Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.152,31.482,30.904,31.325,85338,0
2005-02-28,31.281,31.445,30.929,31.281,112615,0
2005-03-01,31.225,31.435,30.929,31.272,149831,0
2005-03-02,31.152,31.62,30.849,31.096,78343,0
2005-03-03,31.124,31.372,30.912,31.272,62177,0
2005-03-04,31.363,31.85,31.308,31.766,89888,0
2005-03-07,31.554,31.986,31.291,31.472,123136,0
2005-03-08,31.272,31.5,30.921,31.071,127880,0
2005-03-09,31.527,31.527,30.738,30.849,89121,0
2005-03-10,31.052,31.308,30.703,31.244,186588,0
2005-03-11,31.308,31.39,30.738,30.978,92911,0
2005-03-14,30.849,31.454,30.795,31.445,101379,0
2005-03-15,31.51,31.665,31.061,31.253,134227,0
2005-03-16,31.052,31.39,30.996,31.005,62794,0
2005-03-17,31.061,31.169,30.795,30.968,99545,0
2005-03-18,31.16,31.16,30.118,30.355,459177,0
2005-03-21,30.244,30.52,30.006,30.383,155800,0
2005-03-22,30.28,30.383,29.831,29.851,163138,0
2005-03-23,29.786,29.943,29.585,29.621,86556,0
2005-03-24,29.831,29.831,29.346,29.346,68688,0
2005-03-28,29.346,29.886,29.346,29.704,95229,0
2005-03-29,29.511,29.74,29.255,29.474,221253,0
2005-03-30,29.603,30.108,29.538,30.014,80777,0
2005-03-31,30.06,30.06,29.328,29.767,171086,0
2005-04-01,29.786,29.98,29.154,29.456,117974,0
2005-04-04,29.356,29.694,29.089,29.529,45427,0
2005-04-05,29.714,29.75,29.392,29.548,118304,0
2005-04-06,29.786,30.152,29.647,29.666,153527,0
2005-04-07,29.613,29.925,29.474,29.804,86835,0
2005-04-08,29.877,29.97,29.137,29.163,90325,0
2005-04-11,29.146,29.208,28.906,28.97,80972,0
2005-04-12,28.869,29.657,28.753,29.621,117763,0
2005-04-13,29.493,29.657,28.998,29.089,81093,0
2005-04-14,29.282,29.282,28.761,28.788,158668,0
2005-04-15,28.97,28.998,28.638,28.685,155074,0
2005-04-18,28.685,29.375,28.685,29.137,137478,0
2005-04-19,29.282,29.465,28.962,29.108,149821,0
2005-04-20,29.309,29.309,28.815,29.016,254403,0
2005-04-21,29.061,29.613,29.007,29.603,219570,0
2005-04-22,29.666,29.906,28.962,29.208,133474,0
2005-04-25,29.621,30.887,29.483,30.887,389713,0
2005-04-26,30.656,30.939,29.915,30.006,304702,0
2005-04-27,29.886,30.418,29.647,30.052,151157,0
2005-04-28,29.925,29.99,29.465,29.511,132268,0
2005-04-29,29.548,30.023,29.118,29.934,101157,0
2005-05-02,30.042,30.318,29.733,30.318,77480,0
2005-05-03,30.136,30.665,29.996,30.108,83460,0
2005-05-04,30.289,30.685,29.961,30.584,174934,0
2005-05-05,30.482,30.575,29.896,30.299,111853,0
2005-05-06,30.136,30.445,29.896,29.943,112616,0
2005-05-09,29.925,30.575,29.925,30.575,76981,0
2005-05-10,30.427,30.427,29.759,30.181,103594,0
2005-05-11,30.118,30.621,29.97,30.593,77312,0
2005-05-12,30.463,30.621,29.831,29.961,82029,0
2005-05-13,30.108,30.126,29.383,29.767,76192,0
2005-05-16,29.704,30.804,29.676,30.786,136778,0
2005-05-17,30.52,31.024,30.252,30.949,73688,0
2005-05-18,31.701,32.306,31.179,32.268,459127,0
2005-05-19,32.277,32.546,32.095,32.372,173813,0
2005-05-20,32.537,32.537,32.021,32.277,113908,0
2005-05-23,32.077,32.39,32.004,32.242,114890,0
2005-05-24,31.948,32.242,31.875,32.188,67236,0
2005-05-25,32.077,32.133,31.482,31.681,104608,0
2005-05-26,31.803,31.978,31.574,31.885,103114,0
2005-05-27,31.711,32.051,31.711,31.803,82175,0
2005-05-31,31.711,31.948,30.747,31.794,159306,0
2005-06-01,31.757,32.261,31.737,32.261,156694,0
2005-06-02,32.214,32.287,31.894,31.948,95611,0
2005-06-03,31.903,32.086,31.611,31.711,60889,0
2005-06-06,31.711,32.031,31.527,32.031,70663,0
2005-06-07,32.077,32.407,31.775,31.803,139797,0
2005-06-08,31.803,32.18,31.629,31.629,63939,0
2005-06-09,31.584,31.83,31.482,31.747,125857,0
2005-06-10,31.711,31.711,31.372,31.482,124428,0
2005-06-13,31.574,31.938,31.291,31.938,102690,0
2005-06-14,32.012,32.251,31.757,32.113,132422,0
2005-06-15,32.18,32.517,32.041,32.517,175704,0
2005-06-16,32.537,33.029,32.353,33.029,114800,0
2005-06-17,33.104,33.405,32.81,32.81,371811,0
2005-06-20,32.746,32.827,32.582,32.608,128578,0
2005-06-21,32.81,32.856,32.479,32.527,108679,0
2005-06-22,32.699,32.948,32.381,32.591,116133,0
2005-06-23,32.445,32.572,31.912,31.93,151983,0
2005-06-24,31.867,31.978,31.602,31.92,319895,0
2005-06-27,31.885,31.885,31.51,31.803,120606,0
2005-06-28,31.85,32.39,31.785,32.372,114505,0
2005-06-29,32.399,32.608,32.143,32.537,99613,0
2005-06-30,32.445,32.636,32.104,32.151,93692,0
2005-07-01,32.232,32.507,32.077,32.507,54661,0
2005-07-05,32.297,32.994,32.171,32.994,120274,0
2005-07-06,32.986,32.986,32.031,32.086,115032,0
2005-07-07,31.867,32.069,31.554,32.012,150179,0
2005-07-08,32.06,33.057,31.859,32.994,111846,0
2005-07-11,33.104,33.305,32.856,33.222,146643,0
2005-07-12,33.25,33.405,32.977,33.334,172928,0
2005-07-13,33.353,33.544,32.958,33.086,168711,0
2005-07-14,33.268,33.268,32.819,33.141,215891,0
2005-07-15,32.902,33.498,32.902,33.471,147861,0
2005-07-18,33.498,33.498,32.636,32.664,80983,0
2005-07-19,32.875,33.362,32.866,33.362,105291,0
2005-07-20,33.212,33.826,32.866,33.774,90914,0
2005-07-21,33.774,33.774,32.766,32.856,89642,0
2005-07-22,32.939,33.634,32.775,33.626,103379,0
2005-07-25,33.452,33.854,33.18,33.26,68556,0
2005-07-26,33.295,33.912,33.25,33.817,96484,0
2005-07-27,33.737,34.635,33.737,34.588,210230,0
2005-07-28,35.009,35.009,34.239,34.535,269112,0
2005-07-29,34.276,34.68,34.16,34.204,160280,0
2005-08-01,34.267,34.817,34.103,34.395,133030,0
2005-08-02,34.486,34.827,34.259,34.827,181666,0
2005-08-03,34.094,34.91,33.912,34.883,242326,0
2005-08-04,34.709,34.827,33.974,34.185,269729,0
2005-08-05,34.094,34.352,33.434,33.746,120789,0
2005-08-08,33.844,33.844,33.544,33.709,79102,0
2005-08-09,33.864,34.295,33.414,33.727,186292,0
2005-08-10,33.882,34.286,33.353,33.844,129188,0
2005-08-11,33.774,34.626,33.756,34.506,205999,0
2005-08-12,34.343,34.736,33.929,34.377,139871,0
2005-08-15,34.324,34.762,33.958,34.762,104400,0
2005-08-16,34.588,34.771,34.16,34.432,158939,0
2005-08-17,34.324,34.369,34.002,34.028,123846,0
2005-08-18,33.958,34.185,33.737,34.112,152374,0
2005-08-19,33.958,34.545,33.958,34.414,136166,0
2005-08-22,34.598,34.855,34.451,34.827,110164,0
2005-08-23,34.827,34.883,34.295,34.616,94055,0
2005-08-24,34.515,35.909,34.515,35.385,240474,0
2005-08-25,35.285,35.504,35.113,35.313,84865,0
2005-08-26,35.322,35.322,34.221,34.506,143887,0
2005-08-29,34.324,34.717,33.912,34.653,110955,0
2005-08-30,34.506,34.808,33.982,34.359,130568,0
2005-08-31,34.535,34.771,34.037,34.771,215086,0
2005-09-01,34.762,35.064,34.239,34.93,118827,0
2005-09-02,34.837,35.019,34.644,34.726,106236,0
2005-09-06,34.846,35.562,34.789,35.562,104941,0
2005-09-07,35.487,35.643,35.22,35.412,113051,0
2005-09-08,35.21,35.369,34.67,34.92,129939,0
2005-09-09,34.999,35.084,34.901,35.064,110598,0
2005-09-12,34.93,35.174,34.717,35.056,159730,0
2005-09-13,34.846,34.846,34.177,34.229,109637,0
2005-09-14,34.451,34.535,33.232,33.498,294771,0
2005-09-15,33.507,33.874,33.212,33.808,231871,0
2005-09-16,33.949,35.084,33.864,34.99,471246,0
2005-09-19,34.901,34.938,34.441,34.699,149579,0
2005-09-20,34.562,35.174,34.424,34.432,174590,0
2005-09-21,34.369,34.369,33.808,33.874,131693,0
2005-09-22,33.967,34.343,33.424,34.019,98395,0
2005-09-23,33.939,34.168,33.737,34.15,76437,0
2005-09-26,34.276,34.468,33.405,33.874,115593,0
2005-09-27,33.782,34.369,33.663,33.982,136560,0
2005-09-28,33.874,34.168,33.086,33.563,167784,0
2005-09-29,33.452,34.352,33.222,34.221,132315,0
2005-09-30,34.267,34.267,33.8,34.132,153337,0
2005-10-03,34.094,34.626,34.094,34.377,87185,0
2005-10-04,34.424,34.709,33.874,33.912,101436,0
2005-10-05,33.836,33.864,32.847,32.856,161296,0
2005-10-06,32.819,33.396,32.488,32.911,184507,0
2005-10-07,33.047,33.25,32.827,33.141,117410,0
2005-10-10,33.222,33.25,32.856,33.001,97897,0
2005-10-11,33.001,33.573,32.784,32.902,285710,0
2005-10-12,32.746,33.131,32.297,32.728,142740,0
2005-10-13,32.902,33.268,32.306,32.856,174040,0
2005-10-14,33.232,33.362,32.682,33.141,171942,0
2005-10-17,33.057,33.396,32.353,32.994,168170,0
2005-10-18,32.856,33.038,32.488,32.591,197982,0
2005-10-19,32.445,33.892,32.445,33.882,261662,0
2005-10-20,33.727,34.122,33.241,33.507,158857,0
2005-10-21,33.343,34.441,33.343,34.037,138955,0
2005-10-24,34.15,34.93,34.15,34.93,163859,0
2005-10-25,34.736,34.779,34.267,34.67,145586,0
2005-10-26,34.461,35.009,34.295,34.535,131948,0
2005-10-27,34.369,34.653,33.701,33.854,110611,0
2005-10-28,33.808,34.343,33.691,34.185,240962,0
2005-10-31,34.259,35.158,34.259,34.846,199959,0
2005-11-01,34.644,34.883,34.515,34.578,83102,0
2005-11-02,34.644,35.385,34.644,35.385,153193,0
2005-11-03,35.562,35.689,35.019,35.074,132217,0
2005-11-04,35.201,35.351,34.855,35.351,113458,0
2005-11-07,35.469,35.726,35.285,35.441,132660,0
2005-11-08,35.192,35.248,34.808,34.981,135623,0
2005-11-09,34.981,35.295,34.709,35.094,127589,0
2005-11-10,35.123,35.523,34.616,35.523,235784,0
2005-11-11,35.402,35.973,35.257,35.889,131003,0
2005-11-14,35.973,35.973,35.027,35.441,137864,0
2005-11-15,35.441,35.441,34.827,34.837,92614,0
2005-11-16,34.92,34.92,34.168,34.441,76317,0
2005-11-17,34.221,35.009,34.221,34.635,291792,0
2005-11-18,34.938,34.964,34.496,34.616,233200,0
2005-11-21,34.616,34.99,34.212,34.99,132102,0
2005-11-22,34.827,34.863,34.414,34.762,150116,0
2005-11-23,34.709,35.019,34.626,34.726,102075,0
2005-11-25,34.789,34.846,34.324,34.324,56427,0
2005-11-28,34.229,34.461,33.691,33.737,272886,0
2005-11-29,33.929,34.369,33.808,34.094,126668,0
2005-11-30,34.239,34.506,34.019,34.304,183847,0
2005-12-01,34.626,35.019,34.369,34.745,251303,0
2005-12-02,34.635,34.91,34.461,34.709,152782,0
2005-12-05,34.827,34.827,33.958,34.395,106663,0
2005-12-06,34.635,35.047,34.477,34.717,151847,0
2005-12-07,34.91,34.91,34.276,34.653,253933,0
2005-12-08,34.588,34.91,33.958,34.286,158430,0
2005-12-09,34.334,34.817,33.982,34.386,142608,0
2005-12-12,34.644,34.644,34.122,34.386,112584,0
2005-12-13,34.377,34.395,34.012,34.15,156852,0
2005-12-14,34.002,34.276,33.967,34.028,184172,0
2005-12-15,34.295,34.295,33.278,33.691,235326,0
2005-12-16,33.681,34.194,33.681,34.028,604131,0
2005-12-19,34.343,34.451,33.362,33.424,160869,0
2005-12-20,33.498,33.774,33.25,33.37,202796,0
2005-12-21,33.086,33.563,33.086,33.461,138717,0
2005-12-22,33.295,33.58,33.057,33.287,149308,0
2005-12-23,33.387,33.387,33.047,33.186,87331,0
2005-12-27,33.086,33.278,32.682,32.719,205540,0
2005-12-28,32.608,33.057,32.537,32.866,153638,0
2005-12-29,32.699,32.939,32.316,32.381,103119,0
2005-12-30,32.196,32.372,31.766,32.133,214988,0
2006-01-03,32.445,32.728,31.574,32.699,187630,0
2006-01-04,32.537,33.029,32.537,32.766,119361,0
2006-01-05,32.766,32.958,32.682,32.875,70898,0
2006-01-06,32.948,32.948,32.618,32.709,121551,0
2006-01-09,33.314,33.387,32.921,32.939,269423,0
2006-01-10,32.986,33.038,32.8,32.948,150774,0
2006-01-11,32.948,33.038,32.766,32.885,122069,0
2006-01-12,32.902,32.93,32.251,32.372,162920,0
2006-01-13,32.546,32.948,32.507,32.856,139337,0
2006-01-17,32.766,32.895,32.507,32.738,112737,0
2006-01-18,32.537,32.902,32.316,32.546,89478,0
2006-01-19,32.628,32.986,32.344,32.674,90860,0
2006-01-20,32.921,32.921,32.004,32.069,101226,0
2006-01-23,32.251,32.738,32.151,32.608,119314,0
2006-01-24,32.171,32.994,32.171,32.837,152785,0
2006-01-25,32.856,32.856,31.986,32.031,375473,0
2006-01-26,32.445,32.537,31.958,32.133,345794,0
2006-01-27,32.077,32.316,32.012,32.104,232280,0
2006-01-30,32.277,32.277,31.785,31.92,206445,0
2006-01-31,31.747,32.077,31.711,31.996,229648,0
2006-02-01,31.84,32.104,31.719,31.948,156174,0
2006-02-02,31.803,31.92,31.299,31.536,162057,0
2006-02-03,31.408,31.62,31.16,31.299,121165,0
2006-02-06,31.206,31.363,31.014,31.335,150921,0
2006-02-07,31.344,31.574,30.959,31.104,117715,0
2006-02-08,31.262,31.363,30.959,31.206,87413,0
2006-02-09,31.372,31.554,30.959,30.959,74073,0
2006-02-10,30.949,31.132,30.685,30.996,115886,0
2006-02-13,31.005,31.225,30.555,30.786,100682,0
2006-02-14,30.949,30.949,30.665,30.823,175755,0
2006-02-15,30.823,31.152,30.685,31.132,137377,0
2006-02-16,31.16,31.262,31.005,31.16,107609,0
2006-02-17,31.272,31.272,30.849,30.996,166218,0
2006-02-21,30.949,30.978,30.685,30.904,261813,0
2006-02-22,31.081,31.308,30.868,31.187,165924,0
2006-02-23,31.445,31.445,31.09,31.281,474094,0
2006-02-24,31.299,31.317,31.014,31.16,295685,0
2006-02-27,31.325,31.545,31.114,31.308,233306,0
2006-02-28,31.344,31.454,30.738,30.823,127449,0
2006-03-01,30.823,31.325,30.823,31.253,281733,0
2006-03-02,31.262,31.299,30.777,31.005,121500,0
2006-03-03,30.795,31.152,30.647,30.685,95099,0
2006-03-06,30.813,30.84,30.006,30.118,203348,0
2006-03-07,30.098,30.492,29.896,30.482,293859,0
2006-03-08,30.383,31.727,30.383,31.602,519757,0
2006-03-09,31.84,31.84,31.325,31.584,298058,0
2006-03-10,32.086,33.854,32.086,33.854,2386808,0
2006-03-13,33.854,33.854,32.572,33.691,697673,0
2006-03-14,33.691,33.882,33.203,33.874,322562,0
2006-03-15,33.949,33.982,33.544,33.8,382523,0
2006-03-16,33.992,33.992,33.516,33.701,280791,0
2006-03-17,33.902,33.992,33.681,33.939,565986,0
2006-03-20,33.727,34.002,33.719,33.912,237486,0
2006-03-21,34.002,34.037,33.203,33.268,395992,0
2006-03-22,33.161,33.343,32.921,33.104,308219,0
2006-03-23,32.948,33.268,32.837,33.038,201782,0
2006-03-24,33.141,33.405,32.775,33.405,155779,0
2006-03-27,33.287,33.362,32.895,33.222,80566,0
2006-03-28,33.086,33.387,32.948,33.076,141109,0
2006-03-29,33.194,33.597,33.029,33.58,245884,0
2006-03-30,33.626,33.691,33.334,33.498,280933,0
2006-03-31,33.673,33.673,33.38,33.516,280918,0
2006-04-03,33.526,33.774,33.086,33.131,297194,0
2006-04-04,33.104,33.25,32.994,33.203,227870,0
2006-04-05,33.203,33.287,32.766,33.151,185090,0
2006-04-06,33.047,33.151,32.847,33.141,169238,0
2006-04-07,33.232,33.353,32.646,32.911,307480,0
2006-04-10,32.902,32.977,32.674,32.968,246331,0
2006-04-11,32.994,33.011,32.436,32.646,345345,0
2006-04-12,32.599,32.885,32.488,32.709,333167,0
2006-04-13,32.674,33.067,32.674,32.866,189925,0
2006-04-17,32.948,32.977,32.599,32.895,251468,0
2006-04-18,33.047,34.14,32.93,34.14,316285,0
2006-04-19,34.14,34.304,33.892,34.14,214332,0
2006-04-20,34.239,34.239,33.222,33.737,133795,0
2006-04-21,33.719,33.902,33.18,33.443,266035,0
2006-04-24,33.396,33.48,32.986,33.038,208070,0
2006-04-25,32.948,33.029,32.618,32.994,162199,0
2006-04-26,32.911,33.644,32.827,32.902,269932,0
2006-04-27,32.719,33.203,32.417,32.527,374833,0
2006-04-28,32.353,33.295,32.334,33.02,183122,0
2006-05-01,33.113,33.26,32.306,32.436,135827,0
2006-05-02,32.591,33.573,32.498,33.563,432709,0
2006-05-03,33.443,33.536,33.029,33.37,201769,0
2006-05-04,33.278,33.719,33.241,33.719,175250,0
2006-05-05,33.719,33.958,33.461,33.765,173600,0
2006-05-08,33.634,33.746,33.443,33.606,171822,0
2006-05-09,33.498,33.626,33.452,33.563,134741,0
2006-05-10,33.498,33.626,33.396,33.536,130396,0
2006-05-11,33.414,33.498,33.029,33.17,330771,0
2006-05-12,32.994,33.203,32.885,32.921,252600,0
2006-05-15,32.856,33.461,32.856,33.295,241715,0
2006-05-16,33.424,33.434,33.02,33.113,120743,0
2006-05-17,32.792,32.911,32.353,32.372,439346,0
2006-05-18,32.399,32.582,31.938,31.948,159404,0
2006-05-19,31.875,32.572,31.83,32.427,279048,0
2006-05-22,32.261,32.819,31.903,32.599,366502,0
2006-05-23,32.819,33.038,32.104,32.104,301029,0
2006-05-24,31.968,32.93,31.747,32.819,395536,0
2006-05-25,33.038,33.17,32.582,33.17,191174,0
2006-05-26,33.222,33.37,33.011,33.057,167898,0
2006-05-30,32.837,33.104,32.277,32.325,180342,0
2006-05-31,32.372,32.572,32.077,32.214,431893,0
2006-06-01,32.268,32.819,32.224,32.8,278385,0
2006-06-02,32.948,33.086,32.636,32.958,118841,0
2006-06-05,32.875,32.895,32.095,32.18,383533,0
2006-06-06,32.214,32.372,31.85,32.143,214854,0
2006-06-07,32.242,33.02,32.021,32.582,151914,0
2006-06-08,32.399,33.48,32.06,33.295,287675,0
2006-06-09,33.362,33.489,32.856,32.875,250334,0
2006-06-12,32.875,33.663,32.452,33.038,349402,0
2006-06-13,32.948,33.663,32.819,32.875,310423,0
2006-06-14,32.8,33.104,32.417,32.885,307529,0
2006-06-15,33.141,33.808,32.921,33.673,258368,0
2006-06-16,33.573,33.854,33.186,33.424,875498,0
2006-06-19,33.452,33.573,32.885,32.994,197297,0
2006-06-20,32.977,33.387,32.8,32.948,258019,0
2006-06-21,32.895,33.874,32.875,33.544,346571,0
2006-06-22,33.414,33.563,32.977,33.278,203497,0
2006-06-23,33.161,33.305,32.756,32.977,194656,0
2006-06-26,33.151,33.654,32.994,33.654,203216,0
2006-06-27,33.719,33.864,33.038,33.122,291255,0
2006-06-28,33.17,33.343,32.599,32.921,278398,0
2006-06-29,32.827,34.304,32.655,34.295,272901,0
2006-06-30,34.369,34.386,33.634,33.982,792945,0
2006-07-03,33.791,34.132,33.516,34.132,127218,0
2006-07-05,33.808,33.974,33.25,33.343,213678,0
2006-07-06,33.489,33.912,33.268,33.681,156873,0
2006-07-07,33.58,34.295,33.58,33.673,154922,0
2006-07-10,33.727,34.103,33.644,33.864,147899,0
2006-07-11,33.727,33.912,33.18,33.912,198152,0
2006-07-12,33.727,33.882,33.48,33.48,210951,0
2006-07-13,33.443,33.452,32.682,32.827,218576,0
2006-07-14,32.756,32.986,32.381,32.699,129045,0
2006-07-17,32.746,32.939,32.325,32.719,149379,0
2006-07-18,32.895,33.194,32.527,33.038,182861,0
2006-07-19,33.086,34.15,33.086,34.15,219576,0
2006-07-20,34.14,34.14,33.18,33.268,149263,0
2006-07-21,33.161,33.212,32.572,32.895,175875,0
2006-07-24,33.122,33.536,33.067,33.305,182854,0
2006-07-25,33.387,33.663,33.067,33.424,261321,0
2006-07-26,33.334,33.58,32.939,33.353,283087,0
2006-07-27,33.526,33.544,32.664,32.719,211461,0
2006-07-28,32.93,33.324,32.546,33.186,238345,0
2006-07-31,32.866,33.104,32.277,32.719,334806,0
2006-08-01,32.47,32.527,32.004,32.161,249884,0
2006-08-02,32.381,32.537,32.077,32.47,114545,0
2006-08-03,32.196,33.038,32.077,32.968,181717,0
2006-08-04,33.131,33.588,32.362,32.81,158386,0
2006-08-07,32.628,32.756,32.399,32.728,82748,0
2006-08-08,32.902,33.086,32.306,32.316,226269,0
2006-08-09,32.546,32.599,31.812,31.903,195056,0
2006-08-10,31.711,32.766,31.545,32.563,206995,0
2006-08-11,32.618,32.628,32.021,32.618,271479,0
2006-08-14,32.728,33.076,32.572,32.674,161645,0
2006-08-15,33.131,33.424,32.958,33.26,104879,0
2006-08-16,33.452,33.663,33.203,33.663,435345,0
2006-08-17,33.507,33.817,33.396,33.663,141401,0
2006-08-18,33.826,33.836,33.498,33.765,168118,0
2006-08-21,33.573,33.663,33.405,33.461,140618,0
2006-08-22,33.544,33.765,33.362,33.765,154338,0
2006-08-23,33.844,33.912,33.362,33.461,162466,0
2006-08-24,33.681,33.727,33.405,33.673,162391,0
2006-08-25,33.498,33.782,33.37,33.452,78751,0
2006-08-28,33.58,33.912,33.461,33.774,89396,0
2006-08-29,33.892,34.084,33.443,34.056,113370,0
2006-08-30,34.002,34.424,33.854,34.16,106400,0
2006-08-31,34.334,34.506,34.122,34.229,188958,0
2006-09-01,34.286,34.468,34.122,34.239,129015,0
2006-09-05,34.386,34.571,34.295,34.515,181514,0
2006-09-06,34.304,34.324,33.902,33.902,112332,0
2006-09-07,33.737,34.103,33.616,33.701,152441,0
2006-09-08,33.929,33.929,33.48,33.836,83429,0
2006-09-11,33.626,33.949,33.471,33.782,192960,0
2006-09-12,33.701,34.588,33.644,34.578,186185,0
2006-09-13,34.598,34.67,34.352,34.653,177223,0
2006-09-14,34.395,34.424,34.15,34.304,146582,0
2006-09-15,34.562,34.808,34.477,34.709,466499,0
2006-09-18,34.525,34.798,34.369,34.598,184359,0
2006-09-19,34.709,34.709,34.046,34.635,230132,0
2006-09-20,34.699,35.351,34.67,35.266,336263,0
2006-09-21,35.369,35.412,34.653,34.873,198844,0
2006-09-22,34.709,34.771,34.286,34.717,149701,0
2006-09-25,34.545,35.385,34.545,35.238,134752,0
2006-09-26,35.341,35.643,35.14,35.385,174497,0
2006-09-27,35.123,35.376,35.104,35.266,118423,0
2006-09-28,35.285,35.459,35.037,35.341,129287,0
2006-09-29,35.449,35.449,34.726,34.726,206349,0
2006-10-02,34.789,34.883,33.882,34.019,247338,0
2006-10-03,33.882,34.084,33.701,33.826,325219,0
2006-10-04,33.864,34.185,33.644,34.112,327402,0
2006-10-05,34.267,34.635,33.974,34.635,155271,0
2006-10-06,34.405,34.535,34.084,34.212,136404,0
2006-10-09,34.286,34.496,34.084,34.486,75588,0
2006-10-10,34.598,34.598,34.16,34.221,141070,0
2006-10-11,34.221,34.343,33.663,33.874,204860,0
2006-10-12,34.122,34.598,34.075,34.571,159209,0
2006-10-13,34.661,35.047,34.525,34.92,151155,0
2006-10-16,35.037,35.13,34.779,34.91,82665,0
2006-10-17,34.837,35.019,34.468,34.91,126269,0
2006-10-18,35.094,35.21,34.817,34.946,120696,0
2006-10-19,35.037,35.056,34.762,34.827,232795,0
2006-10-20,34.999,34.999,34.177,34.414,143777,0
2006-10-23,34.276,34.709,34.066,34.606,136821,0
2006-10-24,34.635,34.635,34.229,34.352,140263,0
2006-10-25,34.229,34.789,33.912,34.432,219083,0
2006-10-26,33.949,34.863,33.922,34.745,276196,0
2006-10-27,34.771,35.21,34.468,34.578,248852,0
2006-10-30,34.578,34.981,34.334,34.893,244205,0
2006-10-31,34.798,35.009,34.461,34.855,207737,0
2006-11-01,35.074,35.285,34.14,34.168,233170,0
2006-11-02,34.019,34.094,33.782,33.912,247239,0
2006-11-03,33.974,34.267,33.782,34.056,202147,0
2006-11-06,34.168,34.553,34.084,34.414,131654,0
2006-11-07,34.352,34.981,34.352,34.432,101320,0
2006-11-08,34.343,34.893,34.177,34.779,88110,0
2006-11-09,34.893,34.893,34.046,34.324,111712,0
2006-11-10,34.249,34.578,34.16,34.578,88951,0
2006-11-13,34.635,34.999,34.395,34.873,130574,0
2006-11-14,34.99,35.402,34.486,35.369,167420,0
2006-11-15,35.412,35.743,35.351,35.735,187206,0
2006-11-16,35.533,35.955,35.504,35.871,147112,0
2006-11-17,35.871,35.889,35.469,35.716,173769,0
2006-11-20,35.633,35.817,35.514,35.817,129888,0
2006-11-21,35.285,35.643,35.149,35.166,231644,0
2006-11-22,35.313,35.313,34.68,34.873,135269,0
2006-11-24,34.626,34.779,34.553,34.689,68242,0
2006-11-27,34.515,34.562,33.746,33.791,312891,0
2006-11-28,33.826,34.177,33.826,34.103,203402,0
2006-11-29,34.276,34.477,33.974,34.451,204022,0
2006-11-30,34.468,34.468,33.826,34.094,262758,0
2006-12-01,34.14,34.14,33.563,33.949,324831,0
2006-12-04,33.939,34.817,33.939,34.779,385770,0
2006-12-05,34.817,35.149,34.661,34.972,161937,0
2006-12-06,34.837,34.846,34.506,34.689,211631,0
2006-12-07,34.798,34.837,34.369,34.477,94290,0
2006-12-08,34.324,34.377,33.949,34.212,166998,0
2006-12-11,34.239,34.314,34.094,34.221,157521,0
2006-12-12,34.122,34.314,33.902,34.177,168667,0
2006-12-13,34.334,34.606,34.14,34.486,505740,0
2006-12-14,34.616,34.938,34.468,34.846,271550,0
2006-12-15,35.047,35.149,34.846,35.037,462274,0
2006-12-18,35.084,35.094,34.343,34.606,291681,0
2006-12-19,34.405,34.817,34.359,34.789,213194,0
2006-12-20,34.699,34.699,34.461,34.553,153145,0
2006-12-21,34.515,34.846,34.506,34.616,154579,0
2006-12-22,34.68,34.68,34.477,34.553,121271,0
2006-12-26,34.515,35.229,34.515,35.192,155560,0
2006-12-27,35.229,35.853,35.158,35.726,195228,0
2006-12-28,35.743,36.221,35.523,35.762,179901,0
2006-12-29,35.817,35.99,35.402,35.449,279032,0
2007-01-03,35.432,36.018,35.257,35.68,301794,0
2007-01-04,35.552,35.726,35.166,35.633,227980,0
2007-01-05,35.393,35.422,34.606,34.709,352553,0
2007-01-08,34.653,35.084,34.616,34.981,242497,0
2007-01-09,34.92,35.019,34.334,34.938,210128,0
2007-01-10,34.779,35.037,34.653,34.964,135790,0
2007-01-11,34.955,35.422,34.893,35.266,90207,0
2007-01-12,35.123,35.504,35.113,35.487,108585,0
2007-01-16,35.562,35.615,34.883,34.93,214256,0
2007-01-17,34.827,35.019,34.653,34.753,129589,0
2007-01-18,34.699,34.789,34.249,34.461,272012,0
2007-01-19,34.535,34.545,34.002,34.424,207283,0
2007-01-22,34.343,34.496,34.084,34.239,146416,0
2007-01-23,34.239,34.635,34.16,34.405,96208,0
2007-01-24,34.359,34.67,34.056,34.468,474015,0
2007-01-25,34.334,34.545,33.892,34.002,343607,0
2007-01-26,33.992,34.094,33.536,33.974,332978,0
2007-01-29,33.958,34.352,33.774,34.352,274092,0
2007-01-30,34.369,34.578,34.046,34.461,251828,0
2007-01-31,34.324,34.598,33.874,34.405,232874,0
2007-02-01,34.451,34.736,34.395,34.571,208281,0
2007-02-02,34.562,34.981,34.562,34.808,221628,0
2007-02-05,34.699,34.863,34.314,34.486,270881,0
2007-02-06,34.588,34.827,34.414,34.789,153840,0
2007-02-07,34.789,35.123,34.779,35.084,173370,0
2007-02-08,35.104,35.113,34.771,34.972,173213,0
2007-02-09,34.946,35.047,34.598,34.68,192960,0
2007-02-12,34.736,35.009,34.616,34.972,152405,0
2007-02-13,35.037,35.266,34.938,35.257,185413,0
2007-02-14,35.22,35.412,35.056,35.123,170549,0
2007-02-15,35.149,35.183,34.92,34.964,99618,0
2007-02-16,34.964,35.201,34.873,35.201,264586,0
2007-02-20,35.094,35.514,34.771,35.441,230622,0
2007-02-21,35.376,35.577,35.21,35.571,182785,0
2007-02-22,35.542,35.99,35.376,35.982,414203,0
2007-02-23,35.862,36.028,35.68,35.927,349591,0
2007-02-26,35.927,35.927,35.266,35.432,238845,0
2007-02-27,35.13,35.13,34.286,34.334,290893,0
2007-02-28,34.343,34.798,34.239,34.477,266968,0
2007-03-01,34.386,34.689,33.8,34.386,248765,0
2007-03-02,34.295,34.359,33.844,33.864,281505,0
2007-03-05,33.826,33.902,33.452,33.452,328496,0
2007-03-06,33.654,34.094,33.563,33.892,330882,0
2007-03-07,33.874,34.002,33.681,33.737,187074,0
2007-03-08,33.929,34.221,33.782,33.922,163595,0
2007-03-09,34.056,34.239,33.912,34.132,142269,0
2007-03-12,34.028,34.239,33.719,34.185,263175,0
2007-03-13,33.982,34.046,32.994,33.047,469206,0
2007-03-14,33.02,33.791,32.994,33.644,328269,0
2007-03-15,33.553,34.112,33.553,34.094,185715,0
2007-03-16,34.075,34.461,33.929,34.037,494891,0
2007-03-19,34.037,34.432,33.958,34.177,250377,0
2007-03-20,34.037,34.304,34.037,34.249,263255,0
2007-03-21,34.229,34.92,34.112,34.808,450241,0
2007-03-22,34.93,34.93,34.395,34.616,157315,0
2007-03-23,34.535,34.753,34.515,34.571,103265,0
2007-03-26,34.515,34.635,34.14,34.535,143277,0
2007-03-27,34.414,34.414,34.14,34.324,129155,0
2007-03-28,34.019,34.028,33.452,33.553,496608,0
2007-03-29,33.808,34.019,33.498,33.912,245241,0
2007-03-30,33.844,34.002,33.452,33.681,235534,0
2007-04-02,33.826,33.826,33.086,33.324,234180,0
2007-04-03,33.324,33.912,33.278,33.673,175662,0
2007-04-04,33.588,33.701,33.076,33.324,197326,0
2007-04-05,33.37,33.37,33.038,33.278,163983,0
2007-04-09,33.212,33.287,32.719,32.746,267250,0
2007-04-10,32.709,32.81,32.591,32.618,230070,0
2007-04-11,32.628,32.719,32.196,32.251,277305,0
2007-04-12,32.232,32.325,31.912,32.306,181210,0
2007-04-13,32.261,32.572,32.188,32.563,462998,0
2007-04-16,32.699,33.314,32.699,33.186,156142,0
2007-04-17,33.151,33.314,32.911,33.067,218912,0
2007-04-18,32.856,33.232,32.719,33.067,152405,0
2007-04-19,32.939,32.994,32.479,32.866,280124,0
2007-04-20,33.314,33.314,33.001,33.212,209022,0
2007-04-23,33.086,33.498,33.086,33.25,373181,0
2007-04-24,33.203,33.414,32.81,33.232,292687,0
2007-04-25,33.038,34.598,33.038,34.075,868860,0
2007-04-26,34.046,34.075,33.553,33.864,325926,0
2007-04-27,33.727,33.8,33.536,33.58,254551,0
2007-04-30,33.563,33.597,32.911,32.939,575469,0
2007-05-01,33.343,34.259,33.067,33.597,664937,0
2007-05-02,33.634,34.314,33.414,34.16,939600,0
2007-05-03,34.221,34.753,34.112,34.644,637788,0
2007-05-04,34.699,34.817,34.304,34.808,335063,0
2007-05-07,34.837,34.981,34.68,34.93,223270,0
2007-05-08,34.789,34.837,34.267,34.578,271091,0
2007-05-09,34.414,34.789,34.352,34.578,288623,0
2007-05-10,34.496,34.571,33.765,33.817,375884,0
2007-05-11,33.902,34.249,33.727,34.002,357686,0
2007-05-14,33.912,34.14,33.588,33.709,360638,0
2007-05-15,33.616,33.756,33.194,33.222,376482,0
2007-05-16,33.26,33.663,33.057,33.634,365003,0
2007-05-17,33.616,33.691,33.324,33.461,262492,0
2007-05-18,33.48,33.844,33.241,33.616,417220,0
2007-05-21,33.606,34.002,33.452,33.774,134728,0
2007-05-22,33.673,34.194,33.489,34.075,241975,0
2007-05-23,34.15,34.386,33.929,34.056,386595,0
2007-05-24,33.967,34.084,33.362,33.489,508701,0
2007-05-25,33.563,33.606,33.305,33.58,300952,0
2007-05-29,33.654,33.844,33.573,33.782,195902,0
2007-05-30,33.544,33.808,33.424,33.756,180132,0
2007-05-31,33.8,33.844,33.553,33.719,367287,0
2007-06-01,33.902,34.369,33.874,34.369,606051,0
2007-06-04,34.267,34.477,34.267,34.477,380071,0
2007-06-05,34.461,34.496,33.982,34.343,507683,0
2007-06-06,34.185,34.239,33.663,33.746,200581,0
2007-06-07,33.606,33.634,33.18,33.232,297870,0
2007-06-08,33.131,33.498,33.067,33.424,257924,0
2007-06-11,33.268,33.606,33.076,33.434,242311,0
2007-06-12,33.212,33.37,32.837,32.847,299518,0
2007-06-13,32.866,33.295,32.766,33.25,426798,0
2007-06-14,33.203,33.434,33.086,33.324,501072,0
2007-06-15,33.727,33.765,33.343,33.471,530628,0
2007-06-18,33.452,33.516,33.151,33.38,261111,0
2007-06-19,33.194,33.452,33.131,33.314,242786,0
2007-06-20,33.334,33.414,32.911,32.939,332998,0
2007-06-21,32.827,33.02,32.498,32.8,256908,0
2007-06-22,32.682,32.968,32.498,32.699,782254,0
2007-06-25,32.556,32.986,32.353,32.546,355315,0
2007-06-26,32.646,32.756,32.287,32.608,1039364,0
2007-06-27,32.381,32.766,32.077,32.719,560015,0
2007-06-28,32.746,32.93,32.372,32.738,347600,0
2007-06-29,32.902,33.011,32.498,32.546,497559,0
2007-07-02,32.682,32.856,32.546,32.792,297269,0
2007-07-03,32.792,32.93,32.664,32.8,172668,0
2007-07-05,32.911,32.968,32.646,32.756,297735,0
2007-07-06,32.682,32.847,32.556,32.81,216179,0
2007-07-09,32.8,32.921,32.646,32.674,302224,0
2007-07-10,32.746,32.746,31.646,31.674,674001,0
2007-07-11,31.602,31.711,31.225,31.545,619826,0
2007-07-12,31.593,32.277,31.482,32.277,221133,0
2007-07-13,32.196,32.268,31.803,32.205,299526,0
2007-07-16,32.171,32.297,32.051,32.268,547517,0
2007-07-17,32.277,32.563,32.086,32.277,242369,0
2007-07-18,32.161,32.196,31.197,31.629,681564,0
2007-07-19,31.629,31.85,31.187,31.691,318838,0
2007-07-20,31.62,31.62,29.996,30.473,1055787,0
2007-07-23,30.473,30.84,30.473,30.703,662561,0
2007-07-24,30.463,30.795,30.198,30.337,651075,0
2007-07-25,30.436,30.912,30.289,30.603,1038661,0
2007-07-26,30.235,30.355,29.621,30.032,603861,0
2007-07-27,29.925,30.463,29.74,29.98,816738,0
2007-07-30,29.952,30.482,29.4,30.445,533444,0
2007-07-31,30.337,30.832,30.108,30.145,792313,0
2007-08-01,30.06,30.501,29.724,30.436,746126,0
2007-08-02,30.482,31.052,30.41,30.887,572298,0
2007-08-03,30.868,30.968,29.456,29.493,662701,0
2007-08-06,29.733,30.555,29.208,30.555,1114975,0
2007-08-07,30.337,31.482,30.299,31.16,997754,0
2007-08-08,31.417,33.241,31.417,32.381,1682791,0
2007-08-09,31.646,32.47,31.482,31.785,1544330,0
2007-08-10,30.939,31.665,30.767,31.132,1050792,0
2007-08-13,31.435,31.719,29.877,29.934,680853,0
2007-08-14,30.108,30.299,29.328,29.446,510807,0
2007-08-15,29.503,30.656,29.42,29.594,566219,0
2007-08-16,29.446,31.785,29.41,31.482,938230,0
2007-08-17,32.699,33.563,32.242,33.305,1058044,0
2007-08-20,33.443,33.443,32.407,32.856,411632,0
2007-08-21,32.618,33.405,32.582,33.067,474421,0
2007-08-22,33.334,33.516,32.636,32.921,533536,0
2007-08-23,32.104,32.261,31.152,31.179,1171588,0
2007-08-24,31.132,31.545,30.921,31.519,413453,0
2007-08-27,31.408,31.681,31.215,31.472,342713,0
2007-08-28,31.215,31.353,30.729,30.949,402319,0
2007-08-29,31.061,31.747,30.703,31.701,342177,0
2007-08-30,31.435,31.83,31.033,31.262,262143,0
2007-08-31,31.785,32.46,31.253,31.425,381375,0
2007-09-04,31.299,32.095,31.299,31.803,405049,0
2007-09-05,31.564,31.92,31.179,31.463,317205,0
2007-09-06,31.5,31.785,31.152,31.711,221719,0
2007-09-07,31.382,31.527,30.939,31.253,314258,0
2007-09-10,31.425,31.785,30.529,31.042,265284,0
2007-09-11,31.142,31.574,30.968,31.435,209388,0
2007-09-12,31.408,31.425,30.996,31.16,296706,0
2007-09-13,31.344,31.584,30.921,31.308,217146,0
2007-09-14,31.114,31.766,31.005,31.674,242658,0
2007-09-17,31.646,31.646,31.215,31.382,673980,0
2007-09-18,31.554,32.911,31.206,32.911,394105,0
2007-09-19,32.994,33.452,32.939,33.011,408814,0
2007-09-20,32.986,32.994,32.113,32.381,383582,0
2007-09-21,32.427,32.719,32.151,32.427,485565,0
2007-09-24,32.407,32.699,31.766,31.903,229344,0
2007-09-25,31.986,32.113,31.197,31.49,348786,0
2007-09-26,31.554,31.812,31.215,31.5,324082,0
2007-09-27,31.584,31.859,31.445,31.785,282644,0
2007-09-28,31.701,31.821,30.968,31.308,402696,0
2007-10-01,31.325,32.232,31.325,32.104,438314,0
2007-10-02,32.077,32.608,32.077,32.582,398224,0
2007-10-03,32.334,32.866,32.021,32.517,355714,0
2007-10-04,32.646,32.977,32.517,32.827,232986,0
2007-10-05,32.994,33.452,32.885,33.278,257080,0
2007-10-08,33.161,33.278,32.728,32.775,320566,0
2007-10-09,32.911,32.948,32.47,32.939,286548,0
2007-10-10,32.837,32.968,32.452,32.674,176150,0
2007-10-11,32.895,32.895,32.086,32.188,456280,0
2007-10-12,32.171,32.445,31.894,31.948,153574,0
2007-10-15,31.93,32.041,31.061,31.253,313303,0
2007-10-16,31.215,31.445,30.436,30.538,444433,0
2007-10-17,30.887,30.968,29.821,30.216,435598,0
2007-10-18,30.118,30.152,29.585,29.943,437216,0
2007-10-19,29.915,29.915,29.173,29.255,519813,0
2007-10-22,28.878,30.145,28.714,29.821,535495,0
2007-10-23,30.244,30.244,29.255,29.613,398177,0
2007-10-24,29.163,30.252,28.998,29.98,987494,0
2007-10-25,30.014,30.41,29.383,29.666,414221,0
2007-10-26,30.078,30.529,29.666,30.529,566399,0
2007-10-29,30.612,30.665,29.906,30.418,458489,0
2007-10-30,30.235,30.656,30.078,30.436,386562,0
2007-10-31,30.511,31.132,30.181,30.868,654925,0
2007-11-01,30.436,30.647,29.255,29.392,627144,0
2007-11-02,29.594,29.613,28.332,28.667,801921,0
2007-11-05,28.274,28.989,28.235,28.714,501102,0
2007-11-06,28.778,29.346,28.532,29.272,499286,0
2007-11-07,28.86,29.044,27.87,27.87,422044,0
2007-11-08,28.036,28.887,27.632,28.778,660333,0
2007-11-09,28.409,29.548,27.954,29.146,709583,0
2007-11-12,29.173,30.198,29.061,29.446,433323,0
2007-11-13,29.613,30.757,29.575,30.685,387751,0
2007-11-14,30.757,30.929,29.75,29.97,457877,0
2007-11-15,29.821,29.877,29.054,29.42,856537,0
2007-11-16,29.493,29.603,28.62,29.42,727762,0
2007-11-19,29.3,29.3,28.264,28.62,737782,0
2007-11-20,28.561,28.998,27.403,28.19,907646,0
2007-11-21,27.973,28.569,27.651,27.851,1054187,0
2007-11-23,28.128,29.154,28.063,28.676,259786,0
2007-11-26,28.753,28.753,27.485,27.513,503973,0
2007-11-27,27.677,28.164,27.395,27.945,837195,0
2007-11-28,28.35,29.456,28.199,29.456,777255,0
2007-11-29,29.356,29.456,28.778,29.154,584773,0
2007-11-30,29.647,30.703,29.603,29.97,1059235,0
2007-12-03,29.906,30.244,29.511,29.676,475521,0
2007-12-04,29.465,29.63,28.878,29.511,564970,0
2007-12-05,30.023,30.068,29.474,29.821,436979,0
2007-12-06,29.63,30.501,29.63,30.383,724879,0
2007-12-07,30.244,30.575,29.915,30.136,488780,0
2007-12-10,30.262,30.849,30.014,30.593,332347,0
2007-12-11,30.711,30.849,28.916,28.97,662945,0
2007-12-12,29.767,29.821,28.036,28.341,683082,0
2007-12-13,28.036,28.427,27.587,28.264,761826,0
2007-12-14,27.806,28.128,27.395,27.395,619869,0
2007-12-17,27.284,28.155,27.194,27.533,720784,0
2007-12-18,27.816,28.456,27.348,28.392,790348,0
2007-12-19,28.19,28.19,27.494,27.86,469184,0
2007-12-20,28.181,28.181,27.348,28.137,500073,0
2007-12-21,28.628,29.146,28.181,29.108,1042217,0
2007-12-24,29.071,29.493,28.962,29.383,188487,0
2007-12-26,29.118,29.503,28.953,29.346,277661,0
2007-12-27,29.146,29.282,28.19,28.19,350180,0
2007-12-28,28.409,28.657,27.898,27.907,246209,0
2007-12-31,27.687,28.376,27.533,28.043,455758,0
2008-01-02,27.762,28.274,26.918,27.055,673853,0
2008-01-03,27.091,27.376,26.531,26.597,553366,0
2008-01-04,26.385,26.385,25.277,25.451,675384,0
2008-01-07,25.617,26.249,25.249,25.736,849611,0
2008-01-08,25.873,26.055,24.296,24.296,826730,0
2008-01-09,24.312,24.708,23.545,24.59,859539,0
2008-01-10,24.287,25.149,23.882,24.819,822424,0
2008-01-11,24.728,25.304,24.443,24.599,967645,0
2008-01-14,24.811,24.87,24.26,24.708,477312,0
2008-01-15,24.312,24.507,24.038,24.251,1334489,0
2008-01-16,24.141,25.022,24.103,24.469,815605,0
2008-01-17,24.526,24.544,23.535,23.611,602402,0
2008-01-18,23.636,24.187,22.83,23.19,770589,0
2008-01-22,22.719,24.653,22.343,23.847,830915,0
2008-01-23,23.314,26.065,22.554,25.669,1466213,0
2008-01-24,25.873,27.293,25.644,26.872,1321828,0
2008-01-25,27.002,27.019,26.027,26.258,1055431,0
2008-01-28,26.146,26.862,25.415,26.825,1004892,0
2008-01-29,27.045,27.485,26.347,27.43,823800,0
2008-01-30,27.256,28.743,27.147,27.724,1044740,0
2008-01-31,27.275,28.869,26.834,28.595,910080,0
2008-02-01,28.648,29.309,28.4,29.235,841313,0
2008-02-04,29.218,29.255,27.826,27.981,777134,0
2008-02-05,27.395,27.789,26.761,26.825,756471,0
2008-02-06,27.101,27.366,26.432,26.587,522334,0
2008-02-07,26.46,27.579,26.33,27.376,506396,0
2008-02-08,27.256,27.714,26.569,27.083,489680,0
2008-02-11,27.147,27.155,26.551,26.578,421164,0
2008-02-12,26.799,27.403,26.541,26.927,477204,0
2008-02-13,27.247,27.494,26.488,27.127,359174,0
2008-02-14,27.175,27.175,26.12,26.204,379398,0
2008-02-15,26.531,26.531,25.468,25.983,567683,0
2008-02-19,26.321,26.357,25.369,25.515,485745,0
2008-02-20,25.351,26.185,25.313,26.146,512728,0
2008-02-21,26.347,26.46,25.313,25.378,441465,0
2008-02-22,25.369,25.707,24.737,25.644,602316,0
2008-02-25,25.678,26.314,25.206,26.22,614886,0
2008-02-26,25.993,26.523,25.818,26.129,628744,0
2008-02-27,25.973,26.422,25.495,26.027,566171,0
2008-02-28,25.873,25.909,24.966,25.049,539954,0
2008-02-29,24.698,24.811,23.673,23.873,660029,0
2008-03-03,23.938,24.075,23.269,23.526,539390,0
2008-03-04,23.232,23.681,22.683,23.435,798222,0
2008-03-05,23.602,23.837,23.068,23.142,669011,0
2008-03-06,22.968,23.076,22.648,22.692,559871,0
2008-03-07,22.683,23.497,22.648,23.094,707624,0
2008-03-10,23.142,23.343,22.82,22.95,1069835,0
2008-03-11,23.085,24.765,23.085,24.765,834477,0
2008-03-12,24.848,25.598,24.121,24.121,982957,0
2008-03-13,23.803,24.88,23.453,24.708,569551,0
2008-03-14,24.976,25.084,23.4,24.196,987156,0
2008-03-17,23.462,24.618,23.426,24.241,609828,0
2008-03-18,24.862,25.495,24.469,25.388,643160,0
2008-03-19,25.627,26.258,25.232,25.232,640830,0
2008-03-20,25.505,27.485,25.495,27.329,1616152,0
2008-03-24,27.494,28.274,27.329,27.651,571244,0
2008-03-25,27.677,28.092,27.091,27.724,950269,0
2008-03-26,27.587,27.587,26.405,26.79,466379,0
2008-03-27,26.927,27.009,25.891,25.909,570450,0
2008-03-28,26.003,26.357,25.057,25.12,397424,0
2008-03-31,25.249,25.891,25.129,25.451,416378,0
2008-04-01,25.983,26.643,25.945,26.541,741644,0
2008-04-02,26.505,26.909,26.314,26.587,399402,0
2008-04-03,26.405,26.405,25.873,26.156,434430,0
2008-04-04,26.175,26.175,25.313,25.406,536420,0
2008-04-07,25.58,26.012,25.206,25.378,281887,0
2008-04-08,25.222,25.369,24.829,24.966,272382,0
2008-04-09,25.057,25.662,24.169,24.169,429113,0
2008-04-10,24.214,24.909,23.856,24.497,403200,0
2008-04-11,24.159,24.544,23.873,23.948,324447,0
2008-04-14,24.005,24.005,23.123,23.286,495757,0
2008-04-15,23.489,24.131,23.471,24.022,317420,0
2008-04-16,24.332,25.092,24.305,25.032,453747,0
2008-04-17,24.966,26.037,24.618,25.945,552315,0
2008-04-18,26.531,26.771,26.204,26.347,696806,0
2008-04-21,26.156,26.451,25.206,25.232,468615,0
2008-04-22,25.129,25.477,24.443,25.139,493556,0
2008-04-23,25.176,25.313,23.828,24.031,519619,0
2008-04-24,23.172,24.487,22.95,24.469,824090,0
2008-04-25,24.59,24.811,23.408,23.766,1001725,0
2008-04-28,23.856,24.59,23.497,24.296,541671,0
2008-04-29,24.305,24.563,23.654,24.26,292360,0
2008-04-30,24.379,24.389,23.373,23.4,805535,0
2008-05-01,23.094,24.535,23.094,24.479,632395,0
2008-05-02,24.746,24.976,24.022,24.075,718212,0
2008-05-05,24.141,24.141,23.479,23.766,1491806,0
2008-05-06,23.719,24.031,23.059,23.864,724849,0
2008-05-07,23.986,24.103,23.04,23.199,886316,0
2008-05-08,23.324,23.564,22.738,22.959,387852,0
2008-05-09,22.82,23.26,22.784,22.903,452749,0
2008-05-12,23.004,23.564,23.004,23.353,451946,0
2008-05-13,23.417,23.593,23.059,23.113,326233,0
2008-05-14,23.142,23.277,22.912,22.959,336312,0
2008-05-15,22.912,23.232,22.784,23.142,538765,0
2008-05-16,23.252,23.252,22.765,23.02,419963,0
2008-05-19,22.968,23.252,22.877,22.877,480279,0
2008-05-20,22.728,22.811,22.509,22.728,324841,0
2008-05-21,22.83,23.142,22.297,22.517,481889,0
2008-05-22,22.683,22.959,22.273,22.474,655221,0
2008-05-23,22.282,22.484,21.968,22.217,415075,0
2008-05-27,22.297,22.775,22.29,22.629,560747,0
2008-05-28,23.123,23.69,22.517,23.085,1363780,0
2008-05-29,23.103,24.169,23.103,24.057,1008680,0
2008-05-30,24.038,24.233,23.654,23.921,593488,0
2008-06-02,23.803,23.958,23.162,23.545,404676,0
2008-06-03,23.602,23.793,23.142,23.462,495401,0
2008-06-04,23.334,23.738,23.103,23.663,735315,0
2008-06-05,23.681,24.233,23.545,24.224,645457,0
2008-06-06,23.968,23.968,22.912,22.921,520700,0
2008-06-09,23.152,23.373,22.069,22.273,795240,0
2008-06-10,22.159,22.95,22.133,22.436,780449,0
2008-06-11,22.39,22.591,21.666,21.747,663609,0
2008-06-12,21.968,22.629,21.445,21.628,489394,0
2008-06-13,21.877,22.188,20.64,21.263,873491,0
2008-06-16,21.235,21.859,20.658,21.656,549909,0
2008-06-17,21.686,22.06,21.016,21.016,533041,0
2008-06-18,20.869,20.869,20.08,20.2,768909,0
2008-06-19,20.236,20.365,19.521,20.117,1195955,0
2008-06-20,20.034,20.429,19.531,19.934,1659518,0
2008-06-23,19.795,19.961,18.704,18.752,1260889,0
2008-06-24,18.568,18.78,17.707,18.348,2921018,0
2008-06-25,18.203,18.972,17.606,18.137,1547844,0
2008-06-26,17.964,18.357,17.725,18.109,1233267,0
2008-06-27,18.029,18.166,17.468,17.616,1119107,0
2008-06-30,17.596,17.699,17.093,17.093,978315,0
2008-07-01,16.882,17.578,16.643,17.55,1655929,0
2008-07-02,17.468,17.853,16.689,16.689,1792795,0
2008-07-03,16.744,17.123,16.019,16.019,841128,0
2008-07-07,16.057,16.158,14.865,15.159,1951921,0
2008-07-08,15.168,15.929,14.766,15.847,2063997,0
2008-07-09,15.91,16.23,15.288,15.288,1289755,0
2008-07-10,15.324,15.727,15.003,15.261,1211563,0
2008-07-11,15.159,15.387,14.49,15.251,1278904,0
2008-07-14,15.406,15.481,13.546,13.546,1478206,0
2008-07-15,13.41,13.85,12.427,12.831,2662924,0
2008-07-16,14.555,16.351,14.206,16.23,3543382,0
2008-07-17,16.23,17.734,16.23,17.625,2200973,0
2008-07-18,17.717,18.248,17.113,17.625,1361475,0
2008-07-21,17.725,18.439,17.725,18.175,1395871,0
2008-07-22,18.01,19.688,17.606,19.661,1612695,0
2008-07-23,19.705,20.632,19.365,19.915,1354703,0
2008-07-24,19.899,20.034,18.128,18.293,1087004,0
2008-07-25,18.588,18.879,17.817,18.376,670499,0
2008-07-28,18.606,18.896,17.202,17.414,1068001,0
2008-07-29,17.78,18.982,17.449,18.982,1333468,0
2008-07-30,19.173,19.661,18.723,19.019,1390060,0
2008-07-31,18.808,19.43,18.742,18.816,656257,0
2008-08-01,18.676,19.577,18.329,19.412,806587,0
2008-08-04,20.134,20.134,18.551,19.43,1011651,0
2008-08-05,19.731,20.932,19.651,20.842,1217650,0
2008-08-06,20.923,20.923,19.925,20.272,962339,0
2008-08-07,20.063,20.897,19.795,20.089,1488717,0
2008-08-08,20.025,21.06,20.015,20.968,592528,0
2008-08-11,20.978,22.683,20.449,22.207,1422461,0
2008-08-12,22.089,22.676,21.713,21.987,1550338,0
2008-08-13,21.822,21.822,20.164,20.429,1185225,0
2008-08-14,20.309,20.915,20.025,20.897,795036,0
2008-08-15,21.39,22.4,21.198,21.747,931329,0
2008-08-18,21.804,21.804,20.603,20.729,445936,0
2008-08-19,20.421,20.527,19.697,20.043,827174,0
2008-08-20,20.117,20.254,19.291,19.759,632602,0
2008-08-21,19.365,19.871,19.365,19.421,378616,0
2008-08-22,19.814,20.458,19.558,20.374,430744,0
2008-08-25,20.236,20.556,19.385,19.585,329847,0
2008-08-26,19.548,19.907,19.118,19.688,363744,0
2008-08-27,19.669,20.466,19.365,20.08,388139,0
2008-08-28,20.263,20.749,19.842,20.749,505094,0
2008-08-29,20.355,20.795,20.089,20.509,347940,0
2008-09-02,20.951,21.362,20.402,20.959,617188,0
2008-09-03,20.814,22.263,20.346,22.225,666079,0
2008-09-04,21.794,22.152,21.263,21.263,842303,0
2008-09-05,20.978,22.465,20.678,22.225,586380,0
2008-09-08,22.912,24.075,22.484,23.663,1523122,0
2008-09-09,23.19,24.141,23.068,23.269,1299019,0
2008-09-10,23.828,23.828,22.235,22.62,1065464,0
2008-09-11,22.015,22.648,21.647,22.517,1098600,0
2008-09-12,22.417,23.921,22.133,23.654,754642,0
2008-09-15,23.314,23.968,22.455,23.19,1506759,0
2008-09-16,22.692,25.129,22.455,24.839,1356691,0
2008-09-17,24.332,24.928,22.748,23.618,1824390,0
2008-09-18,23.828,28.4,23.269,26.909,2961841,0
2008-09-19,33.095,36.745,25.295,27.348,3502178,0
2008-09-22,27.494,27.494,24.976,25.139,497130,0
2008-09-23,24.855,25.707,24.746,25.074,278191,0
2008-09-24,25.662,25.662,24.389,24.389,309633,0
2008-09-25,24.352,25.588,24.075,24.196,297505,0
2008-09-26,23.775,25.206,23.094,24.985,261250,0
2008-09-29,24.526,25.545,20.025,22.748,443387,0
2008-09-30,22.848,23.049,21.455,22.217,474948,0
2008-10-01,22.297,23.837,21.235,23.353,363659,0
2008-10-02,23.314,24.361,23.076,23.435,337864,0
2008-10-03,24.112,26.551,23.864,25.039,527779,0
2008-10-06,23.873,25.553,22.71,24.976,589298,0
2008-10-07,24.031,25.039,20.623,20.704,451924,0
2008-10-08,20.429,23.172,19.476,19.832,491606,0
2008-10-09,19.862,21.475,16.929,17.103,1097116,0
2008-10-10,16.58,23.094,16.496,21.637,1267716,0
2008-10-13,23.304,23.304,20.678,23.172,808724,0
2008-10-14,23.93,25.424,21.327,22.5,817109,0
2008-10-15,21.656,22.903,20.997,21.502,774962,0
2008-10-16,22.089,23.004,20.374,22.95,668601,0
2008-10-17,22.133,23.068,21.319,22.775,1379044,0
2008-10-20,22.912,22.912,20.749,21.859,697348,0
2008-10-21,21.198,22.198,20.173,20.412,686126,0
2008-10-22,20.072,20.282,18.166,18.329,1143909,0
2008-10-23,18.458,19.009,16.151,17.304,889501,0
2008-10-24,16.496,17.578,15.58,16.526,880940,0
2008-10-27,16.477,18.229,16.123,16.845,734906,0
2008-10-28,17.862,19.154,16.544,19.137,582830,0
2008-10-29,19.009,19.961,18.424,19.044,693408,0
2008-10-30,19.899,20.272,18.834,19.512,474124,0
2008-10-31,19.347,20.365,18.704,20.355,803147,0
2008-11-03,20.182,21.08,19.688,20.997,373927,0
2008-11-04,21.263,22.29,21.125,21.914,496698,0
2008-11-05,21.521,22.142,19.832,20.006,403644,0
2008-11-06,19.749,20.987,19.044,19.09,371715,0
2008-11-07,19.283,19.631,18.551,18.991,371932,0
2008-11-10,19.385,19.795,18.109,18.321,338989,0
2008-11-11,18.055,19.072,17.872,18.522,332736,0
2008-11-12,18.047,19.109,16.964,17.221,381253,0
2008-11-13,17.065,19.137,15.885,18.935,564508,0
2008-11-14,18.448,19.594,17.295,17.377,549228,0
2008-11-17,17.349,17.991,17.028,17.084,355763,0
2008-11-18,17.157,17.157,15.378,16.001,638473,0
2008-11-19,15.763,16.039,14.034,14.096,985835,0
2008-11-20,14.251,14.739,13.032,13.134,938436,0
2008-11-21,13.536,14.206,12.51,14.116,907000,0
2008-11-24,14.362,16.571,14.206,16.486,729552,0
2008-11-25,16.854,18.019,15.818,16.826,487186,0
2008-11-26,16.276,16.689,16.039,16.616,543559,0
2008-11-28,16.369,17.304,15.856,16.872,301848,0
2008-12-01,16.268,17.256,13.555,13.593,807716,0
2008-12-02,14.251,15.215,13.517,15.14,500994,0
2008-12-03,14.627,16.185,14.452,16.029,428334,0
2008-12-04,15.616,16.67,15.507,15.772,517782,0
2008-12-05,15.076,17.037,15.076,16.938,849889,0
2008-12-08,17.174,17.295,16.405,16.809,715937,0
2008-12-09,16.625,17.359,15.847,16.343,812233,0
2008-12-10,16.661,17.139,15.818,16.809,1069196,0
2008-12-11,16.45,16.689,15.232,15.343,472383,0
2008-12-12,14.416,15.901,14.344,15.727,417641,0
2008-12-15,15.808,16.248,14.662,15.36,434616,0
2008-12-16,15.709,17.707,15.378,17.689,812999,0
2008-12-17,17.359,17.853,16.902,17.523,367365,0
2008-12-18,17.404,18.047,17.065,17.202,308154,0
2008-12-19,17.807,18.321,17.221,17.964,1042153,0
2008-12-22,18.742,18.742,16.826,17.369,241250,0
2008-12-23,17.559,17.899,16.799,16.818,203025,0
2008-12-24,16.826,17.276,16.737,17.046,98673,0
2008-12-26,17.149,17.616,16.973,17.498,113552,0
2008-12-29,17.488,17.981,16.616,16.929,130991,0
2008-12-30,16.23,17.89,16.23,17.872,394638,0
2008-12-31,17.926,18.329,17.587,18.303,445555,0
2009-01-02,18.366,18.559,17.642,18.357,282265,0
2009-01-05,18.329,18.559,16.854,17,342617,0
2009-01-06,17.256,17.478,16.938,17.314,203482,0
2009-01-07,16.902,17.074,15.544,15.663,590110,0
2009-01-08,15.49,15.673,14.653,14.836,446360,0
2009-01-09,14.836,14.985,13.746,13.85,568588,0
2009-01-12,13.858,14.068,13.427,13.453,645187,0
2009-01-13,13.316,13.903,13.316,13.639,656106,0
2009-01-14,13.639,14.168,13.022,13.052,613418,0
2009-01-15,13.042,13.445,11.962,12.941,634955,0
2009-01-16,13.134,13.197,12.399,13.124,372242,0
2009-01-20,11.923,12.841,11.173,11.237,751503,0
2009-01-21,11.228,12.968,11.228,12.951,654051,0
2009-01-22,12.591,12.877,7.7902,8.9633,2853286,0
2009-01-23,8.6701,9.091,8.331,9.0733,1763397,0
2009-01-26,9.1007,9.531,8.716,8.7616,632610,0
2009-01-27,8.8625,9.3944,8.7708,9.1657,1180125,0
2009-01-28,9.2659,10.63,9.2024,9.953,1709805,0
2009-01-29,9.742,9.972,9.2114,9.2114,682287,0
2009-01-30,9.2024,9.771,9.1092,9.1657,766140,0
2009-02-02,9.0001,9.258,8.615,8.9174,804655,0
2009-02-03,9.0456,9.1275,8.6242,8.7526,826296,0
2009-02-04,8.716,9.258,8.6881,8.8716,435602,0
2009-02-05,8.7067,9.2659,8.5326,8.9174,539063,0
2009-02-06,8.9917,10.209,8.9917,10.209,755390,0
2009-02-09,10.184,10.64,9.916,10.318,711833,0
2009-02-10,10.283,10.504,8.6058,8.716,728430,0
2009-02-11,8.8077,9.4041,8.5968,8.8992,478705,0
2009-02-12,8.7433,9.1466,7.6709,8.1477,806555,0
2009-02-13,8.2025,8.4227,7.836,7.9185,753834,0
2009-02-17,7.7078,7.7078,7.1304,7.1579,402304,0
2009-02-18,6.8829,7.3503,6.8006,6.8552,497000,0
2009-02-19,6.9468,7.0845,6.3238,6.3423,522998,0
2009-02-20,6.1769,6.5529,6.0947,6.4887,1058059,0
2009-02-23,6.5896,6.8737,6.1865,6.1954,692187,0
2009-02-24,6.2687,7.0388,6.2687,7.0296,947497,0
2009-02-25,6.9289,7.0935,6.3332,6.8006,989559,0
2009-02-26,6.9013,7.8818,6.9013,7.4601,1010560,0
2009-02-27,7.277,7.3688,6.8737,6.8919,696678,0
2009-03-02,6.8737,6.9197,6.4615,6.5346,847258,0
2009-03-03,6.718,6.9652,6.2232,6.3698,822197,0
2009-03-04,6.5254,6.736,6.2048,6.5529,1011831,0
2009-03-05,6.3785,6.5346,5.6366,5.6732,773362,0
2009-03-06,5.8104,6.0031,5.4715,5.7555,724184,0
2009-03-09,5.655,5.8564,5.4621,5.5265,518554,0
2009-03-10,5.7371,6.3145,5.7371,6.2961,862934,0
2009-03-11,6.2232,6.7913,5.884,6.2873,645816,0
2009-03-12,6.2232,7.4786,6.0031,7.4145,590343,0
2009-03-13,7.4235,8.1477,7.2952,7.937,852413,0
2009-03-16,8.0193,8.4867,7.607,7.6435,792183,0
2009-03-17,7.6345,8.4867,7.5154,8.4502,765813,0
2009-03-18,8.4045,8.6975,7.6709,8.6975,2021209,0
2009-03-19,8.826,8.9917,7.9918,8.0378,756487,0
2009-03-20,8.7345,8.7345,7.662,7.7078,659332,0
2009-03-23,8.0283,8.982,7.9185,8.8077,1012912,0
2009-03-24,9.1466,9.1466,7.8084,7.8452,626541,0
2009-03-25,7.9643,8.3949,7.3503,7.9735,881043,0
2009-03-26,8.1294,8.34,7.8545,8.3218,645464,0
2009-03-27,8.0746,8.56,7.937,7.9643,814858,0
2009-03-30,7.6435,7.7078,7.378,7.3871,546877,0
2009-03-31,7.5426,8.1841,7.497,7.8728,570600,0
2009-04-01,7.6894,8.2302,7.4328,8.1017,392361,0
2009-04-02,8.2302,8.9264,8.2025,8.7433,806857,0
2009-04-03,8.716,8.9633,8.4776,8.9633,415667,0
2009-04-06,8.826,8.8625,8.4045,8.4867,509207,0
2009-04-07,8.34,8.441,7.9918,8.0101,331272,0
2009-04-08,8.0746,8.1659,7.607,7.8452,334948,0
2009-04-09,8.2119,9.3759,8.1477,9.3759,648631,0
2009-04-13,9.2395,10.715,9.0097,10.64,703374,0
2009-04-14,10.431,10.622,9.826,9.897,1290163,0
2009-04-15,9.761,9.992,9.301,9.933,614801,0
2009-04-16,10.209,10.63,9.66,10.466,353502,0
2009-04-17,10.484,10.999,10.202,10.724,401258,0
2009-04-20,10.274,10.448,8.982,9.0097,549877,0
2009-04-21,8.982,8.982,7.9276,8.8992,1191947,0
2009-04-22,8.8992,9.4664,8.0009,9.1275,1349677,0
2009-04-23,9.1565,9.301,8.5692,8.9264,653081,0
2009-04-24,8.9453,9.569,8.6332,9.2114,657085,0
2009-04-27,9.0097,9.1745,8.2302,8.3858,588086,0
2009-04-28,8.3127,8.6701,8.1568,8.3496,469288,0
2009-04-29,8.4776,8.8349,8.3218,8.5968,596036,0
2009-04-30,8.725,8.8716,8.0561,8.1202,723396,0
2009-05-01,8.2209,8.3583,7.5063,7.5887,535940,0
2009-05-04,7.6345,8.6792,7.5154,8.6792,759659,0
2009-05-05,8.6242,8.7708,8.441,8.4959,955345,0
2009-05-06,8.6515,9.2395,8.5968,9.1832,1153322,0
2009-05-07,9.3102,9.625,8.6701,9.0097,640376,0
2009-05-08,9.1745,10.64,9.0456,10.622,643889,0
2009-05-11,10.348,10.348,9.897,9.963,474607,0
2009-05-12,10.071,10.209,9.0733,9.3944,423348,0
2009-05-13,9.1832,9.2481,8.56,8.5784,616595,0
2009-05-14,8.615,9.0554,8.3858,8.9917,650252,0
2009-05-15,8.954,9.1466,8.6515,8.7526,479133,0
2009-05-18,8.9174,9.2024,8.8349,8.9453,744467,0
2009-05-19,9.0181,9.1565,8.6332,8.6515,516415,0
2009-05-20,8.7802,9.091,7.8999,8.0929,584342,0
2009-05-21,7.955,8.0193,7.497,8.0009,627189,0
2009-05-22,8.1017,8.3676,8.0561,8.0929,495988,0
2009-05-26,7.9462,8.9729,7.9462,8.954,463646,0
2009-05-27,8.9174,8.954,7.836,7.9462,581531,0
2009-05-28,8.0746,8.2759,7.6709,7.937,458323,0
2009-05-29,7.955,8.0101,7.7445,7.9735,459596,0
2009-06-01,8.1202,8.441,7.9828,8.1384,496209,0
2009-06-02,8.1017,8.2577,7.7078,7.8635,509977,0
2009-06-03,7.7353,7.955,7.5426,7.607,353467,0
2009-06-04,7.662,7.9828,7.488,7.9462,478141,0
2009-06-05,8.0468,8.1568,7.4696,7.607,576987,0
2009-06-08,7.6163,7.6435,7.3962,7.4786,330713,0
2009-06-09,7.5154,7.5241,7.2864,7.3596,298545,0
2009-06-10,7.4328,7.4512,6.8279,6.9563,432310,0
2009-06-11,7.0296,7.3962,6.8737,6.8737,370152,0
2009-06-12,6.8737,7.103,6.7545,6.837,227310,0
2009-06-15,6.8279,6.9197,6.4337,6.6079,368139,0
2009-06-16,6.5438,6.5805,6.0855,6.0855,583292,0
2009-06-17,6.1039,6.1865,5.6089,5.6458,870368,0
2009-06-18,5.664,5.8656,5.5903,5.664,688604,0
2009-06-19,5.7739,6.4064,5.664,6.2321,1780337,0
2009-06-22,6.1406,6.3607,5.7648,5.7739,676717,0
2009-06-23,5.8288,6.0031,5.4439,5.5631,459671,0
2009-06-24,5.664,5.7924,5.6181,5.7098,366485,0
2009-06-25,5.655,6.0764,5.6181,6.0764,434581,0
2009-06-26,6.0488,6.4887,5.9662,6.3423,971390,0
2009-06-29,6.3055,6.663,6.0947,6.6079,853659,0
2009-06-30,6.5346,6.736,6.5163,6.6998,500766,0
2009-07-01,6.6998,6.8006,6.6079,6.7731,295518,0
2009-07-02,6.6354,6.736,6.1865,6.2415,549650,0
2009-07-06,6.2138,6.3878,5.8747,6.2597,361237,0
2009-07-07,6.2873,6.3785,6.0672,6.0947,281955,0
2009-07-08,6.1586,6.5712,5.9024,6.0212,655451,0
2009-07-09,6.1039,6.3969,6.0212,6.0396,361111,0
2009-07-10,5.9662,6.0764,5.7188,5.7463,504786,0
2009-07-13,6.2597,6.9013,6.1039,6.7823,1071701,0
2009-07-14,6.8006,6.8737,6.4337,6.5712,541788,0
2009-07-15,6.6998,7.0935,6.663,7.066,499118,0
2009-07-16,6.9836,7.1669,6.7731,7.0753,515936,0
2009-07-17,7.0477,7.2311,6.5438,6.5623,745985,0
2009-07-20,6.6538,6.8006,6.3055,6.4154,605461,0
2009-07-21,6.452,6.5069,5.7098,5.8564,640657,0
2009-07-22,5.7924,6.6354,5.6732,6.1406,702521,0
2009-07-23,6.0672,6.5529,5.9572,6.1315,1087531,0
2009-07-24,6.0305,6.4337,6.0305,6.3238,414334,0
2009-07-27,6.3238,6.9929,6.2507,6.9468,509328,0
2009-07-28,6.846,7.2311,6.8006,7.0477,328572,0
2009-07-29,6.9468,7.1945,6.8737,7.0296,196568,0
2009-07-30,7.1669,7.5334,7.0296,7.4417,427684,0
2009-07-31,7.5517,7.7627,7.3045,7.662,421734,0
2009-08-03,7.7353,8.1659,7.662,8.0101,397088,0
2009-08-04,7.9462,8.4045,7.5517,8.3496,522032,0
2009-08-05,8.3766,8.4959,8.3127,8.4133,395143,0
2009-08-06,8.4776,8.9729,8.3583,8.4959,510287,0
2009-08-07,8.661,10.283,8.5234,9.642,752192,0
2009-08-10,9.549,10.192,9.1657,10.063,584890,0
2009-08-11,9.943,9.992,9.091,9.3288,468497,0
2009-08-12,9.3202,9.676,9.1657,9.512,419030,0
2009-08-13,9.625,9.66,9.1657,9.4744,337655,0
2009-08-14,9.4319,9.4319,8.8716,9.1928,449798,0
2009-08-17,8.9361,9.0824,8.4776,8.6881,439958,0
2009-08-18,8.725,9.0097,8.615,8.8077,206824,0
2009-08-19,8.661,9.0001,8.5234,8.89,241505,0
2009-08-20,8.8808,8.9917,8.7708,8.9077,302298,0
2009-08-21,9.0647,9.808,9.0097,9.808,599788,0
2009-08-24,9.87,10.09,9.3944,9.4744,367062,0
2009-08-25,9.559,9.704,9.2931,9.3844,288063,0
2009-08-26,9.3377,9.752,9.2199,9.589,293911,0
2009-08-27,9.579,9.686,9.3475,9.549,443027,0
2009-08-28,9.651,9.771,9.4131,9.549,397625,0
2009-08-31,9.3475,9.597,8.982,9.4041,298719,0
2009-09-01,9.3102,9.549,8.6881,8.982,455117,0
2009-09-02,8.982,9.091,8.6701,8.7433,297895,0
2009-09-03,8.7708,8.9729,8.5876,8.9729,259490,0
2009-09-04,8.9633,9.1565,8.826,8.9729,222181,0
2009-09-08,9.1007,9.3844,8.8808,9.1565,295948,0
2009-09-09,9.1178,9.4319,8.9264,9.2745,548906,0
2009-09-10,9.2298,9.3672,9.0001,9.1007,642713,0
2009-09-11,9.091,9.4319,8.954,9.3672,897873,0
2009-09-14,9.2298,9.2745,9.0097,9.258,601991,0
2009-09-15,9.2298,9.589,9.0733,9.4319,617138,0
2009-09-16,9.512,10.218,9.4219,10.127,625715,0
2009-09-17,9.953,10.184,9.4131,9.539,560496,0
2009-09-18,9.633,9.694,9.2481,9.301,630718,0
2009-09-21,9.1928,9.2481,8.7983,8.89,560823,0
2009-09-22,9.0647,9.1745,8.789,9.1374,601331,0
2009-09-23,9.2114,9.522,9.2114,9.3672,539640,0
2009-09-24,9.4744,9.625,8.7802,8.982,816837,0
2009-09-25,8.9633,9.0824,8.5326,8.9174,588465,0
2009-09-28,9.301,10.001,9.0824,9.982,1886197,0
2009-09-29,10.001,10.596,9.799,10.474,1114902,0
2009-09-30,10.348,10.668,10.202,10.328,825074,0
2009-10-01,10.209,10.512,9.826,9.879,550156,0
2009-10-02,9.799,9.879,9.1928,9.3944,1041269,0
2009-10-05,9.4943,9.808,9.4041,9.607,594484,0
2009-10-06,9.742,10.108,9.642,9.916,976291,0
2009-10-07,9.879,10.09,9.4744,9.982,769423,0
2009-10-08,10.081,10.209,9.87,10.202,877464,0
2009-10-09,10.218,10.466,10.175,10.438,915699,0
2009-10-12,10.521,10.521,10.264,10.393,386794,0
2009-10-13,10.357,10.448,9.992,10.283,415833,0
2009-10-14,10.512,10.54,10.274,10.53,597723,0
2009-10-15,10.386,10.448,10.108,10.357,545476,0
2009-10-16,10.237,10.309,9.992,10.209,516704,0
2009-10-19,10.3,10.402,9.953,10.376,441315,0
2009-10-20,10.393,10.393,9.752,10.063,852764,0
2009-10-21,9.972,10.274,9.4041,9.589,881911,0
2009-10-22,9.816,10.402,9.633,10.274,645737,0
2009-10-23,9.992,10.309,9.589,9.713,677847,0
2009-10-26,9.761,9.982,9.4041,9.722,677280,0
2009-10-27,9.713,10.202,9.522,10.009,879092,0
2009-10-28,9.933,10.053,9.4744,9.799,785202,0
2009-10-29,9.953,10.431,9.861,10.202,778321,0
2009-10-30,10.165,10.175,9.4131,9.531,1791259,0
2009-11-02,9.615,9.713,8.9453,9.1092,964489,0
2009-11-03,9.0181,9.1275,8.7067,9.0364,684204,0
2009-11-04,9.1092,9.1466,8.6242,8.6792,755505,0
2009-11-05,8.789,8.8716,8.514,8.8625,700487,0
2009-11-06,8.7067,8.9633,8.6242,8.8166,560722,0
2009-11-09,8.8992,9.1745,8.8166,9.1565,378272,0
2009-11-10,9.1007,9.2298,8.5326,8.5692,805143,0
2009-11-11,8.725,9.1092,8.6881,8.8625,1184619,0
2009-11-12,8.8532,9.0456,8.4684,8.4867,536043,0
2009-11-13,8.5234,8.6427,8.331,8.6332,483609,0
2009-11-16,8.6975,9.2745,8.6701,8.9917,663277,0
2009-11-17,8.9453,9.4131,8.8625,9.3844,525703,0
2009-11-18,9.4131,9.549,9.1178,9.531,602826,0
2009-11-19,9.3944,9.3944,9.0276,9.0824,550988,0
2009-11-20,9.0001,9.258,8.982,9.0456,321661,0
2009-11-23,9.2395,9.549,9.2024,9.4507,475258,0
2009-11-24,9.4664,9.589,9.1657,9.539,407276,0
2009-11-25,9.589,9.625,9.4319,9.4844,257198,0
2009-11-27,9.0364,9.3102,8.9917,9.2395,337826,0
2009-11-30,9.2395,9.615,9.0733,9.559,475995,0
2009-12-01,9.651,9.799,9.4744,9.597,527675,0
2009-12-02,9.633,10.046,9.4664,9.897,507960,0
2009-12-03,9.992,10.184,9.791,9.808,607666,0
2009-12-04,10.108,10.264,9.781,10.09,515677,0
2009-12-07,10.098,10.421,10.063,10.283,444160,0
2009-12-08,10.218,10.512,10.175,10.357,352976,0
2009-12-09,10.393,10.393,10.155,10.256,196543,0
2009-12-10,10.3,10.402,10.146,10.328,373279,0
2009-12-11,10.386,10.484,10.108,10.264,367340,0
2009-12-14,10.328,10.53,10.117,10.494,340349,0
2009-12-15,10.431,10.438,10.137,10.137,445792,0
2009-12-16,10.246,10.264,9.992,10.027,335679,0
2009-12-17,9.916,10.137,9.651,9.651,549342,0
2009-12-18,9.781,10.09,9.597,10.081,1049017,0
2009-12-21,10.155,10.292,9.992,10.071,354095,0
2009-12-22,10.108,10.175,9.982,10.071,414374,0
2009-12-23,10.137,10.137,9.843,9.843,334905,0
2009-12-24,9.879,10.098,9.791,10.046,102851,0
2009-12-28,10.098,10.175,10.053,10.146,217830,0
2009-12-29,10.155,10.237,10.018,10.192,162857,0
2009-12-30,10.108,10.357,10.09,10.202,272734,0
2009-12-31,10.165,10.274,9.963,9.982,222266,0
2010-01-04,10.146,10.309,10.027,10.063,496016,0
2010-01-05,10.009,10.009,9.502,9.633,886632,0
2010-01-06,9.642,9.87,9.539,9.761,480062,0
2010-01-07,9.761,10.386,9.761,10.338,418702,0
2010-01-08,10.318,10.778,10.246,10.687,796230,0
2010-01-11,10.788,10.852,10.117,10.165,338224,0
2010-01-12,10.108,10.338,9.963,10.037,306852,0
2010-01-13,9.713,10.898,9.668,10.521,4665183,0
2010-01-14,10.842,11.548,10.815,11.326,16858080,0
2010-01-15,11.163,11.531,11.062,11.393,2603944,0
2010-01-19,11.384,11.531,11.125,11.326,1562986,0
2010-01-20,11.264,12.134,11.089,11.531,1201309,0
2010-01-21,11.593,12.115,11.548,11.933,3311475,0
2010-01-22,11.953,12.086,11.456,11.548,2371389,0
2010-01-25,11.693,11.858,11.318,11.779,1798287,0
2010-01-26,11.742,12.086,11.491,11.805,1925961,0
2010-01-27,11.751,12.28,11.684,12.245,1388594,0
2010-01-28,12.319,12.73,12.134,12.272,2036630,0
2010-01-29,12.309,12.557,12.052,12.061,3904735,0
2010-02-01,12.189,12.262,11.684,11.824,1142642,0
2010-02-02,11.875,11.894,11.511,11.832,1072069,0
2010-02-03,11.732,11.788,11.355,11.501,844506,0
2010-02-04,11.384,11.575,11.163,11.384,1606281,0
2010-02-05,11.439,11.824,11.318,11.622,1344804,0
2010-02-08,11.567,11.796,11.355,11.41,857249,0
2010-02-09,11.612,11.732,11.393,11.501,579102,0
2010-02-10,11.448,11.85,11.393,11.85,695318,0
2010-02-11,11.76,11.904,11.567,11.875,546560,0
2010-02-12,11.693,12.07,11.649,12.07,946697,0
2010-02-16,12.189,12.374,12.086,12.309,424417,0
2010-02-17,12.374,12.374,11.953,12.125,313543,0
2010-02-18,12.144,12.28,12.043,12.272,369675,0
2010-02-19,12.217,12.446,12.208,12.389,533310,0
2010-02-22,12.473,12.693,12.418,12.491,698124,0
2010-02-23,12.491,12.591,12.254,12.28,676023,0
2010-02-24,12.309,13.032,12.29,12.794,991515,0
2010-02-25,12.575,12.684,12.28,12.501,587902,0
2010-02-26,12.549,12.549,12.189,12.427,755432,0
2010-03-01,12.052,12.217,11.76,11.913,1330243,0
2010-03-02,11.923,12.144,11.805,11.923,1041841,0
2010-03-03,11.943,12.007,11.474,11.567,901013,0
2010-03-04,11.602,11.684,11.511,11.665,507565,0
2010-03-05,11.712,12.345,11.712,12.299,1021895,0
2010-03-08,12.254,12.539,12.154,12.181,556008,0
2010-03-09,12.154,12.328,11.98,12.262,638219,0
2010-03-10,12.299,12.647,12.262,12.584,578250,0
2010-03-11,12.51,12.61,12.409,12.591,471114,0
2010-03-12,12.693,12.721,12.345,12.427,756088,0
2010-03-15,12.418,12.749,12.245,12.482,881595,0
2010-03-16,12.53,12.575,12.236,12.557,865407,0
2010-03-17,12.591,12.895,12.566,12.867,752091,0
2010-03-18,12.61,12.759,12.446,12.684,941298,0
2010-03-19,12.74,12.867,12.549,12.693,1355342,0
2010-03-22,12.575,13.059,12.427,13.022,510890,0
2010-03-23,13.014,13.022,12.62,12.867,434532,0
2010-03-24,12.803,12.887,12.647,12.675,330697,0
2010-03-25,12.822,13.225,12.721,12.73,552036,0
2010-03-26,12.849,12.996,12.465,12.51,618894,0
2010-03-29,12.6,12.61,12.181,12.409,573417,0
2010-03-30,12.473,12.575,12.28,12.51,341960,0
2010-03-31,12.409,12.647,12.337,12.418,477485,0
2010-04-01,12.501,12.684,12.28,12.482,329577,0
2010-04-05,12.491,12.822,12.337,12.812,524784,0
2010-04-06,12.73,13.207,12.656,13.014,543501,0
2010-04-07,12.951,13.243,12.656,12.822,571743,0
2010-04-08,12.784,13.052,12.784,12.895,568336,0
2010-04-09,12.96,13.187,12.822,13.134,325566,0
2010-04-12,13.197,13.536,13.032,13.517,528165,0
2010-04-13,13.427,13.611,13.207,13.419,571825,0
2010-04-14,13.472,13.728,13.472,13.593,568692,0
2010-04-15,13.611,13.692,13.437,13.462,586337,0
2010-04-16,13.437,13.437,12.666,13.4,921814,0
2010-04-19,13.243,13.499,12.996,13.381,606560,0
2010-04-20,13.445,13.536,13.243,13.453,487490,0
2010-04-21,13.517,14.865,13.453,14.757,1353766,0
2010-04-22,14.719,15.763,14.564,15.443,982973,0
2010-04-23,15.539,16.446,15.391,16.401,1096276,0
2010-04-26,15.939,16.212,14.609,14.662,1868958,0
2010-04-27,14.609,14.882,14.206,14.225,879584,0
2010-04-28,14.326,14.49,14.059,14.259,710269,0
2010-04-29,14.407,14.545,14.159,14.416,952273,0
2010-04-30,14.389,14.671,13.92,13.93,620679,0
2010-05-03,14.004,14.178,13.92,14.096,598736,0
2010-05-04,14.024,14.024,13.316,13.437,916505,0
2010-05-05,13.354,13.674,12.977,13.62,847846,0
2010-05-06,13.573,13.939,12.208,13.134,932238,0
2010-05-07,13.059,13.453,12.52,12.941,949286,0
2010-05-10,13.62,14.243,13.462,14.206,718732,0
2010-05-11,13.841,14.711,13.775,14.48,633049,0
2010-05-12,14.509,14.912,14.259,14.882,372078,0
2010-05-13,14.828,14.985,14.537,14.701,402446,0
2010-05-14,14.555,14.555,14.15,14.389,466155,0
2010-05-17,14.452,14.671,14.059,14.644,693470,0
2010-05-18,14.82,14.902,13.692,14.014,843523,0
2010-05-19,13.911,14.545,13.41,13.823,836734,0
2010-05-20,13.29,13.29,12.557,12.591,924779,0
2010-05-21,12.389,13.187,12.262,12.951,833244,0
2010-05-24,12.867,13.042,12.591,12.61,441724,0
2010-05-25,12.29,12.794,12.144,12.712,459947,0
2010-05-26,12.841,13.106,12.557,12.684,526280,0
2010-05-27,13.042,13.215,12.776,13.179,485602,0
2010-05-28,13.098,13.179,12.566,12.712,489947,0
2010-06-01,12.6,12.721,12.016,12.016,615493,0
2010-06-02,12.144,12.693,11.962,12.666,367906,0
2010-06-03,12.666,12.914,12.51,12.803,525901,0
2010-06-04,12.374,12.399,11.548,11.796,1256559,0
2010-06-07,11.85,12.007,11.511,11.649,457610,0
2010-06-08,11.693,11.85,11.089,11.439,467205,0
2010-06-09,11.531,11.665,11.134,11.264,425987,0
2010-06-10,11.521,12.154,11.511,12.144,518426,0
2010-06-11,11.97,12.364,11.943,12.337,265774,0
2010-06-14,12.51,12.557,12.125,12.189,207975,0
2010-06-15,12.29,12.759,12.208,12.759,661595,0
2010-06-16,12.647,12.831,12.584,12.749,417835,0
2010-06-17,12.867,12.867,12.539,12.73,282446,0
2010-06-18,12.803,12.803,12.28,12.539,634732,0
2010-06-21,12.749,12.831,12.345,12.465,321170,0
2010-06-22,12.557,12.749,12.105,12.125,416765,0
2010-06-23,12.07,12.115,11.779,11.904,242437,0
2010-06-24,11.779,12.043,11.665,11.674,320866,0
2010-06-25,11.788,12.227,11.612,12.208,668053,0
2010-06-28,12.125,12.319,12.007,12.105,298997,0
2010-06-29,11.904,11.933,11.336,11.42,622475,0
2010-06-30,11.44,11.771,11.107,11.144,373499,0
2010-07-01,11.116,11.282,10.412,10.906,862558,0
2010-07-02,10.999,11.062,10.53,10.64,318818,0
2010-07-06,10.778,10.981,10.292,10.466,782047,0
2010-07-07,10.54,10.868,10.402,10.868,683362,0
2010-07-08,10.999,11.089,10.823,11.08,611970,0
2010-07-09,11.044,11.448,10.999,11.448,257050,0
2010-07-12,11.42,11.521,11.144,11.345,260591,0
2010-07-13,11.593,12.171,11.548,12.061,530822,0
2010-07-14,11.98,12.061,11.85,12.025,315092,0
2010-07-15,12.052,12.052,11.557,11.742,196774,0
2010-07-16,11.557,11.557,11.025,11.273,599061,0
2010-07-19,11.282,11.393,11.007,11.246,567823,0
2010-07-20,11.035,11.567,10.878,11.511,788341,0
2010-07-21,11.557,11.722,10.823,10.852,711076,0
2010-07-22,10.999,11.199,10.915,11.134,505496,0
2010-07-23,11.035,11.402,10.924,11.374,306293,0
2010-07-26,11.345,11.867,11.256,11.814,339042,0
2010-07-27,11.904,12.309,11.904,12.125,553871,0
2010-07-28,12.115,12.181,11.521,11.649,462052,0
2010-07-29,11.751,11.824,11.456,11.649,236145,0
2010-07-30,11.402,11.962,11.374,11.531,409453,0
2010-08-02,11.805,12.007,11.622,11.824,226278,0
2010-08-03,11.742,12.043,11.464,11.665,238031,0
2010-08-04,11.732,11.989,11.649,11.684,350060,0
2010-08-05,11.557,11.631,11.228,11.246,531018,0
2010-08-06,11.025,11.246,10.868,11.125,334111,0
2010-08-09,11.199,11.326,11.08,11.237,351537,0
2010-08-10,11.062,11.464,11.054,11.237,369217,0
2010-08-11,10.934,11.016,10.431,10.438,632681,0
2010-08-12,10.246,10.393,9.953,10.137,541984,0
2010-08-13,10.071,10.192,9.982,9.982,298209,0
2010-08-16,9.953,10.246,9.924,10.165,403986,0
2010-08-17,10.338,10.466,10.184,10.357,372842,0
2010-08-18,10.366,10.677,10.146,10.614,503825,0
2010-08-19,10.53,10.677,10.209,10.504,804475,0
2010-08-20,10.421,10.474,9.87,10.357,564491,0
2010-08-23,10.521,10.952,10.256,10.264,550249,0
2010-08-24,10.063,10.309,9.933,10.202,631961,0
2010-08-25,10.117,10.283,9.953,10.264,337600,0
2010-08-26,10.3,10.521,10.192,10.274,566885,0
2010-08-27,10.412,10.54,10.108,10.54,365690,0
2010-08-30,10.474,10.494,9.924,9.933,403312,0
2010-08-31,9.933,10.237,9.825,10.053,426666,0
2010-09-01,10.264,10.521,10.053,10.521,518796,0
2010-09-02,10.54,10.741,10.457,10.705,378631,0
2010-09-03,10.906,10.981,10.557,10.724,468148,0
2010-09-07,10.614,10.724,10.274,10.309,375438,0
2010-09-08,10.376,10.504,10.246,10.366,421597,0
2010-09-09,10.521,10.567,10.192,10.357,431912,0
2010-09-10,10.386,10.448,10.218,10.292,356525,0
2010-09-13,10.474,10.823,10.421,10.741,687081,0
2010-09-14,10.687,10.705,10.484,10.586,374271,0
2010-09-15,10.53,10.53,10.256,10.338,405770,0
2010-09-16,10.292,10.292,10.146,10.228,322002,0
2010-09-17,10.357,10.412,10.09,10.209,614310,0
2010-09-20,10.237,10.586,10.184,10.54,484669,0
2010-09-21,10.53,10.649,10.309,10.318,288947,0
2010-09-22,10.228,10.328,9.897,10.018,324419,0
2010-09-23,9.879,10.309,9.836,9.943,534446,0
2010-09-24,10.071,10.357,10.037,10.328,313940,0
2010-09-27,10.366,10.431,10.146,10.202,361323,0
2010-09-28,10.264,10.328,9.972,10.256,588699,0
2010-09-29,10.192,10.338,10.09,10.309,393191,0
2010-09-30,10.466,10.788,10.246,10.567,710947,0
2010-10-01,10.668,10.86,10.622,10.649,553364,0
2010-10-04,10.604,10.715,10.438,10.54,382018,0
2010-10-05,10.705,11.134,10.504,11.097,477989,0
2010-10-06,11.107,11.345,11.044,11.144,376094,0
2010-10-07,11.264,11.336,10.999,11.125,411296,0
2010-10-08,11.097,11.365,11.025,11.3,262572,0
2010-10-11,11.318,11.318,11.134,11.134,222799,0
2010-10-12,11.125,11.42,10.971,11.355,315629,0
2010-10-13,11.41,12.035,11.256,11.657,557599,0
2010-10-14,11.584,11.702,11.3,11.474,389590,0
2010-10-15,11.641,11.684,11.173,11.209,449114,0
2010-10-18,11.209,11.702,11.154,11.684,233730,0
2010-10-19,11.491,11.824,11.384,11.474,479141,0
2010-10-20,10.999,10.999,9.879,9.924,2130482,0
2010-10-21,9.924,10.165,9.791,10.063,1025706,0
2010-10-22,10.081,10.081,9.852,9.907,697944,0
2010-10-25,10.027,10.046,9.852,9.879,718152,0
2010-10-26,9.843,9.982,9.676,9.732,1105885,0
2010-10-27,9.761,9.924,9.752,9.887,781097,0
2010-10-28,9.982,10.137,9.816,9.87,530194,0
2010-10-29,9.845,9.935,9.773,9.818,336395,0
2010-11-01,9.887,10.046,9.3377,9.531,599888,0
2010-11-02,9.625,9.87,9.549,9.625,428155,0
2010-11-03,9.625,9.799,9.4664,9.694,534428,0
2010-11-04,9.808,10.184,9.808,10.175,739936,0
2010-11-05,10.218,10.942,10.137,10.412,387186,0
2010-11-08,10.412,10.494,10.155,10.348,254962,0
2010-11-09,10.357,10.412,10.046,10.09,271073,0
2010-11-10,10.137,10.246,9.992,10.108,627501,0
2010-11-11,10.009,10.081,9.852,9.879,599802,0
2010-11-12,9.752,9.808,9.549,9.559,368174,0
2010-11-15,9.597,9.781,9.512,9.539,551311,0
2010-11-16,9.4844,9.633,9.2659,9.4041,930510,0
2010-11-17,9.4131,9.4943,9.1275,9.2024,784652,0
2010-11-18,9.2745,9.502,9.258,9.3759,426184,0
2010-11-19,9.3377,9.4131,9.1928,9.3672,338226,0
2010-11-22,9.2843,9.3944,8.9729,9.1092,490651,0
2010-11-23,9.0001,9.1275,8.9633,9.0181,579939,0
2010-11-24,9.091,9.1657,8.954,9.1178,600505,0
2010-11-26,9.0456,9.1657,8.982,8.9917,286133,0
2010-11-29,8.9633,9.0647,8.6792,8.8077,569660,0
2010-11-30,8.6867,8.7328,8.485,8.6042,1698356,0
2010-12-01,8.7345,8.8166,8.6427,8.6975,2867027,0
2010-12-02,8.7067,8.89,8.6332,8.8532,7175116,0
2010-12-03,8.7616,9.301,8.7526,9.258,1509051,0
2010-12-06,9.2298,9.559,9.1374,9.4041,944296,0
2010-12-07,9.559,9.642,9.2659,9.3759,1094508,0
2010-12-08,9.3944,9.826,9.301,9.668,986492,0
2010-12-09,9.722,9.916,9.615,9.826,529897,0
2010-12-10,9.87,9.887,9.704,9.771,630030,0
2010-12-13,9.843,9.843,9.569,9.597,496895,0
2010-12-14,9.642,9.933,9.569,9.742,552998,0
2010-12-15,9.836,10.009,9.589,9.704,605292,0
2010-12-16,9.761,9.923,9.667,9.713,359979,0
2010-12-17,9.771,9.953,9.633,9.686,875022,0
2010-12-20,9.808,10.018,9.713,9.826,423848,0
2010-12-21,9.907,10.274,9.761,10.146,783433,0
2010-12-22,10.202,10.649,10.192,10.53,620590,0
2010-12-23,10.494,10.557,10.202,10.209,336410,0
2010-12-27,10.137,10.421,10.117,10.366,333027,0
2010-12-28,10.348,10.576,10.3,10.457,248293,0
2010-12-29,10.503,10.595,10.402,10.585,390282,0
2010-12-30,10.614,10.778,10.575,10.75,604559,0
2010-12-31,10.776,10.821,10.555,10.555,627613,0
2011-01-03,10.715,11.107,10.677,11.007,832119,0
2011-01-04,11.044,11.107,10.962,11.007,1806275,0
2011-01-05,10.999,11.264,10.962,11.264,539222,0
2011-01-06,11.246,11.448,11.163,11.42,1055800,0
2011-01-07,11.42,11.54,11.282,11.464,1495492,0
2011-01-10,11.365,11.501,11.193,11.491,660557,0
2011-01-11,11.557,11.674,11.429,11.622,877477,0
2011-01-12,11.722,11.788,11.474,11.593,701615,0
2011-01-13,11.622,11.622,11.291,11.384,790988,0
2011-01-14,11.336,11.814,11.3,11.796,1000381,0
2011-01-18,11.702,11.98,11.649,11.923,820377,0
2011-01-19,11.858,11.923,11.548,11.548,605242,0
2011-01-20,11.456,11.712,11.439,11.456,486372,0
2011-01-21,11.548,11.602,11.456,11.521,350147,0
2011-01-24,11.474,11.548,11.41,11.456,448209,0
2011-01-25,11.429,11.593,11.336,11.548,642267,0
2011-01-26,10.081,11.125,9.887,10.971,4212780,0
2011-01-27,10.788,11.228,10.778,11.016,1595088,0
2011-01-28,10.99,11.134,10.769,10.798,982420,0
2011-01-31,10.684,10.876,10.646,10.712,863040,0
2011-02-01,10.769,10.878,10.715,10.807,727916,0
2011-02-02,10.769,10.823,10.567,10.696,578596,0
2011-02-03,10.724,10.842,10.586,10.75,738622,0
2011-02-04,10.759,10.952,10.687,10.852,660395,0
2011-02-07,10.842,11.173,10.842,11.054,295915,0
2011-02-08,11.089,11.218,11.062,11.089,439825,0
2011-02-09,11.044,11.355,10.952,11.183,450918,0
2011-02-10,11.08,11.209,10.942,10.999,429536,0
2011-02-11,10.981,11.491,10.842,11.42,370366,0
2011-02-14,11.374,11.464,11.246,11.326,291379,0
2011-02-15,11.256,11.309,11.144,11.199,493850,0
2011-02-16,11.237,11.448,11.163,11.393,259748,0
2011-02-18,11.448,11.456,11.318,11.456,369686,0
2011-02-22,11.256,11.326,11.007,11.035,646952,0
2011-02-23,11.025,11.193,10.934,10.971,958387,0
2011-02-24,10.934,10.962,10.715,10.815,981279,0
2011-02-25,10.906,11.08,10.815,11.025,480117,0
2011-02-28,11.044,11.193,10.906,11.062,430845,0
2011-03-01,11.071,11.107,10.842,10.869,512341,0
2011-03-02,10.842,10.981,10.724,10.878,507629,0
2011-03-03,11.035,11.081,10.934,10.953,702906,0
2011-03-04,10.943,10.943,10.668,10.878,598013,0
2011-03-07,10.971,11.054,10.731,10.823,723327,0
2011-03-08,11.089,11.702,11.007,11.484,1343550,0
2011-03-09,11.512,11.549,11.385,11.393,551292,0
2011-03-10,11.265,11.265,10.907,11.016,808696,0
2011-03-11,10.943,10.999,10.807,10.888,376942,0
2011-03-14,10.779,10.798,10.586,10.732,624799,0
2011-03-15,10.596,10.807,10.54,10.75,655275,0
2011-03-16,10.769,10.769,10.474,10.474,656169,0
2011-03-17,10.585,10.659,10.402,10.511,1116661,0
2011-03-18,10.614,10.65,10.466,10.484,1892262,0
2011-03-21,10.614,10.732,10.421,10.504,1101462,0
2011-03-22,10.504,10.586,10.484,10.521,933059,0
2011-03-23,10.484,10.494,10.209,10.376,390129,0
2011-03-24,10.402,10.659,10.274,10.53,524009,0
2011-03-25,10.576,10.915,10.567,10.677,710924,0
2011-03-28,10.724,10.759,10.557,10.557,384732,0
2011-03-29,10.63,10.724,10.54,10.65,299431,0
2011-03-30,10.65,10.815,10.596,10.769,428319,0
2011-03-31,10.62,10.849,10.62,10.813,273713,0
2011-04-01,10.934,11.117,10.869,10.971,354118,0
2011-04-04,10.981,11.154,10.981,11.135,388172,0
2011-04-05,11.107,11.273,11.097,11.164,396990,0
2011-04-06,11.2,11.492,11.193,11.457,485600,0
2011-04-07,11.475,11.642,11.475,11.502,473509,0
2011-04-08,11.594,11.594,11.193,11.238,258273,0
2011-04-11,11.21,11.327,11.154,11.21,239616,0
2011-04-12,11.117,11.247,11.071,11.144,284119,0
2011-04-13,11.247,11.265,10.741,10.861,350781,0
2011-04-14,10.65,10.898,10.64,10.878,210437,0
2011-04-15,10.842,10.869,10.687,10.842,280292,0
2011-04-18,10.687,10.861,10.622,10.779,377061,0
2011-04-19,10.861,10.943,10.576,10.65,264533,0
2011-04-20,10.788,10.815,10.622,10.677,368899,0
2011-04-21,10.759,10.852,10.622,10.842,250264,0
2011-04-25,10.798,11.09,10.788,11.071,339165,0
2011-04-26,11.081,11.238,11.016,11.228,477466,0
2011-04-27,11.327,12.154,11.282,12.08,1155293,0
2011-04-28,12.062,12.356,12.009,12.154,712637,0
2011-04-29,12.193,12.266,12.019,12.019,489106,0
2011-05-02,12.044,12.173,11.981,12.116,711715,0
2011-05-03,12.088,12.365,11.761,11.895,973608,0
2011-05-04,11.924,11.944,11.771,11.868,539277,0
2011-05-05,11.743,11.934,11.576,11.649,411980,0
2011-05-06,11.733,11.833,11.346,11.355,348188,0
2011-05-09,11.355,11.512,11.21,11.393,387564,0
2011-05-10,11.375,11.704,11.375,11.658,462641,0
2011-05-11,11.623,11.825,11.512,11.568,403052,0
2011-05-12,11.485,11.761,11.375,11.694,323899,0
2011-05-13,11.666,11.666,11.365,11.393,229475,0
2011-05-16,11.346,11.448,11.164,11.228,403331,0
2011-05-17,11.21,11.327,11.184,11.2,677238,0
2011-05-18,11.228,11.31,11.154,11.238,405884,0
2011-05-19,11.319,11.365,11.144,11.31,419337,0
2011-05-20,11.228,11.327,11.126,11.134,355804,0
2011-05-23,10.999,11.117,10.898,10.898,337716,0
2011-05-24,10.924,11.09,10.907,10.934,458828,0
2011-05-25,10.888,11.016,10.815,10.963,315456,0
2011-05-26,10.953,11.026,10.759,11.016,285213,0
2011-05-27,11.026,11.257,11.026,11.144,345206,0
2011-05-31,11.224,11.27,11.06,11.224,677784,0
2011-06-01,11.184,11.21,10.842,10.943,774790,0
2011-06-02,10.934,11.007,10.798,10.888,355796,0
2011-06-03,10.731,10.971,10.659,10.788,423929,0
2011-06-06,10.759,10.832,10.549,10.596,596012,0
2011-06-07,10.705,10.842,10.629,10.741,371012,0
2011-06-08,10.686,10.741,10.438,10.438,406338,0
2011-06-09,10.365,10.595,10.356,10.503,205598,0
2011-06-10,10.42,10.548,10.135,10.3,322324,0
2011-06-13,10.337,10.52,10.182,10.447,420501,0
2011-06-14,10.548,10.868,10.465,10.768,492458,0
2011-06-15,10.629,10.705,10.456,10.52,381622,0
2011-06-16,10.511,10.86,10.511,10.86,415310,0
2011-06-17,10.915,11.292,10.823,11.081,824244,0
2011-06-20,11.026,11.319,10.999,11.193,378288,0
2011-06-21,11.265,11.385,11.117,11.282,415142,0
2011-06-22,11.218,11.356,11.054,11.054,306061,0
2011-06-23,10.906,10.924,10.493,10.759,498564,0
2011-06-24,10.788,10.852,10.731,10.759,501402,0
2011-06-27,10.759,11.193,10.759,11.016,362457,0
2011-06-28,11.007,11.154,10.852,11.154,327206,0
2011-06-29,11.238,11.257,10.981,11.164,472396,0
2011-06-30,11.124,11.308,11.096,11.281,307394,0
2011-07-01,11.282,11.558,11.228,11.502,427960,0
2011-07-05,11.475,11.485,11.218,11.327,311278,0
2011-07-06,11.273,11.403,11.21,11.393,235306,0
2011-07-07,11.502,11.675,11.411,11.633,272378,0
2011-07-08,11.449,11.492,11.273,11.449,230745,0
2011-07-11,11.385,11.457,11.081,11.144,324033,0
2011-07-12,11.089,11.522,11.081,11.265,357113,0
2011-07-13,11.31,11.558,11.2,11.365,311543,0
2011-07-14,11.43,11.43,11.016,11.062,274393,0
2011-07-15,11.117,11.193,10.971,11.016,315362,0
2011-07-18,10.971,10.999,10.768,10.823,237694,0
2011-07-19,10.924,11.164,10.842,11.144,230010,0
2011-07-20,11.164,11.257,11.071,11.183,138058,0
2011-07-21,11.257,11.475,11.218,11.44,269577,0
2011-07-22,11.457,11.457,11.062,11.301,330132,0
2011-07-25,11.183,11.273,10.981,11.183,375532,0
2011-07-26,11.076,11.159,10.957,11.021,498412,0
2011-07-27,10.842,11.164,10.731,10.906,799714,0
2011-07-28,10.952,11.107,10.878,11.007,367681,0
2011-07-29,10.873,11.004,10.755,10.939,426188,0
2011-08-01,11.089,11.134,10.798,10.906,586067,0
2011-08-02,10.802,10.948,10.534,10.544,420143,0
2011-08-03,10.53,10.807,10.282,10.788,315967,0
2011-08-04,10.639,10.768,10.026,10.044,683840,0
2011-08-05,10.173,10.483,9.868,10.007,1146957,0
2011-08-08,9.692,10.062,8.7487,8.7582,1023753,0
2011-08-09,8.9783,9.3357,8.2991,9.3357,1640640,0
2011-08-10,9.0525,9.2717,8.3085,8.3176,967083,0
2011-08-11,8.3909,8.5653,8.2439,8.4828,1512746,0
2011-08-12,8.5929,8.6665,8.1429,8.1707,1082054,0
2011-08-15,8.2991,8.4828,8.1796,8.4368,788950,0
2011-08-16,8.3085,8.4552,8.1524,8.2167,678938,0
2011-08-17,8.2901,8.3633,8.0789,8.253,755082,0
2011-08-18,8.0697,8.1062,7.5832,7.6199,1312397,0
2011-08-19,7.6469,7.6469,7.1516,7.1792,1034000,0
2011-08-22,7.427,7.427,7.0965,7.1426,577274,0
2011-08-23,7.1516,7.6384,7.014,7.629,879774,0
2011-08-24,7.6105,7.9041,7.5278,7.8124,339669,0
2011-08-25,7.9319,8.3266,7.4452,7.4635,546699,0
2011-08-26,7.3812,7.6384,7.3077,7.5646,585340,0
2011-08-29,7.6933,8.1062,7.6199,8.0973,477890,0
2011-08-30,8.0329,8.1247,7.7667,8.0878,653382,0
2011-08-31,8.1532,8.1806,7.8954,8.0613,624613,0
2011-09-01,8.0607,8.1796,7.7392,7.7942,671880,0
2011-09-02,7.5272,7.6285,7.1316,7.2051,595972,0
2011-09-06,6.9402,7.188,6.9218,7.0504,1024470,0
2011-09-07,7.2066,7.6475,7.1607,7.6205,956661,0
2011-09-08,7.5283,7.6111,7.2803,7.2803,1274198,0
2011-09-09,7.1975,7.4179,7.1147,7.1698,988271,0
2011-09-12,7.023,7.3536,7.023,7.3442,513886,0
2011-09-13,7.3996,7.5004,7.271,7.3629,1254625,0
2011-09-14,7.4546,7.4546,7.1975,7.3904,1109556,0
2011-09-15,7.5922,7.9594,7.4452,7.9504,1766948,0
2011-09-16,7.9972,8.08,7.8502,7.9235,910147,0
2011-09-19,7.6656,7.7392,7.3812,7.473,388218,0
2011-09-20,7.4639,7.7123,7.3353,7.3353,559601,0
2011-09-21,7.3631,7.4273,6.8572,6.8942,1147177,0
2011-09-22,6.6275,6.9768,6.6275,6.8758,1149072,0
2011-09-23,6.8942,7.0964,6.747,6.8664,518663,0
2011-09-26,6.9035,7.1698,6.747,7.0686,843171,0
2011-09-27,7.2896,7.3999,7.0686,7.1975,913696,0
2011-09-28,7.2985,7.3078,6.839,6.839,681500,0
2011-09-29,7.0964,7.1792,6.9402,7.1331,1055866,0
2011-09-30,6.9714,7.0727,6.7231,6.7319,1334071,0
2011-10-03,6.7748,6.9586,6.4161,6.4253,946425,0
2011-10-04,6.407,7.2527,6.3335,7.2249,1070616,0
2011-10-05,7.2159,7.3353,6.9586,7.262,594565,0
2011-10-06,7.2527,7.5468,7.087,7.5283,667153,0
2011-10-07,7.5559,7.6389,7.0228,7.1242,703979,0
2011-10-10,7.1698,7.5008,7.1242,7.4823,712494,0
2011-10-11,7.4179,7.8502,7.3631,7.7858,664857,0
2011-10-12,7.8778,8.1903,7.7674,8.034,625129,0
2011-10-13,7.9513,7.9513,7.6111,7.8225,850733,0
2011-10-14,7.9789,8.1259,7.7306,7.9421,456890,0
2011-10-17,7.8411,7.9513,7.5741,7.6111,644087,0
2011-10-18,7.6846,8.3647,7.6475,8.31,919884,0
2011-10-19,8.2914,8.3372,8.0708,8.2363,999487,0
2011-10-20,8.2544,8.4384,7.9513,8.4199,557063,0
2011-10-21,8.5763,8.6865,8.3282,8.6496,2512327,0
2011-10-24,8.6408,8.9719,8.5488,8.7969,708987,0
2011-10-25,8.7417,8.7604,8.3922,8.466,934500,0
2011-10-26,8.3831,8.6865,8.2271,8.3466,1183416,0
2011-10-27,8.6773,9.0446,8.5947,8.9352,1144181,0
2011-10-28,8.9068,9.1832,8.8521,8.9719,849363,0
2011-10-31,8.6569,8.9426,8.2699,8.2791,913929,0
2011-11-01,8.0155,8.172,7.7031,7.7491,1094983,0
2011-11-02,7.9145,8.1073,7.7858,8.0523,699938,0
2011-11-03,8.1717,8.4933,7.8861,8.4476,845835,0
2011-11-04,8.4014,8.5027,8.2267,8.4568,578886,0
2011-11-07,8.4294,8.5947,8.2453,8.5396,378829,0
2011-11-08,8.6038,8.7049,8.3739,8.6773,620957,0
2011-11-09,8.4843,8.521,7.9598,7.9783,750992,0
2011-11-10,8.1162,8.245,8.0795,8.1899,542547,0
2011-11-11,8.31,8.558,8.2453,8.4016,342192,0
2011-11-14,8.2819,8.3555,8.0064,8.08,437153,0
2011-11-15,8.0155,8.4477,7.9789,8.3739,466630,0
2011-11-16,8.2544,8.5947,8.172,8.3372,525419,0
2011-11-17,8.3466,8.558,8.1259,8.1903,412339,0
2011-11-18,8.0984,8.4016,8.0431,8.3466,406554,0
2011-11-21,8.1625,8.2086,7.8685,7.9421,390713,0
2011-11-22,7.896,8.0246,7.7858,7.8778,384331,0
2011-11-23,7.7858,7.8317,7.5836,7.5926,561497,0
2011-11-25,7.5733,7.8033,7.4907,7.4997,208174,0
2011-11-28,7.7123,7.8411,7.6021,7.7491,659781,0
2011-11-29,7.7123,7.9513,7.6475,7.8132,560324,0
2011-11-30,8.1689,8.7399,8.0675,8.7305,1191188,0
2011-12-01,8.6773,8.8153,8.4661,8.6313,587829,0
2011-12-02,8.7694,9.0456,8.7051,8.9444,817283,0
2011-12-05,9.1082,9.3672,9.0001,9.2114,958134,0
2011-12-06,9.1832,9.1928,8.9633,9.0815,490059,0
2011-12-07,8.9908,9.1275,8.8066,9.0647,584065,0
2011-12-08,8.9174,9.0001,8.6683,8.6775,611772,0
2011-12-09,8.7144,9.091,8.7051,9.0181,455757,0
2011-12-12,8.843,8.8892,8.6775,8.8155,318880,0
2011-12-13,8.834,9.0266,8.4568,8.5396,463699,0
2011-12-14,8.4383,8.7051,8.2912,8.3645,613566,0
2011-12-15,8.4293,8.6498,8.4199,8.6225,489407,0
2011-12-16,8.6958,8.9633,8.4933,8.5488,1140978,0
2011-12-19,8.613,8.6775,8.1899,8.2816,671947,0
2011-12-20,8.5763,8.843,8.4843,8.843,674982,0
2011-12-21,8.834,9.1755,8.7235,9.1275,508275,0
2011-12-22,9.1832,9.4864,9.1565,9.3484,574365,0
2011-12-23,9.4141,9.4605,9.2395,9.2931,267839,0
2011-12-27,9.2755,9.4239,9.1275,9.3864,322220,0
2011-12-28,9.2669,9.4239,9.1832,9.259,482754,0
2011-12-29,9.2843,9.4605,9.2669,9.4141,318977,0
2011-12-30,9.3779,9.4605,9.2669,9.3212,454850,0
2012-01-03,9.4943,9.937,9.4764,9.662,576392,0
2012-01-04,9.561,9.774,9.4943,9.688,395374,0
2012-01-05,9.561,10.151,9.4339,9.883,759432,0
2012-01-06,9.846,9.91,9.609,9.735,371824,0
2012-01-09,9.793,10.179,9.688,10.004,949522,0
2012-01-10,10.187,10.333,10.004,10.279,650389,0
2012-01-11,10.279,10.389,10.141,10.343,544844,0
2012-01-12,10.389,10.444,10.16,10.389,366395,0
2012-01-13,10.141,10.353,10.075,10.261,460135,0
2012-01-17,10.314,10.314,9.883,9.957,782345,0
2012-01-18,10.049,10.169,9.774,10.16,330783,0
2012-01-19,10.241,10.288,10.021,10.205,426400,0
2012-01-20,10.323,10.353,10.084,10.343,394111,0
2012-01-23,10.314,10.546,10.169,10.305,310970,0
2012-01-24,10.121,10.333,10.004,10.269,890693,0
2012-01-25,10.012,10.179,9.504,10.075,1493414,0
2012-01-26,10.049,10.103,9.609,9.883,800212,0
2012-01-27,9.819,10.031,9.793,9.947,472467,0
2012-01-30,9.829,10.012,9.764,9.937,440127,0
2012-01-31,10.011,10.102,9.889,10.011,545572,0
2012-02-01,10.093,10.305,10.012,10.214,758006,0
2012-02-02,10.214,10.417,10.121,10.323,586757,0
2012-02-03,10.454,10.766,10.399,10.693,668331,0
2012-02-06,10.656,10.849,10.573,10.712,381741,0
2012-02-07,10.62,10.656,10.517,10.536,378101,0
2012-02-08,10.5,10.684,10.408,10.582,449994,0
2012-02-09,10.601,10.693,10.454,10.517,246129,0
2012-02-10,10.343,10.434,10.205,10.269,278128,0
2012-02-13,10.381,10.546,10.323,10.527,173394,0
2012-02-14,10.463,10.48,10.205,10.399,248042,0
2012-02-15,10.427,10.517,10.279,10.389,253158,0
2012-02-16,10.48,10.858,10.353,10.84,456412,0
2012-02-17,10.813,10.998,10.738,10.849,343754,0
2012-02-21,10.849,10.866,10.62,10.684,384030,0
2012-02-22,10.636,10.674,10.223,10.241,372975,0
2012-02-23,10.233,10.766,10.214,10.721,499397,0
2012-02-24,10.712,10.712,10.517,10.601,427336,0
2012-02-27,10.49,10.776,10.389,10.573,356284,0
2012-02-28,10.582,10.738,10.508,10.646,270775,0
2012-02-29,10.684,10.84,10.537,10.637,628995,0
2012-03-01,10.684,10.914,10.62,10.674,418959,0
2012-03-02,10.636,10.72,10.352,10.371,430014,0
2012-03-05,10.314,10.48,10.169,10.48,244852,0
2012-03-06,10.352,10.352,9.882,9.936,420401,0
2012-03-07,10.074,10.204,9.936,10.102,133185,0
2012-03-08,10.232,10.416,10.074,10.38,301102,0
2012-03-09,10.352,10.785,10.352,10.664,296396,0
2012-03-12,10.646,10.664,10.499,10.582,156133,0
2012-03-13,10.747,11.172,10.683,11.133,363436,0
2012-03-14,11.096,11.255,10.922,11.105,318546,0
2012-03-15,11.033,11.448,11.033,11.393,380490,0
2012-03-16,11.318,11.603,11.272,11.492,1146703,0
2012-03-19,11.42,11.844,11.326,11.613,277213,0
2012-03-20,11.492,11.613,11.345,11.484,248671,0
2012-03-21,11.549,11.613,11.308,11.326,394096,0
2012-03-22,11.115,11.182,10.904,10.998,428805,0
2012-03-23,10.998,11.182,10.858,11.133,515469,0
2012-03-26,11.3,11.384,11.105,11.326,515691,0
2012-03-27,11.355,11.402,11.217,11.227,316340,0
2012-03-28,11.263,11.465,11.237,11.374,298619,0
2012-03-29,11.272,11.345,11.005,11.272,378023,0
2012-03-30,11.384,11.42,10.998,11.033,749748,0
2012-04-02,11.015,11.272,10.931,11.272,639144,0
2012-04-03,11.272,11.281,11.015,11.162,664709,0
2012-04-04,10.96,11.152,10.755,10.922,471362,0
2012-04-05,10.829,11.024,10.829,10.904,176748,0
2012-04-09,10.747,10.82,10.572,10.592,292393,0
2012-04-10,10.592,10.693,10.313,10.416,414128,0
2012-04-11,10.563,10.626,10.479,10.626,465802,0
2012-04-12,10.646,10.866,10.646,10.804,309048,0
2012-04-13,10.729,10.775,10.342,10.371,383050,0
2012-04-16,10.416,10.507,10.287,10.416,555716,0
2012-04-17,10.499,10.765,10.499,10.673,384753,0
2012-04-18,10.61,10.646,10.398,10.489,364406,0
2012-04-19,10.545,10.664,10.342,10.453,919447,0
2012-04-20,10.664,10.664,10.388,10.453,848389,0
2012-04-23,10.24,10.479,10.168,10.462,621943,0
2012-04-24,10.499,10.683,10.352,10.453,604855,0
2012-04-25,10.332,10.526,9.715,10.04,1395953,0
2012-04-26,9.917,10.158,9.809,10.064,700586,0
2012-04-27,10.048,10.092,9.854,10.083,385182,0
2012-04-30,10.074,10.111,9.8,9.809,455391,0
2012-05-01,9.792,10.021,9.773,9.782,438019,0
2012-05-02,9.661,9.845,9.625,9.773,553912,0
2012-05-03,10.453,10.462,9.677,9.743,895148,0
2012-05-04,9.695,9.792,9.512,9.643,694199,0
2012-05-07,9.579,9.889,9.579,9.715,683300,0
2012-05-08,9.616,9.743,9.54,9.677,516487,0
2012-05-09,9.55,9.652,9.4664,9.579,457186,0
2012-05-10,9.677,9.818,9.661,9.753,376596,0
2012-05-11,9.616,9.792,9.559,9.661,302050,0
2012-05-14,9.512,9.677,9.4844,9.589,532568,0
2012-05-15,9.559,9.743,9.4664,9.54,517246,0
2012-05-16,9.54,9.634,9.3093,9.3467,351163,0
2012-05-17,9.3377,9.4031,9.2288,9.3,278817,0
2012-05-18,9.3467,9.4417,9.2375,9.2649,656918,0
2012-05-21,9.3467,9.512,9.3,9.3944,418783,0
2012-05-22,9.4031,9.559,9.3279,9.4219,478046,0
2012-05-23,9.2736,9.559,9.257,9.4844,435245,0
2012-05-24,9.502,9.522,9.3093,9.4943,315306,0
2012-05-25,9.4587,9.531,9.3467,9.4121,448155,0
2012-05-29,9.4744,9.512,9.3,9.4219,645872,0
2012-05-30,9.3093,9.3759,9.2472,9.2833,542794,0
2012-05-31,9.2649,9.3467,9.1641,9.2912,1112289,0
2012-06-01,9.4121,9.4121,8.8044,8.8044,1169202,0
2012-06-04,8.8593,8.9426,8.703,8.7582,575153,0
2012-06-05,8.693,8.9237,8.6745,8.8498,562334,0
2012-06-06,8.9699,9.0525,8.8315,9.0438,534840,0
2012-06-07,9.1725,9.2824,9.0155,9.062,394944,0
2012-06-08,9.0067,9.2472,8.9237,9.1725,375463,0
2012-06-11,9.3,9.3,8.887,8.8964,322766,0
2012-06-12,8.952,9.0891,8.8593,9.0796,551222,0
2012-06-13,9.0164,9.2736,8.9982,9.0344,457817,0
2012-06-14,9.0164,9.3,9.0164,9.257,337833,0
2012-06-15,9.2472,9.512,9.1631,9.4943,724450,0
2012-06-18,9.4031,9.54,9.3759,9.4507,320834,0
2012-06-19,9.4744,9.773,9.4507,9.661,295684,0
2012-06-20,9.695,9.734,9.503,9.661,344856,0
2012-06-21,9.669,9.724,9.4031,9.4031,262581,0
2012-06-22,9.522,9.724,9.4319,9.695,570434,0
2012-06-25,9.522,9.522,9.3279,9.4031,301702,0
2012-06-26,9.4417,9.54,9.3467,9.4507,387164,0
2012-06-27,9.4587,9.724,9.3759,9.705,304199,0
2012-06-28,9.589,9.837,9.522,9.837,461816,0
2012-06-29,10.065,10.14,9.863,10.121,431812,0
2012-07-02,10.197,10.288,10.021,10.14,418923,0
2012-07-03,10.121,10.223,10.065,10.223,245269,0
2012-07-05,10.15,10.233,10.057,10.112,220463,0
2012-07-06,9.975,10.14,9.956,10.075,242816,0
2012-07-09,10.012,10.057,9.89,9.985,386412,0
2012-07-10,10.092,10.121,9.801,9.882,277004,0
2012-07-11,9.936,9.985,9.845,9.917,290741,0
2012-07-12,9.854,9.946,9.773,9.863,366470,0
2012-07-13,9.917,10.084,9.882,10.048,482587,0
2012-07-16,10.048,10.197,9.956,10.121,451378,0
2012-07-17,10.169,10.417,10.131,10.288,646504,0
2012-07-18,10.305,10.427,10.213,10.372,366054,0
2012-07-19,10.399,10.463,10.288,10.323,542606,0
2012-07-20,10.323,10.323,10.15,10.223,575663,0
2012-07-23,9.956,10.012,9.809,9.917,401452,0
2012-07-24,9.985,9.985,9.652,9.792,588377,0
2012-07-25,9.686,10.213,9.616,9.956,909813,0
2012-07-26,10.15,10.241,10.012,10.204,485097,0
2012-07-27,10.223,10.508,10.14,10.472,510367,0
2012-07-30,10.444,10.564,10.333,10.427,310716,0
2012-07-31,10.381,10.5,10.343,10.417,522560,0
2012-08-01,10.517,10.527,10.363,10.363,448717,0
2012-08-02,10.223,10.323,10.14,10.223,346198,0
2012-08-03,10.417,10.739,10.325,10.62,353087,0
2012-08-06,10.647,10.822,10.611,10.694,274975,0
2012-08-07,10.777,10.897,10.704,10.73,341030,0
2012-08-08,10.704,10.831,10.684,10.73,192075,0
2012-08-09,10.704,10.786,10.637,10.684,277150,0
2012-08-10,10.674,10.674,10.527,10.62,303334,0
2012-08-13,10.627,10.748,10.49,10.739,309858,0
2012-08-14,10.786,10.786,10.601,10.647,302708,0
2012-08-15,10.637,10.786,10.637,10.767,236774,0
2012-08-16,10.73,10.897,10.62,10.805,225444,0
2012-08-17,10.805,10.961,10.777,10.942,152397,0
2012-08-20,10.897,10.933,10.799,10.923,367477,0
2012-08-21,10.97,11.164,10.859,10.951,297182,0
2012-08-22,10.942,11.025,10.831,10.914,284548,0
2012-08-23,10.887,10.887,10.767,10.767,305213,0
2012-08-24,10.713,11.062,10.713,10.923,363496,0
2012-08-27,10.97,10.99,10.84,10.859,302274,0
2012-08-28,10.831,10.933,10.786,10.923,324682,0
2012-08-29,10.951,11.097,10.933,11.07,263058,0
2012-08-30,11.025,11.035,10.933,10.961,216893,0
2012-08-31,11.062,11.062,10.859,10.887,214345,0
2012-09-04,10.877,11.257,10.859,11.184,678757,0
2012-09-05,11.239,11.239,10.97,11.174,394097,0
2012-09-06,11.247,11.357,11.144,11.179,774604,0
2012-09-07,11.292,11.746,11.219,11.697,653481,0
2012-09-10,11.659,11.756,11.578,11.697,705014,0
2012-09-11,11.678,11.836,11.635,11.726,279155,0
2012-09-12,11.81,11.827,11.697,11.765,340650,0
2012-09-13,11.746,11.929,11.651,11.909,697979,0
2012-09-14,11.986,12.353,11.543,12.225,420256,0
2012-09-17,12.16,12.196,11.889,12.021,238111,0
2012-09-18,11.948,12.041,11.889,11.919,298244,0
2012-09-19,11.958,12.041,11.855,11.976,645826,0
2012-09-20,11.909,11.993,11.773,11.899,228130,0
2012-09-21,12.121,12.131,11.836,11.855,1469835,0
2012-09-24,11.8,12.003,11.717,11.899,375742,0
2012-09-25,11.986,12.031,11.687,11.697,372080,0
2012-09-26,11.707,11.845,11.551,11.615,315092,0
2012-09-27,11.669,11.836,11.543,11.707,322579,0
2012-09-28,11.645,11.716,11.524,11.587,416520,0
2012-10-01,11.697,11.929,11.57,11.669,513561,0
2012-10-02,11.783,11.8,11.591,11.765,434787,0
2012-10-03,11.819,12.102,11.688,11.862,515235,0
2012-10-04,11.909,12.205,11.836,12.196,482025,0
2012-10-05,12.243,12.52,12.151,12.196,293707,0
2012-10-08,12.093,12.278,12.093,12.22,271648,0
2012-10-09,12.196,12.225,11.976,12.049,295603,0
2012-10-10,12.067,12.196,12.015,12.122,166145,0
2012-10-11,12.196,12.354,12.196,12.308,249873,0
2012-10-12,12.205,12.215,11.994,12.084,750532,0
2012-10-15,12.17,12.215,11.986,12.067,370272,0
2012-10-16,12.17,12.215,11.828,11.88,553678,0
2012-10-17,11.899,11.994,11.726,11.958,466194,0
2012-10-18,11.909,12.041,11.773,11.783,649941,0
2012-10-19,11.746,11.958,11.746,11.88,426530,0
2012-10-22,11.862,12.049,11.845,12.041,293654,0
2012-10-23,11.862,12.004,11.746,11.949,259321,0
2012-10-24,11.994,12.031,11.716,11.736,425148,0
2012-10-25,11.855,11.994,11.687,11.88,495065,0
2012-10-26,11.899,11.986,11.651,11.783,419451,0
2012-10-31,11.756,11.756,11.154,11.412,770900,0
2012-11-01,11.524,11.765,11.45,11.726,586516,0
2012-11-02,11.746,11.8,11.533,11.678,549277,0
2012-11-05,11.651,11.707,11.366,11.669,405063,0
2012-11-06,11.707,11.909,11.659,11.845,568773,0
2012-11-07,11.669,11.678,11.247,11.31,467223,0
2012-11-08,11.31,11.412,11.228,11.238,475640,0
2012-11-09,11.116,11.459,11.08,11.247,361281,0
2012-11-12,11.301,11.394,11.257,11.346,240131,0
2012-11-13,11.228,11.328,11.096,11.116,332173,0
2012-11-14,11.173,11.2,10.905,10.914,455155,0
2012-11-15,10.886,11.053,10.721,10.979,341538,0
2012-11-16,10.979,11.096,10.766,11.08,476498,0
2012-11-19,11.183,11.301,11.144,11.21,381121,0
2012-11-20,11.125,11.346,11.089,11.328,269999,0
2012-11-21,11.356,11.356,11.154,11.21,180659,0
2012-11-23,11.274,11.635,11.239,11.635,179608,0
2012-11-26,11.57,11.773,11.543,11.756,349801,0
2012-11-27,11.596,11.834,11.596,11.687,304566,0
2012-11-28,11.659,11.659,11.282,11.441,584833,0
2012-11-29,11.533,11.707,11.376,11.57,297678,0
2012-11-30,11.605,11.613,11.459,11.533,484604,0
2012-12-03,11.615,11.654,11.471,11.56,359737,0
2012-12-04,11.524,11.596,11.328,11.431,295604,0
2012-12-05,11.466,11.543,11.319,11.441,279964,0
2012-12-06,11.494,11.494,11.376,11.459,141473,0
2012-12-07,11.524,11.587,11.422,11.56,175392,0
2012-12-10,11.551,11.651,11.441,11.486,620997,0
2012-12-11,11.551,11.659,11.494,11.659,488509,0
2012-12-12,11.678,11.773,11.514,11.523,258451,0
2012-12-13,11.504,11.57,11.346,11.376,217357,0
2012-12-14,11.218,11.45,11.218,11.366,230905,0
2012-12-17,11.393,11.625,11.366,11.551,339909,0
2012-12-18,11.551,11.765,11.514,11.717,412321,0
2012-12-19,11.716,11.919,11.659,11.88,350033,0
2012-12-20,11.862,11.986,11.819,11.929,402074,0
2012-12-21,11.783,11.872,11.412,11.756,1697460,0
2012-12-24,11.746,11.862,11.282,11.819,132833,0
2012-12-26,11.828,11.828,11.669,11.669,198990,0
2012-12-27,11.828,11.828,11.327,11.651,397767,0
2012-12-28,11.587,11.651,11.431,11.494,417814,0
2012-12-31,11.486,11.652,11.386,11.56,399854,0
2013-01-02,11.872,12.318,11.862,12.288,746556,0
2013-01-03,12.187,12.271,11.959,12.085,609714,0
2013-01-04,12.161,12.261,12.022,12.187,665578,0
2013-01-07,12.112,12.318,12.032,12.308,265192,0
2013-01-08,12.261,12.327,12.122,12.216,220733,0
2013-01-09,12.288,12.327,12.152,12.225,210337,0
2013-01-10,12.354,12.373,12.142,12.271,163569,0
2013-01-11,12.261,12.261,11.909,12.067,263121,0
2013-01-14,12.112,12.271,11.919,12.058,406399,0
2013-01-15,12.004,12.132,11.949,12.102,303446,0
2013-01-16,12.132,12.152,12.032,12.112,365349,0
2013-01-17,12.17,12.354,12.122,12.298,397252,0
2013-01-18,12.308,12.363,12.197,12.234,304737,0
2013-01-22,12.261,12.417,12.206,12.345,322163,0
2013-01-23,12.067,12.399,11.765,11.862,730839,0
2013-01-24,11.273,11.872,11.183,11.791,1149732,0
2013-01-25,11.81,11.819,11.669,11.707,363091,0
2013-01-28,11.756,11.81,11.659,11.783,383761,0
2013-01-29,11.8,11.862,11.736,11.836,317559,0
2013-01-30,11.726,11.8,11.605,11.726,264594,0
2013-01-31,11.697,11.828,11.615,11.697,372167,0
2013-02-01,11.791,11.976,11.605,11.909,346589,0
2013-02-04,11.862,11.89,11.543,11.615,343057,0
2013-02-05,11.687,11.765,11.615,11.669,413145,0
2013-02-06,11.678,11.8,11.57,11.791,358049,0
2013-02-07,11.819,11.819,11.651,11.756,225530,0
2013-02-08,11.746,11.862,11.746,11.765,145151,0
2013-02-11,11.791,11.791,11.687,11.765,125712,0
2013-02-12,11.746,11.862,11.716,11.819,180685,0
2013-02-13,11.828,11.862,11.697,11.862,230968,0
2013-02-14,11.828,11.9,11.746,11.765,165507,0
2013-02-15,11.845,11.855,11.687,11.746,217234,0
2013-02-19,11.81,11.929,11.697,11.872,537775,0
2013-02-20,11.88,11.949,11.756,11.773,447288,0
2013-02-21,11.773,11.919,11.587,11.635,267825,0
2013-02-22,11.726,11.88,11.625,11.845,294446,0
2013-02-25,11.959,12.004,11.481,11.523,328494,0
2013-02-26,11.56,11.659,11.421,11.476,365324,0
2013-02-27,11.476,11.56,11.441,11.486,340909,0
2013-02-28,11.504,11.551,11.393,11.543,303114,0
2013-03-01,11.421,11.596,11.273,11.504,453076,0
2013-03-04,11.45,11.57,11.376,11.494,288168,0
2013-03-05,11.56,11.669,11.393,11.551,283716,0
2013-03-06,11.551,11.707,11.551,11.674,181811,0
2013-03-07,11.687,11.836,11.669,11.828,249110,0
2013-03-08,11.949,12.085,11.773,11.909,257775,0
2013-03-11,11.845,11.986,11.845,11.929,320706,0
2013-03-12,11.9,11.949,11.8,11.9,234723,0
2013-03-13,11.919,11.994,11.836,11.949,338784,0
2013-03-14,11.939,12.234,11.919,12.225,252028,0
2013-03-15,12.216,12.446,12.197,12.234,1522230,0
2013-03-18,12.031,12.261,11.909,12.234,343724,0
2013-03-19,12.289,12.409,12.17,12.345,376000,0
2013-03-20,12.446,12.446,12.308,12.427,141934,0
2013-03-21,12.318,12.436,12.234,12.318,231658,0
2013-03-22,12.345,12.456,12.253,12.418,272362,0
2013-03-25,12.465,12.567,12.363,12.446,238697,0
2013-03-26,12.531,12.567,12.409,12.456,156758,0
2013-03-27,12.354,12.436,12.243,12.354,178612,0
2013-03-28,12.389,12.399,12.243,12.271,220048,0
2013-04-01,12.243,12.289,11.949,12.049,228000,0
2013-04-02,12.132,12.243,11.818,11.855,178088,0
2013-04-03,11.889,11.889,11.543,11.559,270181,0
2013-04-04,11.677,11.677,11.485,11.677,260152,0
2013-04-05,11.458,11.547,11.393,11.513,447065,0
2013-04-08,11.559,11.669,11.365,11.669,196510,0
2013-04-09,11.659,11.686,11.48,11.485,175051,0
2013-04-10,11.503,11.755,11.503,11.726,238604,0
2013-04-11,11.746,11.746,11.543,11.559,203131,0
2013-04-12,11.466,11.523,11.393,11.476,188306,0
2013-04-15,11.43,11.458,10.968,10.998,348859,0
2013-04-16,10.894,11.124,10.894,11.033,247261,0
2013-04-17,10.894,10.988,10.755,10.894,438844,0
2013-04-18,10.922,10.949,10.745,10.764,498389,0
2013-04-19,10.774,11.042,10.691,11.014,312921,0
2013-04-22,11.042,11.068,10.745,10.865,347545,0
2013-04-23,10.988,11.162,10.988,11.078,451380,0
2013-04-24,11.182,11.375,11.014,11.375,628217,0
2013-04-25,11.355,11.44,11.337,11.385,244223,0
2013-04-26,11.403,11.42,11.208,11.393,337167,0
2013-04-29,11.411,11.644,11.393,11.624,375092,0
2013-04-30,11.669,11.706,11.523,11.596,329045,0
2013-05-01,11.587,11.669,11.319,11.403,573366,0
2013-05-02,11.43,11.55,11.355,11.44,222609,0
2013-05-03,11.605,11.8,11.605,11.706,221647,0
2013-05-06,11.716,11.929,11.615,11.899,176543,0
2013-05-07,11.958,12.225,11.845,12.216,286763,0
2013-05-08,12.216,12.216,12.031,12.142,327060,0
2013-05-09,12.093,12.187,11.889,11.919,313437,0
2013-05-10,11.966,11.966,11.791,11.836,214864,0
2013-05-13,11.818,11.939,11.736,11.88,199519,0
2013-05-14,11.919,12.197,11.919,12.197,385313,0
2013-05-15,12.197,12.38,12.122,12.35,280065,0
2013-05-16,12.336,12.491,12.279,12.399,219822,0
2013-05-17,12.483,12.559,12.436,12.531,270200,0
2013-05-20,12.446,12.72,12.409,12.629,281690,0
2013-05-21,12.593,12.649,12.427,12.629,271326,0
2013-05-22,12.639,12.816,12.318,12.345,278975,0
2013-05-23,12.197,12.409,11.958,12.298,289979,0
2013-05-24,12.253,12.418,12.058,12.389,140710,0
2013-05-28,12.602,12.796,12.399,12.677,215897,0
2013-05-29,12.612,12.686,12.418,12.501,199108,0
2013-05-30,12.576,12.629,12.345,12.55,227697,0
2013-05-31,12.424,12.547,12.116,12.165,543076,0
2013-06-03,12.17,12.436,12.049,12.253,512204,0
2013-06-04,12.261,12.373,12.031,12.132,204830,0
2013-06-05,12.093,12.17,11.836,11.872,215148,0
2013-06-06,11.845,11.994,11.677,11.994,274096,0
2013-06-07,12.112,12.243,11.899,12.084,155792,0
2013-06-10,12.122,12.271,12.021,12.187,256419,0
2013-06-11,12.031,12.112,11.845,11.845,211212,0
2013-06-12,11.919,12.041,11.569,11.615,153551,0
2013-06-13,11.587,11.929,11.513,11.919,187931,0
2013-06-14,12.031,12.093,11.686,11.696,353218,0
2013-06-17,11.845,11.949,11.644,11.773,347630,0
2013-06-18,11.836,11.914,11.669,11.8,342889,0
2013-06-19,11.764,11.919,11.651,11.755,609092,0
2013-06-20,11.55,12.014,11.523,11.899,690060,0
2013-06-21,11.966,12.234,11.81,12.122,1593852,0
2013-06-24,12.031,12.197,12.021,12.093,724001,0
2013-06-25,12.243,12.465,12.122,12.308,483448,0
2013-06-26,12.465,12.492,12.24,12.336,232182,0
2013-06-27,12.428,12.744,12.375,12.725,281342,0
2013-06-28,12.65,12.854,12.55,12.717,653904,0
2013-07-01,12.807,13.207,12.798,13.05,400291,0
2013-07-02,13.002,13.291,12.9,13.105,300905,0
2013-07-03,12.993,13.243,12.91,13.16,119330,0
2013-07-05,13.17,13.67,13.128,13.67,370904,0
2013-07-08,13.559,13.864,13.559,13.578,307361,0
2013-07-09,13.652,13.724,13.393,13.569,477276,0
2013-07-10,13.569,13.615,13.42,13.448,513465,0
2013-07-11,13.559,13.559,13.133,13.225,301960,0
2013-07-12,13.207,13.52,13.178,13.502,167759,0
2013-07-15,13.53,13.734,13.448,13.687,190029,0
2013-07-16,13.696,13.781,13.413,13.413,554083,0
2013-07-17,13.448,13.687,13.42,13.597,299913,0
2013-07-18,13.597,14.059,13.493,13.986,293629,0
2013-07-19,13.929,14.151,13.864,14.141,259277,0
2013-07-22,14.077,14.401,13.971,14.32,268315,0
2013-07-23,14.431,14.505,14.161,14.32,296497,0
2013-07-24,14.465,14.756,14.217,14.348,415871,0
2013-07-25,13.929,14.411,13.753,14.208,777381,0
2013-07-26,14.068,14.261,13.882,14.261,255453,0
2013-07-29,14.261,14.33,14.05,14.082,208778,0
2013-07-30,14.116,14.29,14.116,14.217,306092,0
2013-07-31,14.237,14.533,14.151,14.151,236953,0
2013-08-01,14.29,14.551,14.107,14.439,181766,0
2013-08-02,14.411,14.505,14.261,14.421,134419,0
2013-08-05,14.475,14.641,14.365,14.58,217350,0
2013-08-06,14.541,14.551,14.32,14.449,160058,0
2013-08-07,14.383,14.57,14.208,14.541,478627,0
2013-08-08,14.679,14.793,14.456,14.793,465809,0
2013-08-09,14.783,14.783,14.431,14.57,299801,0
2013-08-12,14.465,14.616,14.431,14.533,222377,0
2013-08-13,14.57,14.66,14.28,14.641,158292,0
2013-08-14,14.624,14.765,14.543,14.551,196987,0
2013-08-15,14.401,14.624,14.33,14.57,448271,0
2013-08-16,14.485,14.875,14.485,14.68,513007,0
2013-08-19,14.699,14.699,14.505,14.525,329025,0
2013-08-20,14.561,14.883,14.561,14.827,543118,0
2013-08-21,14.802,14.902,14.616,14.616,209802,0
2013-08-22,14.641,15.015,14.641,14.793,164971,0
2013-08-23,14.836,14.897,14.679,14.819,201240,0
2013-08-26,14.81,14.836,14.515,14.57,164944,0
2013-08-27,14.348,14.465,14.014,14.014,553053,0
2013-08-28,14.014,14.161,13.874,13.986,172584,0
2013-08-29,13.976,14.198,13.92,14.141,168318,0
2013-08-30,14.097,14.097,13.874,13.929,358620,0
2013-09-03,14.087,14.366,13.723,13.864,183077,0
2013-09-04,13.901,14.034,13.679,13.771,386884,0
2013-09-05,13.83,13.995,13.723,13.847,440806,0
2013-09-06,13.83,13.967,13.511,13.844,354017,0
2013-09-09,13.855,14.023,13.724,14.004,428334,0
2013-09-10,14.097,14.218,13.957,14.06,194566,0
2013-09-11,14.042,14.18,13.82,14.107,429046,0
2013-09-12,14.151,14.17,14.004,14.014,236990,0
2013-09-13,14.142,14.142,13.938,14.05,276144,0
2013-09-16,14.087,14.219,13.882,13.901,435631,0
2013-09-17,13.882,14.042,13.734,14.033,237181,0
2013-09-18,14.023,14.28,13.855,13.891,399884,0
2013-09-19,13.901,13.947,13.429,13.679,303534,0
2013-09-20,13.687,13.976,13.679,13.855,1021775,0
2013-09-23,13.696,13.891,13.454,13.838,710227,0
2013-09-24,13.864,14.125,13.743,13.882,331792,0
2013-09-25,13.92,14.181,13.723,14.06,327357,0
2013-09-26,14.087,14.142,13.864,13.976,302175,0
2013-09-27,13.864,14.042,13.743,13.874,237931,0
2013-09-30,13.714,14.077,13.587,14.014,459566,0
2013-10-01,14.077,14.262,13.929,14.247,270343,0
2013-10-02,14.152,14.238,14.034,14.077,284116,0
2013-10-03,14.068,14.068,13.847,13.929,246756,0
2013-10-04,13.891,14.117,13.891,14.097,140759,0
2013-10-07,14.024,14.077,13.92,13.938,325979,0
2013-10-08,13.929,13.967,13.864,13.882,284310,0
2013-10-09,13.976,14.087,13.855,13.91,405699,0
2013-10-10,14.068,14.33,14.068,14.321,202957,0
2013-10-11,14.238,14.749,14.068,14.74,289048,0
2013-10-14,14.643,14.803,14.507,14.643,276779,0
2013-10-15,14.635,14.701,14.44,14.44,282994,0
2013-10-16,14.588,14.821,14.458,14.671,236941,0
2013-10-17,14.588,14.821,14.449,14.821,291201,0
2013-10-18,14.868,15.008,14.711,14.998,371914,0
2013-10-21,14.971,15.091,14.914,15.026,200591,0
2013-10-22,15.045,15.173,14.858,15.129,363085,0
2013-10-23,15.147,15.547,15.129,15.203,772660,0
2013-10-24,15.343,15.528,14.905,15.5,523857,0
2013-10-25,15.565,15.565,15.36,15.5,473818,0
2013-10-28,15.519,15.705,15.463,15.705,377183,0
2013-10-29,15.797,15.825,15.425,15.668,345866,0
2013-10-30,15.752,15.806,15.612,15.695,368681,0
2013-10-31,15.658,15.705,15.445,15.454,372838,0
2013-11-01,15.425,15.565,15.147,15.343,394830,0
2013-11-04,15.454,15.62,15.259,15.463,367821,0
2013-11-05,15.463,15.528,15.324,15.378,468360,0
2013-11-06,15.483,15.63,15.397,15.537,339807,0
2013-11-07,15.556,15.705,15.305,15.351,411567,0
2013-11-08,15.351,16.159,15.351,16.105,430126,0
2013-11-11,16.125,16.125,15.797,15.909,223941,0
2013-11-12,15.835,15.909,15.648,15.695,195295,0
2013-11-13,15.612,15.844,15.463,15.844,277997,0
2013-11-14,15.844,15.964,15.705,15.891,174010,0
2013-11-15,15.864,16.048,15.769,15.883,247937,0
2013-11-18,15.891,16.144,15.769,15.873,167551,0
2013-11-19,15.891,15.964,15.732,15.844,232336,0
2013-11-20,15.891,16.125,15.76,16.039,197256,0
2013-11-21,16.144,16.289,16.039,16.27,260315,0
2013-11-22,16.356,16.598,16.095,16.523,194025,0
2013-11-25,16.589,16.82,16.523,16.67,212534,0
2013-11-26,16.708,16.95,16.569,16.885,266665,0
2013-11-27,16.865,17.099,16.783,17.014,299917,0
2013-11-29,17.129,17.182,16.839,17.061,125105,0
2013-12-02,17.023,17.146,16.652,16.689,246109,0
2013-12-03,16.634,16.708,16.329,16.484,339733,0
2013-12-04,16.438,16.652,16.252,16.438,244520,0
2013-12-05,16.384,16.652,16.356,16.634,215828,0
2013-12-06,16.847,17.129,16.783,17.023,317780,0
2013-12-09,17.023,17.061,16.652,16.773,300347,0
2013-12-10,16.745,16.763,16.41,16.455,272045,0
2013-12-11,16.503,16.55,16.177,16.215,379872,0
2013-12-12,16.215,16.523,16.095,16.329,482211,0
2013-12-13,16.384,16.465,16.048,16.115,593589,0
2013-12-16,16.159,16.474,16.077,16.338,489530,0
2013-12-17,16.356,16.356,16.03,16.125,292054,0
2013-12-18,16.187,16.485,15.937,16.339,570080,0
2013-12-19,16.33,16.439,16.086,16.169,503523,0
2013-12-20,16.144,16.32,16.095,16.31,1373661,0
2013-12-23,16.33,16.756,16.32,16.672,548325,0
2013-12-24,16.756,16.95,16.581,16.6,154290,0
2013-12-26,16.608,16.701,16.495,16.6,370839,0
2013-12-27,16.663,16.794,16.544,16.691,218857,0
2013-12-30,16.73,16.785,16.448,16.456,305029,0
2013-12-31,16.439,16.535,16.31,16.357,408035,0
2014-01-02,16.31,16.485,16.134,16.29,399223,0
2014-01-03,16.3,16.456,16.213,16.348,273250,0
2014-01-06,16.376,16.439,16.205,16.29,343935,0
2014-01-07,16.403,16.561,16.32,16.439,239436,0
2014-01-08,16.086,16.366,16.067,16.262,698264,0
2014-01-09,16.31,16.456,16.152,16.348,326894,0
2014-01-10,16.33,16.33,16,16.205,544358,0
2014-01-13,16.177,16.33,15.786,15.945,339220,0
2014-01-14,16.019,16.125,15.872,16.067,167306,0
2014-01-15,16.144,16.366,16.144,16.205,374868,0
2014-01-16,16.095,16.31,15.795,15.973,240507,0
2014-01-17,15.917,16.095,15.676,16.019,292492,0
2014-01-21,16.125,16.43,16.057,16.29,416814,0
2014-01-22,16.29,16.637,16.086,16.224,395810,0
2014-01-23,15.394,15.535,14.939,15.471,711020,0
2014-01-24,15.638,15.638,15.189,15.357,547475,0
2014-01-27,15.49,15.525,15.218,15.237,451221,0
2014-01-28,15.218,15.413,15.096,15.227,374297,0
2014-01-29,15.086,15.218,14.9,14.9,364726,0
2014-01-30,14.985,15.311,14.939,15.153,374268,0
2014-01-31,14.88,15.461,14.88,14.9,496234,0
2014-02-03,14.91,15.009,14.332,14.341,529759,0
2014-02-04,14.377,15.004,14.377,14.994,792342,0
2014-02-05,14.9,14.994,14.821,14.825,502727,0
2014-02-06,14.852,15.04,14.78,14.976,330456,0
2014-02-07,15.031,15.161,14.919,15.049,312912,0
2014-02-10,15.077,15.32,14.799,15.023,226968,0
2014-02-11,15.013,15.385,14.925,15.311,230489,0
2014-02-12,15.357,15.581,15.096,15.17,215428,0
2014-02-13,15.04,15.284,14.949,15.237,110757,0
2014-02-14,15.189,15.311,15.058,15.218,175243,0
2014-02-18,15.084,15.375,15.084,15.255,197871,0
2014-02-19,15.023,15.349,14.646,14.666,441096,0
2014-02-20,14.666,14.878,14.52,14.601,1238991,0
2014-02-21,14.529,15.209,14.485,15.143,889962,0
2014-02-24,15.189,15.563,15.077,15.375,589874,0
2014-02-25,15.404,15.531,15.096,15.161,225217,0
2014-02-26,15.227,15.461,15.189,15.33,309260,0
2014-02-27,15.237,15.461,15.106,15.432,192693,0
2014-02-28,15.581,15.834,15.47,15.554,349653,0
2014-03-03,15.179,15.422,15.179,15.413,200598,0
2014-03-04,15.628,16.048,15.516,15.882,487645,0
2014-03-05,15.844,15.882,15.618,15.853,214665,0
2014-03-06,15.963,16.125,15.805,16.029,230733,0
2014-03-07,16.233,16.357,16.095,16.215,205871,0
2014-03-10,16.16,16.386,16.086,16.376,214883,0
2014-03-11,16.252,16.348,15.973,16.196,242388,0
2014-03-12,16.125,16.29,15.795,16.271,227719,0
2014-03-13,16.271,16.395,16.029,16.169,288487,0
2014-03-14,16.105,16.448,16.095,16.339,335392,0
2014-03-17,16.42,16.637,16.357,16.395,258264,0
2014-03-18,16.466,16.525,16.134,16.439,579420,0
2014-03-19,16.252,16.386,15.973,16.196,562142,0
2014-03-20,16.215,16.475,16.152,16.466,750465,0
2014-03-21,16.466,16.627,16.21,16.3,1672933,0
2014-03-24,16.357,16.552,16.205,16.29,434937,0
2014-03-25,16.348,16.348,16.038,16.124,404592,0
2014-03-26,16.233,16.33,15.861,15.88,455603,0
2014-03-27,15.915,15.944,15.541,15.588,301866,0
2014-03-28,15.719,15.982,15.541,15.598,474246,0
2014-03-31,15.692,16.076,15.56,15.999,457556,0
2014-04-01,15.999,16.609,15.532,16.536,660615,0
2014-04-02,16.582,16.582,16.33,16.486,288224,0
2014-04-03,16.496,16.601,16.395,16.44,267001,0
2014-04-04,16.467,16.609,15.765,15.793,331659,0
2014-04-07,15.889,15.906,15.522,15.71,363419,0
2014-04-08,15.765,15.972,15.663,15.738,286653,0
2014-04-09,15.832,15.906,15.428,15.467,457142,0
2014-04-10,15.4,15.487,14.894,14.988,1057983,0
2014-04-11,14.884,15.101,14.718,14.923,636404,0
2014-04-14,15.11,15.157,14.774,14.943,373355,0
2014-04-15,14.988,15.091,14.668,14.933,326261,0
2014-04-16,14.998,15.11,14.889,15.026,273451,0
2014-04-17,15.063,15.371,15.008,15.307,340177,0
2014-04-21,15.418,15.428,15.036,15.13,286666,0
2014-04-22,15.082,15.418,14.998,15.157,379603,0
2014-04-23,15.072,15.643,15.008,15.261,649160,0
2014-04-24,15.748,16.167,15.28,15.316,667231,0
2014-04-25,15.438,15.683,15.354,15.496,785380,0
2014-04-28,15.503,15.648,15.363,15.477,784988,0
2014-04-29,15.616,17.039,15.298,15.307,431215,0
2014-04-30,15.298,15.418,15.036,15.336,490568,0
2014-05-01,15.316,15.496,15.045,15.39,521009,0
2014-05-02,15.487,15.793,15.316,15.4,298562,0
2014-05-05,15.232,15.361,15.036,15.27,259317,0
2014-05-06,15.28,15.4,15.082,15.082,371458,0
2014-05-07,15.12,15.326,14.837,15.307,351967,0
2014-05-08,15.354,15.532,15.253,15.316,459482,0
2014-05-09,15.222,15.569,15.174,15.56,434025,0
2014-05-12,15.569,15.832,15.467,15.775,480487,0
2014-05-13,15.748,15.748,15.363,15.371,443478,0
2014-05-14,15.336,15.336,14.923,14.952,490887,0
2014-05-15,15.008,15.036,14.512,14.866,550708,0
2014-05-16,14.828,14.828,14.54,14.688,385133,0
2014-05-19,14.604,14.933,14.604,14.923,270728,0
2014-05-20,14.894,14.894,14.53,14.688,485211,0
2014-05-21,14.802,14.998,14.604,14.837,256708,0
2014-05-22,14.811,15.008,14.747,14.894,291171,0
2014-05-23,14.837,15.036,14.783,14.943,234934,0
2014-05-27,15.072,15.251,14.933,15.232,319523,0
2014-05-28,15.166,15.166,14.904,14.998,260633,0
2014-05-29,15.026,15.036,14.902,14.97,194303,0
2014-05-30,15.008,15.194,14.952,14.988,338536,0
2014-06-02,15.036,15.27,14.923,15.174,401679,0
2014-06-03,15.11,15.447,15.091,15.27,343954,0
2014-06-04,15.045,15.261,15.045,15.174,262816,0
2014-06-05,15.242,15.719,15.138,15.71,247834,0
2014-06-06,15.812,15.982,15.588,15.889,173452,0
2014-06-09,15.842,16.133,15.832,16.094,233262,0
2014-06-10,16.066,16.133,15.832,16.066,196631,0
2014-06-11,15.953,15.999,15.784,15.87,358781,0
2014-06-12,15.88,15.953,15.588,15.842,286841,0
2014-06-13,15.851,16.104,15.756,15.803,206225,0
2014-06-16,15.808,15.906,15.487,15.653,249068,0
2014-06-17,15.692,16.224,15.677,16.104,418063,0
2014-06-18,16.047,16.357,15.989,16.33,491313,0
2014-06-19,16.32,16.32,16.085,16.159,183359,0
2014-06-20,16.262,16.262,16.047,16.133,705076,0
2014-06-23,16.038,16.159,15.925,15.999,240795,0
2014-06-24,15.906,16.233,15.842,15.851,476618,0
2014-06-25,15.765,15.954,15.465,15.944,295334,0
2014-06-26,15.88,16.039,15.662,15.99,185763,0
2014-06-27,15.861,16.115,15.822,16.067,626150,0
2014-06-30,16.057,16.067,15.803,16.029,249514,0
2014-07-01,16.134,16.613,16.105,16.398,423179,0
2014-07-02,16.398,16.556,16.235,16.264,437939,0
2014-07-03,16.389,16.726,16.389,16.706,166136,0
2014-07-07,16.576,16.595,16.341,16.405,333621,0
2014-07-08,16.452,16.595,16.35,16.47,489073,0
2014-07-09,16.586,16.641,16.415,16.452,314197,0
2014-07-10,16.115,16.379,16.067,16.17,292136,0
2014-07-11,16.105,16.226,15.906,16.153,338660,0
2014-07-14,16.282,16.424,16.029,16.134,253168,0
2014-07-15,16.179,16.302,16.029,16.198,246755,0
2014-07-16,16.322,16.322,15.915,15.963,248431,0
2014-07-17,15.812,15.973,15.718,15.822,662077,0
2014-07-18,15.775,16,15.756,15.851,361448,0
2014-07-21,15.709,15.822,15.615,15.793,315935,0
2014-07-22,15.812,15.944,15.634,15.691,283793,0
2014-07-23,15.718,15.99,15.272,15.549,948271,0
2014-07-24,15.559,16.039,15.485,15.691,551454,0
2014-07-25,15.549,15.718,15.485,15.53,315183,0
2014-07-28,15.577,15.577,15.211,15.343,365050,0
2014-07-29,15.323,15.53,15.311,15.455,248164,0
2014-07-30,15.549,15.765,15.501,15.643,203484,0
2014-07-31,15.436,15.634,15.239,15.248,467485,0
2014-08-01,15.287,15.304,14.909,14.966,298154,0
2014-08-04,15.024,15.134,14.721,14.824,316966,0
2014-08-05,14.798,15.081,14.731,15.024,272188,0
2014-08-06,15.004,15.323,14.976,15.154,452726,0
2014-08-07,15.277,15.277,15.038,15.191,430292,0
2014-08-08,15.076,15.343,15.076,15.277,282058,0
2014-08-11,15.314,15.568,15.229,15.436,286126,0
2014-08-12,15.407,15.511,15.333,15.388,407876,0
2014-08-13,15.416,15.742,15.416,15.606,424836,0
2014-08-14,15.559,15.793,15.559,15.587,394163,0
2014-08-15,15.682,15.775,15.323,15.587,443550,0
2014-08-18,15.709,15.893,15.709,15.88,293057,0
2014-08-19,15.88,15.973,15.756,15.784,274436,0
2014-08-20,15.727,15.784,15.587,15.737,204781,0
2014-08-21,15.727,16.057,15.568,15.935,275951,0
2014-08-22,15.925,16.057,15.793,15.915,174459,0
2014-08-25,15.982,16.048,15.784,15.906,214262,0
2014-08-26,15.906,16.115,15.889,16.077,349563,0
2014-08-27,16.125,16.125,15.925,15.954,182071,0
2014-08-28,15.906,15.925,15.747,15.842,255249,0
2014-08-29,15.842,15.963,15.784,15.861,217488,0
2014-09-02,15.963,16.179,15.925,16,378974,0
2014-09-03,16.019,16.048,15.954,15.99,453108,0
2014-09-04,16.009,16.105,15.822,15.851,320377,0
2014-09-05,15.765,15.88,15.682,15.861,192938,0
2014-09-08,15.906,15.99,15.793,15.982,192324,0
2014-09-09,15.925,15.925,15.682,15.842,354897,0
2014-09-10,15.906,16.057,15.832,16.019,234640,0
2014-09-11,15.88,16.161,15.88,16.067,355095,0
2014-09-12,16.095,16.189,15.963,16.095,426663,0
2014-09-15,16.029,16.067,15.851,15.861,467657,0
2014-09-16,15.786,15.893,15.606,15.652,309377,0
2014-09-17,15.672,15.982,15.606,15.832,294129,0
2014-09-18,15.897,16.322,15.832,16.264,468699,0
2014-09-19,16.264,16.484,15.99,16.019,1530102,0
2014-09-22,15.954,16.019,15.784,15.832,279840,0
2014-09-23,15.775,15.915,15.592,15.597,378849,0
2014-09-24,15.652,15.748,15.577,15.71,335296,0
2014-09-25,15.652,15.682,15.464,15.474,360101,0
2014-09-26,15.493,15.568,15.378,15.511,201544,0
2014-09-29,15.285,15.521,15.285,15.435,314063,0
2014-09-30,15.474,15.541,15.209,15.218,514273,0
2014-10-01,15.142,15.313,14.973,15.056,386426,0
2014-10-02,15.094,15.351,15.047,15.189,385921,0
2014-10-03,15.36,15.454,15.152,15.209,345860,0
2014-10-06,15.209,15.265,14.991,14.991,299506,0
2014-10-07,14.857,15.001,14.658,14.667,361389,0
2014-10-08,14.677,15.084,14.648,15.066,415098,0
2014-10-09,15.029,15.066,14.648,14.667,365834,0
2014-10-10,14.593,14.899,14.567,14.577,540801,0
2014-10-13,14.613,15.038,14.529,14.829,513534,0
2014-10-14,14.915,15.303,14.915,15.021,577237,0
2014-10-15,14.697,14.885,14.197,14.717,673508,0
2014-10-16,14.386,15.056,14.386,15.021,408807,0
2014-10-17,15.237,15.237,14.91,15.001,548282,0
2014-10-20,14.925,15.152,14.905,15.152,297775,0
2014-10-21,15.189,15.597,15.129,15.521,427075,0
2014-10-22,15.53,15.843,14.857,14.915,977630,0
2014-10-23,15.114,15.209,14.876,15.021,387947,0
2014-10-24,14.982,15.094,14.905,15.001,345700,0
2014-10-27,15.094,15.17,14.794,15.066,290843,0
2014-10-28,15.124,15.498,15.094,15.474,473377,0
2014-10-29,15.484,15.701,15.265,15.643,412498,0
2014-10-30,15.501,15.662,15.332,15.53,592753,0
2014-10-31,15.813,15.946,15.535,15.881,533182,0
2014-11-03,15.871,16.079,15.701,15.965,381311,0
2014-11-04,15.871,16.079,15.701,15.852,344527,0
2014-11-05,16.002,16.011,15.818,15.917,210963,0
2014-11-06,15.965,16.041,15.852,16.021,211131,0
2014-11-07,15.899,16.098,15.881,16.059,237993,0
2014-11-10,16.118,16.164,16.002,16.127,250361,0
2014-11-11,16.155,16.238,16.088,16.172,248449,0
2014-11-12,16.137,17.014,16.108,16.4,424298,0
2014-11-13,16.474,16.552,16.088,16.127,278998,0
2014-11-14,16.088,16.257,16.021,16.147,302882,0
2014-11-17,16.079,16.164,15.917,15.937,140144,0
2014-11-18,16.088,16.088,15.937,15.975,161654,0
2014-11-19,15.992,15.992,15.71,15.871,247599,0
2014-11-20,15.71,16.088,15.71,16.079,288883,0
2014-11-21,16.286,16.296,15.813,15.937,414152,0
2014-11-24,16.049,16.191,15.984,16.182,251510,0
2014-11-25,16.155,16.247,16.049,16.164,220738,0
2014-11-26,16.127,16.22,16.069,16.22,190922,0
2014-11-28,16.182,16.229,15.785,15.823,133350,0
2014-12-01,15.748,15.899,15.435,15.597,515527,0
2014-12-02,15.672,15.992,15.634,15.794,272068,0
2014-12-03,15.794,16.164,15.719,16.108,444591,0
2014-12-04,16.049,16.22,15.984,16.098,236093,0
2014-12-05,16.118,16.552,16.108,16.316,320671,0
2014-12-08,16.286,16.474,16.059,16.286,213670,0
2014-12-09,16.049,16.504,15.852,16.428,480283,0
2014-12-10,16.326,16.474,15.852,15.899,277943,0
2014-12-11,15.975,16.108,15.899,15.956,275203,0
2014-12-12,15.766,15.908,15.652,15.757,506158,0
2014-12-15,15.89,15.975,15.568,15.652,480809,0
2014-12-16,15.559,15.881,15.511,15.662,362784,0
2014-12-17,15.795,16.071,15.558,16.071,428112,0
2014-12-18,16.241,16.367,16.11,16.309,243471,0
2014-12-19,16.27,16.27,15.691,15.834,2202876,0
2014-12-22,15.928,16.289,15.767,16.289,364735,0
2014-12-23,16.348,16.396,16.203,16.289,295114,0
2014-12-24,16.299,16.367,16.167,16.279,112779,0
2014-12-26,16.299,16.413,16.23,16.289,125101,0
2014-12-29,16.338,16.613,16.194,16.413,233071,0
2014-12-30,16.387,16.508,16.299,16.45,217267,0
2014-12-31,16.547,16.547,16.232,16.26,228033,0
2015-01-02,16.367,16.387,15.786,15.957,395751,0
2015-01-05,15.853,15.863,15.652,15.691,420849,0
2015-01-06,15.691,15.691,15.32,15.406,592760,0
2015-01-07,15.52,15.597,15.301,15.529,441204,0
2015-01-08,15.71,15.891,15.577,15.853,637465,0
2015-01-09,15.918,15.918,15.444,15.483,352765,0
2015-01-12,15.406,15.529,15.245,15.349,421621,0
2015-01-13,15.558,15.643,15.159,15.367,415879,0
2015-01-14,15.111,15.225,14.873,15.121,433306,0
2015-01-15,15.101,15.139,14.817,14.921,415302,0
2015-01-16,14.844,15.197,14.844,15.177,534778,0
2015-01-20,15.149,15.301,14.722,15.018,558046,0
2015-01-21,14.941,15.291,14.581,14.79,1272986,0
2015-01-22,14.988,15.587,14.863,15.483,578478,0
2015-01-23,15.5,15.548,15.235,15.33,283736,0
2015-01-26,15.34,15.538,15.091,15.473,278670,0
2015-01-27,15.283,15.444,15.187,15.207,265364,0
2015-01-28,15.235,15.311,14.79,14.826,509819,0
2015-01-29,14.891,15.082,14.702,14.988,491545,0
2015-01-30,14.808,14.969,14.608,14.635,379649,0
2015-02-02,14.712,15.072,14.581,15.063,395087,0
2015-02-03,15.225,15.601,15.063,15.473,372001,0
2015-02-04,15.51,15.577,15.301,15.349,221739,0
2015-02-05,15.444,15.757,15.377,15.719,299418,0
2015-02-06,15.814,16.158,15.814,15.977,451533,0
2015-02-09,15.872,15.938,15.672,15.691,277804,0
2015-02-10,15.853,15.853,15.52,15.834,211736,0
2015-02-11,15.844,15.844,15.529,15.634,194893,0
2015-02-12,15.767,16.081,15.728,16.051,293684,0
2015-02-13,16.033,16.167,15.877,16.129,347467,0
2015-02-17,16.1,16.213,15.977,16.203,426350,0
2015-02-18,16.158,16.158,15.805,15.9,333303,0
2015-02-19,15.814,15.928,15.615,15.814,210093,0
2015-02-20,15.757,16.004,15.51,15.985,412663,0
2015-02-23,15.882,16.081,15.777,16.071,506153,0
2015-02-24,16.149,16.478,16.033,16.329,327905,0
2015-02-25,16.25,16.319,16.12,16.222,305746,0
2015-02-26,16.167,16.367,16.061,16.358,370915,0
2015-02-27,16.348,16.377,16.25,16.25,456970,0
2015-03-02,16.289,16.518,16.194,16.45,593652,0
2015-03-03,16.413,16.45,16.26,16.348,479171,0
2015-03-04,16.213,16.25,16.11,16.232,530626,0
2015-03-05,16.299,16.387,16.1,16.358,734963,0
2015-03-06,16.338,16.717,16.338,16.422,485064,0
2015-03-09,16.547,16.669,16.468,16.613,583447,0
2015-03-10,16.387,16.566,16.213,16.241,365221,0
2015-03-11,16.27,16.387,16.185,16.232,659624,0
2015-03-12,16.329,16.775,16.241,16.737,628269,0
2015-03-13,16.803,16.803,16.44,16.65,403099,0
2015-03-16,16.84,16.84,16.586,16.604,265998,0
2015-03-17,16.508,16.775,16.431,16.717,377003,0
2015-03-18,16.632,16.956,16.329,16.478,421090,0
2015-03-19,16.458,16.458,16.222,16.431,270522,0
2015-03-20,16.528,16.698,16.396,16.65,785468,0
2015-03-23,16.641,16.747,16.44,16.586,220752,0
2015-03-24,16.576,16.698,16.404,16.508,365955,0
2015-03-25,16.528,16.641,16.201,16.221,318422,0
2015-03-26,16.201,16.403,16.001,16.347,327841,0
2015-03-27,16.328,16.366,16.069,16.249,234263,0
2015-03-30,16.347,16.699,16.298,16.623,410954,0
2015-03-31,16.576,16.67,16.458,16.595,344171,0
2015-04-01,16.518,16.633,16.328,16.518,430948,0
2015-04-02,16.538,16.699,16.431,16.586,237297,0
2015-04-06,16.403,16.556,16.183,16.44,253104,0
2015-04-07,16.412,16.614,16.353,16.538,207726,0
2015-04-08,16.508,16.66,16.45,16.508,170306,0
2015-04-09,16.538,16.614,16.376,16.478,278831,0
2015-04-10,16.498,16.641,16.412,16.498,216049,0
2015-04-13,16.576,16.738,16.498,16.718,206103,0
2015-04-14,16.66,16.67,16.412,16.66,254150,0
2015-04-15,16.578,17.062,16.578,16.939,507995,0
2015-04-16,16.929,16.986,16.699,16.901,199764,0
2015-04-17,16.738,16.842,16.458,16.595,402056,0
2015-04-20,16.728,16.871,16.538,16.68,222972,0
2015-04-21,16.699,16.805,16.556,16.633,220710,0
2015-04-22,16.738,16.814,16.318,16.68,415477,0
2015-04-23,16.614,16.708,16.498,16.556,313605,0
2015-04-24,16.595,16.67,16.395,16.422,243214,0
2015-04-27,16.488,16.68,16.192,16.366,322295,0
2015-04-28,16.386,16.747,16.269,16.718,373450,0
2015-04-29,16.689,16.901,16.689,16.699,268806,0
2015-04-30,16.641,16.728,16.328,16.337,453451,0
2015-05-01,16.45,16.45,16.137,16.156,483493,0
2015-05-04,16.221,16.357,16.183,16.298,311198,0
2015-05-05,16.221,16.395,16.137,16.23,415454,0
2015-05-06,16.298,16.403,16.147,16.386,468931,0
2015-05-07,16.308,16.44,16.183,16.298,336524,0
2015-05-08,16.259,16.45,16.249,16.403,189149,0
2015-05-11,16.403,16.689,16.395,16.641,307743,0
2015-05-12,16.586,16.781,16.386,16.756,311049,0
2015-05-13,16.795,16.929,16.595,16.901,398602,0
2015-05-14,16.995,17.005,16.814,16.901,296126,0
2015-05-15,16.851,16.948,16.508,16.641,253346,0
2015-05-18,16.604,16.962,16.595,16.929,418526,0
2015-05-19,17.005,17.186,16.948,17.159,317005,0
2015-05-20,17.159,17.159,16.939,17.072,261163,0
2015-05-21,17.014,17.14,16.929,17.042,262001,0
2015-05-22,16.995,17.072,16.871,16.948,213747,0
2015-05-26,16.881,16.911,16.689,16.891,278992,0
2015-05-27,16.929,17.111,16.776,17.081,235727,0
2015-05-28,17.033,17.167,16.819,17.167,245716,0
2015-05-29,17.111,17.186,16.814,16.967,340089,0
2015-06-01,17.062,17.091,16.805,16.939,359363,0
2015-06-02,16.939,17.215,16.805,17.111,393540,0
2015-06-03,17.215,17.453,17.15,17.443,503068,0
2015-06-04,17.36,17.387,17.224,17.36,552161,0
2015-06-05,17.463,17.751,17.406,17.703,595913,0
2015-06-08,17.836,17.894,17.722,17.779,387926,0
2015-06-09,17.817,17.989,17.644,17.855,423334,0
2015-06-10,17.961,18.218,17.961,18.093,594786,0
2015-06-11,18.065,18.171,17.855,18.122,376233,0
2015-06-12,18.047,18.142,17.998,18.085,299476,0
2015-06-15,17.884,18.085,17.742,17.951,400067,0
2015-06-16,17.864,18.2,17.845,18.181,299580,0
2015-06-17,18.2,18.247,17.788,17.827,301152,0
2015-06-18,17.931,18.152,17.712,18.085,407186,0
2015-06-19,18.093,18.228,17.989,18.122,972534,0
2015-06-22,18.314,18.544,18.085,18.314,338099,0
2015-06-23,18.401,18.658,18.381,18.562,318873,0
2015-06-24,18.554,18.676,18.429,18.456,301631,0
2015-06-25,18.524,18.572,18.341,18.475,423324,0
2015-06-26,18.475,18.639,18.351,18.562,728079,0
2015-06-29,18.475,18.554,18.054,18.083,527618,0
2015-06-30,18.419,18.419,18.073,18.206,542452,0
2015-07-01,18.475,18.602,18.206,18.38,389567,0
2015-07-02,18.341,18.351,17.929,18.044,303817,0
2015-07-06,17.823,18.025,17.699,17.996,392379,0
2015-07-07,17.968,17.968,17.498,17.66,609614,0
2015-07-08,17.498,17.699,17.39,17.545,602115,0
2015-07-09,17.756,17.881,17.65,17.766,443745,0
2015-07-10,18.101,18.12,17.823,17.986,411553,0
2015-07-13,18.14,18.313,18.035,18.12,375500,0
2015-07-14,18.035,18.235,17.968,18.198,318677,0
2015-07-15,18.322,18.475,18.179,18.41,437462,0
2015-07-16,18.504,18.676,18.456,18.494,302882,0
2015-07-17,18.524,18.524,18.14,18.351,246306,0
2015-07-20,18.361,18.504,18.303,18.504,227864,0
2015-07-21,18.446,18.735,18.216,18.235,467501,0
2015-07-22,18.419,18.695,18.12,18.437,727143,0
2015-07-23,18.534,18.725,18.091,18.169,772985,0
2015-07-24,18.11,18.235,17.929,17.958,407279,0
2015-07-27,17.689,17.891,17.592,17.793,367688,0
2015-07-28,18.015,18.035,17.64,17.793,434577,0
2015-07-29,17.747,17.996,17.718,17.852,399570,0
2015-07-30,17.813,17.977,17.766,17.968,398214,0
2015-07-31,17.977,18.101,17.785,18.015,344347,0
2015-08-03,17.968,18.15,17.852,18.073,324769,0
2015-08-04,18.12,18.322,18.073,18.13,239950,0
2015-08-05,18.245,18.475,18.16,18.293,269227,0
2015-08-06,18.265,18.39,18.025,18.11,234921,0
2015-08-07,18.054,18.265,17.738,17.938,258392,0
2015-08-10,18.091,18.206,18.035,18.169,306736,0
2015-08-11,18.044,18.179,17.803,17.958,272846,0
2015-08-12,17.861,17.986,17.286,17.478,392796,0
2015-08-13,17.429,17.67,17.42,17.517,299129,0
2015-08-14,17.525,17.747,17.478,17.747,176184,0
2015-08-17,17.592,17.91,17.545,17.803,262871,0
2015-08-18,17.833,18.025,16.7,17.852,395610,0
2015-08-19,17.747,17.91,17.622,17.64,377273,0
2015-08-20,17.468,17.517,17.162,17.162,375500,0
2015-08-21,16.796,17.305,16.796,17.124,510115,0
2015-08-24,16.556,16.886,16.297,16.356,968823,0
2015-08-25,16.816,16.816,16.047,16.057,537204,0
2015-08-26,16.44,16.556,16.047,16.556,416866,0
2015-08-27,16.69,16.903,16.538,16.739,523762,0
2015-08-28,16.642,16.844,16.586,16.729,367271,0
2015-08-31,16.615,16.969,16.576,16.931,380293,0
2015-09-01,16.547,16.719,16.077,16.145,501676,0
2015-09-02,16.412,16.556,16.239,16.538,369458,0
2015-09-03,16.547,16.767,16.44,16.652,335178,0
2015-09-04,16.412,16.681,16.412,16.566,297774,0
2015-09-08,16.835,17.074,16.729,17.006,277772,0
2015-09-09,17.266,17.266,16.893,16.922,396339,0
2015-09-10,16.883,17.189,16.863,17.074,271244,0
2015-09-11,16.931,17.084,16.883,17.084,256516,0
2015-09-14,17.124,17.296,17.045,17.198,322364,0
2015-09-15,17.266,17.488,17.18,17.4,250891,0
2015-09-16,17.39,17.438,17.218,17.41,202962,0
2015-09-17,17.305,17.582,16.844,16.913,475581,0
2015-09-18,16.605,16.69,16.346,16.458,728288,0
2015-09-21,16.615,16.853,16.615,16.709,343619,0
2015-09-22,16.478,16.757,16.44,16.547,308090,0
2015-09-23,16.605,16.758,16.488,16.662,224642,0
2015-09-24,16.458,16.827,16.458,16.807,334885,0
2015-09-25,17.048,17.202,16.923,17.029,498849,0
2015-09-28,16.933,17.009,16.748,16.846,443710,0
2015-09-29,16.905,16.98,16.691,16.74,496155,0
2015-09-30,16.846,16.952,16.748,16.923,355403,0
2015-10-01,16.865,17.029,16.682,16.952,396343,0
2015-10-02,16.682,16.817,15.978,16.498,875915,0
2015-10-05,16.682,16.961,16.518,16.923,452388,0
2015-10-06,16.827,16.999,16.748,16.807,375615,0
2015-10-07,16.905,17.127,16.865,17.077,372399,0
2015-10-08,16.961,17.222,16.952,17.222,421218,0
2015-10-09,17.415,17.415,16.914,16.989,573371,0
2015-10-12,16.923,17.328,16.905,17.299,481109,0
2015-10-13,17.27,17.386,17.127,17.192,338197,0
2015-10-14,17.127,17.164,16.653,16.701,422980,0
2015-10-15,16.837,16.923,16.556,16.895,441740,0
2015-10-16,16.989,17.019,16.73,16.817,666342,0
2015-10-19,16.807,16.971,16.72,16.865,632054,0
2015-10-20,17.058,17.212,16.865,17.146,590162,0
2015-10-21,17.107,17.25,16.556,16.566,874153,0
2015-10-22,16.566,16.971,16.468,16.797,882548,0
2015-10-23,16.98,17.358,16.778,17.358,558549,0
2015-10-26,17.348,17.368,17.019,17.173,375717,0
2015-10-27,17.039,17.202,16.846,16.933,377582,0
2015-10-28,16.923,17.637,16.923,17.637,706143,0
2015-10-29,17.637,17.839,17.463,17.676,612653,0
2015-10-30,17.57,17.627,17.127,17.192,528595,0
2015-11-02,17.328,17.656,17.182,17.637,384978,0
2015-11-03,17.521,17.79,17.521,17.646,449409,0
2015-11-04,17.734,17.782,17.583,17.695,371019,0
2015-11-05,17.763,18.099,17.705,18.042,479673,0
2015-11-06,18.274,18.786,18.274,18.593,599178,0
2015-11-09,18.678,18.727,18.283,18.429,427147,0
2015-11-10,18.351,18.563,18.225,18.485,418627,0
2015-11-11,18.573,18.659,18.341,18.37,302128,0
2015-11-12,18.033,18.254,17.8,17.927,591613,0
2015-11-13,17.946,18.119,17.744,17.868,547667,0
2015-11-16,17.878,18.678,17.724,18.205,538338,0
2015-11-17,18.197,18.505,18.109,18.274,432621,0
2015-11-18,18.41,18.64,18.187,18.593,620840,0
2015-11-19,18.545,18.659,18.4,18.456,529218,0
2015-11-20,18.495,18.717,18.341,18.603,566427,0
2015-11-23,18.515,18.843,18.515,18.727,296636,0
2015-11-24,18.555,18.843,18.475,18.815,354885,0
2015-11-25,18.91,18.94,18.668,18.91,282852,0
2015-11-27,18.89,18.988,18.756,18.91,152983,0
2015-11-30,18.998,19.008,18.805,18.853,461537,0
2015-12-01,18.968,19.069,18.815,19.027,581606,0
2015-12-02,19.074,19.113,18.668,18.678,481441,0
2015-12-03,18.862,19.008,18.47,18.495,662896,0
2015-12-04,18.545,18.91,18.525,18.89,558860,0
2015-12-07,18.795,18.91,18.341,18.475,599284,0
2015-12-08,18.293,18.412,18.081,18.119,444265,0
2015-12-09,18.052,18.205,17.734,17.839,601149,0
2015-12-10,17.81,18.023,17.637,17.858,445159,0
2015-12-11,17.503,17.705,17.27,17.338,843370,0
2015-12-14,17.368,17.714,17.127,17.463,883357,0
2015-12-15,17.666,18.042,17.513,17.936,876951,0
2015-12-16,18.13,18.216,17.645,18.13,713553,0
2015-12-17,18.15,18.305,17.809,17.927,868785,0
2015-12-18,17.819,18.198,17.325,17.586,4229645,0
2015-12-21,17.635,17.868,17.519,17.762,718092,0
2015-12-22,17.858,17.975,17.519,17.743,589319,0
2015-12-23,17.809,18.09,17.752,18.043,370495,0
2015-12-24,18.053,18.266,18.043,18.14,208340,0
2015-12-28,18.033,18.11,17.829,18.082,322889,0
2015-12-29,18.236,18.382,18.082,18.353,301617,0
2015-12-30,18.362,18.362,18.11,18.12,230316,0
2015-12-31,18.09,18.216,17.858,17.868,268413,0
2016-01-04,17.568,18.023,17.297,17.383,607678,0
2016-01-05,17.451,17.591,17.325,17.577,587312,0
2016-01-06,17.238,17.519,17.218,17.412,476850,0
2016-01-07,17.044,17.277,16.985,17.073,513830,0
2016-01-08,17.257,17.345,16.598,16.637,636024,0
2016-01-11,16.744,16.811,16.531,16.637,519280,0
2016-01-12,16.811,16.85,16.423,16.744,479536,0
2016-01-13,16.782,17.113,16.035,16.195,462447,0
2016-01-14,16.366,16.589,16.115,16.404,544229,0
2016-01-15,15.891,16.19,15.735,16.19,556294,0
2016-01-19,16.432,16.442,15.939,16.075,656515,0
2016-01-20,15.774,16.139,15.484,15.968,590560,0
2016-01-21,15.968,16.219,15.745,15.793,564189,0
2016-01-22,16.025,16.209,15.822,16.035,593808,0
2016-01-25,15.862,16.209,14.117,15.415,285645,0
2016-01-26,15.318,15.862,15.28,15.803,564000,0
2016-01-27,15.424,16.471,14.737,16.075,858294,0
2016-01-28,16.2,16.579,16.09,16.298,694990,0
2016-01-29,16.278,16.919,16.162,16.9,931850,0
2016-02-01,16.752,16.956,16.532,16.841,620414,0
2016-02-02,16.589,16.676,16.298,16.376,388468,0
2016-02-03,16.569,16.686,15.978,16.366,483406,0
2016-02-04,16.347,16.714,15.697,16.395,364040,0
2016-02-05,16.386,16.618,15.808,15.968,463809,0
2016-02-08,15.687,15.939,15.493,15.882,374132,0
2016-02-09,15.6,16.005,15.561,15.852,317638,0
2016-02-10,16.095,17.936,15.769,15.784,407351,0
2016-02-11,15.347,15.6,14.707,15.415,295094,0
2016-02-12,15.707,16.035,15.581,15.882,382428,0
2016-02-16,16.18,16.461,15.543,16.318,476750,0
2016-02-17,16.531,16.531,16.085,16.105,555743,0
2016-02-18,16.209,16.347,15.891,15.968,617354,0
2016-02-19,15.919,16.153,15.163,16.015,650168,0
2016-02-22,16.258,16.337,16.065,16.278,343456,0
2016-02-23,16.2,16.432,15.784,15.919,360217,0
2016-02-24,15.628,15.996,15.484,15.968,295244,0
2016-02-25,15.978,16.298,15.953,16.288,414498,0
2016-02-26,16.404,16.695,16.278,16.521,446555,0
2016-02-29,16.481,16.569,16.153,16.19,359509,0
2016-03-01,16.308,16.86,16.278,16.86,517398,0
2016-03-02,16.801,17.044,16.598,17.034,376205,0
2016-03-03,17.024,17.335,16.994,17.325,296266,0
2016-03-04,17.412,17.538,17.208,17.461,313091,0
2016-03-07,17.355,17.606,17.287,17.606,309652,0
2016-03-08,17.392,17.441,17.161,17.169,295182,0
2016-03-09,17.267,17.461,16.98,17.044,242498,0
2016-03-10,17.247,17.558,16.87,17.142,303932,0
2016-03-11,17.297,17.673,17.267,17.645,216044,0
2016-03-14,17.538,17.789,15.842,17.481,184807,0
2016-03-15,17.306,17.422,17.228,17.262,122487,0
2016-03-16,17.247,17.345,16.87,17.024,349805,0
2016-03-17,16.91,17.466,16.752,17.383,432724,0
2016-03-18,17.511,17.809,17.511,17.789,727371,0
2016-03-21,17.809,17.858,17.501,17.675,439777,0
2016-03-22,17.557,17.752,17.12,17.694,244179,0
2016-03-23,17.577,17.665,17.401,17.401,303357,0
2016-03-24,17.255,17.44,17.071,17.44,333883,0
2016-03-28,17.44,17.635,17.314,17.421,198401,0
2016-03-29,17.343,17.606,16.991,17.586,302950,0
2016-03-30,17.665,17.889,17.586,17.743,333779,0
2016-03-31,17.635,17.752,17.44,17.557,330366,0
2016-04-01,17.401,17.738,17.176,17.733,269979,0
2016-04-04,17.704,17.752,17.382,17.527,304679,0
2016-04-05,17.295,17.358,17.071,17.08,418914,0
2016-04-06,17.139,17.333,16.934,17.139,380520,0
2016-04-07,16.972,17.011,16.573,16.632,441389,0
2016-04-08,16.671,17.08,16.671,16.797,283818,0
2016-04-11,16.915,17.211,16.847,16.847,428238,0
2016-04-12,16.943,17.186,16.896,17.158,453534,0
2016-04-13,17.363,17.772,17.363,17.772,642160,0
2016-04-14,17.743,18.035,17.64,17.889,657162,0
2016-04-15,17.85,18.162,17.782,17.879,399360,0
2016-04-18,17.684,18.084,17.684,18.025,570812,0
2016-04-19,18.142,18.366,17.947,18.327,1003222,0
2016-04-20,17.957,18.229,17.772,18.112,1041661,0
2016-04-21,18.025,18.209,18.005,18.102,497812,0
2016-04-22,18.102,18.288,18.055,18.172,754561,0
2016-04-25,18.132,18.132,17.898,18.102,389433,0
2016-04-26,18.201,18.327,18.069,18.279,282890,0
2016-04-27,18.219,18.356,18.031,18.298,356196,0
2016-04-28,18.209,18.336,18.005,18.074,324624,0
2016-04-29,18.084,18.122,17.84,18.005,296140,0
2016-05-02,18.045,18.132,17.889,18.055,343912,0
2016-05-03,17.782,17.82,17.48,17.635,299080,0
2016-05-04,17.547,17.723,17.226,17.43,350460,0
2016-05-05,17.45,17.537,17.196,17.206,353031,0
2016-05-06,17.1,17.382,17.071,17.382,373059,0
2016-05-09,17.333,17.49,17.132,17.304,229971,0
2016-05-10,17.47,17.586,17.343,17.527,259510,0
2016-05-11,17.43,17.586,17.196,17.328,218339,0
2016-05-12,17.45,17.537,17.12,17.216,326465,0
2016-05-13,17.09,17.363,16.729,16.777,425692,0
2016-05-16,16.837,17.196,16.827,17.051,391636,0
2016-05-17,16.962,17.226,16.744,16.827,393400,0
2016-05-18,16.807,17.625,16.807,17.596,453188,0
2016-05-19,17.47,17.81,17.167,17.333,230930,0
2016-05-20,17.46,17.723,17.46,17.625,172502,0
2016-05-23,17.567,17.606,17.373,17.48,219183,0
2016-05-24,17.557,17.996,17.51,17.967,237716,0
2016-05-25,18.102,18.298,17.957,18.172,321206,0
2016-05-26,18.182,18.182,17.947,17.996,134278,0
2016-05-27,17.977,18.249,17.957,18.234,152267,0
2016-05-31,18.288,18.318,18.122,18.219,275769,0
2016-06-01,18.055,18.361,17.933,18.318,326561,0
2016-06-02,18.209,18.318,18.132,18.318,182547,0
2016-06-03,18.074,18.172,17.63,18.015,284686,0
2016-06-06,18.025,18.366,18.025,18.239,363408,0
2016-06-07,18.229,18.308,18.142,18.172,143182,0
2016-06-08,18.122,18.288,18.084,18.229,208478,0
2016-06-09,18.064,18.064,17.772,17.937,298076,0
2016-06-10,17.655,17.918,17.645,17.79,218194,0
2016-06-13,17.704,17.879,17.527,17.586,356629,0
2016-06-14,17.49,17.733,17.167,17.255,302985,0
2016-06-15,17.285,17.606,17.236,17.295,218789,0
2016-06-16,17.11,17.186,16.901,17.041,295472,0
2016-06-17,17.1,17.216,16.837,16.991,452806,0
2016-06-20,17.285,17.547,17.186,17.211,214010,0
2016-06-21,17.275,17.275,17.071,17.226,243694,0
2016-06-22,17.226,17.431,17.144,17.167,196029,0
2016-06-23,17.451,17.706,17.441,17.667,382999,0
2016-06-24,16.649,16.99,16.335,16.385,840806,0
2016-06-27,16.091,16.091,15.531,15.611,583550,0
2016-06-28,15.914,15.933,15.611,15.776,658386,0
2016-06-29,16.101,16.461,15.856,16.461,1022999,0
2016-06-30,17.149,17.451,16.649,17.196,904256,0
2016-07-01,17.079,17.295,16.899,17.06,813089,0
2016-07-05,16.932,16.932,16.481,16.55,447887,0
2016-07-06,16.521,16.845,16.335,16.785,669197,0
2016-07-07,16.884,17.245,16.884,17.04,475739,0
2016-07-08,17.354,17.569,17.176,17.373,435779,0
2016-07-11,17.529,17.686,17.412,17.627,459820,0
2016-07-12,17.912,18.004,17.726,17.951,467374,0
2016-07-13,17.98,18.068,17.843,17.98,222938,0
2016-07-14,18.362,18.382,18.147,18.167,263798,0
2016-07-15,18.382,18.412,18.177,18.284,364411,0
2016-07-18,18.304,18.328,18.107,18.107,219081,0
2016-07-19,18.009,18.274,18.009,18.088,460735,0
2016-07-20,18.147,18.318,17.882,18.239,583435,0
2016-07-21,18.342,18.435,17.999,17.999,404268,0
2016-07-22,18.059,18.392,17.961,18.314,257109,0
2016-07-25,18.234,18.342,18.147,18.186,255750,0
2016-07-26,18.127,18.367,18.097,18.323,282547,0
2016-07-27,18.342,18.558,18.342,18.421,245140,0
2016-07-28,18.439,18.489,18.239,18.412,163798,0
2016-07-29,18.402,18.489,18.254,18.284,252325,0
2016-08-01,18.332,18.43,18.117,18.167,180292,0
2016-08-02,18.157,18.244,17.99,18.049,144137,0
2016-08-03,17.98,18.323,17.98,18.289,161572,0
2016-08-04,18.284,18.422,18.214,18.323,231736,0
2016-08-05,18.519,18.852,18.489,18.842,551382,0
2016-08-08,18.852,18.92,18.694,18.734,222673,0
2016-08-09,18.704,18.842,18.656,18.764,180053,0
2016-08-10,18.734,18.744,18.43,18.479,206533,0
2016-08-11,18.598,18.744,18.449,18.529,210091,0
2016-08-12,18.412,18.549,18.264,18.539,158258,0
2016-08-15,18.539,18.704,18.489,18.646,340894,0
2016-08-16,18.568,18.685,18.509,18.617,148364,0
2016-08-17,18.588,18.754,18.558,18.675,203871,0
2016-08-18,18.665,18.798,18.549,18.774,166045,0
2016-08-19,18.754,18.803,18.412,18.784,192134,0
2016-08-22,18.704,18.852,18.626,18.784,205471,0
2016-08-23,18.881,18.949,18.803,18.823,155073,0
2016-08-24,18.803,18.92,18.793,18.872,125254,0
2016-08-25,18.852,18.949,18.784,18.92,139640,0
2016-08-26,18.949,19.019,18.823,18.979,271924,0
2016-08-29,19.028,19.185,19.028,19.067,191256,0
2016-08-30,19.155,19.204,19.019,19.204,357994,0
2016-08-31,19.195,19.302,18.969,19.165,412002,0
2016-09-01,19.262,19.332,18.93,19.146,349106,0
2016-09-02,19.204,19.401,18.989,19.391,364551,0
2016-09-06,19.381,19.401,19.037,19.146,243223,0
2016-09-07,19.067,19.43,19.025,19.42,375487,0
2016-09-08,19.44,19.488,19.195,19.361,196386,0
2016-09-09,19.272,19.401,19.136,19.136,281478,0
2016-09-12,19.057,19.244,18.862,19.234,235425,0
2016-09-13,19.019,19.019,18.734,18.925,318435,0
2016-09-14,18.949,18.999,18.675,18.685,255704,0
2016-09-15,18.714,18.92,18.665,18.803,406078,0
2016-09-16,18.764,18.764,18.499,18.656,625191,0
2016-09-19,18.744,18.852,18.568,18.675,287978,0
2016-09-20,18.764,18.784,18.656,18.665,158734,0
2016-09-21,18.832,18.93,18.685,18.852,301507,0
2016-09-22,18.92,19.116,18.881,19.116,199074,0
2016-09-23,19.047,19.204,18.994,19.037,172061,0
2016-09-26,18.91,18.91,18.598,18.607,267978,0
2016-09-27,18.549,18.744,18.519,18.724,184871,0
2016-09-28,18.833,18.98,18.734,18.96,149536,0
2016-09-29,19.01,19.079,18.665,18.704,204148,0
2016-09-30,18.784,19.118,18.719,19.029,241235,0
2016-10-03,18.891,19.02,18.724,18.882,258880,0
2016-10-04,18.96,19.147,18.843,19.01,191725,0
2016-10-05,19.128,19.404,19.089,19.305,314756,0
2016-10-06,19.315,19.315,19.059,19.226,172985,0
2016-10-07,19.256,19.285,18.99,19.177,290651,0
2016-10-10,19.295,19.433,19.28,19.305,217850,0
2016-10-11,19.275,19.394,18.941,19.049,221257,0
2016-10-12,19.079,19.246,19.039,19.079,236934,0
2016-10-13,18.891,18.891,18.488,18.548,314526,0
2016-10-14,18.744,18.853,18.597,18.744,229286,0
2016-10-17,18.784,18.853,18.606,18.636,152609,0
2016-10-18,18.863,18.941,18.587,18.873,413243,0
2016-10-19,18.891,19.236,18.843,19.197,311701,0
2016-10-20,19.206,19.389,19.074,19.118,262332,0
2016-10-21,18.921,19.108,18.911,19.02,277570,0
2016-10-24,19.187,19.374,19.089,19.108,240422,0
2016-10-25,19.079,19.177,18.911,19,189393,0
2016-10-26,18.941,19.108,18.891,18.97,236939,0
2016-10-27,19.118,19.128,18.921,18.99,170647,0
2016-10-28,19.039,19.049,18.685,18.784,173976,0
2016-10-31,18.921,19.049,18.803,19,396743,0
2016-11-01,19.089,19.089,18.724,18.863,469461,0
2016-11-02,18.764,18.779,18.448,18.538,273551,0
2016-11-03,18.646,18.808,18.557,18.724,308387,0
2016-11-04,18.734,18.98,18.548,18.774,324944,0
2016-11-07,19.216,19.339,19.108,19.295,279956,0
2016-11-08,19.187,19.354,19.108,19.236,238749,0
2016-11-09,19.433,20.654,19.275,20.554,543687,0
2016-11-10,20.889,21.666,20.889,21.559,523435,0
2016-11-11,21.519,22.414,21.46,22.385,719518,0
2016-11-14,22.7,23.467,22.395,22.71,550667,0
2016-11-15,22.503,23.033,22.119,22.975,271823,0
2016-11-16,22.797,23.053,22.641,22.927,263292,0
2016-11-17,23.014,23.309,22.837,23.163,343240,0
2016-11-18,23.221,23.595,23.113,23.555,327116,0
2016-11-21,23.615,23.615,23.27,23.575,151230,0
2016-11-22,23.615,23.826,23.555,23.791,327380,0
2016-11-23,23.91,24.175,23.763,23.999,203088,0
2016-11-25,23.979,24.004,23.836,23.959,104431,0
2016-11-28,23.841,23.994,23.516,23.585,238363,0
2016-11-29,23.615,23.889,23.595,23.625,356933,0
2016-11-30,24.009,24.057,23.723,23.89,359477,0
2016-12-01,23.86,24.175,23.851,24.019,720325,0
2016-12-02,23.92,24.029,23.634,23.772,449231,0
2016-12-05,23.91,24.205,23.87,23.999,459555,0
2016-12-06,24.037,24.352,23.969,24.304,438401,0
2016-12-07,24.215,24.215,23.939,23.969,861543,0
2016-12-08,24.009,24.195,23.605,24.146,1183496,0
2016-12-09,24.156,24.275,23.851,24.245,760219,0
2016-12-12,24.245,24.431,23.753,23.87,562486,0
2016-12-13,23.86,24.077,23.555,23.979,627478,0
2016-12-14,23.821,24.195,23.684,23.969,586121,0
2016-12-15,24.086,24.352,23.959,24.205,633656,0
2016-12-16,24.255,24.511,23.772,23.781,1076800,0
2016-12-19,23.801,24.047,23.698,23.999,468942,0
2016-12-20,24.185,24.481,24.106,24.441,245680,0
2016-12-21,24.569,24.905,24.401,24.748,458059,0
2016-12-22,24.806,25.024,24.728,24.865,381025,0
2016-12-23,24.846,25.014,24.826,24.975,173378,0
2016-12-27,25.092,25.172,24.925,25.162,145565,0
2016-12-28,25.241,25.241,24.88,24.925,276832,0
2016-12-29,24.975,25.192,24.758,24.915,248997,0
2016-12-30,24.915,25.004,24.738,24.915,244750,0
2017-01-03,25.329,25.498,24.772,25.063,381030,0
2017-01-04,25.182,25.508,25.044,25.488,369807,0
2017-01-05,25.359,25.409,24.787,24.935,412076,0
2017-01-06,25.024,25.152,24.875,25.024,261227,0
2017-01-09,24.856,24.856,24.401,24.619,283573,0
2017-01-10,24.007,24.648,24.007,24.531,1122431,0
2017-01-11,24.54,24.797,24.322,24.797,578640,0
2017-01-12,24.648,24.648,23.937,24.264,582291,0
2017-01-13,24.481,24.915,24.411,24.559,275548,0
2017-01-17,24.342,24.342,23.72,23.829,422049,0
2017-01-18,23.977,24.061,23.602,24.036,306631,0
2017-01-19,24.115,24.125,23.661,23.74,443855,0
2017-01-20,23.799,24.007,23.7,23.918,358239,0
2017-01-23,23.849,23.987,23.602,23.888,244526,0
2017-01-24,23.997,24.391,23.74,24.264,313131,0
2017-01-25,23.405,24.135,23.405,24.095,907509,0
2017-01-26,24.264,24.411,24.085,24.254,457889,0
2017-01-27,24.155,24.244,23.7,24.115,692948,0
2017-01-30,23.927,23.937,23.562,23.641,816771,0
2017-01-31,23.602,24.017,23.503,23.977,493699,0
2017-02-01,24.244,24.511,23.829,23.908,420464,0
2017-02-02,23.72,23.78,23.463,23.552,267719,0
2017-02-03,23.888,24.461,23.789,24.401,417733,0
2017-02-06,24.184,24.342,23.927,23.937,297180,0
2017-02-07,24.076,24.1,23.661,23.809,372508,0
2017-02-08,23.7,23.7,23.226,23.463,681230,0
2017-02-09,23.592,23.947,23.424,23.937,419401,0
2017-02-10,23.799,24.115,23.715,23.977,728624,0
2017-02-13,24.145,24.421,23.947,24.115,688240,0
2017-02-14,24.085,24.441,23.997,24.382,949014,0
2017-02-15,24.391,24.481,24.184,24.342,728127,0
2017-02-16,24.382,24.461,24.135,24.451,1099865,0
2017-02-17,24.342,24.372,24.095,24.332,464342,0
2017-02-21,24.451,24.569,24.184,24.391,468108,0
2017-02-22,24.214,24.728,24.155,24.619,668408,0
2017-02-23,24.589,24.688,24.184,24.688,427526,0
2017-02-24,24.332,24.535,24.234,24.521,373050,0
2017-02-27,24.511,24.635,24.362,24.511,310591,0
2017-02-28,24.421,24.451,24.066,24.125,340638,0
2017-03-01,24.391,25.014,24.391,24.945,1022815,0
2017-03-02,25.014,25.014,24.046,24.085,597006,0
2017-03-03,24.135,24.391,24.027,24.184,1138144,0
2017-03-06,24.046,24.184,23.849,24.076,548314,0
2017-03-07,24.125,24.184,23.937,23.987,522490,0
2017-03-08,23.927,24.284,23.74,23.78,2895782,0
2017-03-09,23.918,24.046,23.7,23.799,1125180,0
2017-03-10,23.908,23.947,23.552,23.75,1034954,0
2017-03-13,23.69,23.997,23.641,23.908,761561,0
2017-03-14,23.799,23.819,23.414,23.78,3880890,0
2017-03-15,23.405,24.337,23.405,24.007,2330704,0
2017-03-16,24.125,24.332,24.091,24.303,986366,0
2017-03-17,24.254,24.382,23.977,24.254,2078507,0
2017-03-20,24.135,24.135,23.878,23.918,530995,0
2017-03-21,23.73,24.076,22.791,22.891,1790385,0
2017-03-22,22.742,22.951,22.445,22.643,1245799,0
2017-03-23,22.603,23.069,22.543,22.771,644475,0
2017-03-24,22.841,23.054,22.538,22.771,661356,0
2017-03-27,22.257,22.568,21.999,22.543,1034175,0
2017-03-28,22.375,22.985,22.335,22.96,959895,0
2017-03-29,22.921,23.089,22.752,23.019,830185,0
2017-03-30,23.079,23.773,23.049,23.654,979801,0
2017-03-31,23.615,23.634,22.861,23.465,738580,0
2017-04-03,23.495,23.545,22.851,23.069,952798,0
2017-04-04,22.931,23.247,22.931,23.159,536066,0
2017-04-05,23.357,23.465,22.658,22.673,691645,0
2017-04-06,22.693,22.99,22.425,22.871,641505,0
2017-04-07,22.723,22.871,22.553,22.742,665904,0
2017-04-10,22.713,22.931,22.385,22.495,530521,0
2017-04-11,22.385,22.801,22.286,22.781,586642,0
2017-04-12,22.713,22.821,22.395,22.425,554177,0
2017-04-13,22.257,22.435,22.072,22.137,865362,0
2017-04-17,22.217,22.628,22.077,22.593,607072,0
2017-04-18,22.395,22.593,22.207,22.543,502921,0
2017-04-19,22.732,22.999,22.613,22.693,909497,0
2017-04-20,22.861,23.297,22.801,23.287,443685,0
2017-04-21,23.257,23.357,23.079,23.179,630075,0
2017-04-24,23.743,24.051,23.357,23.743,976355,0
2017-04-25,23.961,24.095,23.848,23.902,708169,0
2017-04-26,23.535,24.021,22.801,23.615,928133,0
2017-04-27,23.674,23.674,22.985,23.019,825053,0
2017-04-28,23.049,24.159,22.485,22.514,744946,0
2017-05-01,22.713,22.801,22.375,22.801,1108036,0
2017-05-02,22.811,22.821,22.365,22.475,769354,0
2017-05-03,22.375,22.776,22.305,22.742,486927,0
2017-05-04,23.009,23.198,22.831,22.851,669949,0
2017-05-05,22.951,23.019,22.673,22.999,893980,0
2017-05-08,22.921,23.069,22.673,22.831,662809,0
2017-05-09,22.861,23.079,22.475,22.553,500463,0
2017-05-10,22.475,22.598,22.325,22.435,430167,0
2017-05-11,22.315,22.523,22.009,22.207,633819,0
2017-05-12,22.039,22.127,21.801,22.048,478933,0
2017-05-15,22.267,22.315,22.097,22.217,595800,0
2017-05-16,22.257,22.385,21.949,22.375,765742,0
2017-05-17,21.829,21.989,21.423,21.592,841335,0
2017-05-18,21.592,22.019,21.553,21.889,747245,0
2017-05-19,21.999,22.325,21.989,22.127,1042630,0
2017-05-22,22.257,22.395,22.048,22.385,1009069,0
2017-05-23,22.435,22.732,22.024,22.633,715072,0
2017-05-24,22.653,22.757,22.365,22.563,437587,0
2017-05-25,22.623,22.718,22.305,22.445,547813,0
2017-05-26,22.425,22.495,22.177,22.295,480897,0
2017-05-30,22.207,22.237,21.884,22.127,483003,0
2017-05-31,22.137,22.213,21.563,21.969,604896,0
2017-06-01,22.107,22.528,21.869,22.514,706305,0
2017-06-02,22.257,22.761,22.142,22.475,841234,0
2017-06-05,22.465,22.732,22.365,22.375,712171,0
2017-06-06,22.157,22.355,22.067,22.167,835882,0
2017-06-07,22.276,22.613,22.187,22.465,787814,0
2017-06-08,22.475,23.595,22.405,23.149,1304462,0
2017-06-09,23.297,24.179,23.237,24.051,1239591,0
2017-06-12,24.051,24.507,23.605,23.713,882488,0
2017-06-13,23.853,24.001,23.615,23.803,974208,0
2017-06-14,23.505,23.823,23.237,23.783,963883,0
2017-06-15,23.713,23.892,23.525,23.644,862824,0
2017-06-16,23.465,23.615,23.297,23.297,2422858,0
2017-06-19,23.485,23.605,23.208,23.307,706844,0
2017-06-20,23.237,23.456,23.039,23.109,958648,0
2017-06-21,23.139,23.159,22.752,22.851,872027,0
2017-06-22,22.801,22.891,22.504,22.633,626139,0
2017-06-23,22.723,22.742,22.375,22.495,2220613,0
2017-06-26,22.533,22.851,22.345,22.593,825369,0
2017-06-27,22.703,22.911,22.543,22.613,706172,0
2017-06-28,22.753,23.171,22.753,23.031,595451,0
2017-06-29,23.489,23.539,23.031,23.38,612230,0
2017-06-30,23.44,23.459,23.011,23.211,534185,0
2017-07-03,23.32,23.878,23.265,23.778,342021,0
2017-07-05,23.798,23.898,23.34,23.669,482939,0
2017-07-06,23.659,23.773,23.32,23.42,913013,0
2017-07-07,23.579,23.748,23.32,23.639,574030,0
2017-07-10,23.549,23.708,23.35,23.43,504012,0
2017-07-11,23.459,23.459,23.056,23.4,621437,0
2017-07-12,23.3,23.589,23.29,23.38,500168,0
2017-07-13,23.37,23.539,23.216,23.42,413197,0
2017-07-14,23.121,23.34,22.962,23.171,361479,0
2017-07-17,23.171,23.25,22.991,23.171,323377,0
2017-07-18,22.991,23.176,22.922,23.131,323606,0
2017-07-19,23.131,23.35,23.056,23.221,313426,0
2017-07-20,23.211,23.37,23.031,23.211,329457,0
2017-07-21,23.38,23.39,22.862,22.932,1084609,0
2017-07-24,23.201,23.35,23.131,23.201,593445,0
2017-07-25,23.4,23.619,23.34,23.529,1060386,0
2017-07-26,23.031,23.538,22.494,22.533,833116,0
2017-07-27,22.344,22.683,22.304,22.424,951287,0
2017-07-28,22.314,22.369,21.896,22.085,989487,0
2017-07-31,22.155,22.285,22.026,22.115,670606,0
2017-08-01,22.245,22.294,22.075,22.135,619237,0
2017-08-02,22.175,22.265,22.016,22.145,443604,0
2017-08-03,22.056,22.195,21.916,21.936,443269,0
2017-08-04,22.225,22.334,22.026,22.125,325054,0
2017-08-07,22.115,22.155,20.682,21.881,403702,0
2017-08-08,21.886,22.285,21.846,22.075,701376,0
2017-08-09,21.846,21.966,21.737,21.787,630090,0
2017-08-10,21.707,21.707,21.139,21.149,800791,0
2017-08-11,21.309,21.329,20.751,20.881,734196,0
2017-08-14,21.09,21.428,21.06,21.378,577669,0
2017-08-15,21.538,21.647,21.159,21.179,403296,0
2017-08-16,21.209,21.428,21.129,21.219,633660,0
2017-08-17,21.08,21.259,20.711,20.741,522637,0
2017-08-18,20.532,20.861,20.512,20.701,557677,0
2017-08-21,20.652,20.871,20.602,20.741,315078,0
2017-08-22,20.861,20.9,20.771,20.871,271525,0
2017-08-23,20.661,21.01,20.661,20.831,440021,0
2017-08-24,20.93,21.105,20.771,21.07,563206,0
2017-08-25,21.11,21.358,21.04,21.199,543811,0
2017-08-28,21.239,21.279,20.91,20.96,439614,0
2017-08-29,20.671,20.99,20.602,20.871,458862,0
2017-08-30,20.95,21.259,20.881,21.05,433658,0
2017-08-31,21.1,21.164,20.92,20.99,640627,0
2017-09-01,21.07,21.199,21,21.149,374427,0
2017-09-05,20.99,21.199,20.701,20.781,812185,0
2017-09-06,20.91,21.08,20.731,20.871,648699,0
2017-09-07,20.9,20.9,20.413,20.552,1053477,0
2017-09-08,20.442,21.11,20.442,20.96,1049809,0
2017-09-11,21.299,21.687,21.169,21.588,944510,0
2017-09-12,21.717,22.155,21.697,22.016,708808,0
2017-09-13,22.026,22.225,21.936,22.175,918586,0
2017-09-14,22.235,22.294,21.826,21.886,754026,0
2017-09-15,21.807,21.956,21.657,21.876,3760673,0
2017-09-18,21.866,22.285,21.866,22.215,694845,0
2017-09-19,22.155,22.314,22.105,22.245,549485,0
2017-09-20,22.165,22.633,22.056,22.434,681462,0
2017-09-21,22.464,22.653,22.354,22.444,564581,0
2017-09-22,22.354,22.613,22.235,22.583,435842,0
2017-09-25,22.583,22.832,22.404,22.753,865459,0
2017-09-26,22.772,22.932,22.613,22.842,1037609,0
2017-09-27,23.201,23.534,22.942,23.34,734345,0
2017-09-28,23.45,23.52,23.16,23.43,639406,0
2017-09-29,23.42,23.74,23.23,23.42,678730,0
2017-10-02,23.41,23.7,23.27,23.69,583541,0
2017-10-03,23.76,23.76,23.35,23.56,614909,0
2017-10-04,23.45,23.53,22.96,23,616077,0
2017-10-05,23.09,23.435,23.01,23.3,568003,0
2017-10-06,23.42,23.5,23.14,23.27,688852,0
2017-10-09,23.37,23.42,23.21,23.34,296727,0
2017-10-10,23.5,23.58,23.28,23.55,322700,0
2017-10-11,23.44,23.58,23.29,23.42,401772,0
2017-10-12,23.5,23.5,23.27,23.33,261744,0
2017-10-13,23.13,23.42,23,23.19,199258,0
2017-10-16,23.26,23.52,23.24,23.5,295579,0
2017-10-17,23.56,23.58,23.15,23.2,241819,0
2017-10-18,23.29,23.57,23.22,23.39,259769,0
2017-10-19,23.28,23.68,23.19,23.66,270868,0
2017-10-20,23.95,24,23.66,23.7,442307,0
2017-10-23,23.81,23.83,23.22,23.25,408484,0
2017-10-24,23.49,23.62,23.3,23.33,405417,0
2017-10-25,23.9,23.9,22.03,22.81,1413079,0
2017-10-26,22.72,23.12,22.68,22.98,1122529,0
2017-10-27,22.88,23.48,22.8,23.42,608433,0
2017-10-30,23.27,23.4,22.71,22.85,422861,0
2017-10-31,22.93,23.26,22.75,23.09,417435,0
2017-11-01,23.23,23.36,22.82,23.01,385116,0
2017-11-02,22.99,23.38,22.79,23.31,511830,0
2017-11-03,23.23,23.43,23.07,23.4,435949,0
2017-11-06,23.26,23.42,23.02,23.32,256957,0
2017-11-07,23.32,23.38,22.73,22.76,758948,0
2017-11-08,22.59,22.7,22.22,22.64,738062,0
2017-11-09,22.48,22.61,22.14,22.4,1062047,0
2017-11-10,22.43,22.62,22.33,22.5,399274,0
