,10.78,10.974,10.617,10.723,234088,0
2012-11-02,10.702,10.753,10.464,10.611,267710,0
2012-11-05,10.534,10.696,10.234,10.357,384087,0
2012-11-06,10.396,10.546,10.396,10.506,681409,0
2012-11-07,10.464,10.556,10.219,10.381,208800,0
2012-11-08,10.366,10.474,10.078,10.325,355207,0
2012-11-09,10.025,10.211,9.806,10.001,536818,0
2012-11-12,10.066,10.151,9.8,9.806,267823,0
2012-11-13,9.821,9.959,9.595,9.673,506296,0
2012-11-14,9.777,9.833,9.3308,9.4569,1048519,0
2012-11-15,9.3943,9.722,9.1413,9.644,503703,0
2012-11-16,9.637,10.156,9.569,10.143,514903,0
2012-11-19,10.562,10.604,10.151,10.219,598780,0
2012-11-20,10.388,10.388,10.143,10.163,216481,0
2012-11-21,10.248,10.806,10.035,10.177,197157,0
2012-11-23,10.26,10.302,10.1,10.234,109510,0
2012-11-26,10.248,10.408,10.219,10.357,220996,0
2012-11-27,10.388,10.569,10.325,10.473,617229,0
2012-11-28,10.458,10.5,10.402,10.5,253293,0
2012-11-29,10.591,10.617,10.5,10.591,377811,0
2012-11-30,10.562,10.653,10.086,10.556,782633,0
2012-12-03,10.506,10.569,10.254,10.316,438431,0
2012-12-04,10.316,10.345,9.785,9.8,772050,0
2012-12-05,9.863,9.994,9.758,9.965,353466,0
2012-12-06,10.01,10.119,9.644,9.665,436740,0
2012-12-07,9.665,9.8,9.555,9.758,281607,0
2012-12-10,9.903,10.288,9.869,10.254,698050,0
2012-12-11,10.192,10.491,10.116,10.276,579243,0
2012-12-12,10.477,10.483,10.127,10.325,687653,0
2012-12-13,10.373,10.441,10.078,10.206,550790,0
2012-12-14,10.206,10.248,9.947,9.959,774167,0
2012-12-17,9.947,9.954,9.758,9.793,822289,0
2012-12-18,9.519,9.653,9.4911,9.653,2083731,0
2012-12-19,9.736,9.959,9.633,9.673,1072206,0
2012-12-20,9.689,9.84,9.555,9.611,1154636,0
2012-12-21,9.84,9.84,9.3787,9.701,4478045,0
2012-12-24,9.777,9.898,9.611,9.689,583652,0
2012-12-26,9.751,9.793,9.4774,9.618,607931,0
2012-12-27,9.625,9.695,9.561,9.611,543285,0
2012-12-28,9.611,9.8,9.575,9.777,479398,0
2012-12-31,9.707,10.31,9.665,10.184,838394,0
2013-01-02,10.576,10.955,10.288,10.89,1016765,0
2013-01-03,10.842,11.129,10.806,10.927,508451,0
2013-01-04,10.996,11.129,10.786,10.885,421652,0
2013-01-07,10.912,11.253,10.877,11.22,558450,0
2013-01-08,11.268,11.268,11.023,11.031,550804,0
2013-01-09,10.352,10.753,10.345,10.743,9406718,0
2013-01-10,10.736,10.919,10.64,10.885,1397685,0
2013-01-11,10.743,10.864,10.688,10.847,889974,0
2013-01-14,10.842,10.99,10.83,10.947,1226984,0
2013-01-15,10.877,10.947,10.77,10.927,799717,0
2013-01-16,10.919,10.947,10.772,10.847,554307,0
2013-01-17,10.856,11.129,10.856,10.877,1054270,0
2013-01-18,10.736,11.171,10.736,11.15,890461,0
2013-01-22,11.479,11.676,11.374,11.633,2681618,0
2013-01-23,11.754,11.954,11.633,11.724,1961734,0
2013-01-24,11.688,11.901,11.241,11.472,1542862,0
2013-01-25,11.408,11.828,11.408,11.716,934426,0
2013-01-28,11.682,11.9,11.682,11.878,991537,0
2013-01-29,11.906,11.906,11.619,11.822,928629,0
2013-01-30,11.78,11.78,11.472,11.68,1212295,0
2013-01-31,11.693,11.851,11.573,11.787,723343,0
2013-02-01,11.894,11.985,11.738,11.957,825349,0
2013-02-04,11.929,12.008,11.805,11.957,505536,0
2013-02-05,11.944,12.336,11.908,12.264,1206966,0
2013-02-06,12.16,12.656,12.121,12.629,1155353,0
2013-02-07,12.564,12.7,12.295,12.686,861501,0
2013-02-08,12.758,12.881,12.656,12.778,691085,0
2013-02-11,12.822,12.865,12.502,12.808,863903,0
2013-02-12,12.77,12.85,12.629,12.822,477752,0
2013-02-13,12.85,13.092,12.721,13.028,1067889,0
2013-02-14,13.092,13.194,12.836,12.986,1179211,0
2013-02-15,13.043,13.179,12.85,13.144,988546,0
2013-02-19,13.17,13.194,12.808,12.93,570183,0
2013-02-20,12.994,13.194,12.856,12.962,808344,0
2013-02-21,12.986,12.986,12.415,12.607,1082865,0
2013-02-22,12.7,12.786,12.372,12.494,711030,0
2013-02-25,12.564,12.641,12.336,12.485,724255,0
2013-02-26,12.558,12.589,12.143,12.33,591817,0
2013-02-27,12.315,12.586,12.27,12.535,437472,0
2013-02-28,12.135,12.307,11.999,12.042,5283326,0
2013-03-01,11.957,12.2,11.887,12.179,780046,0
2013-03-04,12.257,12.721,12.257,12.622,1642369,0
2013-03-05,12.716,13.066,12.698,13.022,1490293,0
2013-03-06,12.994,12.994,12.579,12.752,712321,0
2013-03-07,12.794,12.836,12.579,12.679,444730,0
2013-03-08,12.752,12.881,12.686,12.744,602792,0
2013-03-11,12.641,12.724,12.458,12.599,863517,0
2013-03-12,12.637,12.641,12.38,12.528,656846,0
2013-03-13,12.552,12.637,12.385,12.514,392774,0
2013-03-14,12.637,12.673,12.361,12.564,660175,0
2013-03-15,12.673,12.692,12.479,12.616,931620,0
2013-03-18,12.502,12.942,12.279,12.778,952978,0
2013-03-19,12.885,13.066,12.673,12.986,962284,0
2013-03-20,12.962,13.049,12.707,12.986,685732,0
2013-03-21,13.17,13.264,12.994,13.1,757319,0
2013-03-22,13.1,13.207,12.994,13.072,391905,0
2013-03-25,13.128,13.228,13.007,13.036,325318,0
2013-03-26,13.078,13.194,13.028,13.157,585440,0
2013-03-27,13.115,13.17,12.962,13.036,430459,0
2013-03-28,13.036,13.207,12.85,13.135,378318,0
2013-04-01,13.17,13.293,12.942,13.284,377288,0
2013-04-02,13.315,13.48,13.221,13.257,361258,0
2013-04-03,13.315,13.438,13.058,13.369,750911,0
2013-04-04,13.386,13.615,13.358,13.412,599520,0
2013-04-05,13.28,13.786,13.049,13.757,561292,0
2013-04-08,13.757,13.848,13.573,13.708,802123,0
2013-04-09,13.778,13.856,13.685,13.8,629923,0
2013-04-10,13.606,13.899,13.564,13.848,899739,0
2013-04-11,13.771,13.899,13.757,13.82,433079,0
2013-04-12,13.829,13.886,13.67,13.812,390877,0
2013-04-15,13.864,13.916,13.535,13.6,568682,0
2013-04-16,13.837,14.149,13.6,13.984,579673,0
2013-04-17,13.915,14.096,13.412,13.472,473365,0
2013-04-18,13.421,13.615,13.221,13.264,605123,0
2013-04-19,13.421,13.685,13.207,13.651,506191,0
2013-04-22,13.685,13.82,13.564,13.635,337737,0
2013-04-23,13.67,13.806,13.564,13.735,360140,0
2013-04-24,13.82,13.915,13.635,13.793,282657,0
2013-04-25,13.793,14.021,13.417,13.455,504714,0
2013-04-26,13.597,13.799,12.81,13.006,1091309,0
2013-04-29,13.072,13.274,12.97,13.058,499443,0
2013-04-30,12.993,13.281,12.993,13.145,257912,0
2013-05-01,13.159,13.384,13.006,13.012,405151,0
2013-05-02,13.268,13.617,13.021,13.507,715361,0
2013-05-03,13.623,13.777,13.442,13.648,454201,0
2013-05-06,13.711,13.792,13.491,13.543,231579,0
2013-05-07,13.711,13.878,13.507,13.755,259507,0
2013-05-08,13.848,14.061,13.711,13.828,370401,0
2013-05-09,13.755,14.475,13.755,14.264,595230,0
2013-05-10,14.227,14.531,14.039,14.393,439070,0
2013-05-13,14.54,14.713,14.387,14.699,776035,0
2013-05-14,14.743,14.802,14.531,14.562,1049613,0
2013-05-15,14.606,14.778,14.417,14.729,610783,0
2013-05-16,14.837,15.01,14.555,14.796,462288,0
2013-05-17,14.947,15.221,14.699,15.083,791732,0
2013-05-20,15.091,15.194,14.932,15.107,630595,0
2013-05-21,15.185,15.366,15.133,15.282,602674,0
2013-05-22,15.382,15.513,15.158,15.376,704979,0
2013-05-23,15.158,15.731,14.431,15.638,814730,0
2013-05-24,15.541,15.696,15.331,15.426,398697,0
2013-05-28,15.522,15.798,15.499,15.65,460960,0
2013-05-29,15.572,15.905,15.185,15.258,999806,0
2013-05-30,15.201,15.252,14.708,14.729,598289,0
2013-05-31,14.683,14.954,13.94,13.994,620762,0
2013-06-03,13.967,14.314,13.95,14.066,366111,0
2013-06-04,14.031,14.169,13.985,14.082,416056,0
2013-06-05,14.169,14.351,14.031,14.097,369984,0
2013-06-06,14.097,14.444,14.097,14.393,342584,0
2013-06-07,14.772,15.165,14.59,15.077,474996,0
2013-06-10,15.185,15.541,15.116,15.325,429112,0
2013-06-11,14.496,14.699,14.424,14.641,6114113,0
2013-06-12,14.751,14.751,14.531,14.568,1034776,0
2013-06-13,14.531,14.606,14.424,14.54,557606,0
2013-06-14,14.46,14.708,14.424,14.613,660100,0
2013-06-17,14.708,14.861,14.568,14.845,832222,0
2013-06-18,14.815,14.822,14.69,14.788,526218,0
2013-06-19,14.713,14.888,14.626,14.737,610226,0
2013-06-20,14.598,14.713,14.154,14.431,631591,0
2013-06-21,14.431,14.648,14.204,14.531,841205,0
2013-06-24,14.387,14.463,13.45,13.828,907184,0
2013-06-25,13.886,14.227,13.777,14.018,421287,0
2013-06-26,14.052,14.729,14.052,14.664,750988,0
2013-06-27,14.699,14.888,14.568,14.851,545374,0
2013-06-28,14.757,15.027,14.679,14.984,406101,0
2013-07-01,15.034,15.221,14.948,14.996,567411,0
2013-07-02,14.888,15.258,14.861,15.098,529028,0
2013-07-03,15.019,15.258,14.896,15.194,409973,0
2013-07-05,15.274,15.325,14.984,15.228,299599,0
2013-07-08,15.266,15.347,15.055,15.216,461512,0
2013-07-09,15.127,15.185,14.918,15.083,638957,0
2013-07-10,14.996,15.194,14.967,15.178,612347,0
2013-07-11,15.403,15.499,15.267,15.479,790335,0
2013-07-12,15.403,15.913,15.353,15.747,629327,0
2013-07-15,15.724,16.021,15.572,15.948,654480,0
2013-07-16,15.922,15.97,15.294,15.541,642537,0
2013-07-17,15.585,15.862,15.521,15.621,323847,0
2013-07-18,15.646,15.965,15.541,15.549,631584,0
2013-07-19,15.489,15.913,15.446,15.855,523857,0
2013-07-22,15.927,15.992,15.666,15.913,1010461,0
2013-07-23,15.97,16.021,15.773,15.885,616480,0
2013-07-24,16.021,16.021,15.266,15.696,1059443,0
2013-07-25,15.703,15.965,15.426,15.435,477174,0
2013-07-26,15.397,15.691,15.198,15.41,582894,0
2013-07-29,15.329,15.5,15.254,15.441,274749,0
2013-07-30,15.479,15.573,15.28,15.397,429035,0
2013-07-31,15.462,15.515,15.191,15.28,396975,0
2013-08-01,15.351,15.573,15.078,15.507,522196,0
2013-08-02,15.479,15.624,15.347,15.365,330198,0
2013-08-05,15.375,15.5,15.189,15.351,284847,0
2013-08-06,15.375,15.67,15.248,15.641,448900,0
2013-08-07,15.573,15.751,15.189,15.28,419061,0
2013-08-08,15.233,15.455,14.724,14.741,302672,0
2013-08-09,14.075,14.608,13.447,14.541,1264197,0
2013-08-12,14.459,14.489,14.082,14.149,588880,0
2013-08-13,14.163,14.208,13.7,13.883,715528,0
2013-08-14,13.935,14.002,13.735,13.824,703513,0
2013-08-15,13.735,14.002,13.654,13.916,308571,0
2013-08-16,13.841,14.046,13.841,13.927,278826,0
2013-08-19,13.965,13.994,13.735,13.869,281906,0
2013-08-20,13.875,14.2,13.845,14.09,407066,0
2013-08-21,14.052,14.223,13.958,14.126,165404,0
2013-08-22,14.185,14.45,13.654,14.31,375877,0
2013-08-23,14.392,14.578,14.319,14.518,171781,0
2013-08-26,14.474,14.517,14.024,14.082,344113,0
2013-08-27,13.984,14.149,13.869,13.875,1262336,0
2013-08-28,13.816,13.994,13.58,13.649,962872,0
2013-08-29,13.536,13.994,13.536,13.794,246425,0
2013-08-30,13.757,13.949,13.691,13.816,293797,0
2013-09-03,13.905,13.935,13.7,13.816,275318,0
2013-09-04,13.58,13.949,13.515,13.781,298105,0
2013-09-05,13.781,14.024,13.781,13.927,341610,0
2013-09-06,13.972,14.024,13.773,13.965,803130,0
2013-09-09,13.965,14.008,13.794,13.875,540305,0
2013-09-10,13.875,13.905,13.566,13.824,625830,0
2013-09-11,13.833,13.891,13.757,13.773,351383,0
2013-09-12,13.726,13.972,13.663,13.875,329090,0
2013-09-13,13.845,13.994,13.845,13.972,230997,0
2013-09-16,14.024,14.253,14.024,14.031,314468,0
2013-09-17,14.002,14.12,13.869,14.024,258024,0
2013-09-18,13.984,14.37,13.927,14.265,464866,0
2013-09-19,14.259,14.608,14.216,14.489,402638,0
2013-09-20,14.482,14.556,14.039,14.489,647592,0
2013-09-23,14.482,14.649,14.223,14.518,630977,0
2013-09-24,14.509,14.636,14.356,14.582,181416,0
2013-09-25,14.563,14.717,14.423,14.622,164618,0
2013-09-26,14.659,14.872,14.582,14.724,274633,0
2013-09-27,14.71,14.864,14.482,14.693,214177,0
2013-09-30,14.591,14.793,14.193,14.686,500897,0
2013-10-01,14.643,14.887,14.643,14.733,203229,0
2013-10-02,14.608,14.836,14.563,14.793,211900,0
2013-10-03,14.733,14.872,14.614,14.82,421906,0
2013-10-04,14.836,15.01,14.733,14.96,288317,0
2013-10-07,14.925,14.954,14.643,14.643,363508,0
2013-10-08,14.71,14.753,14.468,14.474,234528,0
2013-10-09,14.482,14.549,14.239,14.324,199904,0
2013-10-10,14.37,14.591,14.265,14.482,303761,0
2013-10-11,14.415,14.836,14.324,14.793,193882,0
2013-10-14,14.761,15.129,14.674,15.005,291298,0
2013-10-15,14.939,15.029,14.693,14.859,326931,0
2013-10-16,14.872,14.925,14.629,14.693,325848,0
2013-10-17,14.71,14.813,14.659,14.686,595872,0
2013-10-18,14.666,15.02,14.608,15.02,550617,0
2013-10-21,16.258,21.773,15.5,20.037,8735902,0
2013-10-22,20.15,20.222,19.228,19.567,1734911,0
2013-10-23,19.558,20.296,19.115,19.411,983780,0
2013-10-24,19.301,19.898,19.057,19.73,469058,0
2013-10-25,19.684,19.684,18.963,19.243,667726,0
2013-10-28,18.884,19.496,18.457,18.884,790151,0
2013-10-29,18.852,19.369,18.518,19.243,463074,0
2013-10-30,19.219,19.369,18.973,19.107,341788,0
2013-10-31,19.339,19.339,18.884,19.018,441094,0
2013-11-01,18.967,19.107,18.622,18.814,463875,0
2013-11-04,18.792,19.204,18.712,19.07,294854,0
2013-11-05,19.167,19.182,18.741,18.904,282681,0
2013-11-06,18.876,19.01,18.731,18.809,326680,0
2013-11-07,18.784,18.784,18.397,18.457,664856,0
2013-11-08,18.367,18.469,17.245,18.149,890977,0
2013-11-11,18.367,18.397,17.784,18.096,852733,0
2013-11-12,19.145,19.443,18.526,18.741,897528,0
2013-11-13,18.847,19.541,18.839,19.28,559622,0
2013-11-14,19.347,19.907,19.182,19.481,605352,0
2013-11-15,19.532,20.213,19.532,20.086,1093296,0
2013-11-18,19.936,20.086,19.682,19.713,382869,0
2013-11-19,19.61,19.677,18.986,19.189,394874,0
2013-11-20,19.271,19.66,19.026,19.384,455317,0
2013-11-21,19.429,19.914,19.429,19.696,333899,0
2013-11-22,19.541,20.08,19.53,20.073,240525,0
2013-11-25,20.124,20.332,19.973,20.146,417341,0
2013-11-26,20.101,20.227,19.742,19.788,282517,0
2013-11-27,19.788,20.146,19.75,20.033,207669,0
2013-11-29,20.08,20.273,19.854,19.922,62727,0
2013-12-02,19.907,20.273,19.824,20.004,942055,0
2013-12-03,19.922,20.22,19.69,19.848,360082,0
2013-12-04,19.809,20.117,19.555,19.615,246313,0
2013-12-05,19.669,19.729,19.219,19.397,320659,0
2013-12-06,19.488,19.936,19.36,19.729,241698,0
2013-12-09,19.765,19.854,19.29,19.473,348492,0
2013-12-10,19.443,19.571,19.101,19.243,404341,0
2013-12-11,19.115,19.263,18.884,19.107,388456,0
2013-12-12,18.958,19.66,18.89,19.422,381234,0
2013-12-13,19.309,19.818,19.084,19.384,350796,0
2013-12-16,19.429,19.78,19.305,19.473,230290,0
2013-12-17,19.422,19.577,19.234,19.473,278140,0
2013-12-18,19.541,19.637,19.219,19.555,405574,0
2013-12-19,19.602,19.818,19.28,19.593,507199,0
2013-12-20,19.503,19.833,19.228,19.512,847003,0
2013-12-23,19.466,20.065,19.395,19.742,610955,0
2013-12-24,19.631,20.162,19.631,20.086,196779,0
2013-12-26,20.086,20.49,19.907,20.22,321940,0
2013-12-27,20.193,20.485,20.02,20.304,286564,0
2013-12-30,20.213,20.799,20.101,20.625,410253,0
2013-12-31,20.53,20.79,20.512,20.64,227056,0
2014-01-02,20.655,20.865,20.485,20.677,325537,0
2014-01-03,20.677,20.881,20.22,20.459,356683,0
2014-01-06,20.44,20.459,20.033,20.371,168891,0
2014-01-07,20.34,20.423,20.086,20.409,194814,0
2014-01-08,20.364,20.364,19.97,20.124,279247,0
2014-01-09,20.193,20.53,20.004,20.431,340355,0
2014-01-10,20.273,20.393,19.945,20.131,249253,0
2014-01-13,20.004,20.497,19.84,20.251,307338,0
2014-01-14,20.22,20.459,20.086,20.193,247916,0
2014-01-15,20.146,20.415,20.117,20.355,172106,0
2014-01-16,20.611,21.09,20.415,20.722,713265,0
2014-01-17,20.82,20.938,20.431,20.549,403263,0
2014-01-21,20.633,21.314,20.573,21.09,450369,0
2014-01-22,21.306,21.501,21.223,21.425,333230,0
2014-01-23,21.448,21.501,21.155,21.454,555207,0
2014-01-24,21.364,21.493,20.991,21.09,314240,0
2014-01-27,21.053,21.814,20.452,20.512,376553,0
2014-01-28,20.484,20.943,20.458,20.776,449210,0
2014-01-29,20.74,21.217,20.466,20.695,241762,0
2014-01-30,20.823,21.104,20.786,20.816,132096,0
2014-01-31,20.619,20.915,20.466,20.823,272623,0
2014-02-03,20.854,21.014,20.082,20.756,391495,0
2014-02-04,20.626,21.006,20.223,20.422,205374,0
2014-02-05,20.431,20.886,20.035,20.816,239781,0
2014-02-06,20.831,21.02,20.574,20.854,359709,0
2014-02-07,20.932,21.149,20.679,20.776,293306,0
2014-02-10,20.886,21.534,20.75,21.392,319929,0
2014-02-11,21.421,22.081,21.219,22.052,319283,0
2014-02-12,21.778,22.793,21.726,22.755,299435,0
2014-02-13,22.823,23.754,22.376,23.437,602294,0
2014-02-14,23.263,23.605,23.263,23.505,284632,0
2014-02-18,22.944,24.151,22.944,24.106,633960,0
2014-02-19,24.031,24.718,21.854,22.689,939956,0
2014-02-20,22.469,23.271,21.974,22.885,697426,0
2014-02-21,22.969,23.224,22.58,22.755,502670,0
2014-02-24,22.802,23.484,22.706,23.408,347171,0
2014-02-25,23.446,23.711,23.112,23.408,391827,0
2014-02-26,23.499,23.84,23.257,23.794,495933,0
2014-02-27,23.68,24.204,23.643,24.106,481412,0
2014-02-28,23.658,24.249,22.924,23.408,442857,0
2014-03-03,23.02,23.466,22.733,23.332,432689,0
2014-03-04,23.521,24.052,23.216,23.861,471470,0
2014-03-05,22.861,23.605,22.737,23.332,421186,0
2014-03-06,23.033,23.575,22.855,23.074,522268,0
2014-03-07,23.067,23.491,22.839,23.12,489600,0
2014-03-10,23.492,24.785,22.052,23.855,494163,0
2014-03-11,24.606,25.006,23.877,24.098,708096,0
2014-03-12,24.241,24.4,23.68,24.044,451798,0
2014-03-13,24.006,25.112,23.991,25.021,611519,0
2014-03-14,25.401,26.5,25.401,26.448,1770183,0
2014-03-17,26.448,26.931,25.944,26.598,1658828,0
2014-03-18,26.521,26.726,26.068,26.44,1872101,0
2014-03-19,26.281,26.581,24.84,25.031,1340482,0
2014-03-20,24.991,25.006,24.075,24.355,1313037,0
2014-03-21,22.931,23.211,22.748,23.036,14487247,0
2014-03-24,23.104,23.263,22.871,23.074,1120698,0
2014-03-25,23.09,23.203,22.861,23.052,609045,0
2014-03-26,23.211,23.484,22.58,22.727,810795,0
2014-03-27,22.733,22.991,22.65,22.755,444291,0
2014-03-28,22.733,22.885,22.484,22.56,460542,0
2014-03-31,22.544,23.203,22.544,23.052,756082,0
2014-04-01,23.067,23.868,22.643,23.868,663557,0
2014-04-02,23.794,24.022,23.363,23.56,727958,0
2014-04-03,23.536,23.763,23.416,23.56,352706,0
2014-04-04,24.355,24.355,23.052,23.466,1319835,0
2014-04-07,23.355,23.492,22.849,23.112,243814,0
2014-04-08,23.224,23.399,22.924,23,256288,0
2014-04-09,23.074,23.257,22.802,22.907,182387,0
2014-04-10,22.839,22.899,22.522,22.643,623769,0
2014-04-11,22.625,23.112,22.431,22.976,522831,0
2014-04-14,23,23.303,22.748,23.149,328380,0
2014-04-15,23.112,23.174,22.839,23.067,962668,0
2014-04-16,23.12,23.128,22.718,22.924,1796531,0
2014-04-17,22.924,23.12,22.589,23.112,429826,0
2014-04-21,23.128,23.157,22.924,23.052,279408,0
2014-04-22,23.09,23.325,22.938,23.278,455684,0
2014-04-23,23.325,23.408,22.96,23.112,374447,0
2014-04-24,23.174,23.203,22.689,22.755,405913,0
2014-04-25,22.733,22.771,22.005,22.241,728233,0
2014-04-28,22.27,22.534,21.974,22.225,673404,0
2014-04-29,22.241,22.56,22.241,22.544,768323,0
2014-04-30,22.534,22.643,22.112,22.347,575756,0
2014-05-01,22.192,22.575,21.855,22.255,415958,0
2014-05-02,22.376,22.575,22.016,22.537,847145,0
2014-05-05,22.376,22.692,22.255,22.655,263299,0
2014-05-06,22.547,22.785,22.247,22.516,294789,0
2014-05-07,22.286,22.969,22.247,22.837,294753,0
2014-05-08,22.555,23.013,22.555,22.699,519346,0
2014-05-09,22.731,23,22.347,22.976,466071,0
2014-05-12,22.991,23.575,22.723,23.33,292866,0
2014-05-13,23.245,23.752,23.091,23.622,380803,0
2014-05-14,23.529,23.918,23.33,23.844,379799,0
2014-05-15,24.066,24.31,23.705,23.851,718155,0
2014-05-16,23.904,24.166,23.758,23.819,835159,0
2014-05-19,23.644,23.774,23.253,23.391,716526,0
2014-05-20,23.55,23.635,23.169,23.464,390622,0
2014-05-21,23.459,23.651,23.219,23.482,391545,0
2014-05-22,23.413,23.727,23.391,23.595,461608,0
2014-05-23,23.651,23.782,23.474,23.605,412606,0
2014-05-27,23.605,23.705,23.498,23.635,302626,0
2014-05-28,23.744,23.782,23.368,23.474,651580,0
2014-05-29,23.568,23.69,23.282,23.454,456356,0
2014-05-30,23.436,23.49,23.26,23.375,441016,0
2014-06-02,23.504,23.727,22.952,23.666,4573651,0
2014-06-03,23.644,23.752,23.207,23.464,355885,0
2014-06-04,23.474,23.819,23.428,23.713,471203,0
2014-06-05,23.697,24.049,23.644,23.835,489244,0
2014-06-06,23.918,24.441,23.851,24.335,391169,0
2014-06-09,24.264,24.855,24.195,24.679,432232,0
2014-06-10,24.579,24.887,24.501,24.618,768700,0
2014-06-11,24.38,24.587,24.079,24.351,296295,0
2014-06-12,24.281,24.625,23.943,24.227,474756,0
2014-06-13,24.204,24.31,23.835,24.097,344132,0
2014-06-16,24.126,24.511,23.943,24.25,292682,0
2014-06-17,25.216,25.216,24.195,24.281,569775,0
2014-06-18,24.234,24.54,23.635,24.066,399495,0
2014-06-19,24.427,24.427,23.844,23.949,475225,0
2014-06-20,23.827,24.058,23.013,23.199,1527694,0
2014-06-23,23.299,23.589,23.199,23.267,993759,0
2014-06-24,23.267,23.397,23.207,23.26,1414452,0
2014-06-25,23.245,23.727,23.137,23.582,434997,0
2014-06-26,23.521,23.765,23.474,23.628,251022,0
2014-06-27,23.605,24.264,23.575,24.111,888722,0
2014-06-30,24.158,24.166,23.904,24.111,865408,0
2014-07-01,24.042,24.54,24.003,24.473,405527,0
2014-07-02,24.448,24.618,23.857,24.049,492737,0
2014-07-03,24.058,24.402,23.812,24.034,183946,0
2014-07-07,23.949,24.204,23.605,23.635,500808,0
2014-07-08,23.55,23.827,23.397,23.681,542439,0
2014-07-09,23.575,24.351,23.543,24.297,538945,0
2014-07-10,24.079,24.38,23.797,24.357,439289,0
2014-07-11,24.302,24.679,24.302,24.609,430726,0
2014-07-14,24.618,25.139,24.458,24.534,226844,0
2014-07-15,24.603,24.632,24.288,24.418,204980,0
2014-07-16,24.458,24.632,24.142,24.441,284983,0
2014-07-17,24.302,24.649,24.288,24.411,413824,0
2014-07-18,24.495,24.618,24.111,24.212,175720,0
2014-07-21,24.119,24.281,23.995,24.218,216681,0
2014-07-22,24.25,24.519,24.028,24.104,339955,0
2014-07-23,24.104,24.473,24.104,24.326,358334,0
2014-07-24,24.396,24.495,24.02,24.119,216857,0
2014-07-25,24.126,24.272,23.758,24.104,579575,0
2014-07-28,24.104,24.187,23.912,24.058,331873,0
2014-07-29,24.104,24.195,23.958,24.003,296857,0
2014-07-30,24.012,24.142,23.42,23.69,410508,0
2014-07-31,23.591,23.639,22.529,22.668,705173,0
2014-08-01,22.522,22.661,22.11,22.567,534465,0
2014-08-04,22.933,23.406,22.304,22.871,816821,0
2014-08-05,22.933,23.414,22.054,22.225,351463,0
2014-08-06,22.699,22.816,20.999,21.854,955904,0
2014-08-07,22.039,22.49,21.76,22.063,827640,0
2014-08-08,22.217,22.738,21.916,22.288,622922,0
2014-08-11,22.467,23.016,22.39,22.839,531449,0
2014-08-12,22.878,22.925,22.554,22.692,597000,0
2014-08-13,22.646,23.003,22.56,22.77,470554,0
2014-08-14,22.839,23.079,22.746,22.94,377184,0
2014-08-15,22.8,23.189,22.746,23.056,476529,0
2014-08-18,23.048,23.466,22.917,23.265,310338,0
2014-08-19,23.406,23.732,22.816,23.041,270067,0
2014-08-20,23.041,23.515,22.861,23.391,462476,0
2014-08-21,23.336,23.578,23.289,23.397,259515,0
2014-08-22,23.368,23.779,23.304,23.686,514774,0
2014-08-25,23.74,23.863,23.522,23.723,195569,0
2014-08-26,23.833,24.121,23.833,24.034,400092,0
2014-08-27,24.02,24.181,23.949,24.075,244518,0
2014-08-28,23.972,24.058,23.833,23.995,325380,0
2014-08-29,23.995,24.105,23.935,24.058,432662,0
2014-09-02,24.034,24.067,23.927,23.98,281505,0
2014-09-03,23.966,24.346,23.966,24.152,474151,0
2014-09-04,24.121,24.298,23.988,24.067,375620,0
2014-09-05,24.067,24.292,23.749,24.058,799547,0
2014-09-08,24.02,24.121,23.863,24.105,408163,0
2014-09-09,24.089,24.359,23.949,24.306,1348130,0
2014-09-10,24.285,24.306,23.988,24.143,697290,0
2014-09-11,24.028,24.253,23.841,24.143,1088925,0
2014-09-12,24.067,24.26,23.562,23.856,683262,0
2014-09-15,23.809,23.949,23.515,23.85,338265,0
2014-09-16,23.995,24.058,23.646,23.888,665404,0
2014-09-17,23.817,24.143,23.817,23.972,360903,0
2014-09-18,24.067,24.213,23.646,24.174,863014,0
2014-09-19,24.189,24.213,23.654,23.786,534724,0
2014-09-22,23.817,23.966,23.46,23.794,282369,0
2014-09-23,23.654,23.749,22.956,23.003,327597,0
2014-09-24,22.956,23.382,22.62,23.304,254641,0
2014-09-25,23.189,23.455,22.654,22.692,364837,0
2014-09-26,22.685,23.143,22.381,23.041,353543,0
2014-09-29,22.979,23.048,22.816,22.94,261220,0
2014-09-30,22.933,23.779,22.458,23.639,1115880,0
2014-10-01,23.639,23.716,23.217,23.391,1039035,0
2014-10-02,23.515,24.423,22.707,24.034,1169950,0
2014-10-03,23.701,24.926,23.701,24.455,853839,0
2014-10-06,24.471,24.734,23.617,23.833,369540,0
2014-10-07,23.833,24.547,23.709,24.221,452197,0
2014-10-08,24.152,24.393,23.382,23.803,484550,0
2014-10-09,23.631,24.075,23.102,23.281,424289,0
2014-10-10,23.157,23.466,21.349,23.298,1478575,0
2014-10-13,23.179,23.57,21.643,21.846,712255,0
2014-10-14,21.868,22.11,20.442,21.713,1397085,0
2014-10-15,21.249,22.381,20.781,21.729,875372,0
2014-10-16,21.775,24.26,21.504,23.537,1543607,0
2014-10-17,23.817,24.843,23.322,23.709,1267393,0
2014-10-20,23.803,24.213,23.226,23.617,627011,0
2014-10-21,23.686,24.377,23.57,23.723,630579,0
2014-10-22,23.841,24.423,23.755,23.871,425091,0
2014-10-23,24.089,24.538,24.089,24.221,428941,0
2014-10-24,24.105,24.571,23.896,24.159,366901,0
2014-10-27,24.08,24.407,23.716,24.181,443504,0
2014-10-28,23.871,24.492,23.359,23.779,675020,0
2014-10-29,23.445,23.957,23.445,23.676,325922,0
2014-10-30,23.569,23.694,22.892,23.073,338514,0
2014-10-31,23.151,23.646,23.073,23.576,541234,0
2014-11-03,23.53,23.716,23.112,23.276,357681,0
2014-11-04,23.064,23.379,22.797,23.016,426760,0
2014-11-05,22.853,23.646,22.797,23.379,524029,0
2014-11-06,23.427,23.969,22.767,23.026,439816,0
2014-11-07,23.011,23.835,23.011,23.458,304156,0
2014-11-10,23.513,23.835,22.986,23.168,417223,0
2014-11-11,23.119,23.411,22.806,22.877,388718,0
2014-11-12,22.782,23.22,22.657,23.144,490259,0
2014-11-13,23.332,23.569,23.041,23.128,721903,0
2014-11-14,21.712,22.396,21.651,22.295,15283534,0
2014-11-17,22.097,22.318,22.004,22.31,1296755,0
2014-11-18,22.295,22.335,22.082,22.318,1837101,0
2014-11-19,22.256,22.491,22.123,22.476,1068233,0
2014-11-20,22.476,22.505,22.248,22.396,1215144,0
2014-11-21,22.624,22.907,22.396,22.657,3308235,0
2014-11-24,22.971,22.971,22.075,22.295,692177,0
2014-11-25,22.43,22.57,22.256,22.412,454922,0
2014-11-26,22.365,22.797,22.223,22.703,522074,0
2014-11-28,22.396,22.459,21.666,21.918,444375,0
2014-12-01,21.745,21.957,21.264,21.476,1390462,0
2014-12-02,21.351,22.136,21.218,21.847,791347,0
2014-12-03,22.136,22.215,21.706,22.161,532921,0
2014-12-04,22.555,22.703,22.2,22.318,667898,0
2014-12-05,22.058,22.546,21.823,21.823,721494,0
2014-12-08,21.666,21.69,19.504,20.038,1489116,0
2014-12-09,19.961,20.628,19.646,20.541,706557,0
2014-12-10,20.463,20.471,20.032,20.306,967815,0
2014-12-11,20.378,21.154,20.158,20.471,742249,0
2014-12-12,19.891,20.683,19.419,20.346,801354,0
2014-12-15,20.393,20.714,19.717,19.976,841490,0
2014-12-16,19.772,20.683,19.45,20.212,791217,0
2014-12-17,20.219,21.706,20.024,21.565,820665,0
2014-12-18,21.87,22.232,21.493,22.13,1265844,0
2014-12-19,22.082,22.546,21.894,22.027,2879564,0
2014-12-22,21.823,22.115,21.328,21.87,770577,0
2014-12-23,21.909,22.191,21.666,21.823,457403,0
2014-12-24,21.729,22.325,21.218,22.123,322103,0
2014-12-26,22.097,22.295,21.555,22.09,235196,0
2014-12-29,22.068,22.907,21.996,22.814,585847,0
2014-12-30,22.671,23.159,22.491,22.743,522813,0
2014-12-31,22.657,23.026,22.491,22.797,593583,0
2015-01-02,22.767,23.144,22.357,23.002,355025,0
2015-01-05,22.885,22.885,21.847,22.21,511957,0
2015-01-06,22.115,22.39,20.895,21.76,901220,0
2015-01-07,21.918,22.215,21.493,21.854,813463,0
2015-01-08,21.98,22.648,21.792,22.615,1039725,0
2015-01-09,22.641,22.924,22.256,22.853,448235,0
2015-01-12,22.412,22.689,21.807,22.177,662558,0
2015-01-13,22.177,22.39,21.414,21.832,471036,0
2015-01-14,21.62,21.887,20.997,21.785,686259,0
2015-01-15,21.925,22.325,21.603,22.075,658723,0
2015-01-16,22.153,22.868,21.635,22.632,1569965,0
2015-01-20,22.657,22.938,22.31,22.775,1118023,0
2015-01-21,22.836,23.394,22.343,23.002,702647,0
2015-01-22,23.026,23.073,22.759,23.002,578973,0
2015-01-23,22.978,23.463,22.624,23.064,556590,0
2015-01-26,23.144,23.418,22.971,23.22,337691,0
2015-01-27,23.324,23.503,22.61,23.011,525985,0
2015-01-28,22.993,23.293,22.515,22.524,524389,0
2015-01-29,22.621,23.204,22.327,22.71,428224,0
2015-01-30,22.581,23.146,22.51,22.836,510796,0
2015-02-02,23.331,23.919,23.177,23.768,1396819,0
2015-02-03,23.881,24.135,23.57,23.897,572679,0
2015-02-04,23.531,23.823,23.116,23.291,576565,0
2015-02-05,23.386,23.96,23.187,23.411,354712,0
2015-02-06,23.482,23.721,23.1,23.212,297734,0
2015-02-09,23.299,23.888,22.621,22.853,390322,0
2015-02-10,22.797,22.908,22.311,22.869,347733,0
2015-02-11,22.519,22.86,22.375,22.463,280178,0
2015-02-12,22.694,22.885,22.344,22.59,368835,0
2015-02-13,22.774,23.133,22.527,22.789,501522,0
2015-02-17,22.701,23.291,22.344,23.156,386418,0
2015-02-18,23.133,23.164,22.344,22.375,552533,0
2015-02-19,21.896,22.28,21.379,22.17,608496,0
2015-02-20,22.191,22.384,21.929,22.215,354455,0
2015-02-23,22.04,22.182,21.858,22.04,756096,0
2015-02-24,21.954,22.113,21.627,21.731,619481,0
2015-02-25,21.731,22.033,21.475,21.574,766743,0
2015-02-26,21.564,21.603,21.037,21.316,434161,0
2015-02-27,21.277,21.499,21.117,21.388,524297,0
2015-03-02,21.484,21.499,21.102,21.348,903715,0
2015-03-03,21.574,22.088,21.284,21.881,693232,0
2015-03-04,21.937,21.994,21.46,21.699,507995,0
2015-03-05,21.62,21.976,21.62,21.62,352141,0
2015-03-06,21.467,21.753,21.332,21.62,529468,0
2015-03-09,21.62,21.834,21.316,21.405,378894,0
2015-03-10,21.124,21.444,20.974,21.292,340589,0
2015-03-11,21.26,21.418,20.822,21.015,293494,0
2015-03-12,21.124,21.133,20.609,20.989,717721,0
2015-03-13,20.879,21.204,20.712,21.149,957467,0
2015-03-16,21.021,21.62,20.814,21.277,754895,0
2015-03-17,21.204,21.323,20.735,21.093,365455,0
2015-03-18,20.966,21.524,20.767,21.467,362567,0
2015-03-19,21.253,21.547,21.037,21.538,425610,0
2015-03-20,21.651,21.962,21.46,21.515,497319,0
2015-03-23,21.46,22.24,21.388,21.788,379268,0
2015-03-24,21.427,21.891,21.236,21.436,485388,0
2015-03-25,19.19,19.844,18.983,19.509,30249438,0
2015-03-26,19.668,20.145,19.588,20.107,5331237,0
2015-03-27,20.018,20.296,19.906,20.107,2018160,0
2015-03-30,20.145,20.242,19.826,20.059,1358462,0
2015-03-31,20.034,20.065,19.611,19.699,1381951,0
2015-04-01,19.691,19.979,19.549,19.867,840543,0
2015-04-02,19.844,20.042,19.683,19.898,827358,0
2015-04-06,19.892,20.193,19.788,20.089,855741,0
2015-04-07,19.962,20.273,19.867,20.145,1152648,0
2015-04-08,20.145,20.202,19.906,20.097,1191557,0
2015-04-09,20.001,20.217,19.906,20.145,601598,0
2015-04-10,20.137,20.455,19.987,20.377,850340,0
2015-04-13,20.313,20.385,20.129,20.224,611476,0
2015-04-14,20.257,20.53,20.123,20.393,986349,0
2015-04-15,20.424,20.536,20.385,20.472,1159631,0
2015-04-16,20.322,20.511,20.282,20.4,653605,0
2015-04-17,20.282,20.455,20.25,20.385,630315,0
2015-04-20,20.472,20.53,20.328,20.482,644459,0
2015-04-21,20.432,20.551,20.409,20.495,545936,0
2015-04-22,20.503,20.576,20.449,20.495,583305,0
2015-04-23,20.543,20.647,20.313,20.424,1931885,0
2015-04-24,20.393,20.591,20.296,20.576,589837,0
2015-04-27,20.576,20.609,20.424,20.495,825600,0
2015-04-28,20.543,20.664,20.511,20.631,992379,0
2015-04-29,20.609,20.884,20.51,20.631,3166231,0
2015-04-30,20.688,20.843,20.299,20.794,713878,0
2015-05-01,20.76,20.972,20.479,20.72,487303,0
2015-05-04,20.631,20.76,20.405,20.534,382491,0
2015-05-05,20.647,20.874,20.518,20.769,671681,0
2015-05-06,20.679,20.769,20.308,20.631,501285,0
2015-05-07,20.487,20.487,19.621,19.717,964398,0
2015-05-08,19.67,19.767,19.347,19.63,917808,0
2015-05-11,19.451,19.759,19.402,19.573,713878,0
2015-05-12,19.581,19.693,19.297,19.63,536232,0
2015-05-13,19.742,20.13,19.742,19.985,833539,0
2015-05-14,20.001,20.164,19.88,19.961,536801,0
2015-05-15,19.896,20.097,19.751,20.017,750734,0
2015-05-18,19.953,20.049,19.799,19.896,438589,0
2015-05-19,19.782,19.911,19.475,19.889,496491,0
2015-05-20,19.88,19.961,19.775,19.889,330395,0
2015-05-21,19.896,20.267,19.84,20.17,372221,0
2015-05-22,20.089,20.43,19.944,20.405,412686,0
2015-05-26,20.276,20.487,20.082,20.446,541526,0
2015-05-27,20.438,20.51,20.058,20.356,1249441,0
2015-05-28,20.033,20.317,19.751,20.049,695742,0
2015-05-29,19.896,20.097,19.775,20.058,868681,0
2015-06-01,20.041,20.365,19.985,20.267,490023,0
2015-06-02,20.267,20.453,19.968,20.089,1114277,0
2015-06-03,20.082,20.082,19.524,19.573,646066,0
2015-06-04,19.556,19.686,19.136,19.153,620452,0
2015-06-05,19.088,19.484,18.335,19.202,702495,0
2015-06-08,19.217,19.331,18.626,18.651,725880,0
2015-06-09,18.709,18.99,18.651,18.838,366884,0
2015-06-10,18.927,19.112,18.805,18.959,407334,0
2015-06-11,19.024,19.065,18.716,18.838,353061,0
2015-06-12,18.709,19.242,18.595,19.202,478021,0
2015-06-15,19.177,19.775,18.949,19.702,580482,0
2015-06-16,19.63,19.735,19.354,19.475,368385,0
2015-06-17,19.338,19.767,19.338,19.524,358360,0
2015-06-18,19.556,19.759,19.395,19.549,816585,0
2015-06-19,19.379,20.13,19.37,20.089,4523578,0
2015-06-22,20.146,20.146,19.411,19.88,845170,0
2015-06-23,19.726,20.001,19.516,19.589,613431,0
2015-06-24,19.549,19.799,19.411,19.501,760158,0
2015-06-25,19.468,19.468,18.99,19.072,448942,0
2015-06-26,19.007,19.265,18.789,18.869,732935,0
2015-06-29,18.716,18.894,18.249,18.335,671186,0
2015-06-30,18.344,18.45,17.535,17.755,1081421,0
2015-07-01,17.755,17.826,17.554,17.795,1039696,0
2015-07-02,17.771,18.159,17.729,17.981,500913,0
2015-07-06,17.916,17.957,17.446,17.535,898751,0
2015-07-07,17.52,18.086,17.26,17.932,1422806,0
2015-07-08,17.835,17.965,17.188,17.513,735410,0
2015-07-09,17.616,18.062,17.544,17.899,565138,0
2015-07-10,18.07,18.191,17.876,18.077,484704,0
2015-07-13,18.077,18.409,17.778,17.884,532345,0
2015-07-14,17.916,18.086,17.601,17.981,559056,0
2015-07-15,17.965,18.038,17.398,17.479,532137,0
2015-07-16,17.674,17.697,16.687,16.897,690617,0
2015-07-17,16.906,17.029,16.656,16.89,993417,0
2015-07-20,16.826,16.954,16.258,16.324,717467,0
2015-07-21,16.291,16.792,16.284,16.34,504876,0
2015-07-22,16.324,16.542,15.573,15.685,875240,0
2015-07-23,15.646,16.009,15.579,15.881,705957,0
2015-07-24,15.888,16.105,15.758,15.921,495593,0
2015-07-27,15.839,16.421,15.597,16.3,1010246,0
2015-07-28,16.34,16.761,16.258,16.631,891944,0
2015-07-29,16.634,16.956,16.347,16.718,613094,0
2015-07-30,16.57,16.8,16.412,16.521,538295,0
2015-07-31,16.454,16.594,16.19,16.199,369143,0
2015-08-03,16.231,16.231,15.647,15.869,504432,0
2015-08-04,15.631,15.901,15.489,15.566,884123,0
2015-08-05,15.869,16.38,14.346,14.37,1354782,0
2015-08-06,14.115,14.963,13.103,14.609,1766240,0
2015-08-07,14.402,15.086,14.182,14.494,872465,0
2015-08-10,14.494,15.639,14.484,15.448,785766,0
2015-08-11,15.219,15.252,14.667,14.923,570879,0
2015-08-12,14.7,16.025,14.659,15.829,1078531,0
2015-08-13,15.803,16.314,15.037,15.145,824500,0
2015-08-14,15.211,15.614,15.177,15.277,636407,0
2015-08-17,15.037,15.837,15.037,15.598,381285,0
2015-08-18,15.606,15.927,15.393,15.489,409336,0
2015-08-19,15.425,15.762,15.004,15.012,539266,0
2015-08-20,14.823,15.154,14.338,14.436,458517,0
2015-08-21,14.239,14.494,13.786,13.801,667130,0
2015-08-24,13.093,13.95,12.616,13.218,1294496,0
2015-08-25,13.522,13.983,13.144,13.185,1318595,0
2015-08-26,13.317,13.489,13.062,13.455,963659,0
2015-08-27,13.893,14.395,13.531,14.37,845872,0
2015-08-28,14.412,15.359,14.412,14.659,1140824,0
2015-08-31,14.51,14.806,14.305,14.519,807016,0
2015-09-01,14.264,14.444,14.082,14.257,676723,0
2015-09-02,14.379,14.823,13.843,14.157,2040733,0
2015-09-03,14.23,14.684,14.05,14.264,459728,0
2015-09-04,14.091,14.47,14.066,14.362,493730,0
2015-09-08,14.387,14.617,14.289,14.428,574479,0
2015-09-09,14.338,14.684,14.23,14.329,677209,0
2015-09-10,14.338,14.444,14.075,14.362,1039068,0
2015-09-11,14.115,14.149,13.72,13.968,727845,0
2015-09-14,13.9,14.164,13.647,14.033,632645,0
2015-09-15,14.05,14.198,13.72,14.017,759296,0
2015-09-16,14.024,14.462,13.836,14.354,1179803,0
2015-09-17,14.346,14.7,14.189,14.462,799832,0
2015-09-18,14.387,14.568,13.81,13.975,1972126,0
2015-09-21,14.099,14.313,13.935,14.198,569136,0
2015-09-22,14.066,14.462,13.909,13.983,794994,0
2015-09-23,14.222,14.23,13.332,13.473,666094,0
2015-09-24,13.332,13.605,12.764,13.424,765863,0
2015-09-25,13.473,13.769,13.226,13.35,440058,0
2015-09-28,13.176,13.267,12.526,12.799,1029805,0
2015-09-29,12.888,13.028,12.311,12.345,725416,0
2015-09-30,12.442,13.276,12.163,12.979,1024979,0
2015-10-01,13.103,13.638,12.881,13.392,946781,0
2015-10-02,13.251,13.754,12.945,13.663,1293217,0
2015-10-05,13.836,14.527,13.836,14.281,916566,0
2015-10-06,14.329,14.816,14.281,14.412,734402,0
2015-10-07,14.568,14.799,14.387,14.494,769980,0
2015-10-08,14.47,15.062,14.206,14.823,663730,0
2015-10-09,14.816,15.566,14.7,14.823,1381254,0
2015-10-12,14.792,14.939,14.402,14.724,676470,0
2015-10-13,14.593,14.848,14.296,14.329,569379,0
2015-10-14,14.247,14.774,14.099,14.568,678544,0
2015-10-15,14.584,15.012,14.42,14.989,433988,0
2015-10-16,15.004,15.35,14.848,15.244,627057,0
2015-10-19,15.062,15.162,14.684,14.89,384743,0
2015-10-20,14.848,15.094,14.7,14.857,303585,0
2015-10-21,14.84,15.094,14.504,14.552,593058,0
2015-10-22,14.635,14.635,13.877,14.444,695422,0
2015-10-23,14.462,14.617,14.173,14.23,711939,0
2015-10-26,14.164,14.281,13.801,13.893,620866,0
2015-10-27,13.794,13.836,13.119,13.242,694937,0
2015-10-28,13.308,14.066,13.194,13.919,881937,0
2015-10-29,13.919,14.558,13.816,14.136,543665,0
2015-10-30,14.39,15.056,14.035,14.542,672969,0
2015-11-02,14.592,14.795,14.297,14.66,967186,0
2015-11-03,14.761,15.679,14.743,15.62,633586,0
2015-11-04,15.308,16.043,14.853,15.427,961897,0
2015-11-05,15.343,15.729,15.064,15.444,841182,0
2015-11-06,15.35,15.587,15.004,15.023,671308,0
2015-11-09,15.004,15.451,14.753,14.896,583114,0
2015-11-10,14.777,15.046,14.475,14.643,304515,0
2015-11-11,14.702,14.702,14.002,14.34,1165389,0
2015-11-12,14.01,14.061,13.555,13.673,827538,0
2015-11-13,13.808,13.858,13.252,13.579,1567534,0
2015-11-16,13.546,14.256,13.504,14.212,629790,0
2015-11-17,14.129,14.129,13.387,13.816,545802,0
2015-11-18,13.994,14.196,13.615,14.145,699660,0
2015-11-19,13.951,14.02,13.083,13.109,1103466,0
2015-11-20,13.067,13.151,12.51,12.653,934541,0
2015-11-23,12.644,12.957,12.518,12.907,875940,0
2015-11-24,12.914,13.411,12.822,13.067,634059,0
2015-11-25,12.922,13.067,12.72,12.771,540582,0
2015-11-27,12.587,12.728,12.468,12.544,250659,0
2015-11-30,12.526,12.847,12.451,12.577,1430163,0
2015-12-01,12.553,12.67,12.408,12.568,877236,0
2015-12-02,12.418,12.679,12.19,12.526,1203667,0
2015-12-03,12.535,12.644,11.928,12.164,1307604,0
2015-12-04,12.013,12.256,11.632,11.793,1221499,0
2015-12-07,11.127,11.262,10.122,10.841,1795770,0
2015-12-08,10.504,11.651,10.352,10.909,1663941,0
2015-12-09,11.119,12.544,11.094,12.157,2108708,0
2015-12-10,12.139,12.441,11.574,11.617,928014,0
2015-12-11,11.38,11.539,11.001,11.355,1367528,0
2015-12-14,11.305,11.532,10.689,10.918,1297773,0
2015-12-15,11.059,11.439,10.815,11.001,1055541,0
2015-12-16,10.884,12.003,10.799,11.591,1418063,0
2015-12-17,11.591,11.759,10.967,11.659,1570854,0
2015-12-18,11.641,12.334,11.422,11.945,3434479,0
2015-12-21,11.725,12.441,11.432,12.399,1658638,0
2015-12-22,12.418,13.175,12.418,13.024,2056772,0
2015-12-23,13.361,14.221,12.897,14.196,1309401,0
2015-12-24,14.466,15.061,13.699,14.002,712080,0
2015-12-28,13.699,13.976,13.42,13.64,1234064,0
2015-12-29,13.714,14.12,13.218,13.63,882317,0
2015-12-30,13.278,13.471,12.737,13.194,936503,0
2015-12-31,12.982,14.297,12.982,13.976,1171779,0
2016-01-04,13.976,14.364,13.588,14.111,727169,0
2016-01-05,14.086,14.086,13.368,14.027,588678,0
2016-01-06,13.63,13.649,12.679,12.713,734506,0
2016-01-07,12.441,12.628,11.759,11.953,1210990,0
2016-01-08,11.986,12.441,11.693,12.038,898840,0
2016-01-11,11.7,11.793,10.782,10.899,1199865,0
2016-01-12,11.001,11.33,10.166,10.621,1191282,0
2016-01-13,10.959,11.591,9.947,10.174,2048691,0
2016-01-14,10.437,11.077,9.947,11.026,1394058,0
2016-01-15,10.613,11.059,10.216,10.495,1259447,0
2016-01-19,10.478,10.63,9.3318,9.694,1613797,0
2016-01-20,9.214,9.4246,8.3542,8.8089,1726771,0
2016-01-21,8.8758,9.627,8.7751,9.4158,1222100,0
2016-01-22,9.846,11.136,9.812,10.89,2778514,0
2016-01-25,10.63,11.675,10.537,10.68,1661643,0
2016-01-26,10.764,10.876,10.158,10.419,1586215,0
2016-01-27,10.243,10.443,9.889,10.369,1784842,0
2016-01-28,10.753,11.074,10.099,10.577,1059336,0
2016-01-29,10.656,11.109,10.167,10.438,1210555,0
2016-02-01,10.238,10.308,9.864,10.029,1439275,0
2016-02-02,9.524,9.978,9.211,9.3152,1112351,0
2016-02-03,9.4803,9.4803,8.7623,9.2283,1074898,0
2016-02-04,9.2888,9.559,9.1413,9.3064,1355823,0
2016-02-05,9.1929,9.602,8.906,9.3416,846550,0
2016-02-08,9.08,9.1413,7.8352,7.844,1671839,0
2016-02-09,7.6002,7.7917,7.1911,7.5218,1387201,0
2016-02-10,7.4436,7.9572,7.1824,7.4175,2466719,0
2016-02-11,7.0953,7.5479,6.6774,6.8514,1575594,0
2016-02-12,7.1039,7.2607,6.747,7.2607,1911350,0
2016-02-16,7.4261,7.5305,7.1563,7.1563,4080869,0
2016-02-17,6.5294,7.0517,5.5022,6.7124,4093766,0
2016-02-18,6.9908,7.1649,6.7124,7.0953,1839044,0
2016-02-19,6.8253,7.1824,6.3552,7.0691,2583953,0
2016-02-22,7.3216,7.9137,7.2607,7.7482,1605526,0
2016-02-23,7.6263,7.7221,6.9908,7.1475,1082680,0
2016-02-24,6.9648,7.3477,6.4859,7.339,1180355,0
2016-02-25,7.4436,7.487,7.1127,7.3913,1117475,0
2016-02-26,7.5566,8.0355,7.4261,7.5218,1269441,0
2016-02-29,7.5305,8.0268,7.5305,7.992,1633717,0
2016-03-01,8.0355,8.1575,7.7656,8.0181,965444,0
2016-03-02,7.9398,8.7495,7.9311,8.6713,1192219,0
2016-03-03,8.5486,10.22,8.5148,9.629,1896440,0
2016-03-04,9.655,9.943,9.0548,9.4461,2589669,0
2016-03-07,9.524,9.829,9.368,9.655,1878986,0
2016-03-08,9.4549,9.4627,8.6535,8.6973,1085287,0
2016-03-09,8.8365,8.9939,8.6624,8.863,850440,0
2016-03-10,8.7843,8.9845,8.6015,8.8017,1984946,0
2016-03-11,8.933,9.1852,8.8365,9.0108,1813936,0
2016-03-14,8.8365,9.1852,8.7669,9.036,1443874,0
2016-03-15,8.8191,9.08,8.7139,9.08,872424,0
2016-03-16,9.1241,9.943,9.0454,9.925,1121781,0
2016-03-17,9.943,10.525,9.82,10.133,913851,0
2016-03-18,10.325,10.552,10.22,10.475,2477319,0
2016-03-21,10.421,10.421,9.664,10.281,1003561,0
2016-03-22,10.116,10.909,10.114,10.76,1528805,0
2016-03-23,10.517,10.969,9.915,9.915,974245,0
2016-03-24,9.802,10.056,9.4725,9.891,667446,0
2016-03-28,9.925,9.968,9.602,9.664,323084,0
2016-03-29,9.4989,9.829,9.2723,9.733,413475,0
2016-03-30,9.812,10.403,9.786,10.089,596346,0
2016-03-31,9.943,10.517,9.943,10.508,505139,0
2016-04-01,10.254,10.369,9.864,10.012,923080,0
2016-04-04,9.872,10.3,9.2551,9.3504,674411,0
2016-04-05,9.2283,9.602,9.1499,9.4891,778996,0
2016-04-06,9.637,10.186,9.594,10.109,742811,0
2016-04-07,9.993,10.446,9.891,10.387,1346552,0
2016-04-08,10.682,11.107,10.461,10.865,886616,0
2016-04-11,10.961,11.179,10.725,10.796,542284,0
2016-04-12,10.875,11.256,10.716,11.212,786240,0
2016-04-13,11.179,11.318,10.918,11.005,649532,0
2016-04-14,11.005,11.013,10.734,10.986,752380,0
2016-04-15,10.753,10.986,10.508,10.665,533758,0
2016-04-18,10.238,11.03,10.22,11.013,1180491,0
2016-04-19,11.118,11.875,11.03,11.797,1027325,0
2016-04-20,11.693,12.806,11.596,12.432,1084197,0
2016-04-21,12.449,12.622,12.092,12.249,434546,0
2016-04-22,12.267,12.727,12.257,12.727,1391452,0
2016-04-25,12.727,12.774,12.319,12.371,833092,0
2016-04-26,12.536,12.677,11.937,12.058,1556351,0
2016-04-27,12.571,12.623,12.04,12.511,450542,0
2016-04-28,12.412,12.537,11.964,12.438,1102058,0
2016-04-29,12.537,12.85,12.117,12.599,510924,0
2016-05-02,12.519,12.712,11.758,12.214,550367,0
2016-05-03,11.812,12.039,11.409,11.866,720216,0
2016-05-04,11.652,12.224,11.633,12.072,679964,0
2016-05-05,12.349,12.999,12.064,12.117,631388,0
2016-05-06,11.991,12.814,11.942,12.296,918002,0
2016-05-09,12.214,12.547,11.535,12.377,871889,0
2016-05-10,12.474,12.85,12.402,12.483,711567,0
2016-05-11,12.377,13.172,12.117,12.886,612494,0
2016-05-12,12.976,13.244,12.474,12.798,1129957,0
2016-05-13,12.708,12.833,12.349,12.547,843654,0
2016-05-16,12.841,13.119,12.492,12.627,2908380,0
2016-05-17,12.627,13.083,12.438,12.913,2995960,0
2016-05-18,12.966,13.119,12.708,12.921,1024103,0
2016-05-19,12.798,13.736,12.76,13.361,1202289,0
2016-05-20,13.522,14.353,13.368,14.157,1085516,0
2016-05-23,13.961,14.641,13.801,14.308,1447658,0
2016-05-24,14.301,14.327,13.941,14.183,714407,0
2016-05-25,14.372,14.813,14.211,14.685,1657630,0
2016-05-26,14.863,15.034,14.327,14.622,611061,0
2016-05-27,14.479,14.648,14.193,14.381,698528,0
2016-05-31,14.39,14.542,13.978,14.085,953910,0
2016-06-01,13.88,14.515,13.795,14.435,838097,0
2016-06-02,14.22,14.748,14.166,14.658,878031,0
2016-06-03,14.757,14.936,14.372,14.462,501337,0
2016-06-06,14.748,15.248,14.577,15.116,559517,0
2016-06-07,15.196,15.921,15.167,15.266,667569,0
2016-06-08,15.212,15.527,14.452,14.774,874526,0
2016-06-09,14.551,14.945,14.327,14.658,497274,0
2016-06-10,14.22,14.435,13.673,13.826,841796,0
2016-06-13,13.665,14.112,13.442,13.593,622079,0
2016-06-14,13.458,13.633,12.958,13.513,739173,0
2016-06-15,13.468,14.014,12.939,13.924,618600,0
2016-06-16,13.682,14.022,13.324,13.826,617940,0
2016-06-17,14.139,14.863,13.807,14.783,3087578,0
2016-06-20,15.116,15.257,14.462,14.479,1043459,0
2016-06-21,14.336,14.855,14.336,14.596,1312182,0
2016-06-22,14.9,15.078,14.479,14.56,1328005,0
2016-06-23,14.711,14.835,14.47,14.721,1913089,0
2016-06-24,13.933,14.721,13.638,14.148,1238589,0
2016-06-27,13.933,14.256,13.324,13.736,819326,0
2016-06-28,14.121,14.542,13.951,14.542,804339,0
2016-06-29,14.748,14.917,14.497,14.648,787394,0
2016-06-30,14.648,15.034,14.479,14.882,969804,0
2016-07-01,14.802,15.141,14.748,15.061,457917,0
2016-07-05,14.828,14.99,14.372,14.703,449466,0
2016-07-06,14.542,14.81,14.47,14.765,556937,0
2016-07-07,14.953,15.16,14.721,14.721,843619,0
2016-07-08,14.9,15.401,14.774,15.221,762416,0
2016-07-11,15.409,15.504,15.086,15.131,496524,0
2016-07-12,15.428,16.215,15.356,16.117,903526,0
2016-07-13,16.081,16.081,15.723,15.84,573766,0
2016-07-14,16.072,16.331,15.876,16.215,505883,0
2016-07-15,16.349,16.376,15.776,15.956,746652,0
2016-07-18,15.876,16.046,15.741,16.027,981768,0
2016-07-19,15.937,16.188,15.84,16.036,516775,0
2016-07-20,15.866,16.403,15.811,16.349,726642,0
2016-07-21,16.331,16.51,15.937,16.036,696083,0
2016-07-22,16.017,16.188,15.84,15.946,617066,0
2016-07-25,15.84,15.901,15.624,15.723,589239,0
2016-07-26,15.669,15.921,15.483,15.776,1262356,0
2016-07-27,15.678,15.876,15.374,15.624,1048574,0
2016-07-28,15.387,15.624,15.159,15.277,392436,0
2016-07-29,15.12,15.67,14.902,15.643,686582,0
2016-08-01,15.525,15.525,14.939,14.955,847003,0
2016-08-02,15.286,15.775,14.828,15.139,822872,0
2016-08-03,15.021,15.935,14.993,15.862,1095738,0
2016-08-04,15.57,15.954,15.469,15.799,733747,0
2016-08-05,15.826,15.973,15.57,15.761,820999,0
2016-08-08,15.954,16.219,15.766,15.872,853323,0
2016-08-09,16.017,16.101,15.734,15.898,592472,0
2016-08-10,16.017,16.017,15.496,15.578,497146,0
2016-08-11,15.652,15.924,15.515,15.624,502488,0
2016-08-12,15.77,15.927,15.525,15.532,897265,0
2016-08-15,15.561,15.816,15.433,15.578,370871,0
2016-08-16,15.652,16.036,15.645,16,696138,0
2016-08-17,16.01,16.257,15.89,16.219,620997,0
2016-08-18,16.274,16.75,16.229,16.696,798699,0
2016-08-19,16.64,16.705,16.357,16.65,761006,0
2016-08-22,16.384,16.614,16.265,16.394,482465,0
2016-08-23,16.302,16.492,16.302,16.366,305409,0
2016-08-24,16.302,16.522,16.183,16.329,422203,0
2016-08-25,16.265,16.421,16.092,16.329,317295,0
2016-08-26,16.329,16.693,16.063,16.293,363079,0
2016-08-29,16.229,16.348,16.137,16.293,1312686,0
2016-08-30,16.394,16.43,15.807,16.191,511284,0
2016-08-31,16.082,16.329,15.955,16.155,688251,0
2016-09-01,16.063,16.265,16.059,16.219,244323,0
2016-09-02,16.357,16.98,15.862,16.869,1314328,0
2016-09-06,17.033,17.373,16.732,16.869,863552,0
2016-09-07,16.97,17.465,16.805,17.409,759475,0
2016-09-08,17.849,18.206,17.272,17.419,1170955,0
2016-09-09,17.291,17.383,16.738,16.759,496570,0
2016-09-12,16.43,16.576,16.027,16.384,690213,0
2016-09-13,15.816,15.944,15.515,15.761,1070637,0
2016-09-14,15.698,16.119,15.57,15.707,692542,0
2016-09-15,15.679,15.89,15.57,15.633,550177,0
2016-09-16,15.561,15.99,15.295,15.542,2792669,0
2016-09-19,15.607,15.872,15.486,15.578,628651,0
2016-09-20,15.578,15.761,15.414,15.561,384771,0
2016-09-21,15.852,16.339,15.588,16.237,435525,0
2016-09-22,16.558,16.558,15.99,16.274,950662,0
2016-09-23,16.01,16.384,15.964,15.981,852673,0
2016-09-26,16.101,16.237,15.954,16.01,302672,0
2016-09-27,15.836,15.927,15.597,15.89,461336,0
2016-09-28,16.01,16.265,15.532,16.257,1676901,0
2016-09-29,16.302,16.431,16.036,16.257,460258,0
2016-09-30,16.357,16.375,16.046,16.211,598305,0
2016-10-03,16.219,16.329,15.688,15.99,941335,0
2016-10-04,15.99,16.104,15.707,15.981,840983,0
2016-10-05,16.247,16.322,15.89,16.027,828622,0
2016-10-06,16.073,16.146,15.744,15.836,529073,0
2016-10-07,15.927,16.073,15.67,15.78,1613206,0
2016-10-10,15.99,16.348,15.734,16.229,759869,0
2016-10-11,16.128,16.32,15.908,16.092,1190040,0
2016-10-12,15.99,16.348,15.836,16.219,548587,0
2016-10-13,16.146,16.466,15.908,16.357,442615,0
2016-10-14,16.339,16.54,16.219,16.502,454009,0
2016-10-17,16.502,16.548,16.302,16.54,358926,0
2016-10-18,16.713,16.842,16.512,16.805,352593,0
2016-10-19,16.878,17.243,16.705,16.805,1474506,0
2016-10-20,16.705,16.732,16.375,16.568,962776,0
2016-10-21,16.466,16.722,16.274,16.722,444964,0
2016-10-24,16.677,16.796,16.229,16.293,383388,0
2016-10-25,16.311,16.325,15.826,15.908,417048,0
2016-10-26,15.845,15.944,15.551,15.872,493406,0
2016-10-27,15.909,16.115,15.581,15.741,438258,0
2016-10-28,15.637,15.919,15.376,15.815,480878,0
2016-10-31,15.731,15.741,15.114,15.534,520015,0
2016-11-01,15.61,15.741,15.329,15.59,798399,0
2016-11-02,15.198,15.946,15.02,15.619,1129958,0
2016-11-03,15.6,15.741,15.225,15.403,498572,0
2016-11-04,15.329,15.393,15.067,15.067,564317,0
2016-11-07,15.207,15.526,15.169,15.366,371127,0
2016-11-08,15.348,15.675,15.329,15.376,355545,0
2016-11-09,15.376,16.274,15.376,15.835,688035,0
2016-11-10,15.872,16.105,15.637,15.704,589132,0
2016-11-11,15.657,15.684,14.936,15.319,532759,0
2016-11-14,15.356,15.788,15.188,15.704,892789,0
2016-11-15,15.956,16.602,15.75,16.283,1142436,0
2016-11-16,16.283,16.293,15.684,15.788,670458,0
2016-11-17,15.956,16.16,15.684,15.974,1550565,0
2016-11-18,16.097,16.481,16.059,16.452,1021329,0
2016-11-21,16.649,17.051,16.499,16.705,689672,0
2016-11-22,16.659,17.061,16.518,16.639,697475,0
2016-11-23,16.481,16.621,16.171,16.518,729074,0
2016-11-25,16.443,16.574,16.349,16.555,155149,0
2016-11-28,16.565,16.565,15.684,15.731,916021,0
2016-11-29,15.46,15.619,15.216,15.403,883803,0
2016-11-30,16.124,16.696,15.919,16.405,1620444,0
2016-12-01,16.686,16.705,16.077,16.134,678211,0
2016-12-02,16.03,16.789,15.984,16.424,1248524,0
2016-12-05,16.602,16.743,16.424,16.452,573503,0
2016-12-06,16.377,16.405,16.087,16.115,404184,0
2016-12-07,16.013,16.19,15.872,16.152,682716,0
2016-12-08,16.181,16.495,16.124,16.34,744212,0
2016-12-09,16.293,16.414,16.003,16.162,1164038,0
2016-12-12,16.565,16.639,16.05,16.115,797896,0
2016-12-13,16.199,16.471,16.081,16.19,776145,0
2016-12-14,16.144,16.144,15.684,15.835,873390,0
2016-12-15,15.731,16.144,15.6,16.021,1208764,0
2016-12-16,16.013,16.265,15.919,16.03,2059950,0
2016-12-19,16.059,16.293,15.825,16.068,947962,0
2016-12-20,16.19,16.312,15.835,16.03,1194583,0
2016-12-21,16.077,16.761,15.974,16.659,1570536,0
2016-12-22,16.659,17.276,16.621,17.098,935850,0
2016-12-23,17.088,17.388,16.977,17.303,280897,0
2016-12-27,17.444,18.072,17.313,17.38,443538,0
2016-12-28,17.333,17.604,17.165,17.435,597009,0
2016-12-29,17.464,17.576,17.172,17.427,739078,0
2016-12-30,17.501,17.501,17.177,17.249,716546,0
2017-01-03,17.397,17.511,17.182,17.343,821650,0
2017-01-04,17.343,17.566,17.145,17.36,763817,0
2017-01-05,17.473,17.473,17.118,17.182,1055366,0
2017-01-06,17.155,17.182,16.677,16.799,1682361,0
2017-01-09,16.621,16.785,16.414,16.78,690703,0
2017-01-10,16.752,17.071,16.625,16.789,661774,0
2017-01-11,16.94,17.118,16.667,16.789,849346,0
2017-01-12,17.042,17.088,16.499,16.667,855859,0
2017-01-13,16.659,17.014,16.592,16.696,901889,0
2017-01-17,16.883,17.191,16.723,17.108,875584,0
2017-01-18,16.967,17.435,16.893,17.276,687237,0
2017-01-19,17.343,17.397,17.024,17.323,513109,0
2017-01-20,17.407,17.511,17.014,17.098,1018841,0
2017-01-23,17.042,17.36,16.471,16.592,1234061,0
2017-01-24,16.602,16.893,16.528,16.77,693187,0
2017-01-25,16.855,17.118,16.789,17.079,630962,0
2017-01-26,17.219,17.36,17.165,17.276,1551589,0
2017-01-27,17.276,17.391,16.951,17.257,737309,0
2017-01-30,17.066,17.066,16.597,16.836,821707,0
2017-01-31,16.951,17.152,16.712,17.152,660004,0
2017-02-01,17.218,17.859,17.162,17.793,1235413,0
2017-02-02,17.937,18.166,17.664,18.013,893479,0
2017-02-03,18.099,18.621,17.889,18.462,3304092,0
2017-02-06,18.328,18.5,18.013,18.491,506300,0
2017-02-07,18.376,18.462,17.955,18.109,431289,0
2017-02-08,18.127,18.156,17.707,18.003,414799,0
2017-02-09,18.099,18.328,18.003,18.204,296406,0
2017-02-10,18.462,18.477,18.061,18.061,786925,0
2017-02-13,18.185,18.328,17.975,18.242,815727,0
2017-02-14,18.414,18.414,17.879,18.328,961867,0
2017-02-15,18.29,18.348,17.85,18.118,916737,0
2017-02-16,18.109,18.281,17.858,17.879,395953,0
2017-02-17,17.917,18.175,17.831,18.156,650759,0
2017-02-21,18.319,18.625,18.219,18.606,745930,0
2017-02-22,18.443,18.52,18.261,18.367,718746,0
2017-02-23,18.586,18.586,18.213,18.434,854619,0
2017-02-24,18.319,18.434,17.803,17.937,489301,0
2017-02-27,17.927,18.031,17.659,17.668,595946,0
2017-02-28,17.649,18.013,17.515,17.907,484104,0
2017-03-01,18.089,18.491,17.907,18.434,660851,0
2017-03-02,18.348,18.515,18.175,18.51,582638,0
2017-03-03,18.367,18.564,18.252,18.29,711883,0
2017-03-06,18.271,18.548,18.147,18.539,369733,0
2017-03-07,18.482,18.74,18.386,18.568,538980,0
2017-03-08,18.443,18.712,18.023,18.109,520283,0
2017-03-09,17.907,18.118,17.468,17.793,763872,0
2017-03-10,17.955,17.955,17.352,17.563,534000,0
2017-03-13,17.477,17.644,17.19,17.266,679983,0
2017-03-14,17.066,17.2,16.655,17.123,581534,0
2017-03-15,17.324,17.42,17.139,17.218,605214,0
2017-03-16,17.21,17.386,16.989,17.104,571444,0
2017-03-17,17.123,17.171,16.817,16.846,1472138,0
2017-03-20,16.836,17.042,16.788,16.903,852514,0
2017-03-21,16.913,17.018,16.573,16.741,924630,0
2017-03-22,16.693,16.798,16.396,16.577,637747,0
2017-03-23,16.577,16.798,16.358,16.569,549034,0
2017-03-24,16.702,16.798,16.501,16.683,318320,0
2017-03-27,16.539,16.655,16.396,16.616,311312,0
2017-03-28,16.712,16.822,16.554,16.75,365612,0
2017-03-29,16.721,17.391,16.673,17.171,417976,0
2017-03-30,17.372,17.439,17.037,17.429,1397906,0
2017-03-31,17.372,17.573,17.218,17.506,503377,0
2017-04-03,17.592,17.659,17.132,17.573,476817,0
2017-04-04,17.554,17.697,17.439,17.697,171694,0
2017-04-05,17.821,17.984,17.439,17.534,407851,0
2017-04-06,17.659,17.803,17.515,17.755,259700,0
2017-04-07,17.841,17.945,17.668,17.803,294944,0
2017-04-10,17.937,18.003,17.793,17.917,169936,0
2017-04-11,17.955,17.965,17.678,17.773,245511,0
2017-04-12,17.764,17.865,17.506,17.544,262185,0
2017-04-13,17.506,17.601,17.266,17.314,244816,0
2017-04-17,17.372,17.439,17.21,17.42,371949,0
2017-04-18,17.304,17.496,17.266,17.42,213385,0
2017-04-19,17.439,17.503,17.104,17.171,375816,0
2017-04-20,17.257,17.4,17.104,17.286,355697,0
2017-04-21,17.362,17.362,17.142,17.324,251585,0
2017-04-24,17.41,17.678,17.238,17.582,453133,0
2017-04-25,17.621,18.147,17.525,18.07,635537,0
2017-04-26,17.937,18.109,17.783,17.917,447771,0
2017-04-27,17.907,18.041,17.568,17.735,1666460,0
2017-04-28,17.765,17.793,17.237,17.344,749651,0
2017-05-01,17.442,17.589,17.33,17.374,555555,0
2017-05-02,17.442,17.501,16.924,17.051,596231,0
2017-05-03,16.954,17.266,16.739,16.924,631408,0
2017-05-04,16.817,17.012,16.191,16.563,846641,0
2017-05-05,16.612,16.929,16.533,16.856,691945,0
2017-05-08,16.866,17.1,16.67,16.739,479959,0
2017-05-09,16.729,16.817,16.471,16.631,876357,0
2017-05-10,16.748,17.599,16.748,17.276,660826,0
2017-05-11,17.286,17.384,16.963,16.983,383161,0
2017-05-12,17.042,17.335,16.915,17.1,456461,0
2017-05-15,17.384,17.569,17.208,17.296,319921,0
2017-05-16,17.344,17.413,17.061,17.159,250724,0
2017-05-17,17.1,17.159,16.739,16.768,260271,0
2017-05-18,16.719,16.883,16.497,16.856,520591,0
2017-05-19,16.915,17.286,16.758,17.208,539319,0
2017-05-22,17.335,17.374,16.9,17.071,467096,0
2017-05-23,17.071,17.335,16.948,17.315,466526,0
2017-05-24,17.325,17.384,17.022,17.09,288703,0
2017-05-25,17.149,17.305,16.641,16.973,783602,0
2017-05-26,16.993,17.071,16.739,17.051,481166,0
2017-05-30,16.905,16.934,16.592,16.621,556543,0
2017-05-31,16.524,16.66,16.396,16.582,651499,0
2017-06-01,16.7,16.983,16.612,16.7,409182,0
2017-06-02,16.66,16.69,16.184,16.26,890606,0
2017-06-05,16.172,16.553,16.152,16.504,466503,0
2017-06-06,16.436,16.582,16.289,16.533,427642,0
2017-06-07,16.475,16.612,15.906,16.025,616428,0
2017-06-08,15.957,16.113,15.791,15.849,538835,0
2017-06-09,15.849,16.172,15.801,15.957,578029,0
2017-06-12,16.084,16.66,16.074,16.426,679778,0
2017-06-13,16.416,16.621,16.221,16.377,603022,0
2017-06-14,16.358,16.406,15.735,15.859,698866,0
2017-06-15,15.547,15.761,15.106,15.185,894869,0
2017-06-16,15.732,15.732,15.322,15.576,1259693,0
2017-06-19,15.547,15.674,15.244,15.449,455307,0
2017-06-20,15.204,15.277,14.726,15.136,863070,0
2017-06-21,15.126,15.312,14.784,14.814,692201,0
2017-06-22,14.941,15.312,14.784,15.126,608052,0
2017-06-23,15.146,16.26,15.048,16.045,1100283,0
2017-06-26,16.123,16.221,15.889,16.133,730972,0
2017-06-27,16.172,16.465,16.094,16.103,769339,0
2017-06-28,16.133,16.68,16.055,16.553,547764,0
2017-06-29,16.582,16.641,16.221,16.318,700339,0
2017-06-30,16.445,16.7,16.318,16.573,1143363,0
2017-07-03,16.69,16.827,16.514,16.69,709943,0
2017-07-05,16.641,16.719,16.162,16.475,2063031,0
2017-07-06,16.524,16.944,16.294,16.367,649848,0
2017-07-07,16.367,16.367,15.928,16.221,508599,0
2017-07-10,16.231,16.387,15.918,16.152,569174,0
2017-07-11,16.182,16.289,16.025,16.279,239143,0
2017-07-12,16.475,16.68,16.436,16.494,324798,0
2017-07-13,16.465,16.612,16.289,16.533,325617,0
2017-07-14,16.612,16.866,16.553,16.729,800186,0
2017-07-17,16.709,16.944,16.641,16.807,359203,0
2017-07-18,16.807,17.11,16.621,17.081,825867,0
2017-07-19,17.061,17.159,16.827,16.827,575336,0
2017-07-20,16.915,16.924,16.485,16.729,616459,0
2017-07-21,16.768,16.827,16.445,16.592,551351,0
2017-07-24,16.592,16.692,16.543,16.66,524269,0
2017-07-25,16.807,16.934,16.709,16.768,854674,0
2017-07-26,16.875,16.895,16.621,16.709,238631,0
2017-07-27,16.719,16.778,16.563,16.68,510195,0
2017-07-28,16.68,16.765,16.51,16.6,281619,0
2017-07-31,16.63,16.63,16.335,16.53,305452,0
2017-08-01,16.45,16.69,16.41,16.61,413803,0
2017-08-02,16.61,17.06,16.5,16.93,736292,0
2017-08-03,17.04,17.04,16.39,16.68,464364,0
2017-08-04,16.65,16.7223,16.27,16.29,708150,0
2017-08-07,16.21,16.3,16.01,16.08,478602,0
2017-08-08,16,16.07,15.69,15.81,622027,0
2017-08-09,15.86,16.01,15.53,15.75,727209,0
2017-08-10,15.75,15.96,15.26,15.47,732825,0
2017-08-11,15.27,15.64,15.15,15.48,911577,0
2017-08-14,15.58,15.81,15.22,15.25,376259,0
2017-08-15,15.17,15.24,14.72,14.98,645116,0
2017-08-16,15.07,15.07,14.74,14.96,505085,0
2017-08-17,14.91,15.17,14.875,15.1,321657,0
2017-08-18,15.06,15.09,14.89,15,489376,0
2017-08-21,14.99,14.9998,14.4302,14.69,491108,0
2017-08-22,14.73,15,14.69,14.86,393753,0
2017-08-23,14.75,15.17,14.69,15.06,475930,0
2017-08-24,15,15.2,14.84,15.18,610176,0
2017-08-25,15.22,15.27,15.02,15.23,423822,0
2017-08-28,15.28,15.28,14.945,15.07,387629,0
2017-08-29,14.95,15.41,14.72,15.39,555990,0
2017-08-30,15.29,15.79,15.21,15.74,597853,0
2017-08-31,15.78,16.3,15.77,16.23,950638,0
2017-09-01,16.1,16.44,16.01,16.34,779355,0
2017-09-05,16.49,16.54,16.16,16.24,842670,0
2017-09-06,16.33,16.39,16.0739,16.19,514549,0
2017-09-07,16.15,16.38,16.01,16.31,563493,0
2017-09-08,16.29,16.32,15.87,16.03,365400,0
2017-09-11,16,16.42,16,16.25,688557,0
2017-09-12,16.24,16.4,16.24,16.27,558961,0
2017-09-13,16.33,16.54,16.31,16.49,557762,0
2017-09-14,16.56,16.66,16.39,16.46,977973,0
2017-09-15,16.44,16.5,16.24,16.29,724964,0
2017-09-18,16.3,16.38,16.11,16.15,398495,0
2017-09-19,16.17,16.42,16.11,16.26,476923,0
2017-09-20,16.31,16.58,16.31,16.41,376518,0
2017-09-21,16.33,16.52,15.95,16.22,402583,0
2017-09-22,16.19,16.26,15.82,16.18,419736,0
2017-09-25,16.27,16.585,16.27,16.52,1087728,0
2017-09-26,16.48,16.53,16.34,16.38,227760,0
2017-09-27,16.37,16.475,16.16,16.33,409542,0
2017-09-28,16.32,16.53,16.14,16.43,815499,0
2017-09-29,16.54,16.9,16.47,16.76,1678535,0
2017-10-02,16.52,16.66,16.37,16.63,773572,0
2017-10-03,16.65,16.68,16.5,16.64,601353,0
2017-10-04,16.61,16.77,16.51,16.61,521104,0
2017-10-05,16.6,16.77,16.57,16.72,667677,0
2017-10-06,16.62,16.6398,16.39,16.53,218308,0
2017-10-09,16.59,16.6,16.435,16.45,244845,0
2017-10-10,16.53,16.74,16.51,16.63,487820,0
2017-10-11,16.61,17.02,16.61,16.89,752356,0
2017-10-12,16.75,16.9775,16.625,16.78,342768,0
2017-10-13,16.9,16.93,16.59,16.63,236573,0
2017-10-16,16.66,16.76,16.33,16.37,287845,0
2017-10-17,16.28,16.42,16,16.18,335077,0
2017-10-18,16.24,16.25,15.7,15.79,489762,0
2017-10-19,15.59,16.14,15.58,16.08,1117147,0
2017-10-20,16.16,16.16,15.971,16.08,816534,0
2017-10-23,16.03,16.12,15.83,15.88,1370516,0
2017-10-24,16.06,16.17,15.75,15.84,853305,0
2017-10-25,15.75,15.89,15.01,15.18,1322321,0
2017-10-26,15.14,15.48,14.97,15.2,1195082,0
2017-10-27,15.25,15.9,15.225,15.87,735458,0
2017-10-30,15.9,16.24,15.74,15.85,1013298,0
2017-10-31,15.46,15.5336,15.17,15.31,691294,0
2017-11-01,15.38,15.82,15.32,15.79,1093741,0
2017-11-02,15.77,15.8,14.83,15.24,1377669,0
2017-11-03,15.2,15.35,14.885,15.33,505086,0
2017-11-06,15.2,15.72,15.19,15.72,695895,0
2017-11-07,15.69,16.195,15.61,16.11,609497,0
2017-11-08,16.08,16.31,15.9,15.9,542791,0
2017-11-09,15.86,16.33,15.8445,15.88,617426,0
2017-11-10,15.91,16.0675,15.61,15.61,490880,0
