Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.953,11.351,10.953,11.152,140603,0
2005-02-28,11.152,11.152,10.914,11.07,128678,0
2005-03-01,11.233,11.31,11.041,11.152,124283,0
2005-03-02,11.273,11.342,11.07,11.182,76200,0
2005-03-03,11.233,11.266,11.07,11.07,64905,0
2005-03-04,11.233,11.266,11.121,11.216,131314,0
2005-03-07,11.216,11.257,11.088,11.191,168471,0
2005-03-08,11.273,11.392,11.167,11.233,45569,0
2005-03-09,11.191,11.301,10.914,11.191,114490,0
2005-03-10,11.233,11.273,10.961,11.136,51847,0
2005-03-11,10.993,11.103,10.754,10.953,88507,0
2005-03-14,11,11,10.794,10.914,30882,0
2005-03-15,10.953,11.088,10.698,10.759,38917,0
2005-03-16,10.759,10.759,10.531,10.658,62390,0
2005-03-17,10.715,10.786,10.554,10.754,68299,0
2005-03-18,10.835,10.946,10.596,10.842,337446,0
2005-03-21,10.873,10.914,10.658,10.706,171985,0
2005-03-22,10.673,10.786,10.547,10.579,76078,0
2005-03-23,10.554,10.554,10.22,10.402,231367,0
2005-03-24,10.355,10.434,10.269,10.331,67792,0
2005-03-28,10.355,10.388,10.053,10.173,41552,0
2005-03-29,10.093,10.196,9.997,10.196,111103,0
2005-03-30,10.277,10.665,10.269,10.641,93650,0
2005-03-31,10.596,10.754,10.283,10.754,199355,0
2005-04-01,10.8,10.864,10.283,10.347,133071,0
2005-04-04,10.395,10.434,10.236,10.347,75573,0
2005-04-05,10.347,10.547,10.339,10.483,37411,0
2005-04-06,10.483,10.73,10.434,10.506,58629,0
2005-04-07,10.474,10.8,10.451,10.596,380379,0
2005-04-08,10.596,10.673,10.158,10.402,64527,0
2005-04-11,10.434,10.515,10.277,10.363,34649,0
2005-04-12,10.372,10.506,10.204,10.434,61134,0
2005-04-13,10.474,10.634,10.372,10.603,639868,0
2005-04-14,10.603,10.641,10.451,10.579,226720,0
2005-04-15,10.579,10.658,10.42,10.42,44689,0
2005-04-18,10.395,10.515,10.355,10.458,66535,0
2005-04-19,10.474,10.857,10.355,10.474,88883,0
2005-04-20,10.458,10.563,10.395,10.451,224211,0
2005-04-21,10.515,10.554,10.355,10.434,56241,0
2005-04-22,10.402,10.411,10.158,10.212,151775,0
2005-04-25,10.212,10.5,10.196,10.492,148640,0
2005-04-26,10.515,10.554,10.204,10.307,189435,0
2005-04-27,10.316,10.492,10.277,10.388,39671,0
2005-04-28,10.331,10.395,10.236,10.292,37282,0
2005-04-29,10.355,10.388,10.236,10.355,86369,0
2005-05-02,10.434,10.434,10.277,10.355,44442,0
2005-05-03,10.411,10.474,10.331,10.363,100806,0
2005-05-04,10.355,10.395,10.261,10.277,91893,0
2005-05-05,10.3,10.395,10.158,10.269,179015,0
2005-05-06,10.158,10.292,10.053,10.22,554748,0
2005-05-09,10.22,10.395,10.196,10.316,103946,0
2005-05-10,10.316,10.316,10.037,10.277,240406,0
2005-05-11,10.277,10.277,10.029,10.204,478424,0
2005-05-12,10.212,10.212,9.956,10.053,170477,0
2005-05-13,9.997,10.236,9.709,10.236,218686,0
2005-05-16,10.173,10.355,10.173,10.252,124283,0
2005-05-17,10.277,10.316,10.196,10.292,84109,0
2005-05-18,10.316,10.474,10.307,10.402,103694,0
2005-05-19,10.355,10.554,10.355,10.474,43813,0
2005-05-20,10.434,10.588,10.388,10.523,255346,0
2005-05-23,10.57,10.985,10.57,10.777,147382,0
2005-05-24,10.835,10.946,10.786,10.873,171484,0
2005-05-25,10.897,10.946,10.8,10.851,181776,0
2005-05-26,10.914,11.057,10.835,11.034,195711,0
2005-05-27,11.07,11.31,10.961,11.294,152781,0
2005-05-31,11.216,11.55,11.216,11.472,1000287,0
2005-06-01,11.511,11.511,10.914,11.225,420677,0
2005-06-02,11.225,11.31,10.835,11.216,123654,0
2005-06-03,11.294,11.31,11.121,11.273,131438,0
2005-06-06,11.273,11.511,11.167,11.445,283965,0
2005-06-07,11.454,11.558,11.445,11.511,392806,0
2005-06-08,11.525,11.55,11.392,11.472,39166,0
2005-06-09,11.511,11.511,11.167,11.342,64025,0
2005-06-10,11.407,11.504,11.273,11.36,95915,0
2005-06-13,11.152,11.454,11.152,11.445,115118,0
2005-06-14,11.407,11.504,11.191,11.479,87249,0
2005-06-15,11.428,11.472,11.248,11.351,203370,0
2005-06-16,11.351,11.351,11.191,11.257,160815,0
2005-06-17,11.257,11.385,11.233,11.233,264634,0
2005-06-20,11.248,11.377,10.968,10.993,271538,0
2005-06-21,10.993,11.385,10.993,11.266,403979,0
2005-06-22,11.334,11.392,11.225,11.334,60638,0
2005-06-23,11.334,11.55,11.152,11.191,127920,0
2005-06-24,11.191,11.575,11.121,11.518,943793,0
2005-06-27,11.233,11.725,11.233,11.54,108841,0
2005-06-28,11.622,11.709,11.622,11.693,84738,0
2005-06-29,11.702,11.75,11.55,11.655,64151,0
2005-06-30,11.725,11.75,11.342,11.414,287355,0
2005-07-01,11.472,11.614,11.407,11.606,32893,0
2005-07-05,11.55,12.029,11.55,11.869,109469,0
2005-07-06,11.869,12.204,11.54,11.591,326651,0
2005-07-07,11.55,11.949,11.55,11.828,135455,0
2005-07-08,11.869,12.188,11.852,12.029,71177,0
2005-07-11,12.029,12.945,12.029,12.609,204753,0
2005-07-12,12.546,12.782,12.513,12.672,74946,0
2005-07-13,12.748,12.762,12.426,12.713,191699,0
2005-07-14,12.782,12.894,12.426,12.475,135455,0
2005-07-15,12.467,12.626,12.211,12.513,111351,0
2005-07-18,12.521,12.643,12.123,12.587,66661,0
2005-07-19,12.634,12.872,12.587,12.825,47831,0
2005-07-20,12.762,13.312,12.748,13.192,77325,0
2005-07-21,13.183,13.224,12.748,12.762,73939,0
2005-07-22,12.774,12.894,12.706,12.825,72432,0
2005-07-25,12.834,12.865,12.587,12.713,173492,0
2005-07-26,12.748,12.872,12.587,12.865,342844,0
2005-07-27,12.887,12.936,12.697,12.865,246053,0
2005-07-28,12.887,12.985,12.713,12.936,308317,0
2005-07-29,12.954,13.024,12.688,12.859,86244,0
2005-08-01,12.887,13.063,12.754,12.903,219438,0
2005-08-02,12.903,12.903,12.748,12.903,241160,0
2005-08-03,12.894,12.903,12.782,12.894,63272,0
2005-08-04,12.865,12.919,12.467,12.513,74567,0
2005-08-05,12.521,12.521,11.693,11.934,181150,0
2005-08-08,11.964,12.029,11.591,11.775,207384,0
2005-08-09,11.789,11.828,11.566,11.709,76200,0
2005-08-10,11.789,12.307,11.789,12.275,128298,0
2005-08-11,12.402,12.402,11.958,12.147,124911,0
2005-08-12,12.147,12.235,11.75,11.789,155292,0
2005-08-15,11.828,11.934,11.63,11.934,137088,0
2005-08-16,11.934,12.25,11.886,12.173,1418953,0
2005-08-17,12.132,12.132,11.583,11.869,197094,0
2005-08-18,11.869,12.029,11.82,11.973,141604,0
2005-08-19,11.973,11.988,11.716,11.869,131561,0
2005-08-22,11.877,11.901,11.716,11.789,167716,0
2005-08-23,11.789,11.877,11.679,11.789,243917,0
2005-08-24,11.789,12.029,11.789,11.908,190064,0
2005-08-25,11.934,12.188,11.908,12.036,95661,0
2005-08-26,12.052,12.052,11.869,11.886,293258,0
2005-08-29,11.845,12.004,11.775,12.004,199355,0
2005-08-30,12.004,12.044,11.901,11.94,624928,0
2005-08-31,11.949,12.106,11.869,11.886,1272576,0
2005-09-01,11.893,11.98,11.614,11.94,132441,0
2005-09-02,11.934,11.988,11.789,11.901,83608,0
2005-09-06,11.934,12.554,11.934,12.554,74946,0
2005-09-07,12.387,12.505,12.283,12.41,303171,0
2005-09-08,12.379,12.722,12.188,12.387,243917,0
2005-09-09,12.41,12.731,12.41,12.697,162071,0
2005-09-12,12.706,12.748,12.07,12.546,385529,0
2005-09-13,12.371,12.387,12.14,12.243,135707,0
2005-09-14,12.269,12.387,11.996,12.098,218182,0
2005-09-15,12.106,12.173,12.061,12.147,119136,0
2005-09-16,12.211,12.371,11.958,12.331,276811,0
2005-09-19,12.331,12.331,11.893,11.94,164331,0
2005-09-20,11.949,12.098,11.924,12.044,156167,0
2005-09-21,11.949,12.07,11.775,11.908,93402,0
2005-09-22,11.917,12.106,11.789,11.973,70300,0
2005-09-23,11.973,12.188,11.852,12.123,52100,0
2005-09-26,12.204,12.387,12.044,12.195,69549,0
2005-09-27,12.123,12.188,11.949,11.988,69423,0
2005-09-28,12.029,12.106,11.789,11.812,112234,0
2005-09-29,11.893,12.07,11.766,12.07,63019,0
2005-09-30,12.07,12.426,11.949,12.25,636602,0
2005-10-03,12.269,12.322,12.091,12.106,158682,0
2005-10-04,12.132,12.347,11.964,12.07,175878,0
2005-10-05,12.077,12.123,11.828,11.917,138720,0
2005-10-06,11.908,11.949,11.709,11.934,148762,0
2005-10-07,12.004,12.044,11.901,11.908,112855,0
2005-10-10,12.666,12.666,11.828,11.893,107962,0
2005-10-11,11.893,11.893,11.392,11.414,134201,0
2005-10-12,11.369,11.369,10.57,11.079,462105,0
2005-10-13,11.07,11.07,10.842,11.008,268399,0
2005-10-14,11.07,11.421,10.914,11.4,95915,0
2005-10-17,12.347,12.355,11.392,11.63,249571,0
2005-10-18,11.638,11.82,11.436,11.436,377367,0
2005-10-19,11.445,11.591,11.121,11.369,200485,0
2005-10-20,11.369,11.385,10.953,11.017,78338,0
2005-10-21,11.017,11.31,10.993,11.07,97667,0
2005-10-24,11.112,11.463,11.112,11.428,66410,0
2005-10-25,11.511,11.511,10.953,11.175,141983,0
2005-10-26,11.175,11.351,10.857,11.07,145623,0
2005-10-27,11.034,11.191,10.953,11.103,70804,0
2005-10-28,11.182,11.671,11.182,11.583,187299,0
2005-10-31,11.591,11.716,11.436,11.63,173366,0
2005-11-01,11.583,11.655,11.351,11.407,102814,0
2005-11-02,11.421,11.54,11.216,11.351,129430,0
2005-11-03,11.428,11.487,11.07,11.167,105455,0
2005-11-04,11.167,11.167,10.93,11.07,126167,0
2005-11-07,11.152,11.182,10.715,10.746,135958,0
2005-11-08,10.746,10.746,10.355,10.467,230237,0
2005-11-09,10.506,11.079,10.395,10.93,171234,0
2005-11-10,10.93,11.273,10.794,11.191,116874,0
2005-11-11,11.175,11.266,10.985,11.239,73065,0
2005-11-14,11.351,11.55,11.121,11.191,79341,0
2005-11-15,11.182,11.266,11.07,11.16,70929,0
2005-11-16,11.175,11.175,10.826,11,146754,0
2005-11-17,11.048,11.327,11.017,11.266,153659,0
2005-11-18,11.414,11.55,11.4,11.487,103447,0
2005-11-21,11.496,11.566,11.301,11.566,82352,0
2005-11-22,11.566,12.044,11.525,11.869,178136,0
2005-11-23,11.877,11.98,11.766,11.98,139221,0
2005-11-25,11.98,12.004,11.869,12.004,18830,0
2005-11-28,11.862,11.862,11.36,11.54,305307,0
2005-11-29,11.6,12.061,11.54,12.044,232118,0
2005-11-30,11.949,12.14,11.82,12.14,597435,0
2005-12-01,12.211,12.269,11.901,11.988,295014,0
2005-12-02,11.988,11.988,11.55,11.775,352009,0
2005-12-05,11.775,11.869,11.518,11.606,740295,0
2005-12-06,11.798,12.036,11.662,11.964,3608077,0
2005-12-07,11.869,12.029,11.766,11.862,831690,0
2005-12-08,11.828,12.061,11.622,11.973,658948,0
2005-12-09,11.98,12.098,11.869,12.07,445032,0
2005-12-12,12.077,12.18,11.973,12.18,509435,0
2005-12-13,11.964,11.98,11.63,11.908,445660,0
2005-12-14,11.908,12.052,11.679,11.869,320496,0
2005-12-15,11.869,11.973,11.716,11.789,262624,0
2005-12-16,11.789,11.845,11.709,11.845,454695,0
2005-12-19,11.828,11.828,11.709,11.789,267771,0
2005-12-20,11.782,11.877,11.702,11.766,250573,0
2005-12-21,11.775,12.106,11.679,12.106,359540,0
2005-12-22,12.091,12.106,11.775,12.106,261494,0
2005-12-23,12.14,12.14,11.98,12.07,143616,0
2005-12-27,12.106,12.269,11.949,12.132,305811,0
2005-12-28,12.091,12.098,11.812,12.029,137464,0
2005-12-29,11.949,12.18,11.877,12.021,254467,0
2005-12-30,11.949,12.379,11.869,12.269,1001917,0
2006-01-03,12.379,12.387,11.893,12.164,565173,0
2006-01-04,12.211,12.226,12.036,12.226,542197,0
2006-01-05,12.25,12.25,11.964,12.098,305433,0
2006-01-06,12.123,12.188,12.044,12.18,556508,0
2006-01-09,12.155,12.204,11.958,12.14,247433,0
2006-01-10,12.084,12.211,11.98,12.211,303550,0
2006-01-11,12.211,12.269,12.106,12.269,245304,0
2006-01-12,12.188,12.355,12.14,12.188,380002,0
2006-01-13,12.173,12.188,11.94,11.958,273295,0
2006-01-17,11.869,11.893,11.686,11.852,159937,0
2006-01-18,11.869,11.924,11.789,11.837,116874,0
2006-01-19,11.862,11.958,11.789,11.958,133320,0
2006-01-20,11.973,11.973,11.679,11.789,199732,0
2006-01-23,11.862,11.949,11.766,11.94,72059,0
2006-01-24,11.949,12.123,11.886,11.934,170354,0
2006-01-25,11.934,11.964,11.845,11.924,120010,0
2006-01-26,11.949,12.269,11.924,12.269,285350,0
2006-01-27,12.269,12.587,12.269,12.434,164452,0
2006-01-30,12.426,12.426,12.26,12.307,90889,0
2006-01-31,12.307,12.307,12.036,12.226,183663,0
2006-02-01,12.211,12.25,12.044,12.106,263127,0
2006-02-02,12.07,12.07,11.734,11.852,270662,0
2006-02-03,11.828,11.828,11.351,11.54,179522,0
2006-02-06,11.518,11.725,11.472,11.702,164201,0
2006-02-07,11.671,11.852,11.6,11.852,258355,0
2006-02-08,11.845,12.036,11.583,11.98,385401,0
2006-02-09,11.98,12.084,11.655,11.757,186922,0
2006-02-10,11.702,11.852,11.445,11.725,172862,0
2006-02-13,12.029,12.044,11.725,11.908,305180,0
2006-02-14,11.988,11.988,11.852,11.949,230614,0
2006-02-15,11.94,12.084,11.908,12.004,249442,0
2006-02-16,12.021,12.029,11.869,11.917,178511,0
2006-02-17,11.964,12.084,11.917,12.029,520857,0
2006-02-21,12.106,12.106,11.789,11.886,221575,0
2006-02-22,11.828,11.988,11.766,11.917,217685,0
2006-02-23,11.917,11.949,11.716,11.734,185545,0
2006-02-24,11.766,11.782,11.646,11.75,126292,0
2006-02-27,11.798,12.14,11.646,12.098,398077,0
2006-02-28,12.147,12.147,11.805,11.949,320877,0
2006-03-01,11.996,12.618,11.996,12.283,470641,0
2006-03-02,12.25,12.299,11.98,12.173,149014,0
2006-03-03,12.106,12.115,11.869,11.98,226095,0
2006-03-06,11.98,12.098,11.805,12.091,215048,0
2006-03-07,12.091,12.243,12.029,12.123,412013,0
2006-03-08,12.123,12.243,11.917,12.226,179772,0
2006-03-09,12.18,12.426,12.07,12.396,203370,0
2006-03-10,12.459,12.609,12.347,12.609,373850,0
2006-03-13,12.706,12.782,12.379,12.498,288734,0
2006-03-14,12.434,12.562,12.147,12.538,238143,0
2006-03-15,12.498,12.929,12.402,12.816,407745,0
2006-03-16,12.887,13.333,12.887,13.261,482820,0
2006-03-17,13.326,13.541,13.174,13.453,1139004,0
2006-03-20,13.428,13.428,13.08,13.261,331166,0
2006-03-21,13.27,13.428,13.063,13.279,251702,0
2006-03-22,13.144,13.572,13.048,13.55,329284,0
2006-03-23,13.557,13.66,13.409,13.653,707905,0
2006-03-24,13.67,13.67,13.15,13.366,413270,0
2006-03-27,13.375,13.46,13.165,13.288,375107,0
2006-03-28,13.317,13.366,13.183,13.34,331545,0
2006-03-29,13.333,13.701,13.305,13.701,189563,0
2006-03-30,13.717,13.717,13.295,13.518,98421,0
2006-03-31,13.564,13.694,13.208,13.694,364183,0
2006-04-03,13.701,13.701,13.333,13.35,216427,0
2006-04-04,13.357,13.581,13.312,13.384,294257,0
2006-04-05,13.46,13.541,13.333,13.469,177760,0
2006-04-06,13.453,13.487,13.295,13.34,372595,0
2006-04-07,13.409,13.423,13.048,13.128,141983,0
2006-04-10,13.121,13.121,12.774,12.992,118005,0
2006-04-11,12.992,13.04,12.722,12.816,172488,0
2006-04-12,12.768,12.903,12.546,12.609,157927,0
2006-04-13,12.603,12.697,12.505,12.562,138595,0
2006-04-17,12.538,12.554,12.347,12.451,190819,0
2006-04-18,12.467,12.688,12.443,12.634,678404,0
2006-04-19,12.603,12.768,12.546,12.74,609734,0
2006-04-20,12.672,12.748,12.666,12.748,154035,0
2006-04-21,12.865,12.865,12.347,12.554,390423,0
2006-04-24,12.577,12.697,12.347,12.666,185420,0
2006-04-25,12.697,12.697,12.482,12.594,125409,0
2006-04-26,12.672,12.865,12.643,12.85,198223,0
2006-04-27,12.748,12.936,12.491,12.666,185045,0
2006-04-28,12.618,12.919,12.396,12.521,105954,0
2006-05-01,12.626,12.722,12.218,12.235,284847,0
2006-05-02,12.283,12.41,12.115,12.41,132317,0
2006-05-03,12.331,12.513,12.235,12.379,160815,0
2006-05-04,12.434,12.498,12.195,12.299,72560,0
2006-05-05,12.41,12.8,12.275,12.65,139097,0
2006-05-08,12.467,12.467,12.14,12.347,555630,0
2006-05-09,12.355,12.371,11.812,12.147,282084,0
2006-05-10,12.14,12.355,11.949,12.275,168848,0
2006-05-11,12.322,12.347,11.82,12.029,263000,0
2006-05-12,12.029,12.029,11.511,11.852,231869,0
2006-05-15,11.775,12.195,11.702,12.123,253085,0
2006-05-16,12.077,12.204,12.07,12.155,150397,0
2006-05-17,12.155,12.155,11.798,11.949,317860,0
2006-05-18,12.147,12.195,11.798,11.869,401219,0
2006-05-19,11.877,12.106,11.709,11.862,346359,0
2006-05-22,11.869,11.988,11.662,11.798,202746,0
2006-05-23,11.908,12.036,11.757,11.82,158303,0
2006-05-24,11.75,12.029,11.614,11.775,297649,0
2006-05-25,11.908,12.029,11.686,11.988,315224,0
2006-05-26,12.029,12.14,11.837,11.949,339455,0
2006-05-30,11.908,11.958,11.725,11.798,306190,0
2006-05-31,11.877,12.098,11.766,12.098,291497,0
2006-06-01,12.147,12.34,12.106,12.269,310327,0
2006-06-02,12.371,12.475,12.299,12.426,368704,0
2006-06-05,12.434,12.8,12.315,12.347,280830,0
2006-06-06,12.355,12.443,12.123,12.331,175125,0
2006-06-07,12.34,12.634,12.147,12.155,217181,0
2006-06-08,12.077,12.315,11.869,12.26,176506,0
2006-06-09,12.307,12.387,12.052,12.173,116373,0
2006-06-12,12.188,12.235,11.949,12.155,243668,0
2006-06-13,12.132,12.226,11.869,11.94,185420,0
2006-06-14,11.75,11.973,11.709,11.805,160939,0
2006-06-15,11.862,12.061,11.782,12.004,117252,0
2006-06-16,12.012,12.132,11.893,11.973,1017358,0
2006-06-19,11.988,11.988,11.472,11.679,239275,0
2006-06-20,11.671,11.924,11.558,11.789,190819,0
2006-06-21,11.757,11.996,11.716,11.75,162071,0
2006-06-22,11.709,11.812,11.591,11.686,241160,0
2006-06-23,11.614,11.734,11.472,11.693,105325,0
2006-06-26,12.036,12.036,11.741,11.949,215298,0
2006-06-27,11.973,12.204,11.869,11.934,170980,0
2006-06-28,11.924,12.044,11.837,12.044,152654,0
2006-06-29,12.188,12.65,12.077,12.475,370210,0
2006-06-30,12.587,12.936,12.379,12.936,1351413,0
2006-07-03,12.903,12.936,12.706,12.85,311713,0
2006-07-05,12.748,12.985,12.587,12.911,379501,0
2006-07-06,12.919,13.144,12.825,12.919,312089,0
2006-07-07,12.754,12.894,12.577,12.697,272040,0
2006-07-10,12.672,12.865,12.587,12.774,145749,0
2006-07-11,12.731,12.945,12.666,12.859,210275,0
2006-07-12,12.842,12.968,12.808,12.919,329916,0
2006-07-13,12.825,12.894,12.706,12.791,208643,0
2006-07-14,12.754,12.768,12.538,12.65,425575,0
2006-07-17,12.65,12.754,12.467,12.513,154913,0
2006-07-18,12.626,12.816,12.459,12.816,125409,0
2006-07-19,12.881,13.312,12.881,13.063,183663,0
2006-07-20,13.144,13.144,12.722,12.762,155920,0
2006-07-21,12.762,12.762,12.347,12.603,199355,0
2006-07-24,12.74,12.985,12.634,12.782,113232,0
2006-07-25,12.825,12.985,12.722,12.859,111226,0
2006-07-26,12.859,12.859,12.594,12.731,247937,0
2006-07-27,12.782,12.834,12.68,12.748,325645,0
2006-07-28,12.768,12.919,12.697,12.859,256600,0
2006-07-31,12.881,12.881,12.626,12.688,244171,0
2006-08-01,12.65,12.731,12.505,12.688,201740,0
2006-08-02,12.791,12.96,12.731,12.865,93650,0
2006-08-03,12.865,13.031,12.782,12.945,252456,0
2006-08-04,12.945,13.063,12.834,12.945,389416,0
2006-08-07,12.919,13.113,12.834,13.113,400842,0
2006-08-08,13.063,13.165,12.834,13.024,441013,0
2006-08-09,13.208,13.295,12.945,13.136,223581,0
2006-08-10,13.136,13.27,12.929,13.031,1394850,0
2006-08-11,12.985,13.183,12.748,13.105,609614,0
2006-08-14,13.261,13.34,13.088,13.174,252706,0
2006-08-15,13.384,13.428,13.174,13.423,354895,0
2006-08-16,13.805,13.805,13.23,13.392,648779,0
2006-08-17,13.409,13.541,13.35,13.436,1054140,0
2006-08-18,13.496,13.518,13.288,13.423,477671,0
2006-08-21,13.317,13.606,13.312,13.606,273170,0
2006-08-22,13.606,13.734,13.518,13.541,311587,0
2006-08-23,13.66,13.725,13.384,13.46,173492,0
2006-08-24,13.469,13.55,13.384,13.487,242037,0
2006-08-25,13.436,13.685,13.436,13.581,154913,0
2006-08-28,13.622,13.876,13.572,13.829,411263,0
2006-08-29,13.859,14.037,13.789,13.933,327277,0
2006-08-30,13.995,14.219,13.908,14.044,361673,0
2006-08-31,14.037,14.212,13.942,13.942,293507,0
2006-09-01,13.741,13.915,13.685,13.741,294386,0
2006-09-05,13.709,13.821,13.564,13.725,341209,0
2006-09-06,13.636,13.734,13.541,13.581,329284,0
2006-09-07,13.55,13.622,13.366,13.453,181526,0
2006-09-08,13.487,13.572,13.333,13.541,238773,0
2006-09-11,13.453,13.622,13.34,13.581,194959,0
2006-09-12,13.581,13.764,13.409,13.75,175752,0
2006-09-13,13.741,13.789,13.532,13.606,393685,0
2006-09-14,13.613,13.701,13.532,13.622,162821,0
2006-09-15,13.725,14.53,13.606,14.115,2302234,0
2006-09-18,14.178,14.178,13.9,13.949,331922,0
2006-09-19,13.986,14.1,13.9,14.1,207384,0
2006-09-20,13.734,13.942,13.734,13.876,1625588,0
2006-09-21,13.9,14.02,13.789,14.02,4289244,0
2006-09-22,13.979,13.979,13.781,13.933,550733,0
2006-09-25,13.933,13.986,13.781,13.9,449047,0
2006-09-26,13.845,13.942,13.796,13.859,309573,0
2006-09-27,13.821,13.956,13.821,13.949,412013,0
2006-09-28,13.949,14.1,13.859,13.979,889182,0
2006-09-29,13.986,14.037,13.781,13.789,1010955,0
2006-10-02,13.805,13.829,13.541,13.741,645641,0
2006-10-03,13.756,13.829,13.564,13.606,440385,0
2006-10-04,13.511,14.06,13.511,14.044,1171016,0
2006-10-05,14.1,14.178,13.942,14.178,268152,0
2006-10-06,14.187,14.187,13.915,14.1,238396,0
2006-10-09,14.131,14.244,13.891,14.196,241912,0
2006-10-10,14.244,14.273,14.003,14.115,156294,0
2006-10-11,14.1,14.163,13.9,14.027,238022,0
2006-10-12,14.124,14.169,13.963,14.115,178263,0
2006-10-13,14.1,14.34,14.093,14.219,341336,0
2006-10-16,14.228,14.418,14.1,14.356,259362,0
2006-10-17,14.131,14.41,14.1,14.331,158551,0
2006-10-18,14.427,14.601,14.393,14.459,202119,0
2006-10-19,14.489,14.641,14.459,14.578,142233,0
2006-10-20,14.648,14.648,14.322,14.393,129055,0
2006-10-23,14.273,14.504,14.228,14.483,131689,0
2006-10-24,14.385,14.496,14.196,14.322,127920,0
2006-10-25,14.363,14.61,14.281,14.451,146253,0
2006-10-26,14.578,14.888,14.578,14.824,222828,0
2006-10-27,14.722,14.857,14.585,14.619,140351,0
2006-10-30,14.504,14.737,14.264,14.737,249571,0
2006-10-31,14.817,14.817,14.466,14.688,139221,0
2006-11-01,14.761,14.817,14.385,14.53,257351,0
2006-11-02,15.017,15.017,14.093,14.348,407494,0
2006-11-03,14.539,14.545,13.613,13.837,578100,0
2006-11-06,13.876,14.219,13.859,14.139,272289,0
2006-11-07,14.084,14.219,13.942,13.963,149642,0
2006-11-08,13.949,14.124,13.915,14.003,171985,0
2006-11-09,14.052,14.052,13.789,13.891,213162,0
2006-11-10,13.829,14.044,13.829,14.012,146503,0
2006-11-13,14.012,14.124,13.908,14.093,152404,0
2006-11-14,14.075,14.093,13.908,13.942,661833,0
2006-11-15,13.956,14.124,13.859,14.052,980698,0
2006-11-16,14.075,14.075,13.9,13.933,232620,0
2006-11-17,13.933,13.942,13.789,13.9,573456,0
2006-11-20,13.942,14.331,13.891,14.331,250828,0
2006-11-21,14.34,14.466,14.075,14.466,286355,0
2006-11-22,14.539,14.688,14.34,14.393,198349,0
2006-11-24,14.34,14.626,14.298,14.593,128424,0
2006-11-27,14.513,14.513,14.1,14.187,339077,0
2006-11-28,14.187,14.348,14.052,14.307,164579,0
2006-11-29,14.435,14.656,14.235,14.483,376615,0
2006-11-30,14.459,14.81,14.228,14.671,320119,0
2006-12-01,14.626,14.783,14.385,14.633,159053,0
2006-12-04,14.774,15.096,14.774,15.054,459597,0
2006-12-05,15.134,15.134,14.774,14.84,145243,0
2006-12-06,14.783,14.897,14.626,14.824,182909,0
2006-12-07,14.935,14.935,14.619,14.722,234378,0
2006-12-08,14.664,14.801,14.578,14.697,205633,0
2006-12-11,14.697,14.824,14.664,14.745,163827,0
2006-12-12,14.774,14.888,14.539,14.737,207009,0
2006-12-13,14.713,14.713,14.34,14.356,393685,0
2006-12-14,14.435,14.626,14.34,14.369,382765,0
2006-12-15,14.385,14.593,14.356,14.393,530770,0
2006-12-18,14.376,14.513,14.093,14.155,297147,0
2006-12-19,14.052,14.148,13.995,14.131,239275,0
2006-12-20,14.34,14.483,14.228,14.257,703387,0
2006-12-21,14.131,14.34,14.131,14.178,418166,0
2006-12-22,14.219,14.235,13.956,14.06,255596,0
2006-12-26,14.052,14.298,14.052,14.155,283463,0
2006-12-27,14.235,14.483,14.235,14.376,235883,0
2006-12-28,14.376,14.385,14.273,14.356,255971,0
2006-12-29,14.466,14.688,14.307,14.545,248814,0
2007-01-03,14.679,14.905,14.496,14.761,422183,0
2007-01-04,14.768,14.935,14.679,14.927,482069,0
2007-01-05,14.832,14.857,14.451,14.504,242919,0
2007-01-08,14.483,14.483,14.219,14.363,228854,0
2007-01-09,14.385,14.569,14.307,14.496,242540,0
2007-01-10,14.393,14.704,14.393,14.626,470394,0
2007-01-11,14.697,14.942,14.633,14.713,243293,0
2007-01-12,14.761,14.927,14.713,14.927,86118,0
2007-01-16,15.031,15.07,14.783,14.897,371089,0
2007-01-17,14.737,14.992,14.704,14.942,195711,0
2007-01-18,14.975,14.992,14.697,14.768,341462,0
2007-01-19,14.768,14.942,14.648,14.942,265389,0
2007-01-22,14.88,15.07,14.745,15.063,260113,0
2007-01-23,14.975,15.096,14.897,14.935,147506,0
2007-01-24,14.935,15.031,14.897,14.975,153029,0
2007-01-25,14.967,15.045,14.849,15.024,262624,0
2007-01-26,15,15.119,14.817,15.078,253712,0
2007-01-29,15.031,15.318,15.031,15.271,155667,0
2007-01-30,15.254,15.5,15.063,15.485,214164,0
2007-01-31,15.414,15.908,15.342,15.725,400717,0
2007-02-01,15.797,15.859,15.636,15.739,295388,0
2007-02-02,15.725,16.329,15.725,15.891,285599,0
2007-02-05,15.73,15.73,15.446,15.662,696986,0
2007-02-06,15.676,15.718,15.468,15.693,206383,0
2007-02-07,15.787,16.067,15.493,16.067,338576,0
2007-02-08,16.067,16.233,15.797,16.019,1211186,0
2007-02-09,16.004,16.004,15.366,15.693,738916,0
2007-02-12,15.73,15.823,15.342,15.468,340758,0
2007-02-13,15.462,15.932,15.462,15.9,191281,0
2007-02-14,15.852,15.995,15.653,15.805,204126,0
2007-02-15,15.797,16.101,15.676,15.805,346485,0
2007-02-16,15.805,15.891,15.446,15.875,265260,0
2007-02-20,15.805,16.033,15.645,15.971,155167,0
2007-02-21,15.971,15.979,15.787,15.829,168848,0
2007-02-22,15.797,15.837,15.645,15.693,364309,0
2007-02-23,15.693,15.7,15.286,15.374,571948,0
2007-02-26,15.374,15.43,14.984,15.199,414120,0
2007-02-27,15.493,15.493,14.761,14.84,789131,0
2007-02-28,14.849,15.358,14.671,15.134,766907,0
2007-03-01,14.919,15.231,14.633,15.017,1089153,0
2007-03-02,14.817,15.302,14.792,15.024,752094,0
2007-03-05,15.024,15.152,14.489,14.489,655057,0
2007-03-06,14.641,15.031,14.569,14.951,562281,0
2007-03-07,14.912,15.254,14.865,15.07,412266,0
2007-03-08,15.374,15.605,15.31,15.572,453694,0
2007-03-09,15.668,16.075,15.636,15.956,782099,0
2007-03-12,15.956,16.37,15.773,16.283,1002544,0
2007-03-13,15.875,16.06,15.662,15.868,835451,0
2007-03-14,15.813,15.883,15.645,15.852,1865993,0
2007-03-15,15.883,16.067,15.868,15.971,313091,0
2007-03-16,15.956,15.979,15.779,15.875,954965,0
2007-03-19,16.004,16.115,15.923,16.025,272289,0
2007-03-20,16.025,16.025,15.917,15.939,349873,0
2007-03-21,15.908,15.908,15.254,15.589,3997748,0
2007-03-22,15.589,15.621,15.438,15.559,3259588,0
2007-03-23,15.566,15.612,15.453,15.493,909018,0
2007-03-26,15.518,15.589,15.215,15.374,1057779,0
2007-03-27,15.374,15.374,15.159,15.238,1437531,0
2007-03-28,15.134,15.143,14.88,15.063,1337983,0
2007-03-29,15.231,15.231,14.84,14.897,789131,0
2007-03-30,14.935,15.096,14.849,15.088,910024,0
2007-04-02,15.143,15.333,15.024,15.286,1104608,0
2007-04-03,15.096,15.342,15.088,15.231,574713,0
2007-04-04,15.246,15.31,15.105,15.208,615765,0
2007-04-05,15.263,15.279,15.215,15.279,363305,0
2007-04-09,15.263,15.302,15.119,15.143,366193,0
2007-04-10,15.182,15.302,15.134,15.215,807709,0
2007-04-11,15.238,15.246,14.96,15.008,1340868,0
2007-04-12,14.975,14.975,14.792,14.951,486711,0
2007-04-13,14.975,15.134,14.897,15.112,484201,0
2007-04-16,15.923,15.923,15.07,15.182,450427,0
2007-04-17,15.19,15.509,15.119,15.397,784863,0
2007-04-18,15.397,15.542,15.263,15.279,549854,0
2007-04-19,15.152,15.263,15.024,15.182,373351,0
2007-04-20,15.43,15.462,15.208,15.286,371469,0
2007-04-23,15.19,15.366,15.19,15.333,453820,0
2007-04-24,15.397,15.397,15.134,15.342,411886,0
2007-04-25,15.302,15.5,15.254,15.462,661333,0
2007-04-26,15.485,15.566,15.208,15.366,1162856,0
2007-04-27,15.366,15.383,15.199,15.271,502400,0
2007-04-30,15.263,15.271,14.871,14.905,492988,0
2007-05-01,14.935,14.984,14.671,14.865,456331,0
2007-05-02,14.664,14.927,14.656,14.88,280830,0
2007-05-03,15.096,15.096,14.737,14.761,711924,0
2007-05-04,14.737,14.801,14.418,14.641,1007564,0
2007-05-07,14.601,14.679,14.466,14.496,363180,0
2007-05-08,14.496,14.496,14.264,14.29,936010,0
2007-05-09,14.298,14.41,14.178,14.376,640619,0
2007-05-10,14.264,14.298,14.052,14.06,470138,0
2007-05-11,14.187,14.34,14.139,14.219,571069,0
2007-05-14,14.298,14.427,14.044,14.139,442894,0
2007-05-15,14.155,14.315,14.02,14.037,1482222,0
2007-05-16,14.1,14.1,13.924,14.027,407368,0
2007-05-17,14.02,14.02,13.653,13.685,495246,0
2007-05-18,13.694,13.701,13.469,13.55,902868,0
2007-05-21,14.027,14.228,13.852,13.956,1489749,0
2007-05-22,14.044,14.273,14.003,14.075,854537,0
2007-05-23,14.131,14.25,13.805,13.814,859053,0
2007-05-24,13.868,14.34,13.564,13.685,604967,0
2007-05-25,13.717,13.859,13.67,13.678,311208,0
2007-05-29,13.796,14.044,13.796,13.971,405612,0
2007-05-30,13.942,14.34,13.9,14.298,631956,0
2007-05-31,14.331,14.489,14.163,14.264,965010,0
2007-06-01,14.369,14.459,14.204,14.363,850768,0
2007-06-04,14.363,14.593,14.331,14.393,327733,0
2007-06-05,14.315,14.401,13.995,14.044,665347,0
2007-06-06,13.963,13.986,13.789,13.915,743937,0
2007-06-07,13.837,13.9,13.55,13.701,704767,0
2007-06-08,13.701,13.915,13.557,13.741,557262,0
2007-06-11,13.741,13.756,13.557,13.606,320749,0
2007-06-12,13.541,13.67,13.246,13.312,724854,0
2007-06-13,13.317,13.384,13.15,13.333,261244,0
2007-06-14,13.317,13.416,13.165,13.216,234628,0
2007-06-15,13.572,13.572,13.288,13.416,722720,0
2007-06-18,13.518,13.645,13.295,13.478,817250,0
2007-06-19,13.423,13.445,13.165,13.445,853406,0
2007-06-20,13.436,13.436,13.048,13.048,608609,0
2007-06-21,13.048,13.23,12.954,13.224,825913,0
2007-06-22,13.174,13.35,13.105,13.312,1062424,0
2007-06-25,13.312,13.46,13.136,13.305,1054267,0
2007-06-26,13.312,13.541,13.174,13.416,943917,0
2007-06-27,13.305,13.613,13.183,13.564,544204,0
2007-06-28,13.66,13.725,13.326,13.366,1065691,0
2007-06-29,13.392,13.478,13.071,13.144,1300568,0
2007-07-02,13.261,13.416,13.23,13.326,633964,0
2007-07-03,13.401,13.401,13.054,13.063,521107,0
2007-07-05,13.031,13.279,13.031,13.121,735401,0
2007-07-06,13.097,13.326,12.96,13.295,542449,0
2007-07-09,13.279,13.279,12.992,13.128,554000,0
2007-07-10,13.04,13.144,12.954,12.975,648779,0
2007-07-11,12.985,13.04,12.894,12.968,638984,0
2007-07-12,13.105,13.165,12.945,13.121,403474,0
2007-07-13,13.113,13.15,12.968,13.105,361171,0
2007-07-16,13.054,13.2,12.936,12.936,408124,0
2007-07-17,13.001,13.071,12.85,12.96,381886,0
2007-07-18,12.842,12.975,12.643,12.911,614381,0
2007-07-19,12.894,13.01,12.872,12.894,456204,0
2007-07-20,12.865,12.887,12.387,12.529,805326,0
2007-07-23,12.554,12.609,12.347,12.355,409000,0
2007-07-24,12.347,12.396,11.917,12.012,605217,0
2007-07-25,12.173,12.173,11.741,11.845,929231,0
2007-07-26,11.655,11.709,11.239,11.496,994132,0
2007-07-27,11.112,11.55,11.025,11.048,1040208,0
2007-07-30,11.057,11.239,10.897,11.025,746449,0
2007-07-31,11.136,11.496,11.112,11.182,1305087,0
2007-08-01,11.112,11.534,10.835,11.428,796159,0
2007-08-02,11.428,11.75,11.31,11.54,549729,0
2007-08-03,11.55,11.566,11.248,11.36,952582,0
2007-08-06,11.454,12.036,11.199,11.949,1068448,0
2007-08-07,11.837,12.098,11.534,11.949,754860,0
2007-08-08,12.036,12.363,11.964,12.188,1249098,0
2007-08-09,11.886,12.371,11.709,12.355,1635503,0
2007-08-10,12.132,12.722,11.893,11.996,1157832,0
2007-08-13,12.147,12.299,11.973,12.084,582873,0
2007-08-14,11.973,12.164,11.662,11.662,539059,0
2007-08-15,11.662,12.115,11.301,11.392,680413,0
2007-08-16,11.662,12.077,11.454,11.775,983460,0
2007-08-17,11.775,13.001,11.775,12.077,1094437,0
2007-08-20,12.147,12.292,11.901,12.091,563666,0
2007-08-21,12.077,12.204,11.934,12.115,645891,0
2007-08-22,12.147,12.331,11.964,12.115,574461,0
2007-08-23,12.26,12.307,11.964,12.14,691838,0
2007-08-24,12.123,12.275,11.996,12.269,350125,0
2007-08-27,12.25,12.26,11.908,11.908,216051,0
2007-08-28,11.852,11.852,11.511,11.511,391302,0
2007-08-29,11.6,11.98,11.479,11.949,244171,0
2007-08-30,11.789,12.106,11.716,11.958,259989,0
2007-08-31,12.173,12.417,11.98,12.243,371842,0
2007-09-04,12.211,12.609,12.164,12.505,433985,0
2007-09-05,12.513,13.071,12.106,12.218,478802,0
2007-09-06,12.275,12.331,11.886,12.004,714181,0
2007-09-07,11.757,11.869,11.662,11.775,559142,0
2007-09-10,11.852,11.852,11.421,11.622,461100,0
2007-09-11,11.734,11.757,11.575,11.662,639491,0
2007-09-12,11.54,11.709,11.496,11.583,403474,0
2007-09-13,11.591,11.988,11.504,11.869,703011,0
2007-09-14,11.686,12.07,11.591,12.061,348368,0
2007-09-17,12.004,12.18,11.852,12.132,814363,0
2007-09-18,12.211,12.626,12.115,12.513,436996,0
2007-09-19,12.513,12.834,12.275,12.482,895587,0
2007-09-20,12.498,12.498,12.299,12.387,282837,0
2007-09-21,12.505,12.666,12.41,12.57,700876,0
2007-09-24,12.594,12.791,12.546,12.68,211531,0
2007-09-25,12.577,12.643,12.331,12.505,442019,0
2007-09-26,12.618,12.722,12.491,12.577,262875,0
2007-09-27,12.658,12.713,12.417,12.451,586384,0
2007-09-28,12.491,12.491,12.123,12.26,408880,0
2007-10-01,12.307,12.546,12.299,12.505,733139,0
2007-10-02,12.546,12.722,12.426,12.643,655308,0
2007-10-03,12.57,12.666,12.482,12.562,743057,0
2007-10-04,12.65,12.688,12.538,12.666,188685,0
2007-10-05,12.748,13.224,12.748,13.224,550484,0
2007-10-08,13.246,13.246,12.903,13.048,215549,0
2007-10-09,13.136,13.246,12.954,13.144,492360,0
2007-10-10,13.144,13.2,13.01,13.15,273421,0
2007-10-11,13.192,13.216,12.859,13.024,415156,0
2007-10-12,13.048,13.08,12.929,13.08,350251,0
2007-10-15,13.063,13.136,12.74,12.887,666981,0
2007-10-16,12.881,12.881,12.634,12.643,385906,0
2007-10-17,12.816,12.816,12.091,12.577,458341,0
2007-10-18,12.529,12.554,12.299,12.482,557011,0
2007-10-19,12.451,12.451,11.805,11.852,929607,0
2007-10-22,11.75,12.123,11.686,12.004,1044095,0
2007-10-23,12.123,12.132,11.917,11.949,677023,0
2007-10-24,11.886,11.964,11.734,11.869,669239,0
2007-10-25,11.924,12.155,11.679,11.837,431975,0
2007-10-26,12.044,12.044,11.638,11.82,487337,0
2007-10-29,11.917,11.996,11.693,11.908,650788,0
2007-10-30,11.75,12.155,11.75,12.106,754230,0
2007-10-31,12.115,12.594,12.106,12.521,597813,0
2007-11-01,12.211,12.529,12.077,12.106,984218,0
2007-11-02,12.275,12.417,11.82,12.021,1164488,0
2007-11-05,11.837,12.077,11.63,11.845,595172,0
2007-11-06,11.908,11.908,11.266,11.812,967394,0
2007-11-07,11.655,11.757,11.377,11.407,744060,0
2007-11-08,11.463,11.54,11.088,11.334,1212193,0
2007-11-09,11.16,11.487,11.096,11.428,959987,0
2007-11-12,11.4,11.837,11.4,11.671,575590,0
2007-11-13,11.757,12.226,11.679,12.106,874245,0
2007-11-14,12.14,12.195,11.766,11.934,709540,0
2007-11-15,11.901,12.004,11.662,11.973,713555,0
2007-11-16,11.996,11.996,11.525,11.766,543453,0
2007-11-19,11.614,11.75,11.407,11.614,456831,0
2007-11-20,11.566,11.75,11.152,11.377,801931,0
2007-11-21,11.334,11.421,11.088,11.216,866708,0
2007-11-23,11.327,11.534,11.266,11.436,267898,0
2007-11-26,11.407,11.428,10.835,10.851,831940,0
2007-11-27,10.961,11.079,10.826,10.985,748710,0
2007-11-28,11.152,11.342,11.096,11.233,800928,0
2007-11-29,11.233,11.342,11.041,11.16,500518,0
2007-11-30,11.233,11.454,11.206,11.36,880521,0
2007-12-03,11.36,11.421,11.048,11.334,277814,0
2007-12-04,11.257,11.288,11.057,11.07,312465,0
2007-12-05,11.248,11.518,11.199,11.288,452185,0
2007-12-06,11.288,11.614,11.225,11.614,522112,0
2007-12-07,11.655,11.789,11.534,11.741,336287,0
2007-12-10,11.789,12.077,11.525,12.07,364235,0
2007-12-11,12.106,12.226,11.421,11.454,554249,0
2007-12-12,11.583,11.741,11.008,11.144,568560,0
2007-12-13,11.034,11.144,10.786,11.063,518473,0
2007-12-14,10.93,11.121,10.626,10.634,509307,0
2007-12-17,10.588,10.658,10.434,10.474,476916,0
2007-12-18,10.603,10.93,10.492,10.818,964885,0
2007-12-19,10.851,10.961,10.715,10.873,818883,0
2007-12-20,10.953,10.993,10.724,10.961,773189,0
2007-12-21,11.294,11.487,11.182,11.385,1966553,0
2007-12-24,11.487,11.709,11.4,11.671,309514,0
2007-12-26,11.638,11.775,11.575,11.655,335941,0
2007-12-27,11.606,11.702,11.436,11.487,640243,0
2007-12-28,11.414,11.591,10.976,11.152,851330,0
2007-12-31,11.152,11.63,11.144,11.385,6783727,0
2008-01-02,11.31,11.334,10.968,11.112,1294040,0
2008-01-03,11.167,11.199,10.754,10.768,668612,0
2008-01-04,10.65,10.691,10.506,10.596,777179,0
2008-01-07,10.65,10.665,10.3,10.523,1231995,0
2008-01-08,10.618,10.897,10.173,10.188,863447,0
2008-01-09,10.15,10.363,9.82,10.323,1048114,0
2008-01-10,10.212,10.698,9.997,10.427,762179,0
2008-01-11,10.316,10.768,10.227,10.492,502025,0
2008-01-14,10.579,10.682,10.363,10.634,575965,0
2008-01-15,10.451,10.554,10.269,10.316,585493,0
2008-01-16,10.331,10.914,10.331,10.673,574084,0
2008-01-17,10.746,10.864,10.523,10.724,1111011,0
2008-01-18,10.626,11.017,10.388,10.554,741049,0
2008-01-22,10.173,11.121,10.173,10.658,763834,0
2008-01-23,10.42,11.504,10.42,11.377,1333966,0
2008-01-24,11.351,11.54,10.993,11.239,878387,0
2008-01-25,11.414,11.511,11.112,11.428,865586,0
2008-01-28,11.428,12.123,11.294,12.061,1166137,0
2008-01-29,12.155,12.218,11.591,11.908,855663,0
2008-01-30,11.798,12.307,11.638,11.709,926217,0
2008-01-31,11.54,12.14,11.54,12.061,956722,0
2008-02-01,12.061,12.451,12.012,12.41,767514,0
2008-02-04,12.283,12.402,12.004,12.204,750715,0
2008-02-05,11.988,12.347,11.679,11.75,896465,0
2008-02-06,11.82,11.862,11.327,11.36,775668,0
2008-02-07,11.36,11.6,11.16,11.445,1274207,0
2008-02-08,11.4,11.525,11.167,11.225,616264,0
2008-02-11,11.216,11.342,11.088,11.088,799144,0
2008-02-12,11.103,11.472,11.034,11.334,752409,0
2008-02-13,11.463,11.638,11.282,11.638,561782,0
2008-02-14,11.655,11.702,11.288,11.294,468160,0
2008-02-15,11.206,11.294,11.057,11.206,900919,0
2008-02-19,11.94,12.482,11.385,11.55,849942,0
2008-02-20,11.518,11.988,11.327,11.94,814623,0
2008-02-21,12.07,12.173,11.757,11.812,816520,0
2008-02-22,11.716,11.964,11.575,11.958,385779,0
2008-02-25,11.996,12.307,11.789,12.307,784110,0
2008-02-26,12.307,12.379,12.14,12.322,598564,0
2008-02-27,12.18,12.467,12.18,12.451,722161,0
2008-02-28,12.307,12.396,12.052,12.106,812855,0
2008-02-29,11.924,12.18,11.789,12.004,780218,0
2008-03-03,11.988,12.123,11.893,12.123,476040,0
2008-03-04,12.077,12.25,11.924,12.18,618143,0
2008-03-05,12.155,12.299,11.958,12.098,384774,0
2008-03-06,12.052,12.07,11.789,11.924,654955,0
2008-03-07,11.812,12.036,11.75,11.988,1831597,0
2008-03-10,12.004,12.061,11.845,11.973,1408543,0
2008-03-11,12.331,12.825,12.25,12.816,1193109,0
2008-03-12,12.498,12.782,12.371,12.402,1083666,0
2008-03-13,12.283,12.774,12.098,12.706,856289,0
2008-03-14,12.8,12.825,12.25,12.467,807709,0
2008-03-17,12.091,12.748,12.052,12.577,936009,0
2008-03-18,12.762,13.305,12.722,13.288,963678,0
2008-03-19,13.357,13.622,13.317,13.317,1017264,0
2008-03-20,13.527,13.653,13.436,13.572,2520032,0
2008-03-24,13.66,13.868,13.636,13.66,798525,0
2008-03-25,13.224,13.27,12.41,13.216,1055693,0
2008-03-26,13.097,13.445,13.063,13.35,617553,0
2008-03-27,13.35,13.35,13.024,13.024,516335,0
2008-03-28,13.017,13.105,12.562,12.626,946369,0
2008-03-31,12.609,13.097,12.57,12.894,1598130,0
2008-04-01,12.881,13.409,12.881,13.409,895460,0
2008-04-02,13.518,13.942,13.478,13.821,2030170,0
2008-04-03,13.66,13.805,13.564,13.66,1018864,0
2008-04-04,13.63,13.709,13.312,13.504,921655,0
2008-04-07,13.478,13.66,13.416,13.589,735524,0
2008-04-08,13.55,13.814,13.416,13.694,814174,0
2008-04-09,13.764,13.814,13.2,13.246,566929,0
2008-04-10,13.27,13.401,13.097,13.27,658072,0
2008-04-11,13.136,13.428,13.048,13.15,820137,0
2008-04-14,13.097,13.572,12.992,13.158,637385,0
2008-04-15,13.23,13.333,13.15,13.312,386754,0
2008-04-16,13.416,13.606,13.35,13.581,812320,0
2008-04-17,13.496,14.003,13.34,13.63,608395,0
2008-04-18,13.63,14.169,13.63,13.717,464016,0
2008-04-21,13.636,13.701,13.453,13.496,324085,0
2008-04-22,13.401,13.46,13.088,13.23,487051,0
2008-04-23,13.295,13.581,13.128,13.518,608227,0
2008-04-24,13.504,13.67,13.15,13.653,1163508,0
2008-04-25,13.734,13.852,13.409,13.741,302621,0
2008-04-28,13.75,13.814,13.527,13.66,734675,0
2008-04-29,13.709,13.876,13.445,13.717,835941,0
2008-04-30,13.734,13.829,13.23,13.409,611655,0
2008-05-01,13.46,14.027,13.46,14.012,512376,0
2008-05-02,14.169,14.257,14.06,14.1,773878,0
2008-05-05,14.212,14.212,13.781,14.003,519734,0
2008-05-06,13.963,14.075,13.845,14.012,450269,0
2008-05-07,14.012,14.012,13.564,13.613,576398,0
2008-05-08,13.645,13.653,13.409,13.487,394742,0
2008-05-09,13.445,13.532,13.295,13.436,710393,0
2008-05-12,13.518,13.701,13.46,13.541,479712,0
2008-05-13,13.504,13.532,13.097,13.357,2321354,0
2008-05-14,13.144,13.144,12.903,13.063,12159444,0
2008-05-15,13.048,13.224,13.031,13.192,1690945,0
2008-05-16,13.224,13.375,13.063,13.366,982578,0
2008-05-19,13.27,13.416,13.063,13.34,1036841,0
2008-05-20,13.238,13.312,13.088,13.216,875369,0
2008-05-21,13.208,13.288,12.985,13.121,1109127,0
2008-05-22,13.15,13.183,12.992,13.097,1104559,0
2008-05-23,12.985,13.279,12.842,13.279,1237327,0
2008-05-27,13.295,13.504,13.27,13.436,745190,0
2008-05-28,13.436,13.496,13.261,13.34,779518,0
2008-05-29,13.392,13.423,13.174,13.312,833707,0
2008-05-30,13.254,13.409,13.128,13.261,2422691,0
2008-06-02,13.317,13.317,13.01,13.216,923751,0
2008-06-03,13.105,13.224,12.791,12.954,1086203,0
2008-06-04,12.859,13.295,12.68,13.08,806734,0
2008-06-05,13.063,13.216,13.024,13.216,674903,0
2008-06-06,13.08,13.208,12.881,12.911,904392,0
2008-06-09,12.894,12.985,12.68,12.774,1044692,0
2008-06-10,12.68,12.903,12.68,12.774,935196,0
2008-06-11,12.666,12.731,12.379,12.434,897859,0
2008-06-12,12.417,12.791,12.379,12.475,870596,0
2008-06-13,12.609,12.666,12.322,12.666,587401,0
2008-06-16,12.57,12.782,12.491,12.722,660984,0
2008-06-17,12.731,12.768,12.315,12.315,615003,0
2008-06-18,12.218,12.371,12.091,12.299,851957,0
2008-06-19,12.355,12.713,12.218,12.706,753222,0
2008-06-20,12.762,12.834,12.387,12.562,1187034,0
2008-06-23,12.65,12.666,12.18,12.211,603316,0
2008-06-24,12.147,12.467,12.044,12.379,746330,0
2008-06-25,12.426,12.731,12.355,12.529,743194,0
2008-06-26,12.355,12.513,12.173,12.218,499037,0
2008-06-27,12.243,12.275,12.012,12.188,1426457,0
2008-06-30,12.18,12.396,12.084,12.235,668663,0
2008-07-01,12.106,12.283,11.98,12.275,774086,0
2008-07-02,12.25,12.322,12.052,12.106,676549,0
2008-07-03,12.132,12.269,12.07,12.123,319630,0
2008-07-07,12.226,12.283,11.886,11.949,782764,0
2008-07-08,11.924,12.65,11.886,12.594,996830,0
2008-07-09,12.587,12.587,11.725,11.757,725771,0
2008-07-10,11.757,12.18,11.75,12.106,898190,0
2008-07-11,11.973,12.18,11.741,12.084,991098,0
2008-07-14,12.275,12.307,11.6,11.63,606687,0
2008-07-15,11.518,11.917,11.334,11.369,1015600,0
2008-07-16,11.407,11.845,11.266,11.845,1129956,0
2008-07-17,11.877,12.18,11.671,12.164,1035169,0
2008-07-18,12.204,12.307,11.877,11.996,877790,0
2008-07-21,11.789,11.877,11.428,11.845,911286,0
2008-07-22,11.789,12.482,11.716,12.451,1007736,0
2008-07-23,12.451,12.706,12.275,12.562,915799,0
2008-07-24,12.643,12.643,12.061,12.091,915995,0
2008-07-25,12.18,12.417,12.044,12.173,759074,0
2008-07-28,12.115,12.363,11.782,11.828,503546,0
2008-07-29,11.877,12.269,11.766,12.164,833898,0
2008-07-30,11.282,11.709,11.07,11.152,2713360,0
2008-07-31,10.976,11.334,10.889,11.288,2258564,0
2008-08-01,11.31,11.351,11.07,11.319,1000391,0
2008-08-04,11.414,11.463,11.088,11.136,1683833,0
2008-08-05,11.288,11.606,11.191,11.583,832853,0
2008-08-06,11.479,11.591,11.288,11.436,917460,0
2008-08-07,11.327,11.327,10.993,11.07,1243677,0
2008-08-08,11.121,11.6,10.961,11.55,1142874,0
2008-08-11,11.55,12.044,11.479,11.996,1194729,0
2008-08-12,11.934,12.188,11.775,12.07,3065387,0
2008-08-13,11.973,12.14,11.886,12.021,1278598,0
2008-08-14,11.98,12.292,11.901,12.091,964728,0
2008-08-15,12.26,12.347,12.021,12.218,1002621,0
2008-08-18,12.226,12.226,11.725,11.94,851156,0
2008-08-19,11.82,11.917,11.734,11.908,657889,0
2008-08-20,11.901,12.098,11.734,11.988,710292,0
2008-08-21,11.782,12.044,11.75,11.893,613593,0
2008-08-22,12.004,12.26,11.877,12.235,572484,0
2008-08-25,12.091,12.115,11.924,11.973,512036,0
2008-08-26,11.973,12.18,11.908,12.173,919295,0
2008-08-27,12.106,12.371,12.07,12.226,486227,0
2008-08-28,12.283,12.688,12.164,12.688,372629,0
2008-08-29,12.498,12.706,12.426,12.546,413860,0
2008-09-02,12.774,12.903,12.417,12.603,830603,0
2008-09-03,12.562,12.859,12.475,12.816,817323,0
2008-09-04,12.748,12.768,12.347,12.434,748308,0
2008-09-05,12.307,12.451,12.188,12.363,608912,0
2008-09-08,12.688,13.113,12.538,12.903,944289,0
2008-09-09,12.872,13.017,12.546,12.546,890224,0
2008-09-10,12.65,12.825,12.41,12.538,903081,0
2008-09-11,12.044,12.426,11.958,12.426,598356,0
2008-09-12,12.275,12.618,12.164,12.618,490803,0
2008-09-15,11.934,12.594,11.886,11.893,582293,0
2008-09-16,11.606,12.881,11.606,12.791,1203615,0
2008-09-17,12.587,12.587,11.862,11.869,1253609,0
2008-09-18,12.14,13.942,11.583,13.868,2148951,0
2008-09-19,13.868,14.131,12.505,13.995,3324367,0
2008-09-22,13.821,13.821,12.609,12.731,926463,0
2008-09-23,12.594,13.183,12.396,12.498,910063,0
2008-09-24,12.643,12.643,11.828,11.917,1384528,0
2008-09-25,11.949,12.077,11.862,11.908,895577,0
2008-09-26,11.702,12.275,11.407,12.25,1716287,0
2008-09-29,12.132,12.417,11.741,11.862,1260400,0
2008-09-30,12.18,12.315,11.789,12.235,982209,0
2008-10-01,11.949,12.371,11.886,11.949,1272710,0
2008-10-02,11.869,11.949,11.392,11.428,1382739,0
2008-10-03,11.716,11.958,11.273,11.288,1757158,0
2008-10-06,11.103,11.121,10.706,10.976,1579548,0
2008-10-07,11.025,11.079,10.292,10.292,1746872,0
2008-10-08,10.029,10.746,9.807,10.474,2315683,0
2008-10-09,10.65,10.946,9.0732,9.168,2366689,0
2008-10-10,8.8017,10.3,8.2524,10.106,2174286,0
2008-10-13,10.993,10.993,9.758,10.467,1315844,0
2008-10-14,11.257,11.257,9.776,10.372,1425947,0
2008-10-15,10.029,10.141,8.6507,9.249,844163,0
2008-10-16,9.3358,9.663,8.507,9.2548,1619219,0
2008-10-17,9.1297,9.628,8.9057,9.0902,1206402,0
2008-10-20,9.1441,9.2548,8.9132,9.1211,916830,0
2008-10-21,9.0018,9.249,8.9132,8.9281,1351104,0
2008-10-22,8.7631,9.1064,8.2923,8.507,903111,0
2008-10-23,8.4911,8.6507,7.4559,8.1729,2028804,0
2008-10-24,7.7345,8.0056,7.5515,7.6232,1576098,0
2008-10-27,7.5356,7.8383,6.9063,6.9302,1693589,0
2008-10-28,7.3364,7.8703,6.7151,7.7826,1255703,0
2008-10-29,8.1412,8.5631,7.9018,8.2683,1521029,0
2008-10-30,8.507,8.5312,8.1968,8.436,1244007,0
2008-10-31,8.3323,9.217,8.3005,9.168,1073298,0
2008-11-03,8.8579,9.575,8.8579,9.2955,825987,0
2008-11-04,9.52,9.862,9.3672,9.74,1147410,0
2008-11-05,9.4373,9.68,9.0093,9.04,844504,0
2008-11-06,8.8834,9.0093,8.5551,8.6261,1143892,0
2008-11-07,8.6982,8.9444,8.4841,8.9444,1524400,0
2008-11-10,9.0732,9.3916,8.2683,8.3802,920401,0
2008-11-11,8.2206,8.2923,7.7906,7.9816,1813833,0
2008-11-12,7.8224,7.9018,7.3999,7.4798,1474686,0
2008-11-13,7.5756,7.9659,7.2726,7.9577,2287786,0
2008-11-14,7.6711,7.6711,6.9302,7.0019,1492006,0
2008-11-17,6.9622,7.3124,6.7151,7.0496,1343758,0
2008-11-18,7.0896,7.2646,6.4124,6.7311,1399528,0
2008-11-19,6.6912,6.7072,5.8307,5.839,1232789,0
2008-11-20,5.7513,5.8867,5.098,5.1538,1799024,0
2008-11-21,5.3769,5.4568,4.7634,5.3687,2238245,0
2008-11-24,5.4805,6.7629,5.4168,6.6833,2285627,0
2008-11-25,6.7709,6.7709,5.9423,6.3727,2880198,0
2008-11-26,6.1175,6.9779,5.7992,6.9462,1879266,0
2008-11-28,6.8586,7.1214,6.7469,7.0496,504804,0
2008-12-01,6.938,6.938,5.9344,5.9901,1236027,0
2008-12-02,6.2055,6.5717,6.0937,6.5556,1364321,0
2008-12-03,6.3406,6.8983,6.277,6.7629,1786566,0
2008-12-04,6.6754,7.1054,6.4762,6.6435,818576,0
2008-12-05,6.5399,7.3999,6.3167,7.3999,1164672,0
2008-12-08,7.3999,8.0772,7.209,8.0372,1179938,0
2008-12-09,7.8142,7.9816,7.0738,7.1373,1379752,0
2008-12-10,7.209,7.5834,7.0019,7.4879,1573639,0
2008-12-11,7.2169,7.2808,6.4045,6.6354,1676177,0
2008-12-12,6.4045,7.1693,6.4045,7.1214,1270047,0
2008-12-15,7.0496,7.1054,6.5319,6.7629,1190438,0
2008-12-16,6.9302,7.6549,6.4045,7.6472,877531,0
2008-12-17,7.4162,8.3561,7.2169,8.0372,1622409,0
2008-12-18,8.0615,8.507,7.8224,7.9816,1917985,0
2008-12-19,8.109,8.8662,8.109,8.6755,3698869,0
2008-12-22,8.6835,8.6982,7.8142,8.2048,1575095,0
2008-12-23,8.2368,8.3721,7.7985,7.8624,1194253,0
2008-12-24,7.8304,7.9182,7.7428,7.7506,362665,0
2008-12-26,7.6232,7.894,7.4319,7.7428,776347,0
2008-12-29,7.7506,7.7506,7.3685,7.4718,1012056,0
2008-12-30,7.6072,7.719,7.3762,7.5993,959936,0
2008-12-31,7.663,8.3399,7.5435,8.2206,1020758,0
2009-01-02,8.2368,8.3242,8.0216,8.0931,658873,0
2009-01-05,8.0455,8.1169,7.6072,7.7428,1459286,0
2009-01-06,7.7664,8.3561,7.6072,8.2765,1894896,0
2009-01-07,8.0534,8.3164,7.9338,8.0132,824755,0
2009-01-08,7.9338,8.1568,7.7746,7.8624,577651,0
2009-01-09,7.878,7.878,7.4879,7.5278,868669,0
2009-01-12,7.3364,7.5196,7.0178,7.1134,1005716,0
2009-01-13,6.9941,7.3204,6.9302,7.2968,1482963,0
2009-01-14,7.0496,7.1054,6.8506,6.9063,652264,0
2009-01-15,6.8901,7.2646,6.5639,7.1054,1052422,0
2009-01-16,7.193,7.5356,7.0896,7.5115,898128,0
2009-01-20,7.3999,7.3999,6.5717,6.6034,1513226,0
2009-01-21,6.7948,6.7948,6.277,6.6673,2284195,0
2009-01-22,6.4523,7.0896,6.4284,6.7311,1409626,0
2009-01-23,6.4842,6.9145,6.3963,6.8029,1133883,0
2009-01-26,6.7948,7.0577,6.6754,6.8186,973820,0
2009-01-27,6.8901,7.0738,6.7311,7.0019,1884903,0
2009-01-28,7.2169,7.3685,6.9779,7.3604,2005072,0
2009-01-29,7.225,7.2331,6.755,6.7709,1395092,0
2009-01-30,6.8901,6.9302,6.4124,6.4601,1276865,0
2009-02-02,6.3247,6.4682,6.1495,6.4363,1330533,0
2009-02-03,6.3963,6.3963,6.0779,6.2372,1412705,0
2009-02-04,6.261,6.2933,5.9824,6.0141,2117834,0
2009-02-05,6.0141,6.038,5.6635,5.8628,2301924,0
2009-02-06,5.8149,6.1732,5.8149,6.1258,1439013,0
2009-02-09,6.1097,6.1974,5.9985,6.1815,720550,0
2009-02-10,6.1495,6.2292,5.6635,5.7034,1384722,0
2009-02-11,5.7275,5.8547,5.584,5.7912,1822659,0
2009-02-12,5.6955,5.7034,5.313,5.64,1360194,0
2009-02-13,5.624,5.6476,5.3372,5.3528,1013757,0
2009-02-17,5.1221,5.2814,4.923,4.9548,1230433,0
2009-02-18,4.9627,5.1777,4.8592,5.0026,1046441,0
2009-02-19,5.098,5.3051,4.8752,4.8829,1387918,0
2009-02-20,4.7795,4.9944,4.6121,4.9069,1345921,0
2009-02-23,4.9704,5.0026,4.6121,4.7715,1808964,0
2009-02-24,4.8592,5.2733,4.7158,5.2576,1508620,0
2009-02-25,5.1858,5.2814,4.8829,5.0583,1273371,0
2009-02-26,5.0901,5.3372,4.8911,4.923,1095163,0
2009-02-27,4.9944,5.2173,4.923,4.9944,2036722,0
2009-03-02,5.4406,5.4406,4.5485,4.5883,1267688,0
2009-03-03,4.7715,4.7715,4.2378,4.4927,2372779,0
2009-03-04,4.5563,4.6441,4.3971,4.5485,1635134,0
2009-03-05,4.4608,4.4846,4.214,4.3571,2568608,0
2009-03-06,4.4927,4.4927,3.9432,4.1264,2811635,0
2009-03-09,4.1581,4.2378,4.0626,4.0865,1472572,0
2009-03-10,4.2298,4.4608,4.1659,4.4529,2558432,0
2009-03-11,4.445,4.5166,4.0865,4.1105,1445952,0
2009-03-12,4.1264,4.5563,4.0387,4.4689,1989514,0
2009-03-13,4.4846,4.5485,4.2775,4.3094,1554885,0
2009-03-16,4.3252,4.4129,4.0306,4.0626,1016255,0
2009-03-17,4.0387,4.3971,3.9272,4.3971,1159355,0
2009-03-18,4.2775,4.7158,4.2775,4.7077,2169572,0
2009-03-19,4.7396,4.9311,4.429,4.4608,1644456,0
2009-03-20,4.4846,4.5245,4.0865,4.0865,1019555,0
2009-03-23,4.2298,4.6598,4.1343,4.6598,1110676,0
2009-03-24,4.4927,4.8513,4.3971,4.4689,1072851,0
2009-03-25,4.4767,4.6441,4.0942,4.4129,1133788,0
2009-03-26,4.4846,4.7077,4.3335,4.6836,1325551,0
2009-03-27,4.5724,4.636,4.3094,4.3094,917280,0
2009-03-30,4.1659,4.3174,4.0865,4.198,775005,0
2009-03-31,4.2857,4.4767,4.1823,4.3893,1257587,0
2009-04-01,4.2696,4.5961,4.2696,4.4927,997154,0
2009-04-02,4.6281,4.9866,4.5563,4.923,1151574,0
2009-04-03,4.9149,5.1937,4.8113,5.1777,1382028,0
2009-04-06,5.3051,5.5043,5.1221,5.1937,1941652,0
2009-04-07,5.0422,5.098,4.6998,4.7238,1964297,0
2009-04-08,4.8113,5.1059,4.6598,4.8192,1349604,0
2009-04-09,4.9386,5.4964,4.8433,5.4883,2414617,0
2009-04-13,5.3927,5.6955,5.0821,5.4724,1796361,0
2009-04-14,5.385,5.4568,4.8592,4.8911,1803477,0
2009-04-15,4.7875,5.146,4.7875,5.114,1771033,0
2009-04-16,5.1221,5.7751,4.8752,5.592,3188439,0
2009-04-17,5.5761,6.2451,5.4568,6.0619,2354299,0
2009-04-20,6.03,6.03,5.624,5.6797,1740225,0
2009-04-21,5.5442,6.1732,5.5442,6.1336,1425734,0
2009-04-22,5.9985,6.2292,5.8229,5.9662,1281007,0
2009-04-23,5.9901,6.269,5.8709,6.1574,1996257,0
2009-04-24,6.1574,6.4999,6.0859,6.3727,1821130,0
2009-04-27,6.2212,6.3727,5.7193,5.8867,2370907,0
2009-04-28,5.7912,5.9742,5.6476,5.7193,2592260,0
2009-04-29,5.8072,5.9901,5.5761,5.8468,2630446,0
2009-04-30,5.8709,5.9901,5.6318,5.6635,2707038,0
2009-05-01,5.7114,5.7114,5.3769,5.4168,3539191,0
2009-05-04,5.592,6.3247,5.592,6.285,3941120,0
2009-05-05,5.6874,5.7751,5.0104,5.6476,2720121,0
2009-05-06,5.6797,5.7912,5.4883,5.6797,2499794,0
2009-05-07,5.8547,5.8867,5.1538,5.1698,2238502,0
2009-05-08,5.3528,5.7275,5.2256,5.624,2632190,0
2009-05-11,5.4168,5.6318,5.321,5.4805,1552081,0
2009-05-12,5.5361,5.5442,5.1698,5.4087,1079958,0
2009-05-13,5.2892,5.3051,5.0263,5.0583,942016,0
2009-05-14,5.098,5.4248,4.9467,5.3528,1790953,0
2009-05-15,5.3051,5.4644,5.2173,5.2733,1909548,0
2009-05-18,5.361,5.7751,5.313,5.7275,964736,0
2009-05-19,5.5522,5.8946,5.4724,5.8149,1196754,0
2009-05-20,5.9662,6.0779,5.5761,5.6159,1365907,0
2009-05-21,5.4087,5.8072,5.385,5.7114,1561543,0
2009-05-22,5.7431,5.8149,5.4805,5.4964,793931,0
2009-05-26,5.385,5.9985,5.3769,5.9025,1164926,0
2009-05-27,5.8709,5.8709,5.6318,5.7114,1202647,0
2009-05-28,5.7673,5.8307,5.5999,5.6635,1768708,0
2009-05-29,5.6716,5.9824,5.6318,5.9824,1638045,0
2009-06-01,6.1097,6.4601,6.0224,6.2933,1696910,0
2009-06-02,6.269,6.6354,6.1495,6.5717,1621160,0
2009-06-03,6.3088,6.6116,6.03,6.6116,1183003,0
2009-06-04,6.6435,6.8901,6.5159,6.8822,1098791,0
2009-06-05,6.97,7.2011,6.8186,6.9223,1609585,0
2009-06-08,6.97,7.0816,6.6116,6.6992,1451675,0
2009-06-09,6.7151,6.8106,6.6196,6.739,1473529,0
2009-06-10,6.7789,6.7867,6.4842,6.739,1782484,0
2009-06-11,6.7629,6.8506,6.6833,6.7151,1746757,0
2009-06-12,6.6992,6.8586,6.6275,6.7948,1002783,0
2009-06-15,6.6673,6.6673,6.3963,6.4601,1402439,0
2009-06-16,6.524,6.5717,6.2372,6.333,1707002,0
2009-06-17,6.4284,6.4523,6.2292,6.2372,1293655,0
2009-06-18,6.1815,6.3806,6.1732,6.2933,1319078,0
2009-06-19,6.3727,6.5159,6.3088,6.4842,1534206,0
2009-06-22,6.3963,6.5319,6.2531,6.261,1117336,0
2009-06-23,6.2212,6.3806,6.1732,6.2451,966741,0
2009-06-24,6.333,6.6116,6.333,6.4205,1414400,0
2009-06-25,6.4205,6.5479,6.3009,6.4284,1370489,0
2009-06-26,6.3806,6.7629,6.3488,6.7072,1543369,0
2009-06-29,6.6754,6.6992,6.5717,6.5878,623006,0
2009-06-30,6.6116,6.7311,6.524,6.6514,1078843,0
2009-07-01,6.7151,6.8506,6.7151,6.8106,620502,0
2009-07-02,6.6435,6.6992,6.4045,6.4045,612622,0
2009-07-06,6.3645,6.524,6.333,6.5081,1011211,0
2009-07-07,6.5159,6.5799,6.3088,6.333,954561,0
2009-07-08,6.3886,6.3886,5.9662,6.1097,1421906,0
2009-07-09,6.1495,6.1655,5.9742,5.9742,576933,0
2009-07-10,5.9423,6.054,5.8788,6.0224,521184,0
2009-07-13,6.038,6.261,5.9742,6.2292,569769,0
2009-07-14,6.2055,6.3488,6.03,6.333,458092,0
2009-07-15,6.4205,6.5639,6.3488,6.5319,1009314,0
2009-07-16,6.4601,6.6754,6.3488,6.6275,467367,0
2009-07-17,6.5799,6.6514,6.3806,6.4523,1017826,0
2009-07-20,6.5159,6.6912,6.4523,6.5878,885771,0
2009-07-21,6.6034,6.6116,6.3406,6.4601,677847,0
2009-07-22,6.3886,6.5479,6.3645,6.4601,757685,0
2009-07-23,6.4601,6.8186,6.4363,6.5954,916357,0
2009-07-24,6.5639,6.8106,6.5399,6.7709,625914,0
2009-07-27,6.7789,6.8186,6.5319,6.6592,657620,0
2009-07-28,6.6116,6.7231,6.5479,6.6992,880483,0
2009-07-29,6.6034,6.7311,6.6034,6.7231,511282,0
2009-07-30,6.8029,7.1533,6.7231,7.0098,962387,0
2009-07-31,6.9941,7.1291,6.9063,6.9941,958037,0
2009-08-03,7.1291,7.2011,7.0019,7.161,1331471,0
2009-08-04,6.6275,7.2646,6.6275,7.0896,4291957,0
2009-08-05,7.0816,7.2407,6.938,7.1214,2129821,0
2009-08-06,7.1533,7.3364,7.0019,7.2169,1472713,0
2009-08-07,7.2726,7.9338,7.225,7.6549,1630160,0
2009-08-10,7.5674,7.6312,7.2726,7.4241,1134829,0
2009-08-11,7.3525,7.3922,7.0496,7.1134,950473,0
2009-08-12,7.1453,7.8142,7.0098,7.5595,2623187,0
2009-08-13,7.5674,7.6949,7.3604,7.4162,1958722,0
2009-08-14,7.4241,7.4718,7.0577,7.193,1139741,0
2009-08-17,7.0577,7.0976,6.8425,7.0496,1102921,0
2009-08-18,7.0976,7.5278,6.9941,7.4639,1719523,0
2009-08-19,7.3525,7.6072,7.2808,7.5993,1263340,0
2009-08-20,7.5993,7.95,7.5834,7.9018,1176256,0
2009-08-21,7.9659,8.5232,7.9659,8.1488,1665622,0
2009-08-24,8.2206,8.2368,7.9577,7.9737,664000,0
2009-08-25,8.0693,8.1888,7.9577,8.0693,1208725,0
2009-08-26,8.0372,8.1013,7.9182,8.0132,2187586,0
2009-08-27,8.0693,8.1013,7.8462,7.9417,1292014,0
2009-08-28,8.0534,8.1169,7.8543,8.1169,2125163,0
2009-08-31,8.0372,8.0693,7.8224,7.8861,1148693,0
2009-09-01,7.8063,7.8703,7.4879,7.4879,1294052,0
2009-09-02,7.4319,7.4402,7.0816,7.1054,1428437,0
2009-09-03,7.1693,7.3842,7.0976,7.3685,1626162,0
2009-09-04,7.3604,7.4959,7.2489,7.4798,1144603,0
2009-09-08,7.5913,7.7345,7.5196,7.6549,1150390,0
2009-09-09,7.663,7.9338,7.6549,7.7906,1007791,0
2009-09-10,7.7906,7.8624,7.679,7.8624,1055795,0
2009-09-11,7.8624,8.0132,7.7746,7.8624,493647,0
2009-09-14,7.8063,8.2842,7.7664,8.2765,711922,0
2009-09-15,8.2368,8.6261,8.1888,8.5551,795835,0
2009-09-16,8.6107,8.9528,8.5312,8.9132,1052638,0
2009-09-17,8.9208,9.2248,8.6423,8.6835,615739,0
2009-09-18,8.7219,8.7464,8.539,8.5795,865480,0
2009-09-21,8.4841,8.6344,8.3961,8.4991,480435,0
2009-09-22,8.6107,9.0093,8.4911,8.9208,715339,0
2009-09-23,8.9208,8.9933,8.7796,8.8175,1648353,0
2009-09-24,8.8662,8.9281,8.2765,8.3005,2124222,0
2009-09-25,8.2447,8.4991,8.1488,8.2923,616840,0
2009-09-28,8.3802,8.8908,8.3082,8.8908,718479,0
2009-09-29,8.8746,8.9444,8.6669,8.6908,794947,0
2009-09-30,8.6908,8.7714,8.3242,8.4041,706714,0
2009-10-01,8.3242,8.6423,7.9018,8.0693,2153298,0
2009-10-02,7.9182,8.2683,7.7664,8.1169,1214722,0
2009-10-05,8.1488,8.3082,8.0056,8.0772,1063054,0
2009-10-06,8.1412,8.3082,7.9101,8.0372,737358,0
2009-10-07,7.9659,8.1169,7.95,8.0455,420997,0
2009-10-08,8.1412,8.3005,8.0853,8.1729,896978,0
2009-10-09,8.1888,8.3561,8.1648,8.3164,585691,0
2009-10-12,8.364,8.436,8.2923,8.3561,315924,0
2009-10-13,8.364,8.3961,8.1808,8.2206,377283,0
2009-10-14,8.364,8.4519,8.2524,8.364,552316,0
2009-10-15,8.3883,8.7146,8.364,8.6423,1036900,0
2009-10-16,8.5714,8.6027,8.4439,8.4678,521447,0
2009-10-19,8.4991,8.7219,8.4597,8.6107,441909,0
2009-10-20,8.6027,8.6587,8.2286,8.3883,442938,0
2009-10-21,8.3883,8.6587,8.3164,8.3323,634713,0
2009-10-22,8.3399,8.5877,8.1568,8.547,415762,0
2009-10-23,8.5877,8.6669,8.3164,8.3399,635563,0
2009-10-26,8.3961,8.5551,8.1888,8.2126,358506,0
2009-10-27,8.2765,8.3961,8.1251,8.1412,356486,0
2009-10-28,8.1013,8.1888,7.6072,7.6154,615327,0
2009-10-29,7.7109,7.9182,7.687,7.9018,543842,0
2009-10-30,7.7906,7.8383,7.3922,7.6232,1072689,0
2009-11-02,7.6394,7.8063,7.2726,7.6072,798759,0
2009-11-03,7.5595,8.1169,7.5595,8.109,638495,0
2009-11-04,8.1968,8.2286,7.8224,7.8224,1085483,0
2009-11-05,7.95,8.1013,7.8462,8.0693,395319,0
2009-11-06,7.9182,8.3005,7.894,8.2683,769427,0
2009-11-09,8.4841,8.7146,8.3961,8.6835,567282,0
2009-11-10,8.507,9.0018,8.4911,8.8244,868515,0
2009-11-11,8.8834,9.0177,8.7064,9.0018,716562,0
2009-11-12,8.9444,9.0655,8.7954,8.841,719399,0
2009-11-13,8.9132,9.1211,8.7464,9.1064,592582,0
2009-11-16,9.168,9.4878,9.1441,9.3202,735871,0
2009-11-17,9.2714,9.2878,8.9366,8.9859,761858,0
2009-11-18,8.9612,9.1766,8.9057,9.1594,573663,0
2009-11-19,9.0257,9.0257,8.7464,8.8662,665083,0
2009-11-20,8.8834,8.9697,8.7631,8.8175,776900,0
2009-11-23,9.04,9.1594,8.8493,8.9528,539844,0
2009-11-24,8.9933,9.0323,8.7631,8.9057,250156,0
2009-11-25,8.9612,9.2413,8.9281,8.9366,363762,0
2009-11-27,8.6107,8.7714,8.476,8.507,213153,0
2009-11-30,8.3961,8.7954,8.3802,8.7547,668716,0
2009-12-01,8.8662,9.1441,8.8662,9.0817,697726,0
2009-12-02,9.0732,9.2955,9.0323,9.2326,528637,0
2009-12-03,9.3202,9.559,8.9281,8.9612,400990,0
2009-12-04,9.2413,9.559,9.0323,9.2007,734939,0
2009-12-07,9.2093,9.2093,8.8908,9.0177,419066,0
2009-12-08,8.8244,9.0257,8.7302,8.7631,540653,0
2009-12-09,8.7547,8.8908,8.6587,8.7547,391572,0
2009-12-10,8.7796,8.9132,8.7302,8.8746,766489,0
2009-12-11,9.04,9.1594,8.9057,9.1373,1033916,0
2009-12-14,9.1517,9.3524,8.8908,9.3042,966632,0
2009-12-15,9.2413,9.4719,9.168,9.327,574401,0
2009-12-16,9.4551,9.551,9.0817,9.1853,1391427,0
2009-12-17,9.1594,9.217,9.0093,9.217,579850,0
2009-12-18,9.3042,9.3672,9.0817,9.1594,1762284,0
2009-12-21,9.3593,9.3593,9.1441,9.2248,725183,0
2009-12-22,9.2714,9.3426,9.1594,9.249,1310112,0
2009-12-23,9.3202,9.551,9.2636,9.4957,867959,0
2009-12-24,9.542,9.709,9.514,9.628,176987,0
2009-12-28,9.646,9.74,9.4234,9.514,334170,0
2009-12-29,9.6,9.6,9.3042,9.3524,438529,0
2009-12-30,9.3202,9.4303,9.2878,9.4096,581523,0
2009-12-31,9.4303,9.4957,9.1441,9.2007,698290,0
2010-01-04,9.3593,9.4878,9.2413,9.4719,972114,0
2010-01-05,9.505,9.52,9.3132,9.4096,806632,0
2010-01-06,9.3426,9.628,9.3426,9.4373,1436347,0
2010-01-07,9.3838,9.533,9.2248,9.3672,747641,0
2010-01-08,9.3426,9.3593,9.1517,9.1594,517197,0
2010-01-11,9.3042,9.628,9.217,9.2326,569084,0
2010-01-12,9.1064,9.168,8.8982,8.9057,711763,0
2010-01-13,8.9859,9.0655,8.9612,9.0655,521952,0
2010-01-14,8.9773,9.1133,8.9528,9.0323,330644,0
2010-01-15,9.0817,9.1594,8.9859,9.0732,993357,0
2010-01-19,9.0732,9.3672,9.0257,9.3358,734100,0
2010-01-20,9.217,9.3916,9.1373,9.3593,791746,0
2010-01-21,9.4005,9.4303,9.1766,9.2093,1371590,0
2010-01-22,9.217,9.327,9.1064,9.1441,1018651,0
2010-01-25,9.2326,9.2326,9.0475,9.1766,797896,0
2010-01-26,9.1373,9.1766,9.0018,9.04,581213,0
2010-01-27,9.0093,9.0902,8.8327,9.0817,730044,0
2010-01-28,9.0018,9.0817,8.8244,9.0018,755381,0
2010-01-29,9.0018,9.1766,8.8908,9.04,870961,0
2010-02-01,9.0978,9.2548,9.0257,9.1297,622417,0
2010-02-02,9.168,9.4234,9.1517,9.3358,1060124,0
2010-02-03,9.2636,9.3426,9.2007,9.249,667434,0
2010-02-04,9.2007,9.2955,8.8662,8.9057,766681,0
2010-02-05,8.9208,9.0655,8.7714,9.04,527293,0
2010-02-08,9.0018,9.1133,8.841,8.8662,518613,0
2010-02-09,8.9859,9.0978,8.6982,8.8244,811608,0
2010-02-10,8.8017,9.0257,8.6027,8.8662,650107,0
2010-02-11,8.8175,9.0323,8.6669,8.9933,453438,0
2010-02-12,8.8493,9.0655,8.8244,9.0475,505630,0
2010-02-16,9.1594,9.249,9.0177,9.2326,554536,0
2010-02-17,9.3042,9.3524,9.217,9.2413,721727,0
2010-02-18,9.2548,9.4551,9.1766,9.4303,436759,0
2010-02-19,9.3916,9.704,9.3838,9.615,824490,0
2010-02-22,9.688,9.82,9.559,9.559,1090384,0
2010-02-23,8.5877,9.2878,8.5877,9.1766,2981702,0
2010-02-24,9.2413,9.2413,9.1297,9.1594,1230325,0
2010-02-25,9.0257,9.1766,9.0177,9.1064,953297,0
2010-02-26,9.0902,9.1297,8.9528,8.9859,1427869,0
2010-03-01,9.0257,9.1853,8.9612,9.0323,792842,0
2010-03-02,9.0817,9.1853,8.841,8.8982,2030076,0
2010-03-03,8.9444,9.0655,8.8982,9.0093,2249286,0
2010-03-04,9.0093,9.3524,9.0093,9.3426,504019,0
2010-03-05,9.3838,9.793,9.3838,9.723,1125845,0
2010-03-08,9.776,9.948,9.74,9.939,860027,0
2010-03-09,9.926,10.402,9.88,10.085,2290769,0
2010-03-10,10.068,10.212,9.997,10.085,1029474,0
2010-03-11,9.948,10.004,9.807,10.004,1279072,0
2010-03-12,10.068,10.188,10.029,10.132,984522,0
2010-03-15,10.141,10.244,10.037,10.196,728063,0
2010-03-16,10.277,10.474,10.236,10.434,1070608,0
2010-03-17,10.434,10.603,10.388,10.458,669476,0
2010-03-18,10.434,10.588,10.355,10.5,570156,0
2010-03-19,10.554,10.603,10.236,10.252,2128516,0
2010-03-22,10.173,10.307,10.077,10.277,1410495,0
2010-03-23,10.252,10.458,10.158,10.402,910237,0
2010-03-24,10.316,10.611,10.316,10.388,770888,0
2010-03-25,10.458,10.634,10.269,10.277,1072111,0
2010-03-26,10.347,10.483,10.277,10.355,875713,0
2010-03-29,10.363,10.458,10.283,10.379,720521,0
2010-03-30,10.402,10.467,10.323,10.411,644910,0
2010-03-31,10.388,10.388,10.053,10.099,913194,0
2010-04-01,10.141,10.188,9.974,10.124,673547,0
2010-04-05,10.158,10.388,10.141,10.388,415269,0
2010-04-06,10.277,10.682,10.277,10.673,721148,0
2010-04-07,10.626,10.897,10.626,10.8,1291308,0
2010-04-08,10.768,10.873,10.665,10.698,886279,0
2010-04-09,10.691,11.025,10.603,10.985,681076,0
2010-04-12,10.921,11.041,10.835,10.857,845805,0
2010-04-13,10.851,11.288,10.754,11.233,985776,0
2010-04-14,11.288,11.479,11.16,11.463,883812,0
2010-04-15,11.407,11.463,10.905,10.905,895473,0
2010-04-16,10.835,10.921,10.515,10.641,1668057,0
2010-04-19,10.588,10.786,10.474,10.754,813145,0
2010-04-20,10.794,10.842,10.641,10.842,1122200,0
2010-04-21,10.835,11.266,10.818,11.225,698989,0
2010-04-22,11.088,11.327,11.008,11.257,412143,0
2010-04-23,11.302,11.552,11.175,11.552,623648,0
2010-04-26,11.504,11.845,11.504,11.812,698920,0
2010-04-27,11.725,11.862,11.407,11.421,1044912,0
2010-04-28,11.496,11.566,11.301,11.327,814365,0
2010-04-29,11.472,12.077,11.472,12.077,813299,0
2010-04-30,12.077,12.14,11.782,11.964,1482119,0
2010-05-03,12.012,12.57,11.924,12.396,1517751,0
2010-05-04,12.347,12.57,11.98,12.426,1348380,0
2010-05-05,12.275,12.74,12.147,12.609,2001975,0
2010-05-06,12.521,12.74,11.671,12.243,2559237,0
2010-05-07,12.123,12.417,11.782,11.988,2235673,0
2010-05-10,12.658,13.001,12.459,12.68,1741695,0
2010-05-11,12.443,12.808,12.307,12.634,1847776,0
2010-05-12,12.706,12.954,12.626,12.929,2179606,0
2010-05-13,12.881,12.954,12.505,12.618,1018502,0
2010-05-14,12.513,12.513,12.269,12.467,1249109,0
2010-05-17,12.546,12.903,12.044,12.643,1594169,0
2010-05-18,12.842,12.894,11.964,12.084,1202986,0
2010-05-19,11.988,12.204,11.622,11.893,963825,0
2010-05-20,11.504,11.775,11.152,11.167,1552966,0
2010-05-21,10.985,11.662,10.914,11.662,1566729,0
2010-05-24,11.638,11.812,11.479,11.504,785296,0
2010-05-25,11.034,11.504,10.93,11.445,914438,0
2010-05-26,11.646,11.924,11.421,11.518,1124529,0
2010-05-27,11.869,12.173,11.725,12.164,969291,0
2010-05-28,12.132,12.155,11.789,11.98,1239506,0
2010-06-01,11.877,11.924,11.472,11.472,1302886,0
2010-06-02,11.463,11.805,11.369,11.75,1449103,0
2010-06-03,11.837,11.917,11.575,11.622,1050328,0
2010-06-04,11.239,11.496,11.041,11.057,1227553,0
2010-06-07,11.088,11.351,10.921,10.946,724658,0
2010-06-08,10.968,11.088,10.588,11.07,893628,0
2010-06-09,11.167,11.428,11.041,11.182,985039,0
2010-06-10,11.385,11.54,11.248,11.504,1624722,0
2010-06-11,11.239,11.63,11.063,11.614,1048401,0
2010-06-14,11.671,12.07,11.591,12.029,2137863,0
2010-06-15,11.996,12.443,11.869,12.363,1907970,0
2010-06-16,12.25,12.387,11.828,11.924,2564978,0
2010-06-17,11.924,11.949,11.622,11.869,2784320,0
2010-06-18,11.924,11.934,11.741,11.862,1728106,0
2010-06-21,11.996,12.036,11.693,11.75,1183435,0
2010-06-22,11.789,12.021,11.614,11.63,2098182,0
2010-06-23,11.591,11.775,11.428,11.606,792771,0
2010-06-24,11.54,11.646,11.273,11.334,781231,0
2010-06-25,11.392,11.709,11.239,11.6,997748,0
2010-06-28,11.63,11.679,11.445,11.511,603385,0
2010-06-29,11.319,11.319,11.017,11.079,1112277,0
2010-06-30,11.067,11.429,10.988,11.075,1247833,0
2010-07-01,11.07,11.16,10.8,11.034,1261768,0
2010-07-02,11.136,11.136,10.57,10.73,1272013,0
2010-07-06,11,11.025,10.307,10.388,1211096,0
2010-07-07,10.467,11.063,10.467,11.017,1443584,0
2010-07-08,11.136,11.257,10.921,11.096,1350752,0
2010-07-09,11.057,11.334,11.034,11.257,885614,0
2010-07-12,11.182,11.407,11.112,11.351,756656,0
2010-07-13,11.518,11.837,11.436,11.686,1091866,0
2010-07-14,11.614,11.63,11.334,11.4,1360275,0
2010-07-15,11.414,11.421,11.088,11.334,871934,0
2010-07-16,11.239,11.266,10.993,11.048,1782304,0
2010-07-19,11.057,11.144,10.921,11.112,946861,0
2010-07-20,10.976,11.327,10.809,11.31,809929,0
2010-07-21,11.421,11.454,11.112,11.191,1624040,0
2010-07-22,11.351,11.789,11.351,11.716,1101567,0
2010-07-23,11.638,11.973,11.454,11.958,1001268,0
2010-07-26,12.012,12.307,11.886,12.292,1157914,0
2010-07-27,12.363,12.482,12.14,12.292,978411,0
2010-07-28,12.226,12.426,12.18,12.292,658900,0
2010-07-29,12.459,12.529,12.07,12.235,798924,0
2010-07-30,12.07,12.459,11.949,12.355,1843210,0
2010-08-02,12.546,12.713,12.417,12.577,1447668,0
2010-08-03,12.521,12.782,12.379,12.603,1811699,0
2010-08-04,12.603,12.748,12.498,12.626,1281974,0
2010-08-05,12.505,12.706,12.467,12.57,633745,0
2010-08-06,12.387,12.546,12.173,12.475,626473,0
2010-08-09,12.587,12.808,12.475,12.768,529945,0
2010-08-10,12.554,12.643,12.34,12.521,1072020,0
2010-08-11,12.26,12.426,12.14,12.269,976982,0
2010-08-12,12.07,12.417,11.988,12.084,1305515,0
2010-08-13,12.044,12.084,11.901,11.901,903756,0
2010-08-16,11.805,12.18,11.709,12.077,534871,0
2010-08-17,12.218,12.529,12.115,12.475,751524,0
2010-08-18,12.498,12.68,12.25,12.459,575010,0
2010-08-19,12.387,12.467,12.061,12.061,1028243,0
2010-08-20,12.004,12.077,11.877,12.036,564308,0
2010-08-23,12.091,12.14,11.798,11.812,445451,0
2010-08-24,11.646,11.934,11.504,11.798,747532,0
2010-08-25,11.716,12.173,11.671,12.132,869082,0
2010-08-26,12.155,12.211,11.869,11.949,508925,0
2010-08-27,12.07,12.091,11.734,12.091,458244,0
2010-08-30,12.029,12.164,11.901,11.964,828671,0
2010-08-31,11.913,12.234,11.825,12.179,682173,0
2010-09-01,12.363,12.731,12.26,12.731,754884,0
2010-09-02,12.722,12.754,12.594,12.706,574922,0
2010-09-03,12.816,13.048,12.816,12.975,901326,0
2010-09-07,12.929,12.975,12.748,12.754,411077,0
2010-09-08,12.816,12.992,12.713,12.782,437669,0
2010-09-09,12.96,12.96,12.396,12.505,827057,0
2010-09-10,12.521,12.713,12.482,12.618,399710,0
2010-09-13,12.731,12.936,12.609,12.894,432183,0
2010-09-14,12.881,13.121,12.791,13.024,676792,0
2010-09-15,12.96,13.238,12.903,13.224,1131030,0
2010-09-16,13.158,13.261,12.96,13.15,605225,0
2010-09-17,13.238,13.357,13.031,13.216,1087180,0
2010-09-20,13.279,13.622,13.192,13.606,1577136,0
2010-09-21,13.598,13.598,13.113,13.2,1327919,0
2010-09-22,13.136,13.279,13.001,13.071,4208690,0
2010-09-23,12.911,13.113,12.768,12.768,1505014,0
2010-09-24,12.945,13.384,12.945,13.305,690577,0
2010-09-27,13.288,13.333,12.872,12.992,898130,0
2010-09-28,13.031,13.08,12.68,12.985,1129982,0
2010-09-29,12.894,12.992,12.722,12.945,994429,0
2010-09-30,13.021,13.163,12.765,12.777,858497,0
2010-10-01,12.872,12.985,12.722,12.881,842531,0
2010-10-04,12.85,12.945,12.658,12.929,554895,0
2010-10-05,13.08,13.392,12.985,13.326,1095580,0
2010-10-06,13.27,13.35,12.816,12.865,1636242,0
2010-10-07,12.968,13.024,12.68,12.731,913628,0
2010-10-08,12.8,12.859,12.594,12.782,579124,0
2010-10-11,12.8,12.816,12.672,12.748,557710,0
2010-10-12,12.748,13.054,12.672,12.774,1190846,0
2010-10-13,12.865,13.23,12.774,13.048,1242238,0
2010-10-14,13.063,13.097,12.834,12.968,636036,0
2010-10-15,12.945,12.96,12.731,12.748,859128,0
2010-10-18,12.791,12.911,12.706,12.911,624536,0
2010-10-19,12.748,12.975,12.57,12.697,1679509,0
2010-10-20,12.762,13.088,12.754,12.881,1087812,0
2010-10-21,12.903,13.001,12.713,12.834,913920,0
2010-10-22,12.872,12.903,12.722,12.842,505819,0
2010-10-25,12.903,12.992,12.872,12.929,1463366,0
2010-10-26,12.825,13.08,12.706,12.865,717925,0
2010-10-27,12.762,12.881,12.513,12.618,885272,0
2010-10-28,12.706,12.8,12.459,12.603,735773,0
2010-10-29,12.591,13.113,12.591,12.907,1700523,0
2010-11-01,12.929,13.305,12.929,13.23,1098857,0
2010-11-02,13.445,13.598,13.401,13.428,1555850,0
2010-11-03,13.423,13.46,13.246,13.384,734704,0
2010-11-04,13.55,13.75,13.453,13.741,1182806,0
2010-11-05,13.717,13.876,13.701,13.796,574797,0
2010-11-08,13.709,13.764,13.527,13.653,583927,0
2010-11-09,13.67,13.741,13.144,13.208,1056166,0
2010-11-10,13.254,13.409,13.113,13.224,538863,0
2010-11-11,13.105,13.34,13.105,13.23,491039,0
2010-11-12,13.128,13.288,13.031,13.054,435872,0
2010-11-15,13.097,13.136,12.834,12.865,534931,0
2010-11-16,12.731,12.842,12.26,12.371,704851,0
2010-11-17,12.363,12.529,12.299,12.482,409000,0
2010-11-18,12.618,12.65,12.475,12.513,436300,0
2010-11-19,12.41,12.529,12.379,12.498,280333,0
2010-11-22,12.434,12.618,12.426,12.57,379811,0
2010-11-23,12.41,12.57,12.363,12.459,662763,0
2010-11-24,12.603,12.992,12.603,12.96,853846,0
2010-11-26,12.865,13.04,12.865,12.975,174950,0
2010-11-29,12.929,12.975,12.706,12.903,624473,0
2010-11-30,12.772,12.862,12.709,12.765,1658583,0
2010-12-01,12.992,13.08,12.859,13.031,1436060,0
2010-12-02,13.071,13.224,13.001,13.216,1276164,0
2010-12-03,13.158,13.23,13.001,13.2,338795,0
2010-12-06,13.183,13.401,12.992,13.357,856233,0
2010-12-07,13.496,13.821,13.46,13.725,2018328,0
2010-12-08,13.756,13.756,13.511,13.598,2057420,0
2010-12-09,13.678,13.741,13.55,13.606,1513884,0
2010-12-10,13.622,13.956,13.606,13.764,1543323,0
2010-12-13,13.829,14.1,13.805,13.942,1549173,0
2010-12-14,13.956,13.956,13.541,13.581,2089495,0
2010-12-15,13.557,13.717,13.428,13.428,2298456,0
2010-12-16,13.46,13.615,13.409,13.558,1164160,0
2010-12-17,13.564,13.701,13.532,13.581,1040369,0
2010-12-20,13.66,13.781,13.622,13.685,649831,0
2010-12-21,13.734,13.9,13.653,13.9,421520,0
2010-12-22,13.891,14.027,13.829,13.971,1027387,0
2010-12-23,13.924,13.971,13.756,13.829,1003924,0
2010-12-27,13.814,13.933,13.796,13.908,314664,0
2010-12-28,13.933,14.044,13.821,13.971,932793,0
2010-12-29,14.034,14.034,13.938,13.992,352625,0
2010-12-30,14.008,14.049,13.967,13.967,452505,0
2010-12-31,13.933,14.062,13.8,13.857,484094,0
2011-01-03,14.037,14.29,13.868,14.25,604262,0
2011-01-04,14.29,14.322,13.852,14.1,921509,0
2011-01-05,14.044,14.322,14.012,14.139,893074,0
2011-01-06,14.115,14.178,13.915,13.942,681063,0
2011-01-07,14.012,14.178,13.852,14.075,1442446,0
2011-01-10,14.037,14.331,13.9,14.235,838469,0
2011-01-11,14.281,14.322,14.131,14.235,625437,0
2011-01-12,14.331,14.376,14.244,14.356,763293,0
2011-01-13,14.331,14.385,14.244,14.385,439961,0
2011-01-14,14.504,14.774,14.459,14.61,792641,0
2011-01-18,14.578,14.704,14.489,14.513,1123181,0
2011-01-19,14.539,14.553,14.409,14.513,1073415,0
2011-01-20,14.418,14.761,14.401,14.704,1319798,0
2011-01-21,14.801,15.008,14.722,14.96,804292,0
2011-01-24,14.951,15.112,14.905,15,455614,0
2011-01-25,14.912,15.134,14.849,15.134,672115,0
2011-01-26,15.152,15.397,15.112,15.279,1057876,0
2011-01-27,15.326,15.566,15.295,15.462,1089928,0
2011-01-28,15.39,15.485,15.143,15.152,2139226,0
2011-01-31,15.257,15.314,15.134,15.314,1117734,0
2011-02-01,15.397,15.572,15.215,15.405,1215570,0
2011-02-02,15.358,15.628,15.358,15.542,582686,0
2011-02-03,15.499,15.653,15.437,15.565,739943,0
2011-02-04,15.534,15.589,15.358,15.551,732809,0
2011-02-07,15.534,15.829,15.518,15.73,1080636,0
2011-02-08,15.693,15.823,15.509,15.612,546880,0
2011-02-09,15.542,15.645,15.462,15.581,353758,0
2011-02-10,15.517,15.676,15.476,15.668,498844,0
2011-02-11,15.605,15.787,15.581,15.73,569536,0
2011-02-14,15.709,15.797,15.636,15.684,441060,0
2011-02-15,15.302,15.636,15.199,15.286,1578714,0
2011-02-16,15.318,15.518,15.175,15.286,1026425,0
2011-02-18,15.499,15.525,15.34,15.452,465217,0
2011-02-22,15.358,15.526,15.088,15.152,723391,0
2011-02-23,15.134,15.31,14.817,14.84,864490,0
2011-02-24,14.81,15,14.656,14.96,1133808,0
2011-02-25,14.979,15.243,14.955,15.235,883859,0
2011-02-28,15.278,15.785,15.262,15.728,1395741,0
2011-03-01,15.725,15.756,15.276,15.347,1591312,0
2011-03-02,15.356,15.508,15.243,15.292,1217315,0
2011-03-03,15.437,15.572,15.372,15.565,803383,0
2011-03-04,15.572,15.748,15.558,15.748,1864691,0
2011-03-07,15.719,15.933,15.565,15.844,1205207,0
2011-03-08,15.765,16.222,15.756,16.036,1329301,0
2011-03-09,16.079,16.111,15.901,15.925,1236015,0
2011-03-10,15.789,15.806,15.628,15.653,764500,0
2011-03-11,15.517,15.86,15.517,15.797,540709,0
2011-03-14,15.595,15.901,15.595,15.731,837293,0
2011-03-15,15.421,15.676,15.283,15.55,1370590,0
2011-03-16,15.508,15.55,15.004,15.268,1672895,0
2011-03-17,15.44,15.502,15.252,15.326,748457,0
2011-03-18,15.452,15.621,15.3,15.612,2465459,0
2011-03-21,15.719,16.055,15.719,16.045,692723,0
2011-03-22,16.045,16.096,15.941,16.027,1052159,0
2011-03-23,16.036,16.045,15.789,15.844,918283,0
2011-03-24,15.901,15.967,15.645,15.95,979748,0
2011-03-25,15.941,16.175,15.941,16.071,1099675,0
2011-03-28,16.111,16.117,15.967,16.055,1098100,0
2011-03-29,16.103,16.429,15.933,16.303,1892940,0
2011-03-30,16.368,16.783,16.334,16.735,1589459,0
2011-03-31,16.687,16.737,16.608,16.616,1093169,0
2011-04-01,16.713,16.713,16.326,16.439,1212354,0
2011-04-04,16.513,16.567,16.288,16.334,795186,0
2011-04-05,16.271,16.392,16.192,16.207,1308207,0
2011-04-06,16.222,16.236,16.079,16.088,683906,0
2011-04-07,16.063,16.122,15.779,15.83,971280,0
2011-04-08,15.893,15.95,15.55,15.662,928683,0
2011-04-11,15.653,15.815,15.565,15.645,836379,0
2011-04-12,15.595,15.719,15.517,15.533,672351,0
2011-04-13,15.55,15.731,15.46,15.653,971909,0
2011-04-14,15.55,16.222,15.55,16.167,1065261,0
2011-04-15,16.103,16.384,16.103,16.334,685531,0
2011-04-18,16.167,16.31,16.027,16.236,817530,0
2011-04-19,16.295,16.464,16.271,16.429,365157,0
2011-04-20,16.625,16.686,16.464,16.678,831526,0
2011-04-21,16.721,16.928,16.609,16.872,753046,0
2011-04-25,16.8,17.105,16.76,17.072,674843,0
2011-04-26,17.112,17.337,16.952,17.216,837888,0
2011-04-27,17.208,17.427,17.128,17.337,746903,0
2011-04-28,17.322,17.828,17.314,17.571,1022646,0
2011-04-29,17.621,17.696,17.295,17.351,901253,0
2011-05-02,17.435,17.473,17.072,17.274,1162733,0
2011-05-03,17.168,17.435,16.95,17.194,922769,0
2011-05-04,17.201,17.29,16.952,17.033,560455,0
2011-05-05,16.885,17.273,16.852,17.095,916200,0
2011-05-06,17.216,17.29,16.88,16.921,707639,0
2011-05-09,16.913,17.232,16.863,17.136,797437,0
2011-05-10,17.201,17.547,17.178,17.547,915194,0
2011-05-11,17.482,17.556,17.161,17.322,1223092,0
2011-05-12,17.033,17.128,16.888,16.984,3176621,0
2011-05-13,16.993,17.072,16.952,17.033,1567173,0
2011-05-16,16.968,17.105,16.872,17.105,1979361,0
2011-05-17,17.04,17.128,16.976,17.048,778215,0
2011-05-18,17.112,17.37,16.968,17.33,612942,0
2011-05-19,17.344,17.513,17.112,17.314,719696,0
2011-05-20,17.215,17.289,16.86,16.917,1084051,0
2011-05-23,16.695,16.928,16.599,16.791,823603,0
2011-05-24,16.856,16.913,16.678,16.735,937779,0
2011-05-25,16.705,16.984,16.567,16.898,1066129,0
2011-05-26,16.872,17.232,16.76,17.072,565887,0
2011-05-27,17.143,17.265,17.038,17.143,608828,0
2011-05-31,17.356,17.502,17.209,17.455,2189097,0
2011-06-01,17.442,17.497,16.791,16.839,992763,0
2011-06-02,16.869,17.031,16.796,16.836,614430,0
2011-06-03,16.667,16.933,16.612,16.699,682681,0
2011-06-06,16.682,16.78,16.57,16.578,859515,0
2011-06-07,16.69,17.007,16.641,16.796,570316,0
2011-06-08,16.724,16.99,16.716,16.78,978201,0
2011-06-09,16.821,16.821,16.554,16.641,1094518,0
2011-06-10,16.554,16.578,16.149,16.201,1255600,0
2011-06-13,16.201,16.311,15.932,16.053,1396499,0
2011-06-14,16.192,16.431,16.116,16.351,1407673,0
2011-06-15,16.28,16.385,15.9,15.996,1257674,0
2011-06-16,16.065,16.225,15.843,16.047,1066039,0
2011-06-17,16.192,16.214,15.98,16.122,1522890,0
2011-06-20,16.078,16.36,16.062,16.327,825695,0
2011-06-21,16.423,16.528,16.385,16.506,861614,0
2011-06-22,16.457,16.894,16.441,16.78,1275876,0
2011-06-23,16.57,16.69,16.474,16.537,1910488,0
2011-06-24,16.57,16.69,16.4,16.544,1661351,0
2011-06-27,16.554,16.788,16.528,16.716,583306,0
2011-06-28,16.682,16.965,16.62,16.965,651065,0
2011-06-29,17.015,17.168,16.885,17.143,906998,0
2011-06-30,17.13,17.45,17.13,17.229,1136815,0
2011-07-01,17.265,17.572,17.207,17.524,693044,0
2011-07-05,17.515,17.79,17.482,17.725,593865,0
2011-07-06,17.732,17.943,17.714,17.772,1546629,0
2011-07-07,17.903,18.105,17.846,17.912,710189,0
2011-07-08,17.694,17.855,17.637,17.798,612333,0
2011-07-11,17.629,17.741,17.443,17.541,793326,0
2011-07-12,17.482,17.774,17.37,17.435,1229512,0
2011-07-13,17.572,17.572,17.185,17.248,742822,0
2011-07-14,17.314,17.33,17.119,17.201,849069,0
2011-07-15,17.232,17.595,17.224,17.595,686700,0
2011-07-18,17.547,17.595,17.273,17.337,685154,0
2011-07-19,17.439,17.772,17.431,17.772,512948,0
2011-07-20,17.837,17.927,17.677,17.894,328591,0
2011-07-21,17.959,18.129,17.757,17.831,823902,0
2011-07-22,17.783,17.976,17.783,17.927,628494,0
2011-07-25,17.766,17.944,17.686,17.837,519041,0
2011-07-26,17.813,17.902,17.642,17.796,610689,0
2011-07-27,17.741,17.741,17.215,17.232,856381,0
2011-07-28,17.187,17.439,17.072,17.203,517341,0
2011-07-29,17.048,17.276,16.933,17.179,968315,0
2011-08-01,17.353,17.474,17.055,17.282,1657733,0
2011-08-02,17.179,17.259,16.861,16.869,1463987,0
2011-08-03,16.852,17.031,16.423,16.973,1698802,0
2011-08-04,16.812,16.933,15.983,16.006,1862730,0
2011-08-05,16.14,16.174,15.415,15.728,1863219,0
2011-08-08,15.262,15.511,14.387,14.413,2470491,0
2011-08-09,14.696,15.867,14.395,15.867,3733008,0
2011-08-10,15.502,16.11,15.165,15.252,2092539,0
2011-08-11,15.326,16.537,15.236,16.174,1942319,0
2011-08-12,16.335,16.593,15.965,16.289,1463272,0
2011-08-15,16.311,17.095,16.311,17.07,987857,0
2011-08-16,16.843,17.055,16.667,16.957,1094877,0
2011-08-17,17.135,17.194,16.667,16.843,821145,0
2011-08-18,16.28,16.675,15.812,15.932,1652407,0
2011-08-19,15.69,16.183,15.511,15.624,1173552,0
2011-08-22,16.004,16.004,15.47,15.762,982106,0
2011-08-23,15.794,16.351,15.554,16.351,942000,0
2011-08-24,16.311,16.746,16.207,16.682,869878,0
2011-08-25,16.772,16.957,16.158,16.521,1537579,0
2011-08-26,16.348,16.519,15.942,16.503,1253894,0
2011-08-29,16.708,16.78,16.554,16.78,1131243,0
2011-08-30,16.716,17.104,16.474,17.047,1346968,0
2011-08-31,17.138,17.4,16.909,17.367,1280219,0
2011-09-01,17.378,17.506,17.095,17.185,1468835,0
2011-09-02,16.836,17.22,16.82,16.827,1183456,0
2011-09-06,16.39,17.032,16.39,16.895,1293734,0
2011-09-07,17.105,17.584,16.895,17.57,1161847,0
2011-09-08,17.511,17.698,17.317,17.455,713695,0
2011-09-09,17.276,17.406,16.627,16.739,1256323,0
2011-09-12,16.463,16.903,16.438,16.821,1046071,0
2011-09-13,16.869,16.982,16.675,16.843,1337378,0
2011-09-14,16.926,17.145,16.592,17,1040404,0
2011-09-15,17.112,17.447,17.065,17.439,1149710,0
2011-09-16,17.494,17.57,17.154,17.537,1526212,0
2011-09-19,17.196,17.439,17.129,17.218,996295,0
2011-09-20,17.293,17.494,17.145,17.145,725573,0
2011-09-21,17.121,17.209,16.218,16.225,1374413,0
2011-09-22,15.706,16.251,15.405,15.591,1724168,0
2011-09-23,15.568,15.813,15.52,15.666,1159026,0
2011-09-26,15.779,15.999,15.553,15.967,631168,0
2011-09-27,16.233,16.488,16.006,16.153,1053410,0
2011-09-28,16.196,16.196,15.422,15.453,1426452,0
2011-09-29,15.716,15.869,15.365,15.633,957578,0
2011-09-30,15.439,15.61,15.133,15.15,1352278,0
2011-10-03,14.999,15.381,14.421,14.43,1223671,0
2011-10-04,14.227,15.56,14.062,15.52,1658572,0
2011-10-05,15.479,15.52,14.461,15.161,993207,0
2011-10-06,15.097,15.901,15.031,15.884,1139421,0
2011-10-07,15.933,15.999,15.145,15.161,958607,0
2011-10-10,15.544,16.023,15.462,16.016,855010,0
2011-10-11,15.822,15.975,15.52,15.575,775852,0
2011-10-12,15.723,16.029,15.52,15.723,1205475,0
2011-10-13,15.6,15.852,15.388,15.728,654549,0
2011-10-14,15.901,16.267,15.86,16.218,674820,0
2011-10-17,16.106,16.144,15.837,15.919,1091644,0
2011-10-18,15.919,16.675,15.86,16.568,1014626,0
2011-10-19,16.519,16.632,16.275,16.366,801588,0
2011-10-20,16.341,16.495,16.023,16.472,885925,0
2011-10-21,16.885,17.065,16.618,17.065,896439,0
2011-10-24,17.163,17.658,16.91,17.616,1276864,0
2011-10-25,17.457,17.573,17.088,17.426,1466406,0
2011-10-26,17.6,17.764,17.301,17.684,1164435,0
2011-10-27,18.179,18.683,17.984,18.31,2748711,0
2011-10-28,18.398,18.88,18.243,18.561,1188177,0
2011-10-31,18.454,18.653,18.24,18.323,1260439,0
2011-11-01,17.915,18.479,17.728,17.883,2671781,0
2011-11-02,18.188,18.479,17.943,18.44,887820,0
2011-11-03,18.578,18.708,18.063,18.636,795794,0
2011-11-04,18.44,18.691,18.34,18.578,962532,0
2011-11-07,18.537,18.698,18.259,18.619,553620,0
2011-11-08,18.668,18.806,18.188,18.766,771377,0
2011-11-09,18.34,18.522,17.85,17.883,1015282,0
2011-11-10,18.161,18.187,17.908,18.104,488474,0
2011-11-11,18.349,18.66,18.228,18.626,1206731,0
2011-11-14,18.529,18.626,18.291,18.553,973570,0
2011-11-15,18.433,19.049,18.349,18.942,1221793,0
2011-11-16,18.731,19.293,18.66,18.935,1430268,0
2011-11-17,18.845,18.895,18.423,18.6,1050697,0
2011-11-18,18.627,19.071,18.627,19.044,1258990,0
2011-11-21,18.691,18.789,18.495,18.546,1939163,0
2011-11-22,18.626,18.748,18.406,18.546,1781098,0
2011-11-23,18.366,18.487,18.082,18.098,1635550,0
2011-11-25,18.071,18.381,18.022,18.037,387506,0
2011-11-28,18.668,18.698,18.406,18.66,1733872,0
2011-11-29,18.708,18.768,18.488,18.741,1881503,0
2011-11-30,18.983,19.639,18.983,19.605,2328814,0
2011-12-01,19.471,19.593,19.191,19.29,797406,0
2011-12-02,19.545,19.905,19.462,19.584,1406041,0
2011-12-05,20.011,20.074,19.666,19.822,1525822,0
2011-12-06,19.844,19.853,19.593,19.822,809435,0
2011-12-07,19.731,19.844,19.553,19.814,891174,0
2011-12-08,19.518,19.683,19.225,19.297,1071390,0
2011-12-09,19.358,19.683,19.206,19.518,1083745,0
2011-12-12,19.322,19.462,19.092,19.233,1701095,0
2011-12-13,19.379,19.477,18.946,19.028,1539311,0
2011-12-14,18.882,19.161,18.808,18.847,1472467,0
2011-12-15,19.092,19.143,18.882,19.044,1233063,0
2011-12-16,19.259,19.396,19.071,19.364,1724191,0
2011-12-19,19.43,19.43,19.099,19.117,1179609,0
2011-12-20,19.225,19.608,19.191,19.471,1620606,0
2011-12-21,19.477,19.51,19.267,19.372,854980,0
2011-12-22,19.462,19.666,19.462,19.575,1312128,0
2011-12-23,19.658,19.897,19.6,19.861,660985,0
2011-12-27,19.79,20.117,19.708,20.028,499684,0
2011-12-28,20.036,20.036,19.807,19.853,981106,0
2011-12-29,19.844,20.109,19.822,19.976,628500,0
2011-12-30,19.887,20.053,19.803,19.819,972730,0
2012-01-03,20.048,20.264,19.838,19.96,1809310,0
2012-01-04,19.724,19.87,19.617,19.634,2361441,0
2012-01-05,19.501,19.96,19.471,19.95,883941,0
2012-01-06,19.943,20.074,19.747,19.96,1074813,0
2012-01-09,19.913,20.117,19.781,19.87,601005,0
2012-01-10,20.125,20.371,20.074,20.198,1644656,0
2012-01-11,20.048,20.231,19.995,20.048,765598,0
2012-01-12,20.084,20.15,19.861,20.042,587627,0
2012-01-13,19.888,20.048,19.838,20.048,617578,0
2012-01-17,20.227,20.318,20.137,20.169,970615,0
2012-01-18,20.125,20.371,20.084,20.24,925502,0
2012-01-19,20.345,20.485,20.215,20.403,800293,0
2012-01-20,20.394,20.829,20.385,20.829,1105587,0
2012-01-23,20.796,20.926,20.647,20.779,1247761,0
2012-01-24,20.647,20.859,20.623,20.779,758840,0
2012-01-25,20.737,21.064,20.69,20.984,1351793,0
2012-01-26,21.122,21.221,21.042,21.107,742698,0
2012-01-27,21.088,21.204,20.82,21.164,1434521,0
2012-01-30,20.966,21.155,20.887,21.042,670081,0
2012-01-31,21.155,21.552,21.105,21.528,1422196,0
2012-02-01,21.598,21.622,21.385,21.588,2028671,0
2012-02-02,21.598,21.956,21.571,21.867,1177165,0
2012-02-03,22.129,22.276,21.891,22.251,1758284,0
2012-02-06,22.113,22.169,21.941,22.063,795593,0
2012-02-07,21.98,22.37,21.942,22.313,879705,0
2012-02-08,22.32,22.442,22.04,22.214,969139,0
2012-02-09,22.252,22.38,21.646,21.653,1894117,0
2012-02-10,21.482,21.598,21.195,21.195,1470404,0
2012-02-13,21.409,21.837,21.409,21.818,710954,0
2012-02-14,21.792,21.966,21.588,21.941,1222842,0
2012-02-15,21.972,22.023,21.448,21.598,1323065,0
2012-02-16,21.606,22.038,21.571,21.979,966259,0
2012-02-17,21.979,22.032,21.767,21.891,572349,0
2012-02-21,21.934,21.972,21.401,21.547,764081,0
2012-02-22,22.481,22.604,21.351,21.368,1051132,0
2012-02-23,21.409,21.988,21.376,21.988,876378,0
2012-02-24,22.017,22.017,21.586,21.801,918467,0
2012-02-27,21.857,22.032,21.647,21.997,770230,0
2012-02-28,22.006,22.006,21.579,21.677,660995,0
2012-02-29,21.714,21.954,21.455,21.571,1199074,0
2012-03-01,21.622,21.801,21.571,21.767,825530,0
2012-03-02,21.844,21.844,21.431,21.578,875217,0
2012-03-05,21.537,21.801,21.405,21.801,1011945,0
2012-03-06,21.613,21.849,21.498,21.537,668452,0
2012-03-07,21.658,21.818,21.47,21.767,779713,0
2012-03-08,21.849,21.899,21.422,21.47,1168509,0
2012-03-09,21.47,21.844,21.422,21.553,847862,0
2012-03-12,21.596,22.057,21.529,21.844,917753,0
2012-03-13,22.008,22.42,21.967,22.305,1026228,0
2012-03-14,22.387,22.594,22.288,22.32,632546,0
2012-03-15,22.343,22.46,22.262,22.46,652037,0
2012-03-16,22.54,22.757,22.42,22.74,1350993,0
2012-03-19,22.693,23.104,22.625,22.996,699138,0
2012-03-20,22.814,23.111,22.791,22.882,553994,0
2012-03-21,22.981,23.021,22.791,22.798,345245,0
2012-03-22,22.603,22.64,22.288,22.586,502681,0
2012-03-23,22.656,23.011,22.55,22.981,638805,0
2012-03-26,23.137,23.541,23.079,23.465,1014617,0
2012-03-27,23.517,23.581,23.366,23.416,1019214,0
2012-03-28,23.41,23.508,23.202,23.425,1208399,0
2012-03-29,23.137,23.517,23.137,23.482,720520,0
2012-03-30,23.625,23.835,23.448,23.736,1382373,0
2012-04-02,23.656,24.067,23.524,23.935,1357801,0
2012-04-03,23.861,23.935,23.425,23.482,1583892,0
2012-04-04,23.202,23.517,23.054,23.432,1723022,0
2012-04-05,23.351,23.78,23.326,23.761,1029716,0
2012-04-09,23.342,23.581,23.245,23.333,1161926,0
2012-04-10,23.375,23.482,22.625,22.648,1620569,0
2012-04-11,22.937,23.128,22.814,23.079,1333494,0
2012-04-12,23.145,23.425,23.079,23.275,1161884,0
2012-04-13,23.253,23.392,23.193,23.302,1653534,0
2012-04-16,23.456,24.017,23.456,23.813,1519804,0
2012-04-17,23.31,23.581,23.245,23.401,5803568,0
2012-04-18,23.351,23.442,23.12,23.31,1841809,0
2012-04-19,23.401,23.517,23.226,23.491,2431368,0
2012-04-20,23.721,24.067,23.608,23.978,1468190,0
2012-04-23,23.688,23.952,23.383,23.861,1944032,0
2012-04-24,23.821,24.446,23.821,24.446,1657436,0
2012-04-25,24.728,24.836,24.529,24.687,1251517,0
2012-04-26,24.646,24.883,24.588,24.826,1644007,0
2012-04-27,24.924,25.263,24.759,25.123,1967024,0
2012-04-30,25.129,25.129,24.8,25.02,2746911,0
2012-05-01,25.141,25.386,24.899,24.899,2280436,0
2012-05-02,24.826,25.403,24.784,25.27,1355588,0
2012-05-03,25.222,25.386,25.057,25.09,1171418,0
2012-05-04,24.942,24.982,24.677,24.792,1123640,0
2012-05-07,24.728,25.123,24.637,25.034,665099,0
2012-05-08,24.844,25.034,24.701,24.973,684848,0
2012-05-09,24.651,24.998,24.612,24.701,909227,0
2012-05-10,24.435,24.809,24.378,24.636,1648478,0
2012-05-11,24.455,24.883,24.446,24.759,908612,0
2012-05-14,24.538,24.588,24.225,24.255,979828,0
2012-05-15,24.338,24.381,24.103,24.225,863841,0
2012-05-16,24.315,24.348,24.026,24.085,875717,0
2012-05-17,24.085,24.093,23.383,23.41,2838969,0
2012-05-18,23.375,23.64,23.178,23.178,967595,0
2012-05-21,23.284,23.508,23.037,23.333,1853997,0
2012-05-22,23.442,23.45,23.137,23.17,1199674,0
2012-05-23,22.996,23.086,22.782,22.989,2005855,0
2012-05-24,23.021,23.193,22.898,23.185,925471,0
2012-05-25,23.245,23.366,23.17,23.268,1246703,0
2012-05-29,23.425,23.805,23.36,23.714,1407723,0
2012-05-30,23.541,23.615,23.095,23.104,1102136,0
2012-05-31,23.087,23.481,22.854,23.372,1081641,0
2012-06-01,22.886,23.107,22.71,22.833,1755600,0
2012-06-04,22.904,23.317,22.823,22.929,1104641,0
2012-06-05,22.833,23.409,22.801,23.308,1094309,0
2012-06-06,23.39,23.888,23.308,23.879,2752310,0
2012-06-07,24.152,24.344,23.58,23.623,1162092,0
2012-06-08,23.549,23.947,23.549,23.888,864698,0
2012-06-11,24.106,24.135,23.175,23.182,1370771,0
2012-06-12,23.308,23.623,23.182,23.623,701548,0
2012-06-13,23.664,23.922,23.349,23.531,985521,0
2012-06-14,23.531,24.046,23.531,24.006,786509,0
2012-06-15,24.013,24.23,23.83,24.23,1885042,0
2012-06-18,24.021,24.395,23.971,24.198,1016673,0
2012-06-19,24.22,24.776,24.152,24.42,1279388,0
2012-06-20,24.469,24.651,24.378,24.569,993787,0
2012-06-21,24.561,24.602,24.013,24.106,1338154,0
2012-06-22,24.278,24.329,23.747,24.006,12348075,0
2012-06-25,23.814,24.368,23.814,24.204,1306365,0
2012-06-26,24.242,24.411,24.119,24.23,1599501,0
2012-06-27,24.313,24.479,24.013,24.061,1566855,0
2012-06-28,24.013,24.361,23.888,24.344,1436592,0
2012-06-29,24.8,25.461,24.707,25.401,1689645,0
2012-07-02,25.567,25.64,25.274,25.39,1719962,0
2012-07-03,25.415,25.604,25.367,25.604,727198,0
2012-07-05,25.498,25.64,25.29,25.341,1270580,0
2012-07-06,25.142,25.715,25.074,25.682,615467,0
2012-07-09,25.688,25.905,25.489,25.825,1450054,0
2012-07-10,25.815,25.879,25.441,25.541,1316770,0
2012-07-11,25.504,25.648,25.208,25.482,1270998,0
2012-07-12,25.208,26.048,25.198,25.871,1092500,0
2012-07-13,25.905,26.187,25.886,26.146,477791,0
2012-07-16,26.204,26.394,26.088,26.27,886960,0
2012-07-17,26.419,26.835,26.187,26.744,946202,0
2012-07-18,26.624,26.723,26.497,26.666,798806,0
2012-07-19,26.661,26.718,26.213,26.446,1249971,0
2012-07-20,26.353,26.495,26.138,26.41,1240257,0
2012-07-23,25.94,26.222,25.815,26.129,833547,0
2012-07-24,26.195,26.363,25.89,26.037,811526,0
2012-07-25,26.196,26.286,25.895,26.153,795035,0
2012-07-26,26.463,26.744,26.345,26.511,478674,0
2012-07-27,26.561,26.925,26.561,26.736,515919,0
2012-07-30,26.818,27.01,26.619,26.619,498986,0
2012-07-31,28.43,28.43,26.959,27.178,2130758,0
2012-08-01,27.25,27.665,27.192,27.308,1039035,0
2012-08-02,27.082,27.633,27.044,27.615,898795,0
2012-08-03,27.871,27.972,27.656,27.762,838618,0
2012-08-06,27.772,27.84,27.45,27.573,882326,0
2012-08-07,27.589,27.68,27.283,27.516,552578,0
2012-08-08,27.433,27.589,27.323,27.374,709235,0
2012-08-09,27.391,27.541,27.293,27.357,715736,0
2012-08-10,27.258,27.472,27.25,27.349,435381,0
2012-08-13,27.374,27.498,27.293,27.364,971627,0
2012-08-14,27.418,27.68,27.418,27.549,658281,0
2012-08-15,27.615,27.956,27.498,27.94,559580,0
2012-08-16,27.85,28.113,27.665,28.07,575554,0
2012-08-17,28.013,28.088,27.84,27.897,628986,0
2012-08-20,28.047,28.438,27.756,27.888,1120545,0
2012-08-21,27.888,27.997,27.707,27.739,1875208,0
2012-08-22,27.641,27.856,27.581,27.689,732881,0
2012-08-23,27.625,27.807,27.433,27.549,826374,0
2012-08-24,27.541,27.716,27.463,27.648,953141,0
2012-08-27,27.85,27.964,27.749,27.906,753548,0
2012-08-28,27.85,28.122,27.772,28.098,485864,0
2012-08-29,28.279,28.279,28.056,28.263,604825,0
2012-08-30,28.104,28.279,28.056,28.254,532417,0
2012-08-31,28.412,28.431,28.2,28.311,1343163,0
2012-09-04,28.411,28.54,28.151,28.402,814327,0
2012-09-05,28.578,28.605,28.093,28.228,969900,0
2012-09-06,28.387,28.586,28.346,28.463,625436,0
2012-09-07,28.486,28.64,28.328,28.463,454178,0
2012-09-10,28.42,28.531,28.185,28.38,711409,0
2012-09-11,28.278,28.37,28.16,28.337,511039,0
2012-09-12,28.723,28.723,28.38,28.463,479236,0
2012-09-13,28.495,29.041,28.495,29.019,593782,0
2012-09-14,29.082,29.538,29.033,29.278,765338,0
2012-09-17,29.118,29.437,28.882,28.933,461755,0
2012-09-18,28.866,28.866,28.513,28.556,445309,0
2012-09-19,28.571,28.687,28.43,28.438,701175,0
2012-09-20,28.311,28.463,27.909,28.06,1212253,0
2012-09-21,28.246,28.261,27.95,27.959,1782941,0
2012-09-24,27.808,28.127,27.725,27.942,727097,0
2012-09-25,28.06,28.211,27.851,27.851,908749,0
2012-09-26,27.9,28.093,27.817,27.909,775203,0
2012-09-27,28.017,28.16,27.909,28.017,666811,0
2012-09-28,27.861,28.041,27.804,27.922,458350,0
2012-10-01,27.966,27.992,27.369,27.656,767211,0
2012-10-02,27.697,27.763,27.456,27.725,627034,0
2012-10-03,27.749,28.168,27.732,27.95,355821,0
2012-10-04,28.101,28.353,27.808,28.084,475846,0
2012-10-05,28.134,28.513,28.025,28.387,676348,0
2012-10-08,28.278,28.478,28.151,28.471,504102,0
2012-10-09,28.463,28.605,28.253,28.556,943105,0
2012-10-10,28.513,28.671,28.393,28.664,642097,0
2012-10-11,28.765,28.848,28.513,28.513,573098,0
2012-10-12,28.531,28.664,28.42,28.504,566931,0
2012-10-15,28.513,28.832,28.411,28.815,515270,0
2012-10-16,28.848,29.033,28.64,28.713,512955,0
2012-10-17,28.749,28.84,28.311,28.471,626854,0
2012-10-18,28.478,28.513,28.246,28.278,878064,0
2012-10-19,28.246,28.586,28.043,28.084,914858,0
2012-10-22,28.455,28.471,27.773,27.959,1108528,0
2012-10-23,27.861,27.998,27.498,27.913,468722,0
2012-10-24,27.984,28.11,27.74,28,511225,0
2012-10-25,28.093,28.237,27.624,27.817,804918,0
2012-10-26,27.834,27.942,27.46,27.798,513875,0
2012-10-31,28.681,28.961,27.964,28.961,1308372,0
2012-11-01,28.973,29.269,28.815,29.169,1414700,0
2012-11-02,29.295,29.511,29.142,29.329,635467,0
2012-11-05,29.302,29.456,28.948,29.269,389509,0
2012-11-06,29.147,29.689,29.08,29.301,2618939,0
2012-11-07,29.132,29.724,29.055,29.714,3063522,0
2012-11-08,29.648,29.988,29.565,29.573,687839,0
2012-11-09,29.839,29.849,29.456,29.638,653087,0
2012-11-12,29.638,29.681,29.235,29.594,397957,0
2012-11-13,29.588,29.814,29.285,29.674,464760,0
2012-11-14,29.722,29.814,28.973,29.126,846064,0
2012-11-15,29.142,29.472,28.782,29.067,782308,0
2012-11-16,29.038,29.284,28.496,28.827,1125207,0
2012-11-19,29.15,29.62,28.948,29.594,652228,0
2012-11-20,29.612,29.93,29.494,29.93,852643,0
2012-11-21,29.984,30.151,29.839,30.117,1684851,0
2012-11-23,30.232,30.359,29.961,30.222,241329,0
2012-11-26,30.226,30.662,29.939,30.2,961753,0
2012-11-27,30.023,30.2,29.446,29.858,934322,0
2012-11-28,29.839,29.867,29.428,29.739,1025239,0
2012-11-29,29.858,30.151,29.345,29.789,701213,0
2012-11-30,29.776,30.028,29.463,29.521,1753778,0
2012-12-03,29.629,30.13,29.556,30.079,633293,0
2012-12-04,30.079,30.188,29.842,29.926,570653,0
2012-12-05,29.933,29.988,29.479,29.502,788474,0
2012-12-06,29.629,29.816,29.494,29.776,879599,0
2012-12-07,29.791,29.861,29.648,29.799,1117779,0
2012-12-10,29.833,30.18,29.749,30.052,468241,0
2012-12-11,30.112,30.147,29.731,29.783,541425,0
2012-12-12,29.816,30.028,29.604,29.706,690244,0
2012-12-13,29.706,29.758,29.528,29.639,762386,0
2012-12-14,29.547,29.791,29.446,29.724,622055,0
2012-12-17,29.706,30.011,29.604,30.011,1002539,0
2012-12-18,30.052,30.266,30.002,30.259,775462,0
2012-12-19,30.205,30.587,30.121,30.553,1355337,0
2012-12-20,30.56,30.926,30.56,30.739,669883,0
2012-12-21,30.535,30.875,30.369,30.477,1646233,0
2012-12-24,30.468,30.671,30.46,30.535,325720,0
2012-12-26,30.578,30.671,30.351,30.485,683721,0
2012-12-27,30.512,30.662,30.222,30.578,358771,0
2012-12-28,30.383,30.544,30.25,30.307,502989,0
2012-12-31,30.323,30.791,30.266,30.782,492109,0
2013-01-02,31.136,31.414,30.992,31.17,574952,0
2013-01-03,31.195,31.65,31.195,31.422,804435,0
2013-01-04,31.422,31.601,31.264,31.578,542776,0
2013-01-07,31.256,31.804,31.256,31.635,698126,0
2013-01-08,31.559,31.679,31.296,31.422,528042,0
2013-01-09,31.542,31.984,31.397,31.984,704509,0
2013-01-10,32.014,32.117,31.89,31.975,656066,0
2013-01-11,31.984,31.992,31.679,31.839,709745,0
2013-01-14,31.804,31.865,31.763,31.839,329455,0
2013-01-15,31.839,31.93,31.78,31.896,644603,0
2013-01-16,32.059,32.134,31.873,32.076,637031,0
2013-01-17,32.27,32.573,32.237,32.287,522786,0
2013-01-18,32.45,32.591,32.199,32.591,503036,0
2013-01-22,32.524,32.674,32.403,32.634,616651,0
2013-01-23,32.674,32.752,32.421,32.49,360459,0
2013-01-24,32.634,33.471,32.533,32.946,1491111,0
2013-01-25,33.048,33.268,32.845,33.26,735987,0
2013-01-28,33.286,33.325,32.99,33.149,592529,0
2013-01-29,33.208,33.877,33.168,33.537,17144221,0
2013-01-30,33.529,33.622,33.343,33.498,1220477,0
2013-01-31,33.471,33.734,33.403,33.701,1291633,0
2013-02-01,33.801,34.259,33.665,34.172,985946,0
2013-02-04,34.139,34.334,33.995,34.172,1036464,0
2013-02-05,34.366,34.654,33.946,33.963,1240432,0
2013-02-06,34.047,34.139,33.801,33.971,980229,0
2013-02-07,34.121,34.181,33.767,33.807,671250,0
2013-02-08,33.885,34.071,33.706,34.071,634191,0
2013-02-11,34.13,34.46,34.13,34.181,547830,0
2013-02-12,34.24,34.35,34.107,34.13,600599,0
2013-02-13,34.249,34.393,33.724,33.885,894578,0
2013-02-14,33.825,33.868,33.436,33.445,1499896,0
2013-02-15,33.123,33.268,32.098,32.736,2682742,0
2013-02-19,32.627,32.838,32.191,32.565,1660130,0
2013-02-20,32.557,32.854,32.456,32.481,1117306,0
2013-02-21,32.371,32.403,31.771,31.992,1622214,0
2013-02-22,31.975,32.38,31.635,32.246,985702,0
2013-02-25,32.481,32.557,31.414,31.459,1291089,0
2013-02-26,31.501,31.559,30.875,31.542,2360203,0
2013-02-27,31.533,31.789,31.414,31.745,643578,0
2013-02-28,31.771,31.949,31.642,31.669,1527389,0
2013-03-01,31.626,31.821,31.203,31.735,1247223,0
2013-03-04,31.753,32.573,31.745,32.514,1017138,0
2013-03-05,32.627,33.379,32.55,33.379,1177675,0
2013-03-06,33.49,33.498,33.058,33.13,965528,0
2013-03-07,33.139,33.411,32.931,33.013,871041,0
2013-03-08,33.098,33.185,32.795,33.168,1041293,0
2013-03-11,33.123,33.123,32.598,32.871,676525,0
2013-03-12,32.759,33.048,32.71,32.912,743774,0
2013-03-13,33.023,33.56,32.427,32.455,1164171,0
2013-03-14,32.4,32.699,32.251,32.455,1254811,0
2013-03-15,32.478,32.521,32.203,32.461,1454707,0
2013-03-18,32.352,32.699,32.251,32.699,739177,0
2013-03-19,32.75,32.838,32.324,32.53,725829,0
2013-03-20,32.674,32.912,32.556,32.895,526203,0
2013-03-21,32.801,33.225,32.708,32.708,790834,0
2013-03-22,32.641,33.279,32.615,33.279,700616,0
2013-03-25,33.392,33.586,33.059,33.32,1124505,0
2013-03-26,33.406,33.654,33.373,33.618,829480,0
2013-03-27,33.501,33.533,33.209,33.533,567629,0
2013-03-28,33.596,33.721,33.365,33.431,1200808,0
2013-04-01,33.406,33.578,33.092,33.578,656064,0
2013-04-02,33.688,33.935,33.56,33.721,583241,0
2013-04-03,33.755,33.832,33.245,33.365,777115,0
2013-04-04,33.311,33.635,33.311,33.618,429789,0
2013-04-05,33.346,33.85,33.209,33.842,414088,0
2013-04-08,33.907,34.259,33.678,34.156,608616,0
2013-04-09,34.259,34.631,34.063,34.506,976036,0
2013-04-10,34.512,35.032,34.445,34.981,1354962,0
2013-04-11,34.974,35.491,34.921,35.323,1080132,0
2013-04-12,35.186,35.391,35.135,35.363,672025,0
2013-04-15,35.117,35.331,34.743,34.803,1260549,0
2013-04-16,34.921,35.519,34.614,35.501,847988,0
2013-04-17,35.206,35.391,34.819,35.074,1021561,0
2013-04-18,35.186,35.228,34.888,35.093,584235,0
2013-04-19,35.159,35.8,34.947,35.765,717020,0
2013-04-22,35.849,35.849,35.288,35.345,583405,0
2013-04-23,35.418,35.619,35.177,35.457,640848,0
2013-04-24,35.483,35.714,35.323,35.636,648969,0
2013-04-25,35.747,35.747,35.331,35.483,864882,0
2013-04-26,35.558,35.953,35.535,35.747,747835,0
2013-04-29,36.412,36.72,36.028,36.573,792346,0
2013-04-30,36.48,37.102,36.48,37.102,2040887,0
2013-05-01,37.017,37.424,36.88,37.017,1111830,0
2013-05-02,37.16,37.57,37.017,37.458,776590,0
2013-05-03,37.765,37.842,37.449,37.518,569155,0
2013-05-06,37.586,37.765,37.263,37.689,535511,0
2013-05-07,37.756,37.816,37.577,37.62,464685,0
2013-05-08,37.62,37.664,37.365,37.655,765716,0
2013-05-09,37.765,37.884,37.492,37.672,682224,0
2013-05-10,37.681,37.809,37.16,37.22,499385,0
2013-05-13,37.228,37.322,36.94,37.322,541400,0
2013-05-14,37.307,37.57,37.22,37.322,646887,0
2013-05-15,37.315,37.739,37.144,37.739,705295,0
2013-05-16,37.612,38.006,37.307,37.484,600161,0
2013-05-17,37.57,37.884,37.391,37.859,541517,0
2013-05-20,37.867,38.053,37.586,37.816,610847,0
2013-05-21,37.919,38.302,37.919,38.267,464540,0
2013-05-22,38.294,38.555,36.992,37.126,713103,0
2013-05-23,37.067,37.196,36.351,36.93,1324912,0
2013-05-24,36.778,37.058,36.334,36.982,529208,0
2013-05-28,37.417,37.563,36.386,36.676,677094,0
2013-05-29,36.361,36.386,35.586,35.917,724358,0
2013-05-30,35.84,36.232,35.756,36.174,912290,0
2013-05-31,35.979,36.31,35.65,35.659,758982,0
2013-06-03,35.747,36.208,35.331,35.962,706999,0
2013-06-04,36.002,36.258,35.196,35.619,1427166,0
2013-06-05,35.483,35.986,35.399,35.671,725012,0
2013-06-06,35.558,36.369,35.363,36.369,636356,0
2013-06-07,36.361,36.6,35.791,36.538,999204,0
2013-06-10,36.649,36.649,36.095,36.249,1143187,0
2013-06-11,35.969,36.225,35.706,35.849,906022,0
2013-06-12,35.954,36.176,35.199,35.248,806695,0
2013-06-13,35.222,36.124,35.207,36.073,825443,0
2013-06-14,36.106,36.675,35.97,36.365,760290,0
2013-06-17,36.863,37.439,36.733,36.821,1683421,0
2013-06-18,36.863,37.722,36.639,37.562,1345237,0
2013-06-19,37.62,37.69,36.098,36.176,1303392,0
2013-06-20,36.083,36.083,34.569,34.802,1653697,0
2013-06-21,34.947,36.315,34.947,35.996,2342283,0
2013-06-24,35.489,36.142,34.851,35.453,2027468,0
2013-06-25,35.679,36.039,35.152,35.832,1089981,0
2013-06-26,36.065,36.347,35.601,35.962,959845,0
2013-06-27,36.287,36.571,36.159,36.332,1036275,0
2013-06-28,36.347,36.503,35.996,36.039,1524878,0
2013-07-01,36.253,36.4,35.755,35.883,1132679,0
2013-07-02,36.048,37.268,35.996,37.07,1255043,0
2013-07-03,36.863,37.011,36.4,36.795,628259,0
2013-07-05,36.966,37.147,35.781,36.72,676259,0
2013-07-08,36.72,37.13,36.648,36.829,776456,0
2013-07-09,37.192,37.38,36.769,37.156,653528,0
2013-07-10,37.087,37.13,36.347,36.657,1164918,0
2013-07-11,37.139,37.825,37.139,37.466,1031987,0
2013-07-12,37.825,37.825,37.061,37.362,621750,0
2013-07-15,37.456,37.853,37.277,37.645,389941,0
2013-07-16,37.628,37.947,37.466,37.542,859219,0
2013-07-17,37.731,38.16,37.586,37.715,707085,0
2013-07-18,37.869,38.143,37.715,37.818,1214991,0
2013-07-19,38.239,38.34,37.963,38.17,680689,0
2013-07-22,38.205,38.499,38.086,38.34,513095,0
2013-07-23,38.42,38.428,38,38.094,600382,0
2013-07-24,38.198,38.205,36.814,37.232,1598566,0
2013-07-25,37.208,37.577,36.942,37.343,1395445,0
2013-07-26,37.259,37.259,36.932,37.105,724212,0
2013-07-29,37.011,37.343,36.829,37.113,454917,0
2013-07-30,37.156,37.249,36.726,36.726,566982,0
2013-07-31,36.814,36.899,36.133,36.142,1348373,0
2013-08-01,36.382,37.542,36.278,37.192,1835427,0
2013-08-02,36.882,37.139,36.315,36.7,1325970,0
2013-08-05,36.71,37.38,36.657,37.372,770440,0
2013-08-06,37.352,37.697,37.2,37.304,481475,0
2013-08-07,37.296,37.422,36.994,37.087,463925,0
2013-08-08,37.296,37.296,36.932,37.208,371105,0
2013-08-09,37.165,37.818,37.165,37.577,507940,0
2013-08-12,37.407,37.466,37.027,37.277,429862,0
2013-08-13,37.645,37.74,36.917,37.078,543056,0
2013-08-14,37.147,37.398,37.011,37.343,614089,0
2013-08-15,37.139,37.139,36.228,36.235,852380,0
2013-08-16,36.133,36.176,35.301,35.386,900208,0
2013-08-19,35.222,35.592,34.896,34.93,642342,0
2013-08-20,35.042,36.091,34.974,35.936,580456,0
2013-08-21,35.822,36.442,35.292,35.772,519980,0
2013-08-22,35.918,36.235,35.617,36.133,542424,0
2013-08-23,36.159,36.58,36.012,36.58,398378,0
2013-08-26,36.692,36.692,36.098,36.287,274314,0
2013-08-27,35.962,36.091,35.575,35.601,600449,0
2013-08-28,35.532,35.978,35.199,35.549,522167,0
2013-08-29,35.319,35.713,35.239,35.679,287449,0
2013-08-30,35.696,35.987,35.366,35.437,873104,0
2013-09-03,35.659,36.085,34.365,34.747,1602586,0
2013-09-04,34.816,35.201,34.486,35.076,830881,0
2013-09-05,35.562,35.608,35.069,35.25,769348,0
2013-09-06,35.571,36.406,35.571,36.1,1373561,0
2013-09-09,36.106,36.72,35.978,36.71,964148,0
2013-09-10,37.168,37.272,36.614,37.253,901543,0
2013-09-11,37.277,37.793,36.917,37.793,1031325,0
2013-09-12,37.992,38.042,37.428,37.68,1086320,0
2013-09-13,37.626,38.24,37.568,38.209,721564,0
2013-09-16,38.954,39.076,38.228,38.374,885478,0
2013-09-17,38.035,38.513,37.931,38.314,1081849,0
2013-09-18,38.364,39.96,38.05,39.943,781244,0
2013-09-19,39.951,40.713,39.943,40.515,1345817,0
2013-09-20,40.543,40.543,40.213,40.411,1595894,0
2013-09-23,40.221,40.862,40.014,40.176,487092,0
2013-09-24,40.249,40.249,39.639,39.691,726325,0
2013-09-25,39.71,40.239,39.71,40.143,765662,0
2013-09-26,40.11,40.376,39.996,40.368,512007,0
2013-09-27,40.128,40.419,39.795,39.908,848458,0
2013-09-30,39.682,40.143,39.467,39.682,1045360,0
2013-10-01,39.795,41.193,39.795,40.568,1513237,0
2013-10-02,40.315,40.568,39.9,40.273,953461,0
2013-10-03,40.23,40.368,39.378,39.639,846339,0
2013-10-04,39.615,40.054,39.432,39.9,683057,0
2013-10-07,39.666,40.167,39.432,39.96,496458,0
2013-10-08,39.839,40.031,39.51,39.701,680105,0
2013-10-09,39.691,40.119,39.405,39.482,438220,0
2013-10-10,39.866,40.698,39.761,40.681,715290,0
2013-10-11,40.497,41.461,40.428,41.427,729679,0
2013-10-14,41.122,41.296,40.713,41.011,652049,0
2013-10-15,40.924,41.164,40.515,40.818,730239,0
2013-10-16,40.933,41.522,40.811,41.512,1018204,0
2013-10-17,41.351,42.244,41.277,42.164,1006673,0
2013-10-18,42.122,42.234,41.611,42.009,1294459,0
2013-10-21,41.981,41.981,41.351,41.78,887173,0
2013-10-22,41.696,41.981,41.219,41.602,828017,0
2013-10-23,41.445,41.946,41.202,41.946,904352,0
2013-10-24,41.939,42.019,41.572,41.819,726493,0
2013-10-25,41.843,42.287,41.602,42.198,655110,0
2013-10-28,42.364,42.399,41.676,41.946,720663,0
2013-10-29,42.294,42.752,40.803,41.045,1165152,0
2013-10-30,41.122,41.122,40.022,40.073,1685598,0
2013-10-31,40.128,40.353,39.719,39.891,1085323,0
2013-11-01,40.031,40.273,39.761,40.006,853274,0
2013-11-04,40.176,40.593,39.969,40.543,803644,0
2013-11-05,39.579,39.719,39.257,39.292,4111561,0
2013-11-06,39.535,39.639,39.026,39.101,1114299,0
2013-11-07,39.276,39.276,37.81,37.853,1447269,0
2013-11-08,37.731,37.826,36.673,36.917,2194309,0
2013-11-11,36.925,37.263,36.882,37.123,1083701,0
2013-11-12,37.123,37.168,36.751,37.063,755525,0
2013-11-13,36.917,37.292,36.778,37.282,695036,0
2013-11-14,37.394,37.81,37.292,37.34,679614,0
2013-11-15,37.34,37.436,36.741,37.186,1345193,0
2013-11-18,37.15,37.159,36.257,36.406,1659306,0
2013-11-19,36.438,36.456,35.339,35.467,2159829,0
2013-11-20,35.608,35.892,35.276,35.362,1956283,0
2013-11-21,35.581,35.839,35.295,35.754,818219,0
2013-11-22,35.763,36.282,35.458,36.266,987195,0
2013-11-25,36.438,36.873,36.352,36.413,1680581,0
2013-11-26,36.51,36.656,36.014,36.066,1404877,0
2013-11-27,36.154,36.691,36.04,36.647,786590,0
2013-11-29,36.768,37.116,36.276,36.361,595333,0
2013-12-02,36.492,36.586,36.066,36.282,778029,0
2013-12-03,36.787,36.854,36.135,36.266,1107860,0
2013-12-04,36.144,36.266,35.839,36.092,779689,0
2013-12-05,36.154,36.673,35.918,36.533,918885,0
2013-12-06,36.925,37.08,36.483,36.829,988160,0
2013-12-09,36.751,37.063,36.464,36.751,461083,0
2013-12-10,36.614,36.996,36.474,36.518,797379,0
2013-12-11,36.638,36.638,35.623,35.667,711946,0
2013-12-12,35.59,35.755,35.359,35.397,753509,0
2013-12-13,35.536,36.123,35.311,35.456,847163,0
2013-12-16,35.677,35.851,35.397,35.695,976943,0
2013-12-17,36.123,36.394,35.939,35.992,1181792,0
2013-12-18,35.965,36.648,35.502,36.623,2456664,0
2013-12-19,36.607,36.877,36.332,36.823,1531529,0
2013-12-20,37.28,37.347,36.542,37.331,2173778,0
2013-12-23,37.385,37.463,36.991,37.025,660553,0
2013-12-24,36.981,37.226,36.839,36.937,252579,0
2013-12-26,37.025,37.165,36.684,36.808,395470,0
2013-12-27,36.937,37.034,36.56,36.753,335805,0
2013-12-30,36.937,37.218,36.667,37.051,809534,0
2013-12-31,36.962,37.13,36.781,36.895,852540,0
2014-01-02,36.858,36.913,36.326,36.597,560830,0
2014-01-03,36.578,36.946,36.386,36.858,690164,0
2014-01-06,36.848,37.051,36.607,37.018,866907,0
2014-01-07,37.025,37.209,36.648,36.903,708370,0
2014-01-08,36.877,36.981,36.483,36.753,791340,0
2014-01-09,36.903,37.252,36.771,37.209,847410,0
2014-01-10,37.436,38.162,37.077,38.152,1091507,0
2014-01-13,38.129,38.249,37.83,37.918,944952,0
2014-01-14,38.007,38.524,37.935,38.506,716405,0
2014-01-15,39.109,39.241,38.838,39.099,1420373,0
2014-01-16,39.003,39.136,38.724,38.865,619865,0
2014-01-17,38.769,38.856,38.498,38.515,836482,0
2014-01-21,38.751,39.031,38.392,38.638,1297725,0
2014-01-22,38.776,38.934,38.427,38.45,435771,0
2014-01-23,38.182,38.672,38.104,38.555,817410,0
2014-01-24,38.182,38.401,37.944,38.182,839766,0
2014-01-27,38.268,38.515,38.121,38.227,866126,0
2014-01-28,38.374,39.145,38.374,39.099,1096494,0
2014-01-29,38.917,39.145,38.828,39.091,1059501,0
2014-01-30,39.276,39.775,39.276,39.714,899352,0
2014-01-31,39.266,40.185,39.18,39.985,1187865,0
2014-02-03,40.013,40.135,38.802,38.872,1560250,0
2014-02-04,38.908,39.994,38.802,39.739,1898116,0
2014-02-05,39.705,39.792,39.389,39.661,675131,0
2014-02-06,39.732,40.158,39.547,39.924,644151,0
2014-02-07,40.151,40.335,39.845,40.299,853753,0
2014-02-10,40.308,41.141,40.204,41.08,675793,0
2014-02-11,40.973,41.385,40.956,41.271,645421,0
2014-02-12,41.246,41.367,40.888,41.271,831756,0
2014-02-13,41.07,41.597,40.964,41.49,1045248,0
2014-02-14,41.457,41.587,41.107,41.335,704529,0
2014-02-18,41.553,41.624,41.133,41.587,543570,0
2014-02-19,41.474,41.946,41.474,41.597,1068920,0
2014-02-20,41.624,41.885,41.07,41.553,1095816,0
2014-02-21,41.498,42.377,40.597,41.692,1959484,0
2014-02-24,41.385,41.866,41.385,41.64,1264003,0
2014-02-25,41.768,42.201,41.517,41.836,1425963,0
2014-02-26,42.041,42.436,41.922,42.314,1170525,0
2014-02-27,42.341,42.646,41.946,42.05,656212,0
2014-02-28,42.034,43.11,42.034,42.995,1347670,0
2014-03-03,42.699,42.873,42.165,42.674,628966,0
2014-03-04,43.075,43.47,42.964,43.445,733803,0
2014-03-05,43.541,43.874,43.251,43.453,972082,0
2014-03-06,43.566,43.576,42.956,43.042,616278,0
2014-03-07,43.235,43.244,42.041,42.236,1390641,0
2014-03-10,42.252,42.385,42.034,42.262,1078599,0
2014-03-11,42.321,43.148,42.21,43.129,1552224,0
2014-03-12,43.069,43.465,42.927,43.455,1336314,0
2014-03-13,43.641,43.641,43.269,43.366,823494,0
2014-03-14,43.252,43.853,43.252,43.49,556419,0
2014-03-17,43.359,43.544,42.723,42.812,696115,0
2014-03-18,42.784,42.994,42.564,42.863,579937,0
2014-03-19,42.994,43.165,41.699,41.98,891663,0
2014-03-20,42.059,42.166,41.645,41.856,931526,0
2014-03-21,41.945,42.625,41.93,42.379,1462831,0
2014-03-24,42.495,42.747,41.603,42.026,648160,0
2014-03-25,42.238,42.538,41.901,42.298,562969,0
2014-03-26,42.495,42.581,41.901,41.98,522722,0
2014-03-27,41.892,42.157,41.629,42.026,397445,0
2014-03-28,42.034,42.617,42.034,42.379,352943,0
2014-03-31,42.572,42.985,42.131,42.83,477888,0
2014-04-01,43.059,43.693,42.704,43.656,782584,0
2014-04-02,43.526,43.79,42.962,43.19,1263408,0
2014-04-03,42.747,42.994,42.556,42.714,1114667,0
2014-04-04,43.014,43.208,42.315,42.599,601098,0
2014-04-07,42.643,43.042,42.283,42.379,1154818,0
2014-04-08,42.388,42.528,42,42.398,1160023,0
2014-04-09,42.448,42.757,42.238,42.591,870871,0
2014-04-10,43.19,43.244,42.388,42.518,826960,0
2014-04-11,42.398,42.741,42.086,42.086,874403,0
2014-04-14,42.264,42.872,42.174,42.838,859915,0
2014-04-15,42.83,43.57,42.83,43.49,905680,0
2014-04-16,43.712,44.037,43.509,43.959,1211319,0
2014-04-17,43.782,44.134,43.656,44.116,973592,0
2014-04-21,44.1,44.426,43.95,44.383,725785,0
2014-04-22,44.426,44.832,44.312,44.727,730517,0
2014-04-23,44.727,44.727,44.287,44.533,1162223,0
2014-04-24,44.646,44.894,44.47,44.867,599320,0
2014-04-25,44.823,44.86,44.524,44.587,671486,0
2014-04-28,44.851,45.055,44.718,44.967,1108703,0
2014-04-29,46.703,46.783,45.239,45.434,1725460,0
2014-04-30,45.425,46.263,45.257,46.2,1060682,0
2014-05-01,46.298,46.298,45.486,46.007,730125,0
2014-05-02,45.91,46.131,45.574,46.034,636153,0
2014-05-05,45.502,45.83,45.239,45.636,1082779,0
2014-05-06,45.495,45.671,45.151,45.425,561118,0
2014-05-07,45.68,45.981,45.468,45.884,678352,0
2014-05-08,45.486,45.928,45.248,45.405,916646,0
2014-05-09,45.389,45.698,45.212,45.522,446647,0
2014-05-12,45.767,45.961,45.583,45.952,459523,0
2014-05-13,45.894,46.271,45.291,45.318,555513,0
2014-05-14,45.266,45.405,45.025,45.195,666973,0
2014-05-15,45.186,45.248,44.744,45.239,577861,0
2014-05-16,45.141,45.813,44.939,45.796,490514,0
2014-05-19,45.767,46.051,45.547,46.026,616051,0
2014-05-20,46.026,46.263,45.69,45.919,488117,0
2014-05-21,46.103,46.2,45.707,45.751,412350,0
2014-05-22,45.767,46.157,45.54,45.574,911677,0
2014-05-23,45.751,45.991,45.565,45.875,671531,0
2014-05-27,46.112,46.588,46.078,46.537,593419,0
2014-05-28,46.509,46.615,45.707,46.14,617695,0
2014-05-29,46.333,46.333,46.051,46.184,266916,0
2014-05-30,46.095,46.466,45.998,46.217,838263,0
2014-06-02,46.271,46.547,46.026,46.352,645936,0
2014-06-03,46.21,46.395,46.086,46.236,493609,0
2014-06-04,46.157,46.615,46.157,46.509,573080,0
2014-06-05,46.72,47.844,46.671,47.782,966105,0
2014-06-06,47.912,47.912,47.083,47.349,650017,0
2014-06-09,47.322,47.464,46.978,47.332,1482921,0
2014-06-10,47.138,47.339,46.809,47.216,1599988,0
2014-06-11,47.208,47.386,46.922,47.376,763286,0
2014-06-12,47.216,47.314,46.717,47.049,568542,0
2014-06-13,47.181,47.349,46.717,47.332,547869,0
2014-06-16,47.198,47.306,46.361,46.754,935290,0
2014-06-17,46.806,47.181,46.666,47.091,827868,0
2014-06-18,47.208,47.653,47.057,47.484,990638,0
2014-06-19,47.671,48.365,47.376,48.348,725582,0
2014-06-20,48.153,48.491,47.938,48.25,1204146,0
2014-06-23,48.205,48.383,47.581,47.653,1138224,0
2014-06-24,47.714,47.787,47.43,47.546,679183,0
2014-06-25,47.546,47.714,47.216,47.376,731979,0
2014-06-26,47.306,47.494,47.075,47.404,562112,0
2014-06-27,47.261,47.894,47.146,47.519,2498389,0
2014-06-30,47.671,47.84,47.091,47.43,1549661,0
2014-07-01,47.591,48.124,47.332,47.61,1285178,0
2014-07-02,47.618,47.821,47.296,47.6,535416,0
2014-07-03,47.61,47.61,46.95,47.332,318152,0
2014-07-07,47.332,47.653,47.234,47.261,547710,0
2014-07-08,47.28,47.511,47.155,47.234,466880,0
2014-07-09,47.359,47.438,46.895,47.181,601181,0
2014-07-10,46.95,47.438,46.815,47.226,489129,0
2014-07-11,47.314,47.423,46.879,47.208,644520,0
2014-07-14,47.386,47.706,47.226,47.689,560536,0
2014-07-15,47.698,47.811,47.155,47.447,564850,0
2014-07-16,47.43,47.723,47.039,47.368,885782,0
2014-07-17,47.323,47.404,47.001,47.091,441328,0
2014-07-18,47.28,47.894,47.28,47.876,419447,0
2014-07-21,47.733,47.831,47.43,47.447,392186,0
2014-07-22,47.751,47.919,47.502,47.643,769120,0
2014-07-23,47.76,47.948,47.528,47.698,504583,0
2014-07-24,47.803,47.928,47.563,47.751,956113,0
2014-07-25,47.536,47.778,47.208,47.216,586778,0
2014-07-28,47.226,47.626,47.198,47.404,698086,0
2014-07-29,47.438,47.438,47.065,47.155,741327,0
2014-07-30,47.28,47.466,46.895,47.243,687848,0
2014-07-31,47.108,47.173,45.738,46.078,967121,0
2014-08-01,46.086,46.647,45.862,46.308,1106906,0
2014-08-04,46.344,46.478,45.881,46.361,425360,0
2014-08-05,46.308,46.647,46.024,46.094,661866,0
2014-08-06,46.024,46.502,45.916,46.334,666472,0
2014-08-07,46.568,46.824,46.282,46.46,658495,0
2014-08-08,46.674,46.922,46.334,46.903,612124,0
2014-08-11,46.985,47.528,46.932,47.376,798448,0
2014-08-12,47.243,47.85,47.208,47.494,1389932,0
2014-08-13,47.671,48.124,47.671,48.009,547264,0
2014-08-14,48.098,48.25,47.811,48.046,473344,0
2014-08-15,48.285,48.481,47.831,47.965,878246,0
2014-08-18,48.33,48.454,48.027,48.412,699111,0
2014-08-19,48.374,48.569,48.187,48.481,462489,0
2014-08-20,48.481,48.874,48.115,48.624,714929,0
2014-08-21,48.552,48.794,48.162,48.162,487612,0
2014-08-22,48.215,48.215,47.519,47.581,541112,0
2014-08-25,47.84,47.84,46.666,46.887,1614807,0
2014-08-26,46.967,47.271,46.78,46.959,440885,0
2014-08-27,46.977,47.261,46.879,46.977,353836,0
2014-08-28,46.967,47.146,46.862,46.959,382525,0
2014-08-29,46.977,47.173,46.932,46.941,770273,0
2014-09-02,46.959,47.591,46.959,47.536,706820,0
2014-09-03,47.591,48.009,47.494,47.948,664785,0
2014-09-04,47.991,48.089,47.663,47.84,513746,0
2014-09-05,47.919,48.402,47.894,48.383,536574,0
2014-09-08,48.383,48.543,47.957,48.374,585889,0
2014-09-09,48.33,48.445,47.787,48.063,568671,0
2014-09-10,47.886,47.928,47.155,47.359,793997,0
2014-09-11,47.332,47.565,47.054,47.27,481028,0
2014-09-12,47.115,47.125,45.48,45.561,1055046,0
2014-09-15,45.437,45.715,45.03,45.203,967004,0
2014-09-16,45.283,46.209,45.283,46.011,1003900,0
2014-09-17,46.612,46.998,46.29,46.504,1090877,0
2014-09-18,46.514,46.819,46.155,46.263,1520603,0
2014-09-19,46.361,46.469,46.163,46.235,1356054,0
2014-09-22,46.155,46.173,45.857,45.904,743666,0
2014-09-23,45.84,46.083,45.697,45.777,658958,0
2014-09-24,45.697,46.173,45.543,45.715,709643,0
2014-09-25,45.697,45.814,45.194,45.517,698681,0
2014-09-26,45.607,46.469,45.58,46.317,843684,0
2014-09-29,46.083,46.542,45.806,46.523,734663,0
2014-09-30,46.594,46.775,46.155,46.344,614269,0
2014-10-01,46.29,46.739,46.037,46.209,821197,0
2014-10-02,46.263,46.542,45.922,46.451,577516,0
2014-10-03,46.729,46.729,46.155,46.461,476835,0
2014-10-06,46.479,46.956,46.479,46.749,874887,0
2014-10-07,46.514,46.898,46.334,46.353,639413,0
2014-10-08,46.443,47.529,46.344,47.467,652321,0
2014-10-09,47.475,48.232,47.34,47.791,894688,0
2014-10-10,47.89,48.463,47.8,47.979,716341,0
2014-10-13,47.962,48.482,47.737,48.167,727183,0
2014-10-14,48.544,49.802,48.167,49.534,1068514,0
2014-10-15,49.102,49.741,48.859,49.371,1133993,0
2014-10-16,48.913,49.793,48.789,49.624,1237288,0
2014-10-17,50.063,50.271,48.995,49.263,755746,0
2014-10-20,49.31,49.849,49.282,49.849,679967,0
2014-10-21,49.793,50.577,49.669,50.549,759686,0
2014-10-22,50.854,51.069,50.514,50.584,882269,0
2014-10-23,50.98,51.035,50.325,50.872,753912,0
2014-10-24,51.009,51.051,50.217,50.505,946365,0
2014-10-27,50.333,50.99,50.253,50.99,691566,0
2014-10-28,51.026,51.198,50.756,51.198,616545,0
2014-10-29,51.159,51.205,50.271,50.935,770743,0
2014-10-30,51.223,51.223,50.352,51.079,774862,0
2014-10-31,51.223,52.292,50.99,52.266,863157,0
2014-11-03,52.076,52.866,52.076,52.857,1034789,0
2014-11-04,52.806,52.992,52.338,52.561,549584,0
2014-11-05,52.725,53.001,52.355,52.617,976266,0
2014-11-06,52.625,53.029,52.292,52.373,664885,0
2014-11-07,52.373,52.561,52.132,52.319,722108,0
2014-11-10,52.292,52.759,52.23,52.707,630036,0
2014-11-11,52.759,52.849,52.409,52.482,436152,0
2014-11-12,52.419,52.651,51.978,52.032,819029,0
2014-11-13,51.997,52.689,51.997,52.536,780573,0
2014-11-14,52.634,52.634,51.79,51.951,507108,0
2014-11-17,52.014,52.472,51.863,51.933,748122,0
2014-11-18,51.88,52.453,51.773,52.338,828981,0
2014-11-19,52.275,52.364,51.393,51.403,500485,0
2014-11-20,51.198,51.403,51.009,51.276,581071,0
2014-11-21,51.626,52.05,51.393,52.024,868479,0
2014-11-24,52.123,52.608,52.114,52.275,800944,0
2014-11-25,52.355,52.885,52.193,52.689,848248,0
2014-11-26,52.796,53.307,52.707,53.282,450478,0
2014-11-28,53.443,54.423,53.227,53.263,477168,0
2014-12-01,53.263,53.901,53.093,53.101,731727,0
2014-12-02,53.165,53.614,52.67,53.522,479391,0
2014-12-03,53.579,54.179,53.29,54.028,903686,0
2014-12-04,53.821,54.064,53.155,54.028,968282,0
2014-12-05,53.791,53.881,53.057,53.414,657688,0
2014-12-08,53.414,54.019,53.325,53.604,630986,0
2014-12-09,53.235,54.009,53.093,53.866,447792,0
2014-12-10,53.821,53.901,53.192,53.363,645776,0
2014-12-11,53.761,53.886,53.272,53.405,589549,0
2014-12-12,53.243,53.661,52.71,52.792,721726,0
2014-12-15,53.036,53.036,51.904,52.04,695497,0
2014-12-16,52.048,52.183,51.497,51.904,1515396,0
2014-12-17,52.193,53.134,51.912,53.109,954226,0
2014-12-18,53.481,53.669,52.881,53.398,1249855,0
2014-12-19,53.355,53.606,53.091,53.315,1693360,0
2014-12-22,53.355,54.185,53.335,54.152,1197566,0
2014-12-23,54.303,54.584,53.735,53.843,647298,0
2014-12-24,53.914,54.368,53.589,53.669,492721,0
2014-12-26,53.914,54.185,53.696,53.761,455705,0
2014-12-29,53.742,54.621,53.643,54.26,743870,0
2014-12-30,54.341,54.685,54.069,54.194,609259,0
2014-12-31,54.358,54.831,53.099,53.116,743497,0
2015-01-02,53.19,53.553,52.998,53.389,925394,0
2015-01-05,53.371,54.831,53.345,54.569,1331401,0
2015-01-06,54.831,55.781,54.756,55.754,1836856,0
2015-01-07,56.097,56.84,55.436,56.558,1344839,0
2015-01-08,56.658,57.511,56.623,57.412,1085912,0
2015-01-09,57.292,57.709,56.84,57.193,727363,0
2015-01-12,57.249,58.091,57.23,58.009,719674,0
2015-01-13,58.234,58.444,57.673,58.073,619039,0
2015-01-14,57.935,58.698,57.656,58.679,873846,0
2015-01-15,58.922,59.286,58.308,59.259,839809,0
2015-01-16,59.223,60.51,58.905,60.418,1044836,0
2015-01-20,60.672,60.934,59.839,60.038,1005101,0
2015-01-21,59.92,60.139,59.403,59.911,675637,0
2015-01-22,60.02,60.772,59.885,60.645,1260860,0
2015-01-23,60.881,61.097,60.13,60.239,844136,0
2015-01-26,59.82,60.456,59.53,60.446,1356679,0
2015-01-27,60.389,60.69,60.029,60.565,711017,0
2015-01-28,60.897,61.605,60.781,60.897,1118503,0
2015-01-29,60.925,61.097,60.418,61.044,530199,0
2015-01-30,60.954,61.216,59.748,59.785,791714,0
2015-02-02,59.785,60.02,58.273,59.92,1439400,0
2015-02-03,59.729,60.428,58.979,60.389,872927,0
2015-02-04,60.29,60.599,59.711,60.389,639828,0
2015-02-05,60.545,61.668,60.3,61.569,587875,0
2015-02-06,61.306,61.588,59.448,59.938,1255124,0
2015-02-09,59.956,60.2,59.259,59.286,906043,0
2015-02-10,59.585,59.594,58.489,59.079,1130756,0
2015-02-11,59.159,59.431,58.579,58.779,490115,0
2015-02-12,58.942,59.648,58.843,59.468,1087002,0
2015-02-13,59.504,59.63,58.688,59.177,651715,0
2015-02-17,59.159,59.538,58.362,58.608,723408,0
2015-02-18,58.653,59.412,58.135,59.286,625652,0
2015-02-19,59.059,59.223,57.656,57.756,928770,0
2015-02-20,57.953,59.666,57.482,59.396,902556,0
2015-02-23,59.53,59.894,59.259,59.847,896110,0
2015-02-24,59.458,59.613,58.922,59.204,1163613,0
2015-02-25,59.124,60.645,58.922,60.092,1364745,0
2015-02-26,60.101,60.101,58.913,59.286,1027258,0
2015-02-27,59.396,59.901,58.913,59.585,965966,0
2015-03-02,59.585,60.356,59.278,60.229,749595,0
2015-03-03,60.164,60.164,59.476,59.992,621757,0
2015-03-04,59.839,60.13,59.031,59.159,602657,0
2015-03-05,59.296,60.038,59.159,59.648,457486,0
2015-03-06,58.889,58.889,57.601,58.173,1250688,0
2015-03-09,58.444,58.562,57.983,58.273,606409,0
2015-03-10,58.173,58.263,57.582,57.925,940142,0
2015-03-11,58.063,58.371,57.784,57.983,1355454,0
2015-03-12,58.364,59.378,57.963,59.068,1062003,0
2015-03-13,59.388,59.642,58.896,59.021,484373,0
2015-03-16,59.13,60.145,59.058,59.369,694776,0
2015-03-17,59.369,59.989,59.114,59.414,665628,0
2015-03-18,59.478,60.977,59.048,60.727,623328,0
2015-03-19,60.674,61.494,60.518,61.076,827815,0
2015-03-20,61.458,63.182,61.359,63.164,1855518,0
2015-03-23,63.447,63.693,62.88,63.239,1107810,0
2015-03-24,63.202,63.202,62.416,62.434,819925,0
2015-03-25,62.581,62.745,61.121,61.267,607327,0
2015-03-26,61.001,61.458,60.818,61.367,797680,0
2015-03-27,61.359,61.622,60.875,61.121,497193,0
2015-03-30,61.34,62.444,61.149,62.289,621794,0
2015-03-31,62.244,62.525,61.432,61.659,1204574,0
2015-04-01,61.659,61.906,60.8,61.45,657409,0
2015-04-02,61.45,62.398,61.331,61.932,1025181,0
2015-04-06,61.978,62.472,61.705,62.416,725900,0
2015-04-07,62.307,62.49,61.641,61.805,588684,0
2015-04-08,62.033,62.297,61.805,62.244,559330,0
2015-04-09,62.014,62.234,60.757,61.057,570682,0
2015-04-10,61.413,61.924,60.957,61.212,421689,0
2015-04-13,61.03,62.28,61.03,61.04,3664459,0
2015-04-14,61.158,61.595,60.809,61.112,775107,0
2015-04-15,60.938,61.167,60.309,60.327,901567,0
2015-04-16,60.098,60.727,59.962,60.418,653424,0
2015-04-17,60.162,60.327,59.478,60.061,607107,0
2015-04-20,60.145,60.727,59.989,60.428,667919,0
2015-04-21,60.701,61.112,60.418,61.03,531962,0
2015-04-22,60.957,61.45,60.828,61.112,748276,0
2015-04-23,61.102,61.587,61.02,61.44,446018,0
2015-04-24,61.514,61.961,61.03,61.697,679876,0
2015-04-27,61.941,62.224,60.757,60.948,904636,0
2015-04-28,61.03,61.313,60.346,61.001,564370,0
2015-04-29,60.627,61.476,59.139,59.397,1004688,0
2015-04-30,60.237,61.868,59.989,60.162,1570484,0
2015-05-01,60.181,61.541,59.761,60.709,1152411,0
2015-05-04,60.992,61.432,60.709,60.884,738502,0
2015-05-05,60.583,60.977,59.815,59.916,821569,0
2015-05-06,59.907,60.309,59.498,59.834,893118,0
2015-05-07,59.971,61.202,59.733,61.13,928719,0
2015-05-08,60.683,62.972,60.683,62.516,864306,0
2015-05-11,62.5,63.147,61.878,62.098,914827,0
2015-05-12,61.697,63.038,61.02,62.88,922560,0
2015-05-13,63.182,63.776,62.389,62.554,943648,0
2015-05-14,62.954,64.524,62.581,64.397,1298709,0
2015-05-15,64.615,66.005,64.415,65.905,2495491,0
2015-05-18,65.937,66.121,65.237,65.354,1591811,0
2015-05-19,65.218,65.418,64.633,64.917,1700966,0
2015-05-20,65.045,65.272,64.542,64.797,1953267,0
2015-05-21,64.888,65.055,64.067,64.298,923045,0
2015-05-22,64.022,64.998,63.976,64.588,598780,0
2015-05-26,64.562,64.662,64.096,64.431,1707270,0
2015-05-27,64.497,64.788,64.298,64.752,1069233,0
2015-05-28,64.863,65.263,64.014,64.461,1019378,0
2015-05-29,64.681,64.797,63.631,63.904,4621696,0
2015-06-01,63.932,64.597,63.603,64.159,1053338,0
2015-06-02,64.022,64.022,62.91,63.121,974154,0
2015-06-03,63.121,63.374,62.106,62.234,811378,0
2015-06-04,62.069,62.297,61.349,61.705,877239,0
2015-06-05,61.212,61.359,60.464,60.766,918662,0
2015-06-08,60.784,60.828,60.38,60.618,673409,0
2015-06-09,60.49,60.793,59.916,60.071,595280,0
2015-06-10,60.152,61.293,60.061,60.718,667832,0
2015-06-11,61.134,61.788,60.718,61.778,929126,0
2015-06-12,61.667,62.046,61.319,61.869,902913,0
2015-06-15,61.815,62.183,61.364,61.778,666242,0
2015-06-16,61.309,63.251,61.27,63.04,1240270,0
2015-06-17,63.683,63.757,62.948,63.196,4737990,0
2015-06-18,63.297,64.208,63.297,64.034,1214855,0
2015-06-19,63.941,64.153,63.307,63.436,1373975,0
2015-06-22,63.528,63.702,62.69,62.745,1405148,0
2015-06-23,62.717,62.79,61.731,61.833,845796,0
2015-06-24,61.953,62.156,60.959,60.994,855666,0
2015-06-25,61.033,61.355,59.992,60.223,828949,0
2015-06-26,60.242,60.554,59.835,60.434,780289,0
2015-06-29,60.157,60.93,59.826,59.882,850345,0
2015-06-30,60.232,60.59,59.642,60.047,709977,0
2015-07-01,60.839,61.594,60.193,61.529,1288496,0
2015-07-02,61.971,62.606,61.731,62.063,1156854,0
2015-07-06,61.566,62.46,61.042,61.98,996213,0
2015-07-07,62.156,63.278,61.999,63.104,923225,0
2015-07-08,62.579,63.813,62.422,63.352,1223544,0
2015-07-09,63.702,63.868,63.196,63.436,671998,0
2015-07-10,63.794,64.604,63.426,64.061,659074,0
2015-07-13,64.604,65.157,63.84,64.172,713274,0
2015-07-14,64.235,64.586,63.794,64.052,981111,0
2015-07-15,63.978,64.586,63.62,64.052,558112,0
2015-07-16,64.345,64.855,63.887,64.788,519504,0
2015-07-17,64.705,64.734,64.109,64.604,603137,0
2015-07-20,64.447,65.276,64.099,65.166,798861,0
2015-07-21,65.231,65.498,64.687,64.705,635613,0
2015-07-22,64.705,65.581,64.705,65.285,632465,0
2015-07-23,65.746,65.803,64.687,65.231,637785,0
2015-07-24,65.138,65.643,64.807,65.351,618886,0
2015-07-27,65.314,65.885,65.166,65.526,682535,0
2015-07-28,65.628,65.783,65.065,65.359,703713,0
2015-07-29,65.258,65.663,64.771,65.507,676995,0
2015-07-30,66.19,67.43,65.947,67.053,848279,0
2015-07-31,67.644,68.379,67.202,67.687,1131547,0
2015-08-03,67.67,68.582,67.524,68.516,706007,0
2015-08-04,68.454,69.198,68.205,68.416,599336,0
2015-08-05,68.693,69.015,68.416,68.766,671239,0
2015-08-06,68.656,69.448,68.113,69.364,705011,0
2015-08-07,69.289,70.055,68.609,69.695,689160,0
2015-08-10,70.129,70.367,69.032,69.328,1030862,0
2015-08-11,69.189,70.57,68.766,70.075,851235,0
2015-08-12,69.851,70.627,69.245,70.617,1151210,0
2015-08-13,70.729,71.988,70.543,71.124,1639212,0
2015-08-14,71.124,72.549,70.782,72.228,3954987,0
2015-08-17,72.292,72.844,72.109,72.457,1202364,0
2015-08-18,72.33,72.874,72.181,72.302,800272,0
2015-08-19,72.236,72.568,71.887,72.228,817544,0
2015-08-20,72.072,72.724,71.566,71.703,942993,0
2015-08-21,71.417,71.887,70.442,70.461,1344975,0
2015-08-24,68.169,69.493,66.4,66.491,1635793,0
2015-08-25,68.159,68.231,64.412,64.476,1508441,0
2015-08-26,65.996,66.732,64.761,66.391,1279699,0
2015-08-27,67.053,68.397,66.428,67.983,1069963,0
2015-08-28,67.863,68.536,67.532,68.25,908780,0
2015-08-31,68.325,68.74,67.478,67.653,1912705,0
2015-09-01,66.795,67.403,66.171,66.741,1055735,0
2015-09-02,67.586,67.763,66.915,67.736,785176,0
2015-09-03,67.67,68.177,67.238,67.486,768884,0
2015-09-04,67.026,67.329,65.351,65.756,818412,0
2015-09-08,66.63,67.515,66.262,67.284,803204,0
2015-09-09,67.697,67.845,66.097,66.198,673086,0
2015-09-10,66.198,67.154,65.905,66.262,810657,0
2015-09-11,66.541,67.766,66.197,67.739,693960,0
2015-09-14,67.84,68.072,67.516,67.811,496502,0
2015-09-15,67.71,69.91,67.338,69.455,3479063,0
2015-09-16,69.455,69.512,68.657,68.722,2682226,0
2015-09-17,68.406,70.392,68.386,69.863,1442525,0
2015-09-18,69.132,70.821,68.917,70.069,3853836,0
2015-09-21,70.095,71.209,70.095,71.108,1208127,0
2015-09-22,70.459,70.838,67.542,70.198,1240338,0
2015-09-23,70.3,71.08,70.079,70.876,499619,0
2015-09-24,70.588,71.275,69.817,70.188,658848,0
2015-09-25,71.08,71.506,70.263,70.802,606810,0
2015-09-28,70.42,70.895,69.41,70.059,755824,0
2015-09-29,70.272,71.209,69.817,71.117,678986,0
2015-09-30,71.868,72.128,71.108,71.627,890771,0
2015-10-01,71.878,71.924,70.578,70.931,1391259,0
2015-10-02,70.198,71.46,70.171,71.359,1344184,0
2015-10-05,71.701,72.705,71.395,72.62,1059823,0
2015-10-06,72.584,72.676,71.135,71.219,1186153,0
2015-10-07,71.339,71.618,70.31,70.821,1794686,0
2015-10-08,70.729,71.934,70.372,71.805,1004315,0
2015-10-09,71.805,71.989,70.67,71.572,1064962,0
2015-10-12,71.795,72.705,71.738,72.472,622524,0
2015-10-13,71.897,72.482,71.173,71.506,784986,0
2015-10-14,71.72,71.906,70.382,70.626,721645,0
2015-10-15,70.866,71.701,70.792,71.701,694500,0
2015-10-16,71.766,72.452,71.646,71.766,987616,0
2015-10-19,71.805,73.883,71.618,73.837,1237370,0
2015-10-20,73.837,75.2,73.614,74.913,903255,0
2015-10-21,75.247,75.405,74.393,74.998,959608,0
2015-10-22,75.619,75.638,74.617,75.546,884631,0
2015-10-23,75.674,75.945,74.458,74.988,621031,0
2015-10-26,75.146,75.369,74.356,74.941,690620,0
2015-10-27,74.913,76.111,74.895,75.516,975442,0
2015-10-28,75.692,76.111,73.865,74.96,1165038,0
2015-10-29,76.083,76.621,74.189,75.015,915441,0
2015-10-30,75.312,75.415,73.446,73.558,1081767,0
2015-11-02,73.781,74.775,73.159,74.7,1266463,0
2015-11-03,74.643,74.746,73.019,73.475,961547,0
2015-11-04,73.494,73.892,73.131,73.475,852065,0
2015-11-05,73.484,73.818,73.028,73.456,614136,0
2015-11-06,72.779,73.446,71.479,71.951,782832,0
2015-11-09,71.868,71.934,70.338,70.792,865458,0
2015-11-10,70.588,71.887,70.551,71.72,1430146,0
2015-11-11,71.024,72.732,71.015,72.594,770228,0
2015-11-12,72.435,73.484,72.204,73.41,1355493,0
2015-11-13,74.218,74.524,72.666,73.213,1172256,0
2015-11-16,73.112,73.772,72.741,73.68,575356,0
2015-11-17,73.949,76.083,73.707,75.488,953576,0
2015-11-18,75.471,75.674,74.153,75.117,798453,0
2015-11-19,75.193,75.862,74.765,75.164,630079,0
2015-11-20,75.488,77.105,75.247,76.993,860501,0
2015-11-23,76.826,77.569,76.595,76.844,576649,0
2015-11-24,76.454,76.938,75.731,76.519,765920,0
2015-11-25,76.9,77.662,76.547,77.457,624801,0
2015-11-27,77.392,78.525,77.337,77.912,394378,0
2015-11-30,78.264,78.747,77.671,77.745,1704197,0
2015-12-01,77.912,79.565,77.745,79.565,1153870,0
2015-12-02,79.091,79.75,78.905,78.971,1074508,0
2015-12-03,78.905,79.37,78.042,78.313,1146381,0
2015-12-04,78.21,79.937,78.19,79.639,807392,0
2015-12-07,80.335,81.106,79.667,80.066,979537,0
2015-12-08,79.953,80.745,79.398,80.345,755214,0
2015-12-09,80.214,80.929,79.312,79.481,679310,0
2015-12-10,79.937,80.206,78.59,78.831,972642,0
2015-12-11,78.71,80,78.421,79.71,1077140,0
2015-12-14,79.625,80.766,79.036,80.579,1150972,0
2015-12-15,81.242,81.692,80.925,81.326,1429518,0
2015-12-16,81.833,83.178,81.561,82.898,709997,0
2015-12-17,83.205,83.475,82.598,82.617,840403,0
2015-12-18,82.317,82.757,81.813,81.944,3907186,0
2015-12-21,83.364,84.027,82.822,83.28,1174595,0
2015-12-22,83.729,84.112,83.038,83.225,804334,0
2015-12-23,83.234,83.347,82.15,82.459,1097358,0
2015-12-24,82.579,82.654,81.999,82.476,377736,0
2015-12-28,82.43,83.261,82.262,83.253,828757,0
2015-12-29,83.636,84.505,83.619,84.337,557438,0
2015-12-30,84.149,84.673,83.588,83.627,449579,0
2015-12-31,83.627,83.916,82.459,82.459,633777,0
2016-01-04,82.009,82.645,81.434,82.093,1046843,0
2016-01-05,82.083,84.868,82.083,84.505,927822,0
2016-01-06,83.841,85.934,83.663,85.207,1177615,0
2016-01-07,84.009,84.842,83.682,84.299,987112,0
2016-01-08,84.561,85.541,83.944,84.047,749053,0
2016-01-11,84.375,85.974,84.375,84.888,1274541,0
2016-01-12,85.487,85.814,84.281,84.608,1169561,0
2016-01-13,85.234,85.992,83.692,83.711,1216454,0
2016-01-14,84.542,84.58,79.138,81.533,4234630,0
2016-01-15,80.373,82.037,80.261,80.419,24602784,0
2016-01-19,81.429,83.102,81.112,82.729,1981620,0
2016-01-20,82.298,82.598,78.112,79.315,2311546,0
2016-01-21,79.541,80.434,79.009,79.195,1523018,0
2016-01-22,80.579,82.253,79.971,81.654,955037,0
2016-01-25,82.018,83.187,81.588,81.888,1219814,0
2016-01-26,82.347,85.066,82.103,84.561,1574420,0
2016-01-27,84.187,84.262,82.496,82.953,1038414,0
2016-01-28,83.065,84.701,83.001,83.515,1024676,0
2016-01-29,84.244,85.31,83.524,84.775,1441078,0
2016-02-01,84.505,84.878,83.45,83.654,1592132,0
2016-02-02,83.776,85.757,83.337,85.159,1608358,0
2016-02-03,85.561,85.618,81.795,82.598,1510805,0
2016-02-04,82.16,82.523,80.214,80.485,1817711,0
2016-02-05,80.083,80.139,76.185,76.382,2199967,0
2016-02-08,75.904,75.904,71.128,73.305,2159970,0
2016-02-09,72.577,74.952,72.077,74.11,1712925,0
2016-02-10,74.306,75.476,74.223,74.652,1179990,0
2016-02-11,73.943,76.214,73.644,75.605,1873200,0
2016-02-12,76.335,76.746,74.971,76.082,1446516,0
2016-02-16,76.653,77.635,76.153,77.569,1241146,0
2016-02-17,77.728,79.645,77.588,79.393,1344368,0
2016-02-18,79.138,79.635,78.523,79.036,993668,0
2016-02-19,79,81.598,78.643,80.579,1423173,0
2016-02-22,80.879,82.021,80.197,80.383,724170,0
2016-02-23,79.907,81.505,79.681,80.3,1208457,0
2016-02-24,80.019,81.187,75.978,76.812,1768627,0
2016-02-25,77.429,79.195,77.148,79.026,1222792,0
2016-02-26,79.129,79.232,77.663,77.689,1052497,0
2016-02-29,77.747,78.224,76.755,76.793,1538500,0
2016-03-01,77.467,78.756,77.008,78.746,1285598,0
2016-03-02,78.532,80.691,78.167,80.663,1525634,0
2016-03-03,80.691,80.785,78.294,79.298,1204714,0
2016-03-04,79.298,79.458,78.205,78.504,1229147,0
2016-03-07,77.989,78.986,77.588,78.148,1308459,0
2016-03-08,77.943,79.148,77.596,78.009,1425026,0
2016-03-09,78.102,80.04,77.961,79.409,1186916,0
2016-03-10,79.942,80.383,78.643,79.607,1111223,0
2016-03-11,81,82.007,80.227,81.97,1097651,0
2016-03-14,81.772,82.327,81.377,82.159,848712,0
2016-03-15,81.903,83.824,81.893,83.07,1010331,0
2016-03-16,82.571,84.935,82.292,84.689,1080629,0
2016-03-17,84.773,86.224,84.548,85.913,1068624,0
2016-03-18,86.017,86.318,84.049,84.351,3271705,0
2016-03-21,84.106,84.803,83.07,83.316,1228780,0
2016-03-22,82.798,84.182,82.798,83.439,1335138,0
2016-03-23,83.636,84.897,83.345,84.124,1050548,0
2016-03-24,83.927,84.961,83.663,84.793,934522,0
2016-03-28,84.877,86.13,84.817,85.783,585198,0
2016-03-29,86.101,87.541,85.724,87.523,926378,0
2016-03-30,87.824,87.872,86.752,87.081,859349,0
2016-03-31,87.138,87.993,87.005,87.975,788207,0
2016-04-01,87.778,88.475,87.288,88.021,819203,0
2016-04-04,88.426,88.638,86.836,88.003,1003115,0
2016-04-05,87.401,87.956,87.053,87.194,443022,0
2016-04-06,87.091,88.012,86.762,87.993,729772,0
2016-04-07,87.674,87.843,86.581,87.259,898687,0
2016-04-08,87.505,88.69,87.014,88.089,613787,0
2016-04-11,88.097,88.268,86.554,86.554,623682,0
2016-04-12,86.554,86.94,85.989,86.722,1054255,0
2016-04-13,87.044,87.185,85.357,86.12,872960,0
2016-04-14,85.753,86.007,83.73,84.021,1195673,0
2016-04-15,84.049,85.16,83.965,84.897,752208,0
2016-04-18,84.841,85.527,84.049,85.245,1004637,0
2016-04-19,85.282,85.733,82.223,82.882,1748253,0
2016-04-20,82.845,83.184,82.025,82.393,1390652,0
2016-04-21,82.317,82.6,80.068,80.379,1209262,0
2016-04-22,80.369,81.131,79.928,80.953,1191168,0
2016-04-25,80.697,81.631,80.586,81.377,617265,0
2016-04-26,81.546,82.779,81.546,82.091,984939,0
2016-04-27,82.149,82.525,80.039,80.981,682512,0
2016-04-28,80.227,81.762,80.227,81.085,640370,0
2016-04-29,80.539,81.028,79.165,79.964,936095,0
2016-05-02,79.993,82.065,79.974,81.772,746247,0
2016-05-03,82.035,83.833,81.819,83.663,1315049,0
2016-05-04,83.306,86.638,82.864,85.124,1510472,0
2016-05-05,84.906,85.773,84.459,85.406,747088,0
2016-05-06,85.585,87.194,85.254,87.005,849101,0
2016-05-09,87.138,87.947,86.591,87.872,763999,0
2016-05-10,88.012,88.52,87.703,88.52,1149061,0
2016-05-11,88.436,88.436,85.387,86.393,951896,0
2016-05-12,86.564,88.154,85.555,87.918,1068877,0
2016-05-13,87.966,88.372,87.259,87.515,497463,0
2016-05-16,87.447,88.446,86.996,88.079,613826,0
2016-05-17,87.541,87.768,85.971,86.675,1218572,0
2016-05-18,86.469,86.996,84.887,85.837,1011094,0
2016-05-19,85.084,85.433,84.257,84.483,1076617,0
2016-05-20,84.897,85.708,84.089,85.689,1279602,0
2016-05-23,85.886,86.195,85.254,85.802,790342,0
2016-05-24,85.98,87.053,85.613,86.572,980789,0
2016-05-25,86.638,86.968,85.491,86.846,888053,0
2016-05-26,86.826,87.635,86.497,87.203,848568,0
2016-05-27,87.447,88.286,86.93,87.476,582147,0
2016-05-31,87.882,87.882,86.695,87.515,1525221,0
2016-06-01,87.062,87.937,86.846,87.541,821800,0
2016-06-02,87.25,87.928,86.874,87.928,476220,0
2016-06-03,88.52,89.245,87.862,88.069,907710,0
2016-06-06,88.012,88.501,86.035,86.516,952482,0
2016-06-07,86.91,87.353,86.393,86.572,740623,0
2016-06-08,86.393,86.568,85.094,85.659,811978,0
2016-06-09,85.699,85.961,83.796,84.407,2179873,0
2016-06-10,84.079,84.228,83.098,83.41,1734087,0
2016-06-13,83.705,84.541,83.154,83.258,1109965,0
2016-06-14,83.144,83.39,81.686,81.804,1253459,0
2016-06-15,81.967,83.353,81.967,82.916,1316438,0
2016-06-16,82.849,83.579,82.65,83.485,887293,0
2016-06-17,83.277,83.485,81.961,82.736,1122044,0
2016-06-20,83.125,83.904,82.802,82.907,652626,0
2016-06-21,83.002,83.57,82.84,82.925,602024,0
2016-06-22,82.925,83.4,82.132,83.067,897485,0
2016-06-23,83.448,83.95,82.573,82.659,812018,0
2016-06-24,80.485,83.475,80.332,82.497,2056218,0
2016-06-27,82.271,85.86,82.106,85.765,1925520,0
2016-06-28,86.145,87.151,85.955,86.876,942765,0
2016-06-29,87.018,87.806,86.43,86.762,993265,0
2016-06-30,86.838,88.049,86.591,87.884,1648115,0
2016-07-01,87.969,88.158,85.67,86.088,996865,0
2016-07-05,85.68,88.676,85.68,88.558,1371492,0
2016-07-06,88.091,88.463,87.104,87.806,964655,0
2016-07-07,87.464,87.645,86.193,87.408,821633,0
2016-07-08,87.123,88.888,86.913,88.558,1378441,0
2016-07-11,89.203,89.203,87.721,88.956,641007,0
2016-07-12,88.698,88.888,87.703,88.784,1047080,0
2016-07-13,88.528,89.734,88.458,89.63,801118,0
2016-07-14,89.554,89.554,88.212,89.373,1191093,0
2016-07-15,89.498,89.498,87.635,88.044,1113161,0
2016-07-18,88.178,88.368,87.255,87.721,1104653,0
2016-07-19,87.474,87.759,86.723,87.598,765900,0
2016-07-20,87.635,88.234,87.118,88.168,901896,0
2016-07-21,88.11,88.443,87.474,88.214,822654,0
2016-07-22,88.024,89.203,87.983,88.908,572636,0
2016-07-25,88.558,89.06,86.173,87.237,1253653,0
2016-07-26,87.199,87.199,85.614,85.85,637087,0
2016-07-27,85.64,85.86,84.673,85.375,705572,0
2016-07-28,84.16,84.408,79.952,81.653,3651785,0
2016-07-29,81.519,84.141,81.159,81.691,2856302,0
2016-08-01,81.672,82.488,81.549,82.212,1427208,0
2016-08-02,82.175,82.764,80.627,80.884,1693842,0
2016-08-03,80.742,80.827,78.348,78.87,2339555,0
2016-08-04,78.433,78.675,77.265,77.863,3164638,0
2016-08-05,78.111,79.677,77.208,78.329,1557722,0
2016-08-08,78.111,79.229,78.001,78.148,1180471,0
2016-08-09,78.081,78.775,77.417,78.728,893434,0
2016-08-10,79.022,79.65,78.709,79.545,1873211,0
2016-08-11,79.772,79.82,79.031,79.345,1269996,0
2016-08-12,79.108,80.837,79.022,79.24,1439827,0
2016-08-15,79.592,79.659,78.851,78.927,1481832,0
2016-08-16,78.955,79.004,78.006,78.405,1015779,0
2016-08-17,78.291,78.585,77.494,78.424,840284,0
2016-08-18,78.556,78.661,77.436,77.655,671430,0
2016-08-19,77.74,77.769,76.032,76.724,916631,0
2016-08-22,76.772,77.636,76.439,77.255,743903,0
2016-08-23,77.399,77.512,76.923,77.095,843019,0
2016-08-24,77.095,77.26,76.149,76.515,828534,0
2016-08-25,76.572,77.465,76.277,76.914,737172,0
2016-08-26,76.885,77.104,75.148,75.861,1094742,0
2016-08-29,76.059,77.018,75.972,76.525,530676,0
2016-08-30,76.402,76.687,75.532,76.353,925664,0
2016-08-31,76.439,77.095,75.773,76.497,1218303,0
2016-09-01,76.497,77.721,76.197,76.933,965428,0
2016-09-02,77.255,78.481,77.151,77.74,691275,0
2016-09-06,77.769,78.063,76.933,77.94,819024,0
2016-09-07,77.769,78.651,77.294,78.5,814735,0
2016-09-08,78.186,78.433,77.502,77.75,1362885,0
2016-09-09,76.905,77.417,75.688,75.897,1090219,0
2016-09-12,75.861,76.372,74.417,74.578,2526657,0
2016-09-13,74.203,74.77,72.927,73.063,1646896,0
2016-09-14,73.187,74.309,73.149,73.983,1187182,0
2016-09-15,73.974,74.707,73.896,74.587,1065065,0
2016-09-16,74.28,74.578,73.743,74.051,1820624,0
2016-09-19,74.011,74.511,73.878,74.395,1118790,0
2016-09-20,74.836,74.836,74.157,74.165,1074450,0
2016-09-21,74.079,74.635,72.726,74.482,1048670,0
2016-09-22,75.028,76.391,74.962,76.189,1009383,0
2016-09-23,76.142,77.513,75.154,76.755,1061089,0
2016-09-26,76.707,78.376,76.497,78.059,1028050,0
2016-09-27,78.041,78.703,77.408,77.58,686897,0
2016-09-28,77.57,78.347,77.408,78.28,635693,0
2016-09-29,77.791,78.224,77.177,77.618,990589,0
2016-09-30,78.128,78.415,76.16,76.169,1688212,0
2016-10-03,76.007,76.007,74.472,74.491,1045811,0
2016-10-04,74.395,74.521,72.812,73.561,1304583,0
2016-10-05,73.485,73.983,70.941,71.106,1713345,0
2016-10-06,70.885,72.184,70.041,71.087,1765130,0
2016-10-07,71.633,73.139,71.441,72.391,1176095,0
2016-10-10,72.411,72.755,71.878,72.515,653269,0
2016-10-11,72.419,73.063,71.7,71.863,535855,0
2016-10-12,71.988,73.033,71.633,72.669,527100,0
2016-10-13,72.419,73.072,72.127,72.976,554157,0
2016-10-14,72.976,73.349,72.337,72.831,450285,0
2016-10-17,72.908,73.523,72.452,73.177,475529,0
2016-10-18,73.551,73.763,72.822,73.081,442681,0
2016-10-19,72.995,73.293,72.684,73.177,731695,0
2016-10-20,73.349,73.619,72.775,73.158,818548,0
2016-10-21,72.708,72.899,71.652,71.767,842789,0
2016-10-24,71.978,72.812,71.576,72.026,805895,0
2016-10-25,71.892,72.401,71.485,72.209,567557,0
2016-10-26,72.113,73.298,71.422,73.11,1055389,0
2016-10-27,71.431,72.659,67.431,67.71,1690594,0
2016-10-28,67.71,69.359,67.71,69.149,1032492,0
2016-10-31,69.533,70.233,69.062,70.166,1622674,0
2016-11-01,70.08,70.435,68.285,68.353,1316566,0
2016-11-02,68.746,69.292,68.449,68.602,955558,0
2016-11-03,68.228,68.439,67.293,67.547,859651,0
2016-11-04,67.815,68.938,67.153,68.737,1128157,0
2016-11-07,69.523,71.115,69.302,71.067,882328,0
2016-11-08,71.163,72.553,70.703,72.305,931123,0
2016-11-09,71.326,73.407,69.696,72.89,1563381,0
2016-11-10,72.967,72.967,69.418,70.444,1409255,0
2016-11-11,70.425,72.544,70.233,70.749,800974,0
2016-11-14,70.358,71.796,69.388,71.796,985383,0
2016-11-15,71.93,73.043,69.369,70.395,1211509,0
2016-11-16,70.098,70.462,67.959,68.938,898525,0
2016-11-17,69.043,69.752,67.431,67.633,733220,0
2016-11-18,67.739,68.218,66.798,67.729,915203,0
2016-11-21,67.594,68.046,65.772,65.974,1074319,0
2016-11-22,66.107,67.091,65.313,66.961,1053822,0
2016-11-23,66.646,67.326,65.945,66.798,615935,0
2016-11-25,67,68.036,66.669,67.22,375152,0
2016-11-28,66.971,68.132,66.971,68.055,654664,0
2016-11-29,68.122,69.705,67.584,67.959,788340,0
2016-11-30,67.461,68.381,66.942,67.298,1104124,0
2016-12-01,67,67.567,65.811,66.386,915297,0
2016-12-02,66.779,68.41,66.368,67.316,822753,0
2016-12-05,67.22,67.643,66.099,67.557,929493,0
2016-12-06,67.643,68.995,66.961,68.966,984046,0
2016-12-07,68.995,71.345,68.707,71.173,1434790,0
2016-12-08,70.875,72.179,69.56,72.122,1964703,0
2016-12-09,72.074,72.899,71.211,71.949,1591752,0
2016-12-12,71.758,72.323,71.153,71.691,941782,0
2016-12-13,71.777,71.777,70.789,71.115,1590910,0
2016-12-14,70.895,71.902,70.233,70.415,1260637,0
2016-12-15,70.104,70.85,69.804,70.173,1344632,0
2016-12-16,70.86,72.49,70.758,71.937,1403778,0
2016-12-19,72.247,72.955,71.825,72.654,724046,0
2016-12-20,72.413,72.644,71.385,72.034,1027242,0
2016-12-21,72.043,72.955,71.316,71.335,1851017,0
2016-12-22,71.229,72.16,71.044,72.092,715890,0
2016-12-23,72.082,72.693,71.685,72.48,562960,0
2016-12-27,72.761,73.469,72.5,73.081,656712,0
2016-12-28,73.226,73.226,71.801,72.072,831194,0
2016-12-29,72.082,73.711,71.21,73.285,906051,0
2016-12-30,73.362,74.942,72.819,74.884,915165,0
2017-01-03,74.894,75.039,73.837,74.7,934754,0
2017-01-04,74.817,75.494,74.439,75.098,942693,0
2017-01-05,74.486,76.116,73.653,76.076,931632,0
2017-01-06,75.738,76.881,75.282,76.784,974208,0
2017-01-09,76.852,76.959,75.669,75.872,635961,0
2017-01-10,75.863,76.009,74.254,74.292,985355,0
2017-01-11,74.439,74.54,72.354,72.373,1583797,0
2017-01-12,72.354,72.403,70.997,71.559,1285734,0
2017-01-13,71.51,71.694,70.405,70.435,942442,0
2017-01-17,70.444,70.92,70.191,70.813,1204856,0
2017-01-18,70.89,71.335,70.274,70.937,939697,0
2017-01-19,70.541,70.92,70.104,70.87,785115,0
2017-01-20,70.823,71.335,70.066,71.181,1039149,0
2017-01-23,71.413,72.848,71.413,72.712,1227731,0
2017-01-24,72.547,73.129,72.421,72.848,786222,0
2017-01-25,72.965,73.333,70.997,71.52,1124929,0
2017-01-26,71.588,72.172,70.803,71.724,973863,0
2017-01-27,71.888,72.177,70.87,70.967,835246,0
2017-01-30,71.132,71.326,69.93,70.094,852662,0
2017-01-31,70.056,70.85,69.639,69.852,788228,0
2017-02-01,69.533,70.027,69.29,69.455,826228,0
2017-02-02,69.436,70.648,69.436,70.25,737373,0
2017-02-03,70.89,71.03,70.066,70.783,728532,0
2017-02-06,70.823,71.248,69.92,70.977,568867,0
2017-02-07,70.947,71.952,70.947,71.472,696642,0
2017-02-08,71.501,72.8,71.385,71.927,899672,0
2017-02-09,71.995,72.439,71.491,72.237,333813,0
2017-02-10,72.092,72.829,71.918,72.712,429199,0
2017-02-13,72.955,73.255,72.218,72.567,635719,0
2017-02-14,72.567,72.567,70.681,71.258,662817,0
2017-02-15,70.492,71.462,69.668,71.298,754614,0
2017-02-16,72.082,73.032,71.51,72.587,1205718,0
2017-02-17,72.722,74.952,72.625,74.894,1533539,0
2017-02-21,74.787,76.26,73.992,75.979,1327760,0
2017-02-22,76.232,77.802,75.427,75.544,1874296,0
2017-02-23,76.029,76.755,74.583,76.726,966011,0
2017-02-24,76.775,77.376,76.096,77.065,682016,0
2017-02-27,77.231,77.657,76.872,77.085,481293,0
2017-02-28,77.231,77.735,76.658,76.775,832209,0
2017-03-01,76.532,77.628,76.057,77.385,665253,0
2017-03-02,77.172,77.909,76.639,76.998,563873,0
2017-03-03,76.542,76.872,75.845,76.668,673149,0
2017-03-06,76.28,77.221,75.845,77.037,883537,0
2017-03-07,76.823,77.056,76.246,76.581,1058919,0
2017-03-08,76.416,76.978,75.766,76.223,1084940,0
2017-03-09,76.3,76.571,73.876,73.904,1206686,0
2017-03-10,74.389,74.778,72.296,72.46,1349135,0
2017-03-13,72.568,73.048,71.451,71.765,1742167,0
2017-03-14,71.814,72.646,71.383,72.627,1202109,0
2017-03-15,72.696,74.322,72.245,73.969,1007119,0
2017-03-16,73.979,74.381,73.116,73.166,773893,0
2017-03-17,73.4,74.381,73.078,73.832,1041785,0
2017-03-20,73.92,74.156,73.327,73.842,597406,0
2017-03-21,74.038,74.44,73.392,73.783,847049,0
2017-03-22,74.175,74.214,73.028,73.94,826858,0
2017-03-23,73.998,74.655,73.499,73.969,1061680,0
2017-03-24,74.253,74.361,73.284,73.518,585089,0
2017-03-27,73.704,73.754,72.548,72.95,721991,0
2017-03-28,73.058,73.294,72.157,73.244,587140,0
2017-03-29,73.028,73.028,71.921,72.558,843600,0
2017-03-30,72.196,72.568,71.403,72.5,593187,0
2017-03-31,72.264,73.284,72.206,72.882,1200362,0
2017-04-03,73.49,74.488,73.038,74.008,1407947,0
2017-04-04,73.92,75.096,73.764,74.596,1132792,0
2017-04-05,74.606,75.904,74.449,75.811,1018252,0
2017-04-06,75.771,76.419,75.384,76.115,700510,0
2017-04-07,76.163,76.555,75.758,76.487,851516,0
2017-04-10,76.497,77.242,76.163,77.183,784550,0
2017-04-11,77.183,77.878,76.918,77.085,577504,0
2017-04-12,76.801,77.114,75.949,76.35,1406492,0
2017-04-13,76.457,76.654,75.939,76.517,842611,0
2017-04-17,76.879,78.819,76.762,78.8,1153062,0
2017-04-18,78.378,79.387,78.358,79.162,598527,0
2017-04-19,79.23,79.563,78.662,78.838,464848,0
2017-04-20,79.054,79.054,78.436,78.986,894632,0
2017-04-21,78.917,79.544,78.609,78.838,1166222,0
2017-04-24,78.888,79.358,76.83,77.34,1952292,0
2017-04-25,77.526,77.83,76.634,76.987,1225696,0
2017-04-26,77.055,77.584,76.546,77.369,1255052,0
2017-04-27,78.084,78.133,74.204,74.508,1408378,0
2017-04-28,74.106,74.547,73,73.998,1371288,0
2017-05-01,74.185,74.302,73.303,73.9,1118914,0
2017-05-02,73.96,74.072,71.775,72.049,1727726,0
2017-05-03,72.304,72.519,71.089,71.353,1015085,0
2017-05-04,71.226,71.912,69.991,71.823,977155,0
2017-05-05,71.921,72.5,71.51,71.902,657779,0
2017-05-08,72.137,72.192,71.172,71.725,640517,0
2017-05-09,71.716,72.216,71.187,71.657,807271,0
2017-05-10,71.677,72.656,71.491,71.667,675506,0
2017-05-11,71.52,71.589,70.971,71.039,1981816,0
2017-05-12,71.217,71.324,70.805,70.951,1159778,0
2017-05-15,70.951,72.216,70.785,71.765,1247947,0
2017-05-16,71.804,71.804,69.893,70.335,1752124,0
2017-05-17,70.344,73.872,70.295,73.744,2233972,0
2017-05-18,73.704,77.536,73.196,74.361,1543756,0
2017-05-19,74.518,75.449,73.877,74.939,2408463,0
2017-05-22,75.429,76.173,75.037,75.967,1706309,0
2017-05-23,75.967,76.595,75.723,76.301,1018854,0
2017-05-24,76.34,77.183,76.331,77.095,973302,0
2017-05-25,77.29,78.28,76.899,77.438,1953688,0
2017-05-26,77.251,77.536,75.771,76.419,886509,0
2017-05-30,76.399,76.832,75.557,75.605,893991,0
2017-05-31,75.487,76.105,75.487,75.899,1586199,0
2017-06-01,75.791,75.831,73.303,74.234,1490887,0
2017-06-02,74.567,75.344,74.194,74.91,1312456,0
2017-06-05,74.675,74.831,73.44,74.146,499720,0
2017-06-06,74.332,74.449,72.892,72.97,626333,0
2017-06-07,72.97,74.302,72.774,74.292,751031,0
2017-06-08,74.332,74.332,72.735,73.646,668970,0
2017-06-09,73.332,73.783,72.862,73.009,707105,0
2017-06-12,72.764,73.94,72.764,73.92,985975,0
2017-06-13,73.851,74.48,73.554,74.445,742493,0
2017-06-14,75.108,75.286,73.871,74.643,878773,0
2017-06-15,74.643,76.247,74.643,76.019,662604,0
2017-06-16,76.138,77.781,75.603,77.712,1549389,0
2017-06-19,77.504,77.88,76.494,77.138,1113552,0
2017-06-20,77.157,77.811,76.281,77.504,721714,0
2017-06-21,77.593,77.89,77.048,77.306,782091,0
2017-06-22,77.098,77.098,76.049,76.534,620829,0
2017-06-23,76.682,78.415,76.326,77.959,1129897,0
2017-06-26,78.197,78.583,77.494,77.969,504096,0
2017-06-27,77.613,78.227,77.444,77.524,708492,0
2017-06-28,77.712,77.979,77.167,77.167,981062,0
2017-06-29,76.405,77.333,76.167,76.752,804823,0
2017-06-30,76.87,77.741,76.356,77.217,1005821,0
2017-07-03,77.84,78.573,76.831,77.702,753042,0
2017-07-05,77.623,77.732,76.227,76.613,932460,0
2017-07-06,76.464,76.563,75.049,75.148,1210808,0
2017-07-07,75.336,76.296,74.979,75.762,705212,0
2017-07-10,75.771,76.009,73.98,74.009,1173447,0
2017-07-11,74.257,74.257,72.96,73.386,1048004,0
2017-07-12,73.9,75.069,73.9,74.673,837517,0
2017-07-13,74.732,75.38,74.582,74.811,800086,0
2017-07-14,75.356,75.994,75.316,75.91,873182,0
2017-07-17,75.851,76.989,75.831,76.623,1374667,0
2017-07-18,76.544,77.048,75.781,76.702,1302796,0
2017-07-19,76.761,78.147,76.474,77.999,1916166,0
2017-07-20,77.464,78.088,76.771,77.444,1043754,0
2017-07-21,77.336,78.276,77.331,78.177,675456,0
2017-07-24,78.207,78.365,77.365,77.85,892952,0
2017-07-25,77.811,78.722,77.36,78.682,1294049,0
2017-07-26,78.801,80.246,78.593,79.494,1577813,0
2017-07-27,78.207,78.207,75.019,75.732,2477120,0
2017-07-28,75.732,77.187,75.628,77.138,1637734,0
2017-07-31,77.128,79.256,76.563,78.702,3254039,0
2017-08-01,78.9,79.266,77.563,78.494,1291207,0
2017-08-02,79.642,81.701,78.108,78.464,2405913,0
2017-08-03,78.048,78.281,75.564,76.445,1908060,0
2017-08-04,76.43,77.177,76.237,76.969,887217,0
2017-08-07,77.009,77.831,76.544,77.088,1114918,0
2017-08-08,76.87,77.494,75.969,76.227,944488,0
2017-08-09,76.326,76.36,75.682,75.821,1080913,0
2017-08-10,75.692,75.841,75.108,75.465,1095586,0
2017-08-11,75.623,75.692,74.811,75.544,1003498,0
2017-08-14,75.762,76.321,75.514,76.098,680453,0
2017-08-15,75.989,76.197,75.455,75.831,1188382,0
2017-08-16,76.148,76.494,74.841,75.108,1476004,0
2017-08-17,75.227,76.088,74.96,75.425,877853,0
2017-08-18,75.326,75.474,73.97,73.99,857414,0
2017-08-21,73.999,74.861,73.693,74.762,889836,0
2017-08-22,74.95,75.227,74.395,75.059,440404,0
2017-08-23,75.009,77.039,74.95,76.88,685259,0
2017-08-24,76.949,77.563,76.573,76.752,886226,0
2017-08-25,77.088,77.184,75.979,76.128,498771,0
2017-08-28,76.217,76.639,75.752,76.494,601799,0
2017-08-29,76.712,77.415,76.455,77.296,677293,0
2017-08-30,76.91,77.237,75.593,76.811,815740,0
2017-08-31,76.999,77.425,76.633,76.851,1171898,0
2017-09-01,76.94,77.692,76.613,76.999,579304,0
2017-09-05,77.068,77.633,76.583,77.613,902474,0
2017-09-06,77.712,79.098,77.444,78.593,1052205,0
2017-09-07,78.83,81.107,78.573,80.424,1365445,0
2017-09-08,80.177,82.394,79.959,81.424,1296179,0
2017-09-11,80.395,80.395,78.316,78.929,1574430,0
2017-09-12,78.741,78.751,76.573,76.692,1032048,0
2017-09-13,76.801,77.157,76.375,76.9,831571,0
2017-09-14,77,78.64,76.68,78.37,715745,0
2017-09-15,78.24,79.17,78.24,79.07,1142147,0
2017-09-18,79.08,79.55,78.72,79.4,695790,0
2017-09-19,79.4,79.59,78.925,79.44,1063258,0
2017-09-20,79.54,79.94,79.09,79.46,1018759,0
2017-09-21,79.51,80.07,79.2,79.34,466029,0
2017-09-22,79.53,79.71,78.75,78.89,420719,0
2017-09-25,78.97,79.84,78.8,79.69,624879,0
2017-09-26,79.73,79.73,79.29,79.37,551057,0
2017-09-27,79.05,79.28,77.65,78.04,657509,0
2017-09-28,78.11,79.15,77.72,79.08,490409,0
2017-09-29,78.86,80.07,78.83,79.92,1250368,0
2017-10-02,80.22,80.41,79.13,79.6,1312557,0
2017-10-03,79.7,79.9204,78.54,79.02,691629,0
2017-10-04,79.03,79.65,78.47,79.6,861673,0
2017-10-05,79.77,80.49,79.43,80.46,709027,0
2017-10-06,80.03,80.41,79.23,80.38,1069389,0
2017-10-09,80.51,80.51,79.75,80.02,577125,0
2017-10-10,80.14,80.68,79.89,80.2,566883,0
2017-10-11,80.27,80.59,80.08,80.57,1010085,0
2017-10-12,80.67,81.615,80.64,81.61,1196574,0
2017-10-13,81.97,82.97,81.48,82.71,961515,0
2017-10-16,82.79,83,81.45,81.87,613191,0
2017-10-17,81.73,82.2,81.4,82.19,854427,0
2017-10-18,82.04,82.19,81.18,81.92,712077,0
2017-10-19,82.12,82.39,81.21,81.7,656016,0
2017-10-20,81.52,81.93,81.28,81.77,980155,0
2017-10-23,81.76,82.4,81.45,81.87,656381,0
2017-10-24,81.79,81.9899,79.58,80.41,1109036,0
2017-10-25,79.89,81.04,79.81,80.65,1356668,0
2017-10-26,80.65,80.65,76.55,78.7,2684302,0
2017-10-27,78.53,80.49,78.53,80.3,1114876,0
2017-10-30,80.22,81.16,79.94,81.09,725078,0
2017-10-31,80.99,81.73,80.17,81.59,913077,0
2017-11-01,81.59,82,80.51,81.6,1310450,0
2017-11-02,81.67,85.92,81.5,83.12,2279403,0
2017-11-03,82.94,85.62,82.76,85.04,1251251,0
2017-11-06,85.28,86.75,85.23,86.02,1222744,0
2017-11-07,86.31,86.77,85.3,85.68,1331721,0
2017-11-08,86,86.99,85.79,86.01,1289579,0
2017-11-09,85.88,86.31,85.15,85.45,749966,0
2017-11-10,85.27,86.06,84.86,86,653748,0
