Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.419,22.654,22.286,22.482,37040,0
2005-02-28,22.515,22.703,22.447,22.56,64274,0
2005-03-01,22.482,22.827,22.379,22.69,38621,0
2005-03-02,22.552,22.82,22.454,22.765,46261,0
2005-03-03,22.662,22.827,22.585,22.827,73211,0
2005-03-04,22.758,22.82,22.726,22.816,42225,0
2005-03-07,22.82,22.961,22.621,22.809,57644,0
2005-03-08,22.955,22.955,22.629,22.864,51884,0
2005-03-09,22.858,22.934,22.765,22.765,80564,0
2005-03-10,22.827,22.827,22.621,22.796,53609,0
2005-03-11,22.654,22.884,22.621,22.827,44389,0
2005-03-14,22.781,22.89,21.518,21.899,212428,0
2005-03-15,21.856,22.509,21.69,21.856,166022,0
2005-03-16,21.856,22.137,21.788,21.788,103476,0
2005-03-17,21.754,21.893,21.172,21.649,202339,0
2005-03-18,21.579,21.683,21.337,21.475,82004,0
2005-03-21,21.373,21.373,20.816,21.038,204068,0
2005-03-22,21.109,21.587,21.059,21.379,132584,0
2005-03-23,21.337,21.523,21.116,21.337,107509,0
2005-03-24,21.373,21.512,21.337,21.373,145267,0
2005-03-28,21.475,21.594,21.386,21.475,72781,0
2005-03-29,21.512,21.683,21.257,21.329,108379,0
2005-03-30,21.512,21.683,21.343,21.594,81570,0
2005-03-31,21.512,21.849,21.44,21.838,132732,0
2005-04-01,21.579,21.579,21.172,21.364,60238,0
2005-04-04,21.351,21.351,20.824,20.83,78252,0
2005-04-05,20.83,21.164,20.83,21.164,81423,0
2005-04-06,21.164,21.412,21.135,21.343,56637,0
2005-04-07,21.407,21.407,20.982,21.103,48422,0
2005-04-08,21.172,21.234,20.941,20.982,66296,0
2005-04-11,20.954,20.969,20.746,20.9,58080,0
2005-04-12,20.9,20.92,20.47,20.878,114860,0
2005-04-13,20.824,21.011,20.802,20.851,56349,0
2005-04-14,20.816,21.026,20.816,20.908,40930,0
2005-04-15,20.885,21.094,20.677,20.684,85459,0
2005-04-18,20.816,21.038,20.776,20.776,66437,0
2005-04-19,20.851,21.116,20.851,20.969,57218,0
2005-04-20,20.851,20.969,20.824,20.892,47703,0
2005-04-21,20.92,20.989,20.885,20.928,68023,0
2005-04-22,20.962,20.982,20.746,20.885,69751,0
2005-04-25,20.92,20.954,20.783,20.846,45829,0
2005-04-26,20.746,20.816,20.677,20.808,52887,0
2005-04-27,20.763,20.92,20.754,20.859,51595,0
2005-04-28,20.816,20.851,20.746,20.816,42370,0
2005-04-29,20.816,20.982,20.802,20.936,42225,0
2005-05-02,20.969,21.116,20.802,21.011,56927,0
2005-05-03,20.941,21.498,20.9,21.428,68454,0
2005-05-04,21.428,21.475,21.209,21.234,59085,0
2005-05-05,21.197,21.461,21.094,21.164,69751,0
2005-05-06,21.303,21.428,21.059,21.094,54478,0
2005-05-09,21.197,21.44,21.135,21.44,93967,0
2005-05-10,21.44,21.579,21.386,21.579,100305,0
2005-05-11,21.683,21.683,21.518,21.518,60097,0
2005-05-12,21.579,21.649,21.351,21.399,64420,0
2005-05-13,21.512,21.649,21.407,21.56,50294,0
2005-05-16,21.56,21.56,20.969,21.128,272809,0
2005-05-17,21.128,21.386,21.128,21.386,175102,0
2005-05-18,21.44,21.512,21.407,21.491,74651,0
2005-05-19,21.386,21.579,21.386,21.518,82722,0
2005-05-20,21.373,21.781,21.373,21.781,49432,0
2005-05-23,21.781,21.856,21.337,21.614,131577,0
2005-05-24,21.475,21.544,21.164,21.498,103185,0
2005-05-25,21.505,21.579,21.318,21.44,81139,0
2005-05-26,21.475,21.574,21.337,21.498,40207,0
2005-05-27,21.44,21.44,21.337,21.44,37040,0
2005-05-31,21.379,21.544,21.343,21.544,62116,0
2005-06-01,21.44,21.447,21.266,21.337,80993,0
2005-06-02,21.407,21.505,21.337,21.399,38190,0
2005-06-03,21.399,21.475,21.242,21.475,42658,0
2005-06-06,21.351,21.614,21.343,21.567,41937,0
2005-06-07,21.664,21.905,21.614,21.871,86037,0
2005-06-08,21.824,21.879,21.579,21.773,60962,0
2005-06-09,21.856,21.856,21.649,21.683,55342,0
2005-06-10,21.649,21.781,21.636,21.754,39488,0
2005-06-13,21.712,21.788,21.579,21.649,38478,0
2005-06-14,21.614,21.905,21.614,21.683,64994,0
2005-06-15,21.788,22.03,21.746,21.92,41362,0
2005-06-16,21.893,22.024,21.824,21.982,35741,0
2005-06-17,21.997,22.335,21.968,22.286,104484,0
2005-06-20,22.286,22.324,22.03,22.036,63698,0
2005-06-21,22.074,22.546,22.074,22.419,76810,0
2005-06-22,22.469,22.482,22.074,22.156,48278,0
2005-06-23,22.087,22.509,22.03,22.286,46552,0
2005-06-24,22.206,22.335,22.017,22.274,59810,0
2005-06-27,22.412,22.531,22.067,22.169,72781,0
2005-06-28,22.239,22.274,22.137,22.206,71337,0
2005-06-29,22.225,22.274,22.169,22.217,59085,0
2005-06-30,22.239,22.343,22.19,22.335,63698,0
2005-07-01,21.843,22.067,21.788,22.03,59232,0
2005-07-05,22.101,22.274,21.968,22.261,63846,0
2005-07-06,22.343,22.364,22.12,22.12,55628,0
2005-07-07,22.101,22.274,21.974,22.017,68888,0
2005-07-08,22.067,22.128,21.974,22.03,71768,0
2005-07-11,22.206,22.206,21.997,22.067,71768,0
2005-07-12,22.03,22.274,21.997,22.03,68596,0
2005-07-13,22.067,22.206,22.03,22.163,46261,0
2005-07-14,22.233,22.274,22.107,22.206,30694,0
2005-07-15,22.137,22.309,21.997,22.286,33433,0
2005-07-18,22.585,22.585,22.246,22.324,77243,0
2005-07-19,22.206,22.379,22.074,22.217,69175,0
2005-07-20,22.217,22.309,22.067,22.149,48855,0
2005-07-21,22.101,22.454,22.101,22.335,44097,0
2005-07-22,22.379,22.44,22.067,22.149,72206,0
2005-07-25,22.149,22.301,22.067,22.295,65427,0
2005-07-26,22.343,22.433,22.206,22.343,96412,0
2005-07-27,22.274,22.482,22.156,22.426,82004,0
2005-07-28,22.515,22.621,22.454,22.621,72058,0
2005-07-29,22.621,22.752,22.515,22.752,64566,0
2005-08-01,22.703,22.904,22.593,22.904,73495,0
2005-08-02,22.552,22.552,21.197,22.515,319505,0
2005-08-03,22.412,22.621,22.206,22.572,73930,0
2005-08-04,22.531,22.552,22.28,22.552,91943,0
2005-08-05,22.412,22.419,22.101,22.111,83011,0
2005-08-08,21.941,22.156,21.379,21.843,128404,0
2005-08-09,21.843,21.843,21.337,21.455,84741,0
2005-08-10,21.512,21.518,20.677,20.92,269931,0
2005-08-11,20.851,21.44,20.83,21.44,105922,0
2005-08-12,21.491,21.636,21.44,21.636,127543,0
2005-08-15,21.733,21.733,21.407,21.664,250617,0
2005-08-16,22.137,22.137,21.44,21.544,92519,0
2005-08-17,21.614,21.678,21.337,21.475,74363,0
2005-08-18,21.373,21.718,21.337,21.678,72058,0
2005-08-19,21.788,21.831,21.579,21.649,51449,0
2005-08-22,21.6,21.678,21.512,21.552,58943,0
2005-08-23,21.552,21.655,21.475,21.475,47554,0
2005-08-24,21.44,21.649,21.44,21.475,74795,0
2005-08-25,21.523,21.649,21.475,21.505,81281,0
2005-08-26,21.44,21.468,21.234,21.242,52170,0
2005-08-29,21.103,21.234,20.982,21.202,94249,0
2005-08-30,21.192,21.379,21.004,21.179,121054,0
2005-08-31,21.004,21.436,21.004,21.428,65574,0
2005-09-01,21.505,21.664,21.412,21.505,69319,0
2005-09-02,21.505,21.788,21.358,21.733,64274,0
2005-09-06,21.683,21.698,21.42,21.544,115869,0
2005-09-07,21.475,21.718,21.337,21.642,119041,0
2005-09-08,21.475,21.788,21.386,21.491,98285,0
2005-09-09,21.475,21.671,21.373,21.655,108949,0
2005-09-12,21.544,21.664,20.954,21.004,144548,0
2005-09-13,20.954,20.989,20.47,20.638,172076,0
2005-09-14,20.776,20.808,19.984,20.289,213868,0
2005-09-15,20.261,20.574,20.192,20.311,142243,0
2005-09-16,20.331,20.463,20.261,20.399,95837,0
2005-09-19,20.317,20.623,20.304,20.399,97565,0
2005-09-20,20.297,20.399,20.011,20.067,119041,0
2005-09-21,20.026,20.185,19.95,20.074,119903,0
2005-09-22,19.969,20.179,19.663,19.865,145703,0
2005-09-23,19.845,20.108,19.707,20.061,99873,0
2005-09-26,20.061,20.541,19.984,20.421,68023,0
2005-09-27,20.504,20.707,20.261,20.677,73069,0
2005-09-28,20.677,20.797,20.566,20.713,95980,0
2005-09-29,20.47,20.677,20.131,20.648,132732,0
2005-09-30,20.713,20.872,20.552,20.808,84305,0
2005-10-03,20.367,20.367,20.122,20.289,97133,0
2005-10-04,20.297,20.297,20.192,20.198,93820,0
2005-10-05,20.131,20.226,19.777,19.811,122642,0
2005-10-06,19.811,20.122,19.811,19.832,77534,0
2005-10-07,19.845,19.95,19.644,19.671,86755,0
2005-10-10,19.505,19.657,18.944,19.131,246582,0
2005-10-11,19.013,19.499,19.013,19.337,143539,0
2005-10-12,19.256,19.319,18.979,19.025,104630,0
2005-10-13,18.944,19.204,18.839,18.901,102606,0
2005-10-14,19.013,19.409,19.013,19.359,75086,0
2005-10-17,19.221,19.283,19.088,19.283,83155,0
2005-10-18,19.283,19.414,19.228,19.359,50294,0
2005-10-19,19.256,19.644,19.116,19.637,71913,0
2005-10-20,19.359,19.457,18.901,19.373,129847,0
2005-10-21,19.414,19.414,19.082,19.381,62116,0
2005-10-24,19.244,19.337,19.088,19.102,99006,0
2005-10-25,19.088,19.221,19.082,19.137,46406,0
2005-10-26,19.158,19.256,18.909,18.929,74075,0
2005-10-27,18.909,18.999,17.805,18.194,275840,0
2005-10-28,18.318,18.575,18.056,18.318,146707,0
2005-10-31,18.423,19.131,18.374,19.131,116732,0
2005-11-01,19.394,19.914,19.275,19.734,179282,0
2005-11-02,20.574,20.643,20.019,20.47,201762,0
2005-11-03,20.399,20.816,20.336,20.336,137633,0
2005-11-04,20.268,20.275,20.095,20.171,62116,0
2005-11-07,20.311,20.456,20.088,20.226,129128,0
2005-11-08,20.261,20.435,19.984,20.103,122206,0
2005-11-09,19.984,20.157,19.984,20.054,107365,0
2005-11-10,20.122,20.192,19.984,20.08,95116,0
2005-11-11,20.192,20.733,20.192,20.677,131865,0
2005-11-14,20.587,20.713,20.414,20.623,95691,0
2005-11-15,20.797,20.808,20.463,20.718,137485,0
2005-11-16,20.892,21.218,20.677,20.746,213723,0
2005-11-17,20.713,20.746,20.533,20.74,105347,0
2005-11-18,20.74,20.885,20.61,20.643,64705,0
2005-11-21,20.61,20.776,20.477,20.547,53466,0
2005-11-22,20.47,20.693,20.275,20.664,97714,0
2005-11-23,20.677,20.908,20.671,20.908,67162,0
2005-11-25,20.816,21.059,20.776,21.045,41649,0
2005-11-28,21.026,21.045,20.664,20.746,60962,0
2005-11-29,20.808,20.824,20.47,20.566,84741,0
2005-11-30,20.495,20.574,20.336,20.456,55916,0
2005-12-01,20.525,20.638,20.381,20.428,49287,0
2005-12-02,20.399,20.713,20.317,20.648,73788,0
2005-12-05,20.61,20.643,20.47,20.638,68023,0
2005-12-06,20.713,20.726,20.47,20.566,85604,0
2005-12-07,20.595,20.643,20.49,20.602,57935,0
2005-12-08,20.587,20.643,20.428,20.602,62547,0
2005-12-09,20.602,20.602,20.192,20.206,52750,0
2005-12-12,20.234,20.289,20.122,20.143,90214,0
2005-12-13,20.108,20.289,20.108,20.171,49287,0
2005-12-14,20.122,20.165,19.984,20.054,55193,0
2005-12-15,20.047,20.157,19.95,20.143,68454,0
2005-12-16,20.108,20.157,19.845,19.921,59085,0
2005-12-19,19.845,20.206,19.777,19.858,125091,0
2005-12-20,19.644,19.963,19.637,19.901,131865,0
2005-12-21,19.726,19.969,19.625,19.671,94541,0
2005-12-22,19.74,19.811,19.601,19.657,64854,0
2005-12-23,19.657,19.694,19.435,19.547,111113,0
2005-12-27,19.532,19.811,19.429,19.429,134750,0
2005-12-28,19.499,19.811,19.31,19.803,79981,0
2005-12-29,19.825,20.019,19.671,19.721,85891,0
2005-12-30,19.678,19.845,19.671,19.803,95116,0
2006-01-03,19.657,20.019,19.569,19.617,137915,0
2006-01-04,19.707,19.769,19.435,19.492,108949,0
2006-01-05,19.492,19.756,19.429,19.457,100447,0
2006-01-06,19.442,19.644,19.359,19.359,195709,0
2006-01-09,19.569,19.594,19.297,19.532,281029,0
2006-01-10,19.359,19.58,19.359,19.525,225253,0
2006-01-11,19.637,19.663,19.366,19.414,117743,0
2006-01-12,19.442,19.575,19.429,19.463,134027,0
2006-01-13,19.532,19.631,19.429,19.589,88203,0
2006-01-17,19.499,19.707,19.47,19.563,116447,0
2006-01-18,19.478,19.589,19.429,19.547,128839,0
2006-01-19,19.532,19.756,19.449,19.58,119473,0
2006-01-20,19.532,19.678,19.429,19.519,134027,0
2006-01-23,19.555,19.715,19.532,19.657,94829,0
2006-01-24,19.637,19.748,19.637,19.726,68888,0
2006-01-25,19.671,19.956,19.671,19.845,107076,0
2006-01-26,19.851,19.914,19.671,19.865,96560,0
2006-01-27,19.935,19.943,19.657,19.748,84159,0
2006-01-30,19.777,19.777,19.671,19.721,65285,0
2006-01-31,19.707,19.74,19.499,19.539,86328,0
2006-02-01,19.721,20.122,19.637,20.108,117309,0
2006-02-02,20.039,20.157,19.845,19.914,78252,0
2006-02-03,19.901,20.116,19.901,19.992,56349,0
2006-02-06,20.095,20.116,19.969,20.011,87912,0
2006-02-07,20.011,20.116,19.956,20.054,66006,0
2006-02-08,20.108,20.116,20.019,20.103,57072,0
2006-02-09,20.103,20.122,20.061,20.116,96125,0
2006-02-10,20.116,20.122,19.95,20.116,149595,0
2006-02-13,20.116,20.116,19.984,20.116,86755,0
2006-02-14,20.122,20.324,20.067,20.282,231304,0
2006-02-15,20.324,20.713,20.324,20.558,207960,0
2006-02-16,20.733,20.746,20.477,20.677,120046,0
2006-02-17,20.595,20.602,20.477,20.485,57218,0
2006-02-21,20.435,20.541,20.331,20.449,100738,0
2006-02-22,20.504,20.63,20.393,20.615,45829,0
2006-02-23,20.541,20.574,20.297,20.47,139362,0
2006-02-24,20.47,20.47,20.311,20.463,54186,0
2006-02-27,20.463,20.47,20.331,20.463,76523,0
2006-02-28,20.533,20.574,20.331,20.386,82145,0
2006-03-01,20.297,20.456,20.165,20.399,75520,0
2006-03-02,20.261,20.643,20.198,20.579,100160,0
2006-03-03,20.504,20.615,20.226,20.579,76240,0
2006-03-06,20.511,20.552,20.393,20.399,90651,0
2006-03-07,20.297,20.324,20.088,20.108,110390,0
2006-03-08,20.095,20.47,20.08,20.351,101168,0
2006-03-09,20.248,20.331,19.992,20.095,74363,0
2006-03-10,20.137,20.185,19.984,20.171,79261,0
2006-03-13,20.24,20.297,20.019,20.103,95980,0
2006-03-14,20.157,20.255,20.067,20.226,107223,0
2006-03-15,20.255,20.255,20.122,20.221,85459,0
2006-03-16,20.157,20.157,19.921,20.019,161699,0
2006-03-17,19.984,20.08,19.901,19.969,138784,0
2006-03-20,19.88,20.095,19.845,20.054,79981,0
2006-03-21,20.054,20.122,19.914,19.977,82004,0
2006-03-22,20.122,20.297,20.019,20.192,85459,0
2006-03-23,20.297,20.336,19.984,20.131,132443,0
2006-03-24,20.131,20.131,19.811,19.895,150888,0
2006-03-27,20.054,20.054,19.888,19.888,82291,0
2006-03-28,19.845,19.969,19.777,19.921,123219,0
2006-03-29,20.019,20.157,19.803,20.137,92666,0
2006-03-30,20.122,20.367,19.963,20.143,79405,0
2006-03-31,20.47,20.47,20.261,20.297,117743,0
2006-04-03,20.143,20.24,19.625,19.777,216318,0
2006-04-04,19.777,19.845,19.637,19.707,143685,0
2006-04-05,19.74,19.74,19.449,19.505,175245,0
2006-04-06,19.532,19.686,19.449,19.463,139795,0
2006-04-07,19.499,19.686,19.499,19.539,66726,0
2006-04-10,19.519,19.601,19.435,19.601,83734,0
2006-04-11,19.601,19.74,19.422,19.499,102754,0
2006-04-12,19.547,19.783,19.547,19.671,81570,0
2006-04-13,19.74,19.777,19.435,19.589,67446,0
2006-04-17,19.532,19.563,19.429,19.492,86613,0
2006-04-18,19.463,19.519,19.291,19.394,96125,0
2006-04-19,19.291,19.449,19.256,19.326,98431,0
2006-04-20,19.326,19.366,19.235,19.319,63413,0
2006-04-21,19.319,19.414,19.261,19.283,71913,0
2006-04-24,19.256,19.346,19.131,19.297,84021,0
2006-04-25,19.187,19.326,19.116,19.116,102178,0
2006-04-26,19.187,19.359,19.11,19.137,82722,0
2006-04-27,19.151,19.319,19.102,19.319,79696,0
2006-04-28,19.187,19.532,19.131,19.532,85604,0
2006-05-01,19.359,19.435,19.194,19.291,85026,0
2006-05-02,19.326,19.429,19.116,19.123,129561,0
2006-05-03,19.116,19.187,19.082,19.088,88777,0
2006-05-04,19.123,19.297,19.088,19.228,71628,0
2006-05-05,19.291,19.326,19.11,19.158,80126,0
2006-05-08,19.082,19.414,19.082,19.221,106071,0
2006-05-09,19.256,19.359,19.095,19.179,79118,0
2006-05-10,19.25,19.297,19.033,19.04,82722,0
2006-05-11,19.082,19.131,18.917,19.013,105207,0
2006-05-12,19.187,19.213,18.846,18.944,84021,0
2006-05-15,19.082,19.102,18.734,19.047,242978,0
2006-05-16,19.359,19.359,18.924,19.013,153770,0
2006-05-17,18.77,19.221,18.763,18.949,84596,0
2006-05-18,19.047,19.047,18.77,18.77,98285,0
2006-05-19,18.785,18.979,18.709,18.734,169482,0
2006-05-22,18.561,19.007,18.521,19.007,190953,0
2006-05-23,19.076,19.354,18.534,18.554,369801,0
2006-05-24,18.561,18.597,18.112,18.345,291547,0
2006-05-25,18.423,18.478,18.229,18.338,192394,0
2006-05-26,18.338,18.374,18.283,18.361,125380,0
2006-05-30,18.361,18.368,18.229,18.283,257677,0
2006-05-31,18.318,18.332,18.283,18.312,213145,0
2006-06-01,18.291,18.561,18.283,18.561,156655,0
2006-06-02,18.527,18.527,18.402,18.527,141810,0
2006-06-05,18.527,18.568,18.457,18.514,136190,0
2006-06-06,18.584,18.597,18.395,18.465,115436,0
2006-06-07,18.492,18.597,18.465,18.498,106645,0
2006-06-08,18.597,18.597,18.332,18.407,156078,0
2006-06-09,18.584,18.602,18.492,18.521,102468,0
2006-06-12,18.541,18.652,18.457,18.471,95980,0
2006-06-13,18.437,18.457,18.255,18.277,128120,0
2006-06-14,18.277,18.291,17.778,17.91,341121,0
2006-06-15,17.98,18.591,17.956,18.423,163715,0
2006-06-16,18.451,18.616,18.306,18.465,160545,0
2006-06-19,18.471,18.521,18.318,18.465,183458,0
2006-06-20,18.527,18.561,18.437,18.534,112122,0
2006-06-21,18.597,18.658,18.561,18.632,110390,0
2006-06-22,18.597,18.803,18.527,18.686,102178,0
2006-06-23,18.686,18.709,18.206,18.471,295437,0
2006-06-26,18.541,18.561,18.395,18.443,146420,0
2006-06-27,18.374,18.514,18.306,18.318,165731,0
2006-06-28,18.387,18.527,18.299,18.312,127250,0
2006-06-29,18.318,18.465,18.236,18.236,220929,0
2006-06-30,18.387,18.457,18.291,18.415,227274,0
2006-07-03,18.081,18.16,18.001,18.073,94684,0
2006-07-05,18.073,18.112,17.736,17.763,184756,0
2006-07-06,17.714,17.825,17.61,17.763,207093,0
2006-07-07,17.701,17.805,17.617,17.722,91799,0
2006-07-10,17.73,17.818,17.637,17.637,194267,0
2006-07-11,17.625,17.694,17.5,17.583,115581,0
2006-07-12,17.528,17.763,17.223,17.256,318641,0
2006-07-13,17.229,17.367,17.091,17.105,168757,0
2006-07-14,17.208,17.208,17.069,17.174,173227,0
2006-07-17,17.174,17.174,17.007,17.105,182739,0
2006-07-18,17.105,17.174,16.902,17.015,195280,0
2006-07-19,17.041,17.174,16.951,17.105,234622,0
2006-07-20,17.105,17.14,16.939,16.98,111833,0
2006-07-21,17.591,17.625,17.145,17.238,241969,0
2006-07-24,17.625,17.631,17.244,17.396,270504,0
2006-07-25,17.536,17.591,17.215,17.229,187350,0
2006-07-26,17.452,17.478,17.174,17.416,197436,0
2006-07-27,17.452,17.492,17.347,17.416,187062,0
2006-07-28,17.521,17.591,17.39,17.528,140224,0
2006-07-31,17.583,17.583,17.39,17.569,135468,0
2006-08-01,17.484,17.542,17.201,17.278,195420,0
2006-08-02,17.278,17.361,17.182,17.3,122642,0
2006-08-03,17.347,17.347,17.174,17.201,137485,0
2006-08-04,17.201,17.347,17.111,17.201,190377,0
2006-08-07,17.201,17.229,16.965,17.001,243700,0
2006-08-08,17.001,17.188,16.807,16.838,188646,0
2006-08-09,16.932,16.993,16.745,16.758,145988,0
2006-08-10,16.932,16.932,16.737,16.816,177118,0
2006-08-11,17.111,17.111,16.897,17.041,165156,0
2006-08-14,17.14,17.238,17.049,17.215,195280,0
2006-08-15,17.278,17.569,17.271,17.562,229432,0
2006-08-16,17.868,18.041,17.46,17.542,345877,0
2006-08-17,17.452,17.755,17.452,17.631,127831,0
2006-08-18,17.631,17.868,17.597,17.805,156078,0
2006-08-21,17.805,17.902,17.625,17.861,166745,0
2006-08-22,17.868,18.02,17.786,17.861,163139,0
2006-08-23,17.894,18.005,17.736,17.888,108515,0
2006-08-24,17.939,17.95,17.742,17.742,98431,0
2006-08-25,17.763,17.861,17.645,17.714,69319,0
2006-08-28,17.645,17.963,17.645,17.848,115869,0
2006-08-29,17.848,18.112,17.848,18.098,143828,0
2006-08-30,18.138,18.249,18.112,18.18,165590,0
2006-08-31,18.18,18.345,18.18,18.318,150601,0
2006-09-01,18.387,18.443,18.299,18.345,98285,0
2006-09-05,18.415,18.415,18.249,18.318,87768,0
2006-09-06,18.353,18.457,17.993,18.005,209112,0
2006-09-07,17.972,18.098,17.931,18.041,142964,0
2006-09-08,18.214,18.318,18.005,18.318,117455,0
2006-09-11,18.249,18.326,18.041,18.174,123363,0
2006-09-12,18.174,18.387,18.174,18.318,141953,0
2006-09-13,18.387,18.395,18.144,18.291,145988,0
2006-09-14,18.291,18.382,18.131,18.291,119617,0
2006-09-15,18.306,18.387,18.073,18.249,81281,0
2006-09-18,18.291,18.291,18.027,18.081,83155,0
2006-09-19,17.972,18.206,17.939,18.167,107076,0
2006-09-20,18.214,18.27,18.048,18.112,91799,0
2006-09-21,18.064,18.338,18.064,18.263,122354,0
2006-09-22,18.283,18.318,18.116,18.131,69751,0
2006-09-25,18.125,18.18,18.048,18.104,85026,0
2006-09-26,18.125,18.332,18.048,18.306,102031,0
2006-09-27,18.249,18.306,18.041,18.112,104914,0
2006-09-28,18.048,18.312,18.048,18.249,115295,0
2006-09-29,18.361,18.361,18.236,18.236,188791,0
2006-10-02,18.326,18.368,18.214,18.326,180575,0
2006-10-03,18.361,18.602,18.312,18.591,209687,0
2006-10-04,18.527,18.652,18.506,18.591,103761,0
2006-10-05,18.534,18.727,18.471,18.665,141089,0
2006-10-06,18.701,18.839,18.701,18.763,135036,0
2006-10-09,18.763,18.909,18.749,18.846,132874,0
2006-10-10,18.846,18.901,18.791,18.839,69319,0
2006-10-11,18.873,18.909,18.749,18.797,121054,0
2006-10-12,18.734,18.909,18.734,18.88,132009,0
2006-10-13,18.909,19.179,18.811,19.166,144261,0
2006-10-16,19.235,19.291,19.025,19.291,98285,0
2006-10-17,19.319,19.354,19.095,19.346,73069,0
2006-10-18,19.354,19.359,19.166,19.291,148296,0
2006-10-19,19.291,19.305,19.055,19.213,109960,0
2006-10-20,19.194,19.194,18.867,18.955,80126,0
2006-10-23,18.944,18.949,18.741,18.839,90935,0
2006-10-24,18.846,19.143,18.846,19.123,101168,0
2006-10-25,19.123,19.305,19.013,19.102,92666,0
2006-10-26,19.143,19.381,19.019,19.354,58221,0
2006-10-27,19.283,19.359,19.082,19.082,65716,0
2006-10-30,19.102,19.261,19.04,19.047,70476,0
2006-10-31,19.082,19.11,18.944,19.04,102468,0
2006-11-01,18.715,18.886,18.345,18.811,185044,0
2006-11-02,18.734,18.803,18.665,18.763,107942,0
2006-11-03,18.734,18.867,18.701,18.803,100160,0
2006-11-06,18.803,19.04,18.756,19.019,112700,0
2006-11-07,19.013,19.076,18.824,18.944,110826,0
2006-11-08,18.803,19.082,18.803,19.047,75660,0
2006-11-09,19.025,19.033,18.77,18.962,104484,0
2006-11-10,19.047,19.429,19.047,19.429,163574,0
2006-11-13,19.291,19.326,19.047,19.151,129128,0
2006-11-14,19.221,19.256,19.033,19.244,79552,0
2006-11-15,19.381,19.381,19.116,19.256,121490,0
2006-11-16,19.394,19.429,19.221,19.394,154925,0
2006-11-17,19.151,19.429,19.151,19.354,74075,0
2006-11-20,19.429,19.463,19.346,19.381,130569,0
2006-11-21,19.414,19.442,19.326,19.354,95691,0
2006-11-22,19.354,19.414,19.297,19.394,85891,0
2006-11-24,19.429,19.457,19.256,19.457,42083,0
2006-11-27,19.47,19.47,19.116,19.359,114285,0
2006-11-28,19.359,19.478,19.291,19.422,161553,0
2006-11-29,19.366,19.463,19.198,19.221,108379,0
2006-11-30,19.394,19.429,19.221,19.256,155500,0
2006-12-01,19.291,19.331,19.198,19.297,112409,0
2006-12-04,19.267,19.394,19.228,19.337,126247,0
2006-12-05,19.394,19.429,19.244,19.359,112409,0
2006-12-06,19.429,19.429,19.283,19.429,113994,0
2006-12-07,19.463,19.463,19.261,19.337,102323,0
2006-12-08,19.297,19.429,19.297,19.422,85753,0
2006-12-11,19.422,19.435,19.267,19.331,128984,0
2006-12-12,19.291,19.429,19.221,19.297,106359,0
2006-12-13,19.221,19.359,19.213,19.31,118462,0
2006-12-14,19.291,19.388,19.275,19.346,123219,0
2006-12-15,19.331,19.388,19.275,19.331,102323,0
2006-12-18,19.331,19.422,19.297,19.366,98720,0
2006-12-19,19.331,19.429,19.331,19.388,98720,0
2006-12-20,19.291,19.532,19.291,19.381,62690,0
2006-12-21,19.589,19.589,19.204,19.228,135180,0
2006-12-22,19.326,19.422,19.131,19.151,99006,0
2006-12-26,19.082,19.256,19.047,19.187,111113,0
2006-12-27,19.082,19.429,19.082,19.414,98866,0
2006-12-28,19.486,19.499,19.204,19.326,88633,0
2006-12-29,19.187,19.463,19.187,19.305,98866,0
2007-01-03,19.422,19.422,19.187,19.244,142243,0
2007-01-04,19.25,19.429,19.228,19.319,128120,0
2007-01-05,19.319,19.414,19.158,19.179,64854,0
2007-01-08,19.151,19.25,19.11,19.116,230011,0
2007-01-09,19.082,19.267,19.082,19.187,154493,0
2007-01-10,19.221,19.291,19.187,19.25,128404,0
2007-01-11,19.228,19.394,19.187,19.326,100594,0
2007-01-12,19.291,19.429,19.291,19.381,67446,0
2007-01-16,19.394,19.492,19.359,19.429,93097,0
2007-01-17,19.394,19.492,19.359,19.388,79696,0
2007-01-18,19.394,19.463,19.228,19.297,96701,0
2007-01-19,19.297,19.359,19.194,19.326,90214,0
2007-01-22,19.228,19.457,19.194,19.414,90795,0
2007-01-23,19.244,19.625,19.244,19.555,82433,0
2007-01-24,19.525,19.748,19.525,19.58,82291,0
2007-01-25,19.663,19.832,19.589,19.631,84596,0
2007-01-26,19.762,19.88,19.594,19.671,79981,0
2007-01-29,19.839,19.88,19.74,19.769,74651,0
2007-01-30,19.769,19.888,19.748,19.79,71768,0
2007-01-31,19.839,19.895,19.777,19.839,64705,0
2007-02-01,19.601,19.726,19.511,19.657,73495,0
2007-02-02,19.663,19.977,19.519,19.851,102178,0
2007-02-05,19.839,19.851,19.726,19.818,116732,0
2007-02-06,19.79,20.026,19.726,20.004,164578,0
2007-02-07,20.039,20.122,19.555,19.671,77534,0
2007-02-08,20.019,20.206,19.726,19.935,148296,0
2007-02-09,19.748,19.95,19.707,19.811,107656,0
2007-02-12,19.95,19.95,19.686,19.874,111046,0
2007-02-13,19.921,20.054,19.748,19.803,109817,0
2007-02-14,19.74,19.907,19.74,19.811,67738,0
2007-02-15,19.935,20.192,19.79,20.122,268487,0
2007-02-16,20.221,20.275,20.08,20.275,184899,0
2007-02-20,20.192,20.381,20.157,20.351,95837,0
2007-02-21,20.213,20.47,20.206,20.381,92234,0
2007-02-22,20.456,20.47,20.221,20.289,118029,0
2007-02-23,20.15,20.477,20.088,20.367,130857,0
2007-02-26,20.248,20.47,20.198,20.463,126967,0
2007-02-27,20.116,21.266,19.569,20.122,214585,0
2007-02-28,20.122,20.261,19.914,20.067,170776,0
2007-03-01,19.686,20.054,19.575,20.032,109817,0
2007-03-02,19.963,20.157,19.825,20.131,184756,0
2007-03-05,19.777,20.122,19.652,20.116,235199,0
2007-03-06,20.122,20.552,20.011,20.504,169770,0
2007-03-07,20.595,20.713,20.47,20.713,181155,0
2007-03-08,20.726,20.978,20.643,20.74,100014,0
2007-03-09,20.463,20.74,20.344,20.449,101893,0
2007-03-12,20.275,20.517,20.131,20.504,130857,0
2007-03-13,20.643,20.648,20.192,20.289,85026,0
2007-03-14,20.143,20.351,20.088,20.103,72781,0
2007-03-15,20.122,20.268,19.997,20.122,147716,0
2007-03-16,19.95,20.122,19.839,20.032,116153,0
2007-03-19,20.067,20.206,19.726,20.095,124518,0
2007-03-20,20.095,20.344,19.901,19.977,131718,0
2007-03-21,19.914,20.143,19.777,20.143,117598,0
2007-03-22,19.997,20.122,19.943,20.108,134316,0
2007-03-23,19.928,20.157,19.928,20.026,71913,0
2007-03-26,19.851,20.275,19.851,20.061,107076,0
2007-03-27,19.888,20.122,19.845,19.943,83299,0
2007-03-28,20.116,20.116,19.839,19.95,84883,0
2007-03-29,19.845,19.935,19.726,19.734,80706,0
2007-03-30,19.715,20.054,19.715,19.818,97133,0
2007-04-02,19.519,19.74,19.499,19.74,76810,0
2007-04-03,19.88,20.004,19.74,19.901,77968,0
2007-04-04,19.756,19.95,19.726,19.845,71479,0
2007-04-05,19.79,20.165,19.652,19.907,119329,0
2007-04-09,19.874,20.061,19.756,19.832,81423,0
2007-04-10,19.88,20.054,19.721,19.921,63989,0
2007-04-11,19.721,19.818,19.563,19.637,148151,0
2007-04-12,19.575,19.811,19.401,19.569,158957,0
2007-04-13,19.492,19.769,19.457,19.608,69030,0
2007-04-16,19.575,19.845,19.394,19.783,78400,0
2007-04-17,20.054,20.157,19.969,20.047,124660,0
2007-04-18,19.963,20.122,19.963,20.032,83588,0
2007-04-19,20.095,20.095,19.95,19.956,47125,0
2007-04-20,20.08,20.122,19.963,20.061,70476,0
2007-04-23,20.122,20.485,19.811,20.061,82291,0
2007-04-24,20.234,20.261,20.095,20.116,91943,0
2007-04-25,20.054,20.261,20.054,20.137,101893,0
2007-04-26,20.088,20.261,19.963,20.026,126534,0
2007-04-27,20.122,20.234,19.943,20.047,128404,0
2007-04-30,20.179,20.198,20.004,20.198,172504,0
2007-05-01,20.039,20.122,19.845,19.914,87912,0
2007-05-02,19.79,20.192,19.79,20.137,149733,0
2007-05-03,20.122,20.504,20.047,20.297,306821,0
2007-05-04,20.297,20.533,19.874,20.122,211417,0
2007-05-07,20.054,20.15,20.011,20.15,99006,0
2007-05-08,20.026,20.289,19.95,20.039,144403,0
2007-05-09,19.888,20.108,19.88,20.019,129992,0
2007-05-10,20.103,20.122,19.832,20.011,98576,0
2007-05-11,20.234,20.386,19.895,20.171,91943,0
2007-05-14,20.289,20.311,19.992,20.088,77968,0
2007-05-15,20.226,20.226,19.88,20.039,231737,0
2007-05-16,19.969,20.317,19.969,20.192,148873,0
2007-05-17,20.255,20.255,19.914,19.943,80564,0
2007-05-18,19.921,20.074,19.921,20.011,65427,0
2007-05-21,20.08,20.122,19.992,20.061,83299,0
2007-05-22,19.984,20.157,19.984,20.054,75373,0
2007-05-23,20.185,20.324,20.011,20.137,274974,0
2007-05-24,20.122,20.393,20.061,20.088,90935,0
2007-05-25,20.103,20.311,20.103,20.289,125668,0
2007-05-29,20.165,20.525,20.165,20.255,110965,0
2007-05-30,20.165,20.331,20.122,20.255,100014,0
2007-05-31,20.157,20.374,20.103,20.234,89929,0
2007-06-01,20.579,20.579,20.157,20.297,117598,0
2007-06-04,20.525,20.525,20.282,20.317,119473,0
2007-06-05,20.386,20.463,20.15,20.206,58943,0
2007-06-06,20.275,20.275,19.435,19.969,446470,0
2007-06-07,19.795,19.888,19.637,19.678,113273,0
2007-06-08,19.511,19.88,19.511,19.777,109095,0
2007-06-11,19.715,19.851,19.652,19.769,113130,0
2007-06-12,19.671,19.769,19.569,19.637,59085,0
2007-06-13,20.116,20.116,19.47,19.652,107365,0
2007-06-14,19.478,19.698,19.478,19.569,80126,0
2007-06-15,19.694,19.74,19.569,19.608,82433,0
2007-06-18,19.694,19.832,19.499,19.698,125238,0
2007-06-19,19.769,19.769,19.617,19.698,92666,0
2007-06-20,19.707,19.839,19.671,19.671,165301,0
2007-06-21,19.707,19.992,19.608,19.625,114141,0
2007-06-22,19.601,19.726,19.478,19.726,213003,0
2007-06-25,19.657,19.762,19.47,19.478,100738,0
2007-06-26,19.478,19.769,19.478,19.698,94829,0
2007-06-27,19.698,19.707,19.525,19.617,62979,0
2007-06-28,19.58,19.707,19.463,19.608,111978,0
2007-06-29,19.734,19.734,19.435,19.58,78830,0
2007-07-02,19.698,19.858,19.589,19.698,206375,0
2007-07-03,19.977,19.977,19.637,19.845,67589,0
2007-07-05,19.715,19.95,19.707,19.803,65859,0
2007-07-06,19.818,20.275,19.721,20.011,97565,0
2007-07-09,20.165,20.746,20.054,20.677,566371,0
2007-07-10,20.179,20.733,19.839,20.449,365623,0
2007-07-11,20.47,20.797,19.95,20.374,416202,0
2007-07-12,20.304,20.746,20.165,20.579,271371,0
2007-07-13,20.15,20.311,19.575,20.108,420095,0
2007-07-16,19.617,20.122,19.532,19.95,338239,0
2007-07-17,20.221,20.221,19.74,20.004,172217,0
2007-07-18,19.832,20.088,19.832,20.054,107223,0
2007-07-19,19.914,20.157,19.895,20.122,232460,0
2007-07-20,20.019,20.088,19.839,19.845,125811,0
2007-07-23,20.116,20.122,19.777,19.992,155933,0
2007-07-24,19.95,20.047,19.499,19.563,132009,0
2007-07-25,19.95,20.061,19.532,19.984,121779,0
2007-07-26,19.984,20.192,19.707,19.963,162420,0
2007-07-27,19.777,19.777,19.346,19.463,247880,0
2007-07-30,19.777,20.367,19.47,19.769,710634,0
2007-07-31,19.499,20.122,19.499,19.935,455120,0
2007-08-01,19.256,19.721,18.402,19.359,313739,0
2007-08-02,18.962,19.366,18.749,19.25,176541,0
2007-08-03,19.013,19.422,18.818,18.979,129561,0
2007-08-06,18.465,19.11,17.5,18.867,326565,0
2007-08-07,18.407,19.275,18.407,19.267,220643,0
2007-08-08,19.394,19.429,19.062,19.283,252201,0
2007-08-09,18.568,19.422,18.465,19.228,210698,0
2007-08-10,18.962,19.429,18.484,18.527,199022,0
2007-08-13,18.069,18.568,17.902,18.034,335358,0
2007-08-14,18.283,18.283,17.66,18.027,174957,0
2007-08-15,18.423,18.514,17.972,18.144,160260,0
2007-08-16,18.144,18.527,17.625,17.855,287076,0
2007-08-17,17.972,18.353,17.963,18.18,214013,0
2007-08-20,18.18,18.18,17.396,17.98,227127,0
2007-08-21,17.798,18.597,17.798,18.214,147716,0
2007-08-22,18.665,18.749,18.116,18.749,189947,0
2007-08-23,18.584,18.763,18.395,18.457,111544,0
2007-08-24,18.395,18.616,18.277,18.451,69319,0
2007-08-27,18.387,18.387,17.986,17.986,105347,0
2007-08-28,18.283,18.312,17.848,17.848,107656,0
2007-08-29,17.805,18.005,17.66,17.786,84596,0
2007-08-30,17.667,17.805,17.536,17.583,79841,0
2007-08-31,17.667,17.73,17.513,17.562,103476,0
2007-09-04,17.562,17.95,17.403,17.868,128264,0
2007-09-05,17.861,18.011,17.722,17.91,82291,0
2007-09-06,17.873,18.041,17.736,17.939,124372,0
2007-09-07,18.034,18.186,17.786,17.956,94108,0
2007-09-10,17.888,18.005,17.521,17.673,108230,0
2007-09-11,17.763,17.939,17.521,17.542,90214,0
2007-09-12,17.528,17.686,17.437,17.437,86183,0
2007-09-13,17.423,17.562,17.354,17.46,90362,0
2007-09-14,17.347,17.376,16.501,16.544,332621,0
2007-09-17,16.57,17.159,16.512,17.001,289528,0
2007-09-18,16.985,17.554,16.932,17.46,200176,0
2007-09-19,17.39,17.798,17.229,17.548,128984,0
2007-09-20,17.577,17.679,17.347,17.354,120411,0
2007-09-21,17.354,17.507,17.3,17.367,185477,0
2007-09-24,17.583,17.811,17.278,17.354,153339,0
2007-09-25,17.3,17.361,17.124,17.14,82145,0
2007-09-26,17.069,17.319,16.658,16.72,163715,0
2007-09-27,16.758,17.035,16.646,16.847,151754,0
2007-09-28,17.028,17.035,16.551,16.551,156797,0
2007-10-01,16.582,16.889,16.486,16.551,172939,0
2007-10-02,16.696,17.022,16.508,16.924,264454,0
2007-10-03,16.729,17.238,16.729,17.174,182596,0
2007-10-04,17.174,17.174,17.028,17.056,138351,0
2007-10-05,16.932,17.263,16.932,17.14,181300,0
2007-10-08,17.238,17.319,16.951,17.007,131577,0
2007-10-09,17.201,17.201,16.82,16.965,128120,0
2007-10-10,16.876,16.945,16.675,16.752,129561,0
2007-10-11,16.745,16.752,16.155,16.155,365189,0
2007-10-12,16.551,16.646,16.098,16.132,324548,0
2007-10-15,16.237,16.424,15.973,16.091,382194,0
2007-10-16,16.098,16.37,15.994,16.042,231882,0
2007-10-17,16.169,16.293,16.069,16.264,208968,0
2007-10-18,16.279,16.411,16.098,16.098,200462,0
2007-10-19,16.069,16.162,15.966,16.051,169909,0
2007-10-22,15.994,16.37,15.958,16.132,256095,0
2007-10-23,16.194,16.389,16.104,16.301,163574,0
2007-10-24,16.301,16.529,16.188,16.411,169909,0
2007-10-25,16.377,16.459,16.181,16.32,209687,0
2007-10-26,16.237,16.597,16.237,16.512,234042,0
2007-10-29,16.551,16.827,16.473,16.82,131003,0
2007-10-30,16.82,16.959,16.709,16.87,157233,0
2007-10-31,16.87,17.119,16.704,17.056,206516,0
2007-11-01,16.709,16.72,16.326,16.354,133599,0
2007-11-02,16.308,16.551,15.966,16.001,112700,0
2007-11-05,16.119,16.132,15.883,16.078,115240,0
2007-11-06,15.958,16.613,15.897,16.237,207591,0
2007-11-07,16.188,16.237,14.988,15.167,458214,0
2007-11-08,15.203,15.438,14.661,14.85,466936,0
2007-11-09,14.8,15.267,14.787,15.057,246548,0
2007-11-12,15.141,16.155,15.093,15.536,244134,0
2007-11-13,15.779,16.028,15.578,15.925,191527,0
2007-11-14,16.271,16.293,15.453,15.5,213003,0
2007-11-15,15.544,16.444,15.544,16.341,231737,0
2007-11-16,16.473,17.193,16.467,16.833,323257,0
2007-11-19,16.758,16.897,16.326,16.704,164295,0
2007-11-20,16.575,16.838,16.57,16.691,127118,0
2007-11-21,16.791,16.876,16.556,16.683,109817,0
2007-11-23,16.758,16.876,16.59,16.658,63194,0
2007-11-26,16.847,17.028,16.551,16.652,127987,0
2007-11-27,16.551,16.816,16.377,16.709,127400,0
2007-11-28,16.638,16.863,16.173,16.473,146421,0
2007-11-29,16.334,16.752,16.334,16.467,126387,0
2007-11-30,16.424,16.87,16.377,16.551,145059,0
2007-12-03,16.646,16.791,16.293,16.334,368401,0
2007-12-04,16.389,16.389,15.785,15.891,166307,0
2007-12-05,15.883,16.021,15.613,15.62,187209,0
2007-12-06,15.765,15.958,15.563,15.745,218336,0
2007-12-07,15.938,15.938,15.42,15.544,206081,0
2007-12-10,15.481,15.709,15.064,15.072,292183,0
2007-12-11,15.064,15.28,14.882,14.882,417117,0
2007-12-12,15.072,15.444,14.919,15.01,218621,0
2007-12-13,15.134,15.174,14.821,15.126,277863,0
2007-12-14,14.996,15.197,14.57,14.627,286936,0
2007-12-17,14.546,15.035,14.546,14.766,185116,0
2007-12-18,14.752,15.035,14.724,14.85,182452,0
2007-12-19,14.787,14.928,14.647,14.697,187350,0
2007-12-20,14.621,14.952,14.516,14.703,421032,0
2007-12-21,14.71,15.119,14.684,14.952,305815,0
2007-12-24,14.871,15.155,14.85,15.072,140446,0
2007-12-26,14.959,15.149,14.85,14.988,298814,0
2007-12-27,14.919,15.087,14.661,14.865,255807,0
2007-12-28,14.827,14.905,14.57,14.57,211212,0
2007-12-31,14.419,14.793,14.314,14.661,363938,0
2008-01-02,14.8,14.919,14.419,14.724,114368,0
2008-01-03,14.889,14.889,14.482,14.523,137915,0
2008-01-04,14.404,14.71,14.404,14.482,134750,0
2008-01-07,14.434,14.655,14.397,14.44,144837,0
2008-01-08,14.53,14.53,14.225,14.231,212428,0
2008-01-09,14.225,14.391,13.71,14.052,202841,0
2008-01-10,14.052,14.26,13.843,14.114,213362,0
2008-01-11,14.212,14.321,13.954,14.274,209255,0
2008-01-14,14.342,14.397,13.947,14.022,244326,0
2008-01-15,14.01,14.251,13.878,14.052,160252,0
2008-01-16,13.883,14.357,13.883,14.085,164766,0
2008-01-17,14.155,14.155,13.92,13.934,234477,0
2008-01-18,13.92,14.155,13.574,13.878,196938,0
2008-01-22,13.497,13.976,13.358,13.69,242376,0
2008-01-23,13.741,14.474,13.6,14.142,333888,0
2008-01-24,14.372,14.564,14.052,14.155,252708,0
2008-01-25,14.204,14.53,14.038,14.142,212682,0
2008-01-28,14.251,14.251,13.934,14.038,235534,0
2008-01-29,14.182,14.467,14.114,14.287,203132,0
2008-01-30,14.365,15.149,14.274,15.149,190821,0
2008-01-31,15.099,15.42,14.78,15.197,214345,0
2008-02-01,15.126,15.299,14.585,15.299,152901,0
2008-02-04,15.383,15.752,15.064,15.715,148836,0
2008-02-05,15.444,15.653,15.167,15.337,139179,0
2008-02-06,15.188,15.406,15.161,15.21,93599,0
2008-02-07,14.952,15.536,14.952,15.474,161052,0
2008-02-08,15.508,15.785,15.28,15.349,112482,0
2008-02-11,15.243,15.653,15.219,15.523,105711,0
2008-02-12,15.855,16.326,15.646,16.119,176710,0
2008-02-13,16.064,16.225,15.932,16.069,126318,0
2008-02-14,16.126,16.23,15.822,15.938,130451,0
2008-02-15,16.085,16.256,15.62,16.237,150745,0
2008-02-19,16.377,17.001,16.377,16.62,222133,0
2008-02-20,16.501,16.745,16.347,16.582,108708,0
2008-02-21,16.473,16.691,16.377,16.473,95405,0
2008-02-22,16.432,16.521,16.001,16.194,108307,0
2008-02-25,16.404,16.512,16.126,16.404,87261,0
2008-02-26,16.404,16.62,16.23,16.62,84021,0
2008-02-27,16.551,16.652,16.396,16.48,81758,0
2008-02-28,16.632,16.675,16.37,16.451,89421,0
2008-02-29,16.451,16.501,15.932,16.042,122044,0
2008-03-03,16.064,16.064,15.134,15.219,274484,0
2008-03-04,15.267,15.398,14.988,15.23,154834,0
2008-03-05,15.267,15.489,15.237,15.453,79981,0
2008-03-06,15.5,15.724,15.367,15.461,99244,0
2008-03-07,15.427,15.563,15.23,15.237,103476,0
2008-03-10,15.167,15.508,15.072,15.134,83292,0
2008-03-11,15.292,15.702,14.935,15.591,155357,0
2008-03-12,15.474,15.806,15.313,15.591,71352,0
2008-03-13,15.544,15.806,15.267,15.406,245000,0
2008-03-14,15.358,15.551,14.935,15.099,88586,0
2008-03-17,15.093,15.093,14.57,14.815,130267,0
2008-03-18,14.821,15.093,14.821,15.087,64420,0
2008-03-19,15.087,15.361,14.988,15.161,195994,0
2008-03-20,15.119,15.849,14.988,15.785,364182,0
2008-03-24,15.897,16.271,15.793,16.169,154086,0
2008-03-25,16.251,16.271,15.765,15.973,109474,0
2008-03-26,15.752,15.973,15.613,15.765,139506,0
2008-03-27,15.833,16.091,15.715,15.994,124508,0
2008-03-28,15.891,16.264,15.613,15.966,225187,0
2008-03-31,15.883,16.225,15.779,16.132,102695,0
2008-04-01,16.287,16.459,16.209,16.293,165877,0
2008-04-02,16.237,16.293,15.958,16.091,107297,0
2008-04-03,15.91,16.181,15.709,16.113,145132,0
2008-04-04,16.155,16.271,15.988,16.251,87334,0
2008-04-07,16.225,16.271,15.994,16.148,84041,0
2008-04-08,16.078,16.209,15.966,16.169,55434,0
2008-04-09,16.169,16.169,15.752,15.861,110754,0
2008-04-10,15.938,16.021,15.731,15.891,101028,0
2008-04-11,15.861,15.861,15.613,15.731,132156,0
2008-04-14,15.662,15.925,15.646,15.925,77053,0
2008-04-15,16.028,16.028,15.62,15.938,91010,0
2008-04-16,15.981,16.14,15.822,16.14,72200,0
2008-04-17,15.994,16.237,15.981,16.169,97750,0
2008-04-18,16.341,16.628,16.085,16.23,122454,0
2008-04-21,16.334,16.473,16.237,16.396,56434,0
2008-04-22,16.37,16.451,16.148,16.444,86106,0
2008-04-23,16.383,16.48,16.098,16.155,64005,0
2008-04-24,16.132,16.132,15.822,15.958,136362,0
2008-04-25,16.085,16.544,16.085,16.48,103831,0
2008-04-28,16.605,16.713,16.512,16.683,95488,0
2008-04-29,16.632,16.691,16.57,16.582,129855,0
2008-04-30,16.713,16.713,16.32,16.362,115211,0
2008-05-01,15.91,16.225,15.613,15.695,204977,0
2008-05-02,15.738,15.815,15.467,15.613,190115,0
2008-05-05,15.558,16.078,15.558,15.793,137328,0
2008-05-06,16.383,16.383,15.551,15.724,169606,0
2008-05-07,15.683,16.014,15.613,16.008,131099,0
2008-05-08,16.078,16.308,15.958,16.217,120353,0
2008-05-09,16.181,16.551,16.169,16.501,105761,0
2008-05-12,16.62,16.704,16.444,16.613,112579,0
2008-05-13,16.709,16.737,16.444,16.696,117348,0
2008-05-14,16.691,16.737,16.444,16.704,85246,0
2008-05-15,16.72,17.256,16.512,17.145,316569,0
2008-05-16,17.25,17.347,16.683,17.062,208932,0
2008-05-19,16.945,17.096,16.683,16.82,104972,0
2008-05-20,16.827,16.827,16.308,16.521,142928,0
2008-05-21,16.521,16.556,16.313,16.444,177472,0
2008-05-22,16.287,16.459,16.064,16.162,183226,0
2008-05-23,16.202,16.271,15.958,16.021,143781,0
2008-05-27,15.945,16.021,15.891,16.014,138583,0
2008-05-28,15.994,16.244,15.988,16.098,117486,0
2008-05-29,16.098,16.098,15.919,15.973,170437,0
2008-05-30,16.064,16.085,15.849,16.085,113660,0
2008-06-02,16.021,16.14,15.715,15.833,122629,0
2008-06-03,15.771,15.932,15.709,15.765,129845,0
2008-06-04,15.752,15.932,15.523,15.578,146886,0
2008-06-05,15.558,15.903,15.508,15.544,137826,0
2008-06-06,15.695,15.695,15.267,15.299,121950,0
2008-06-09,15.494,15.765,15.023,15.167,351769,0
2008-06-10,14.996,15.494,14.996,15.467,161747,0
2008-06-11,15.406,15.695,15.23,15.243,233624,0
2008-06-12,15.383,15.474,15.197,15.267,121677,0
2008-06-13,15.182,15.251,14.935,14.988,160841,0
2008-06-16,15.023,15.126,14.773,14.85,187209,0
2008-06-17,15.237,15.299,14.78,14.928,119364,0
2008-06-18,14.85,14.919,14.715,14.766,107561,0
2008-06-19,14.834,14.905,14.67,14.85,75252,0
2008-06-20,14.677,14.827,14.378,14.621,153561,0
2008-06-23,14.627,14.655,14.238,14.267,161288,0
2008-06-24,14.26,14.295,13.811,13.811,236552,0
2008-06-25,13.878,14.038,13.773,13.803,258915,0
2008-06-26,13.767,13.803,13.447,13.482,155934,0
2008-06-27,13.419,13.419,13.142,13.178,291449,0
2008-06-30,13.279,13.279,12.885,13.039,320037,0
2008-07-01,13.101,13.419,12.481,12.49,420485,0
2008-07-02,12.588,12.739,12.268,12.387,200940,0
2008-07-03,12.387,12.526,12.143,12.206,128081,0
2008-07-07,12.226,12.412,11.963,12.025,342466,0
2008-07-08,12.073,12.337,12.038,12.177,327430,0
2008-07-09,12.309,12.309,11.838,11.858,184489,0
2008-07-10,11.865,11.865,11.199,11.581,612005,0
2008-07-11,11.555,11.97,11.416,11.783,433624,0
2008-07-14,11.97,12.046,11.518,11.623,366195,0
2008-07-15,11.838,11.901,11.448,11.871,330083,0
2008-07-16,11.746,12.034,11.448,11.95,370871,0
2008-07-17,11.97,12.4,11.894,12.393,280374,0
2008-07-18,12.49,12.732,12.35,12.657,145563,0
2008-07-21,12.627,13.009,12.557,12.727,191262,0
2008-07-22,12.705,13.6,12.643,13.504,220874,0
2008-07-23,13.574,14.107,13.574,14.015,253707,0
2008-07-24,14.015,14.015,13.447,13.56,203412,0
2008-07-25,13.552,13.796,13.468,13.69,144179,0
2008-07-28,14.564,14.564,13.6,13.741,187303,0
2008-07-29,13.767,14.038,13.67,13.94,85946,0
2008-07-30,14.06,14.198,13.947,14.189,89793,0
2008-07-31,14.136,14.461,13.96,14.015,203271,0
2008-08-01,13.758,13.758,13.265,13.434,231500,0
2008-08-04,13.349,13.811,13.274,13.811,159263,0
2008-08-05,14.225,15.745,13.911,15.745,491845,0
2008-08-06,15.23,15.489,14.57,15.461,272025,0
2008-08-07,15.328,15.391,14.793,15.197,181676,0
2008-08-08,15.093,15.474,14.919,15.344,99741,0
2008-08-11,15.398,15.897,15.203,15.785,162354,0
2008-08-12,15.752,15.883,15.613,15.806,166245,0
2008-08-13,15.785,15.785,15.273,15.5,94341,0
2008-08-14,15.528,15.877,15.427,15.829,184542,0
2008-08-15,15.628,16.202,15.467,16.181,300557,0
2008-08-18,16.264,16.354,15.613,16.078,145988,0
2008-08-19,15.76,15.806,15.516,15.523,127148,0
2008-08-20,15.438,15.453,15.105,15.203,102473,0
2008-08-21,15.023,15.126,14.739,14.809,175880,0
2008-08-22,14.919,15.174,14.834,15.079,85738,0
2008-08-25,15.119,15.292,14.661,14.793,177112,0
2008-08-26,14.78,14.815,14.321,14.57,137582,0
2008-08-27,14.482,14.556,14.282,14.397,113268,0
2008-08-28,14.391,14.609,14.306,14.539,47190,0
2008-08-29,14.843,14.865,14.378,14.57,116045,0
2008-09-02,14.556,14.627,14.282,14.461,192422,0
2008-09-03,14.434,14.551,14.225,14.357,81541,0
2008-09-04,14.225,14.336,13.814,14.072,156810,0
2008-09-05,13.836,13.982,13.767,13.947,140986,0
2008-09-08,14.843,14.858,14.378,14.715,262694,0
2008-09-09,14.231,15.328,14.231,15.273,310846,0
2008-09-10,15.267,15.76,15.174,15.731,203501,0
2008-09-11,15.632,15.988,15.258,15.903,366277,0
2008-09-12,15.833,16.008,15.702,15.945,195232,0
2008-09-15,15.42,16.042,15.42,15.702,158642,0
2008-09-16,15.613,15.822,15.391,15.822,225123,0
2008-09-17,15.474,15.938,15.203,15.337,193018,0
2008-09-18,15.412,15.958,15.042,15.467,327181,0
2008-09-19,15.891,16.14,15.842,15.958,227638,0
2008-09-22,15.785,15.793,15.375,15.628,117125,0
2008-09-23,15.558,15.558,15.267,15.273,88408,0
2008-09-24,15.299,15.358,15.23,15.273,95721,0
2008-09-25,15.224,15.32,15.093,15.134,110507,0
2008-09-26,14.897,14.952,14.419,14.578,130991,0
2008-09-29,14.372,14.57,13.71,13.865,225471,0
2008-09-30,13.94,14.57,13.828,14.372,212199,0
2008-10-01,14.372,14.372,13.883,14.26,94021,0
2008-10-02,14.085,14.523,13.843,14.274,164551,0
2008-10-03,14.329,14.329,12.939,12.955,209812,0
2008-10-06,12.677,12.851,11.493,12.412,411772,0
2008-10-07,12.337,12.877,11.47,12.42,313588,0
2008-10-08,12.128,13.004,10.7,12.718,485752,0
2008-10-09,12.657,12.657,9.4916,9.826,561815,0
2008-10-10,9.709,9.929,8.6739,9.64,771817,0
2008-10-13,10.604,12.885,9.958,11.485,294594,0
2008-10-14,12.664,12.664,11.102,11.137,367438,0
2008-10-15,11.38,11.623,10.754,10.934,175186,0
2008-10-16,11.102,11.61,10.52,10.651,241655,0
2008-10-17,10.512,11.29,10.512,11.186,231638,0
2008-10-20,12.232,12.232,11.493,11.642,202823,0
2008-10-21,12.405,12.405,11.642,11.817,143593,0
2008-10-22,12.192,12.192,11.47,11.565,159714,0
2008-10-23,11.581,11.671,10.763,11.428,238681,0
2008-10-24,11.144,11.324,11.068,11.068,246212,0
2008-10-27,11.095,11.261,11.04,11.048,99931,0
2008-10-28,10.923,11.741,10.754,11.61,243999,0
2008-10-29,11.448,12.276,11.206,12.116,127742,0
2008-10-30,12.343,12.343,12.038,12.262,146542,0
2008-10-31,12.316,12.9,12.079,12.831,184537,0
2008-11-03,12.908,12.908,12.206,12.412,171239,0
2008-11-04,12.49,13.065,12.35,12.977,167666,0
2008-11-05,12.977,13.058,12.443,12.927,143798,0
2008-11-06,12.908,13.53,12.246,12.573,281401,0
2008-11-07,12.557,12.557,11.664,12.156,284478,0
2008-11-10,12.136,12.136,10.651,11.095,317748,0
2008-11-11,11.692,11.692,9.4718,10.186,505378,0
2008-11-12,10.221,10.324,9.539,9.615,377592,0
2008-11-13,9.4916,9.577,8.7714,9.4442,425189,0
2008-11-14,9.4442,10.144,9.3051,9.4372,325364,0
2008-11-17,10.049,10.457,9.3743,10.201,572073,0
2008-11-18,10.679,11.095,9.59,10.179,427857,0
2008-11-19,10.026,10.368,8.8682,8.882,262605,0
2008-11-20,8.8255,8.9786,7.8133,8.0215,471600,0
2008-11-21,8.4236,8.6538,7.8062,8.3336,340520,0
2008-11-24,8.3118,8.7159,8.3118,8.6061,304153,0
2008-11-25,8.8469,9.0077,8.536,8.9786,183900,0
2008-11-26,9.1523,9.4995,8.9027,9.3685,187809,0
2008-11-28,9.2015,9.3685,9.0772,9.3247,126753,0
2008-12-01,9.0198,9.2361,8.506,8.506,159702,0
2008-12-02,8.7085,8.7714,8.3965,8.5494,317412,0
2008-12-03,8.5138,8.8052,8.3965,8.7232,157374,0
2008-12-04,8.6739,9.0545,8.4996,8.7714,197322,0
2008-12-05,8.7913,9.3177,8.4863,9.3129,214895,0
2008-12-08,9.539,9.784,9.3177,9.632,307548,0
2008-12-09,9.701,9.736,9.3177,9.3743,177514,0
2008-12-10,9.3879,9.818,9.2207,9.553,168041,0
2008-12-11,9.692,9.723,9.103,9.2631,218233,0
2008-12-12,9.4442,9.4442,8.7777,8.9514,152725,0
2008-12-15,8.8884,9.1247,8.4802,8.6384,196138,0
2008-12-16,8.5289,9.1948,8.5209,9.1247,385436,0
2008-12-17,8.9729,8.9992,8.6384,8.7849,284268,0
2008-12-18,8.9992,8.9992,8.7011,8.7987,180614,0
2008-12-19,8.6676,8.9729,8.6676,8.7285,120770,0
2008-12-22,8.6739,8.7714,8.3266,8.4307,194074,0
2008-12-23,8.3749,8.624,8.3266,8.4863,176860,0
2008-12-24,8.3888,8.5556,8.3475,8.3888,100160,0
2008-12-26,8.3617,8.4996,8.3617,8.4802,84078,0
2008-12-29,8.4996,8.4996,8.3266,8.3888,248176,0
2008-12-30,8.3617,8.6456,8.3266,8.4581,344756,0
2008-12-31,8.3749,8.7367,8.2439,8.6939,357732,0
2009-01-02,8.832,9.3325,8.5289,9.2207,354682,0
2009-01-05,9.2993,9.615,9.1871,9.4916,157483,0
2009-01-06,9.679,9.784,9.4303,9.652,422253,0
2009-01-07,9.4629,9.714,9.3685,9.553,254178,0
2009-01-08,9.553,9.686,9.3177,9.507,307103,0
2009-01-09,9.686,9.686,9.0279,9.0696,328130,0
2009-01-12,9.1467,9.1467,8.8617,9.0198,413508,0
2009-01-13,9.0905,9.4629,8.9861,9.4521,227123,0
2009-01-14,9.4372,9.596,9.1163,9.457,204735,0
2009-01-15,9.553,9.714,9.0279,9.533,286178,0
2009-01-16,9.714,9.747,9.4847,9.584,177218,0
2009-01-20,9.4718,9.577,8.9861,9.0345,199405,0
2009-01-21,9.103,9.507,9.0621,9.4995,178093,0
2009-01-22,9.4916,9.692,9.0279,9.2293,248783,0
2009-01-23,8.9992,8.9992,8.1603,8.2637,544191,0
2009-01-26,8.6739,8.6739,6.9389,7.2926,961309,0
2009-01-27,7.3414,7.9663,7.3414,7.6813,539348,0
2009-01-28,7.952,7.9587,7.4939,7.6676,366542,0
2009-01-29,7.6327,7.6952,7.2789,7.3553,318454,0
2009-01-30,7.6952,7.6952,7.2372,7.4452,379744,0
2009-02-02,7.4384,7.4384,6.9875,7.168,416281,0
2009-02-03,7.1196,7.2581,6.9875,7.1955,276947,0
2009-02-04,7.3066,7.3968,6.9389,6.9738,376809,0
2009-02-05,7.0359,7.1817,6.9389,7.0637,218301,0
2009-02-06,7.0775,7.2652,7.0428,7.1747,370353,0
2009-02-09,7.2926,7.2926,7.0775,7.1955,161771,0
2009-02-10,7.2234,7.2234,6.9251,6.9598,324291,0
2009-02-11,7.5008,7.5008,6.8001,6.8975,348275,0
2009-02-12,6.8975,7.0222,6.3213,7.0011,490273,0
2009-02-13,6.9389,7.0081,6.592,6.6266,353572,0
2009-02-17,6.4463,7.1471,6.4254,6.5365,612644,0
2009-02-18,6.5365,6.9598,6.5365,6.585,372498,0
2009-02-19,6.3559,6.4183,6.1548,6.1754,460800,0
2009-02-20,6.2382,6.2382,5.6066,5.6899,336397,0
2009-02-23,5.8911,5.8911,5.3219,5.3429,270149,0
2009-02-24,5.3151,5.5511,5.3151,5.5302,286017,0
2009-02-25,5.4816,5.6482,5.2666,5.4402,335236,0
2009-02-26,5.4124,5.5996,5.3568,5.3775,194845,0
2009-02-27,5.5441,5.5441,5.2249,5.3291,314497,0
2009-03-02,5.2389,5.2458,4.7602,4.8503,599995,0
2009-03-03,4.8431,4.9333,4.1912,4.2605,749429,0
2009-03-04,4.4754,4.7877,4.2119,4.6975,458249,0
2009-03-05,4.5174,4.5174,4.3021,4.3785,449473,0
2009-03-06,4.3644,4.5517,3.9899,4.1634,423722,0
2009-03-09,4.2187,4.5103,4.1286,4.4198,743991,0
2009-03-10,4.5868,5.4541,4.4409,5.4541,664691,0
2009-03-11,5.5511,5.988,5.2805,5.988,505346,0
2009-03-12,6.113,6.1826,5.683,6.0368,306783,0
2009-03-13,6.1685,6.1754,5.7803,5.988,284280,0
2009-03-16,5.9604,6.3559,5.8218,5.9814,302995,0
2009-03-17,5.9117,6.1964,5.5511,6.1548,273206,0
2009-03-18,6.1201,6.4183,6.0299,6.3629,214013,0
2009-03-19,6.467,6.6751,6.2241,6.2451,246185,0
2009-03-20,6.1754,6.2451,5.898,5.9258,181880,0
2009-03-23,5.9396,6.5225,5.7179,6.5155,254974,0
2009-03-24,6.5225,6.606,6.217,6.3213,176546,0
2009-03-25,6.585,6.8347,6.0368,6.5155,339533,0
2009-03-26,6.592,6.7443,6.3837,6.71,313902,0
2009-03-27,6.4183,6.7652,6.37,6.5503,234999,0
2009-03-30,6.5433,6.5433,6.0437,6.1685,214090,0
2009-03-31,6.1409,6.557,6.1201,6.4463,188033,0
2009-04-01,6.8487,6.8487,6.3837,6.6127,112153,0
2009-04-02,6.9321,7.0428,6.6546,6.8624,245473,0
2009-04-03,6.904,6.9738,6.7863,6.8902,117536,0
2009-04-06,7.2926,7.2926,6.7375,6.9321,188333,0
2009-04-07,6.8694,6.8694,6.5989,6.6405,292341,0
2009-04-08,6.592,6.9321,6.592,6.8902,161634,0
2009-04-09,7.0081,7.251,6.8765,7.0915,235372,0
2009-04-13,7.0846,7.14,6.9389,7.0428,169173,0
2009-04-14,6.8833,7.0984,6.7652,6.8209,177898,0
2009-04-15,6.8765,6.8765,6.5019,6.5989,342215,0
2009-04-16,6.557,6.585,6.3768,6.3909,315705,0
2009-04-17,6.3559,6.6891,6.2937,6.5503,420619,0
2009-04-20,6.4183,6.5019,6.2451,6.2591,343657,0
2009-04-21,6.2382,6.4463,6.1964,6.3909,223748,0
2009-04-22,6.4463,6.9738,6.3491,6.904,469864,0
2009-04-23,6.9113,6.9113,6.6614,6.8556,353530,0
2009-04-24,7.0359,7.0428,6.7236,6.9738,388889,0
2009-04-27,6.9667,7.0359,6.7515,6.9389,406141,0
2009-04-28,6.7863,7.1887,6.7863,7.029,174578,0
2009-04-29,7.4593,7.7441,7.0846,7.6397,399461,0
2009-04-30,7.7854,8.3617,7.6813,7.9036,250089,0
2009-05-01,7.9036,7.9796,7.4871,7.5427,136333,0
2009-05-04,7.6258,7.6467,7.2858,7.6119,186173,0
2009-05-05,7.1471,7.7368,7.1471,7.4593,152179,0
2009-05-06,7.7995,7.7995,7.2234,7.4314,303967,0
2009-05-07,7.6258,7.8408,7.5008,7.5981,311036,0
2009-05-08,7.6467,8.1459,7.6397,8.1459,153196,0
2009-05-11,7.9796,7.9796,7.6537,7.7158,144552,0
2009-05-12,7.9036,7.9729,7.4593,7.6397,186592,0
2009-05-13,7.6327,7.6327,7.3553,7.4384,192540,0
2009-05-14,7.3898,7.6744,7.3898,7.6676,173409,0
2009-05-15,7.591,8.0702,7.591,8.0636,266830,0
2009-05-18,8.4996,8.7085,7.8548,7.9101,208020,0
2009-05-19,8.0491,8.2155,7.9316,7.945,158620,0
2009-05-20,7.952,8.2301,7.8475,7.9175,145436,0
2009-05-21,7.7368,8.0567,7.6676,7.7714,127364,0
2009-05-22,7.8615,7.8896,7.5427,7.591,157918,0
2009-05-26,7.7995,8.2922,7.7368,8.0975,150494,0
2009-05-27,8.1815,8.1815,7.6813,7.8896,256028,0
2009-05-28,7.8823,8.0281,7.7229,8.0004,105661,0
2009-05-29,7.945,8.2155,7.9101,8.1119,124216,0
2009-06-01,8.1526,8.3266,8.1263,8.3266,130561,0
2009-06-02,8.3546,8.3617,8.0425,8.1603,116318,0
2009-06-03,8.2085,8.2085,7.9316,8.0567,125345,0
2009-06-04,8.1119,8.1603,7.8688,7.952,96565,0
2009-06-05,7.9796,8.139,7.8756,7.9587,152977,0
2009-06-08,7.8548,7.9101,7.7368,7.8133,177807,0
2009-06-09,7.8408,7.8823,7.6882,7.7645,100055,0
2009-06-10,7.8756,7.8896,7.6397,7.827,144310,0
2009-06-11,7.7925,8.0829,7.6744,8.0702,190229,0
2009-06-12,7.8896,8.2155,7.8896,8.1187,116399,0
2009-06-15,8.0138,8.0215,7.6537,7.7441,195021,0
2009-06-16,8.1119,8.1119,7.6467,7.709,152213,0
2009-06-17,7.6397,7.709,7.5565,7.6258,97696,0
2009-06-18,7.5702,7.7714,7.4939,7.7299,129968,0
2009-06-19,7.827,7.8962,7.7368,7.8756,64423,0
2009-06-22,7.7645,7.7645,7.4384,7.4593,107128,0
2009-06-23,7.4247,7.5289,7.2858,7.4384,181640,0
2009-06-24,7.4314,7.6119,7.3968,7.4939,122442,0
2009-06-25,7.383,7.5981,7.3761,7.508,101191,0
2009-06-26,7.6813,7.6813,7.2858,7.3274,220655,0
2009-06-29,7.508,7.5146,7.3066,7.4593,120134,0
2009-06-30,7.591,7.6258,7.2996,7.591,224749,0
2009-07-01,7.6327,7.9101,7.4663,7.5497,145057,0
2009-07-02,7.3553,7.4871,7.1124,7.2858,184633,0
2009-07-06,7.1471,7.2858,6.9598,7.1471,153643,0
2009-07-07,7.0984,7.244,6.9875,7.029,135297,0
2009-07-08,6.9875,7.1054,6.6614,7.0152,267303,0
2009-07-09,6.9875,7.0706,6.8209,6.9875,143996,0
2009-07-10,6.9113,7.0428,6.8347,7.0359,183307,0
2009-07-13,7.0081,7.3066,6.9389,7.0775,247310,0
2009-07-14,7.1124,7.3206,6.9527,7.1887,148582,0
2009-07-15,7.1887,7.4939,7.1471,7.3553,170923,0
2009-07-16,7.2926,7.4801,7.1747,7.3346,221701,0
2009-07-17,7.3206,7.3761,7.2026,7.251,96071,0
2009-07-20,7.2858,7.5218,7.2372,7.3623,148290,0
2009-07-21,7.5218,7.5218,7.1955,7.244,206597,0
2009-07-22,7.2996,7.5218,7.244,7.3553,294517,0
2009-07-23,7.4384,7.4593,7.2789,7.4177,263112,0
2009-07-24,7.4663,7.4663,7.251,7.3134,244977,0
2009-07-27,7.4593,7.82,7.4593,7.7786,278071,0
2009-07-28,7.82,8.0004,7.8062,7.9663,125380,0
2009-07-29,7.8548,8.0491,7.6397,7.9587,215758,0
2009-07-30,7.9587,8.1526,7.9036,8.0425,130753,0
2009-07-31,8.0425,8.2233,7.9587,8.1603,133322,0
2009-08-03,8.1187,8.3266,7.9241,8.2852,204490,0
2009-08-04,7.709,8.1042,7.251,7.5772,706080,0
2009-08-05,7.5702,7.6744,7.251,7.5632,248618,0
2009-08-06,7.6258,7.7299,7.3206,7.3761,241469,0
2009-08-07,7.5772,7.6882,7.4663,7.591,134322,0
2009-08-10,7.591,7.591,7.3553,7.4247,179904,0
2009-08-11,7.3968,7.6327,7.2652,7.605,193822,0
2009-08-12,7.6187,8.1322,7.3898,7.4107,417169,0
2009-08-13,7.4107,7.8615,7.2858,7.605,271403,0
2009-08-14,7.6258,7.6258,7.383,7.6119,178787,0
2009-08-17,7.945,8.2301,7.6327,8.2301,316170,0
2009-08-18,8.2991,8.2991,7.6187,7.6397,250263,0
2009-08-19,7.7158,7.7158,7.4593,7.6604,161675,0
2009-08-20,7.9729,7.9729,7.4939,7.5008,136942,0
2009-08-21,7.7995,7.8756,7.5632,7.8615,245393,0
2009-08-24,7.827,8.1526,7.8062,7.9036,188757,0
2009-08-25,8.0702,8.1322,7.9729,8.0702,167883,0
2009-08-26,7.9871,7.9871,7.591,7.709,250588,0
2009-08-27,7.7645,7.8548,7.4939,7.7021,173229,0
2009-08-28,7.5218,7.7158,7.4314,7.6676,260106,0
2009-08-31,7.7021,7.7021,7.5289,7.6537,148025,0
2009-09-01,7.5981,7.7158,6.9389,6.9875,527437,0
2009-09-02,6.9527,6.9943,6.5155,6.8624,679158,0
2009-09-03,6.8694,7.0152,6.564,6.578,563171,0
2009-09-04,6.5294,6.828,6.5225,6.7515,236067,0
2009-09-08,6.9389,6.9738,6.6546,6.7515,310475,0
2009-09-09,6.7031,6.904,6.6614,6.8694,255622,0
2009-09-10,6.8902,6.9321,6.7306,6.8069,228937,0
2009-09-11,6.8556,6.8624,6.6962,6.7443,139585,0
2009-09-14,6.6962,7.0081,6.6962,6.9527,260868,0
2009-09-15,6.904,7.2581,6.904,7.1196,274281,0
2009-09-16,7.244,7.4384,7.0775,7.3761,292459,0
2009-09-17,7.4593,7.508,7.3414,7.4871,303686,0
2009-09-18,7.4801,7.7368,7.2858,7.7368,456780,0
2009-09-21,7.8062,7.8062,7.4593,7.5146,257637,0
2009-09-22,7.4384,7.6327,7.4107,7.5702,183446,0
2009-09-23,7.5427,7.6327,7.4314,7.4384,136011,0
2009-09-24,7.4247,7.4871,7.2858,7.3346,134667,0
2009-09-25,7.3274,7.4524,7.2234,7.251,154611,0
2009-09-28,7.251,7.3761,7.251,7.2652,215008,0
2009-09-29,7.3553,7.3553,7.1887,7.3066,147335,0
2009-09-30,7.2996,7.3484,7.1124,7.3066,168524,0
2009-10-01,7.2372,7.5218,7.1471,7.1747,171423,0
2009-10-02,7.1611,7.1611,6.946,7.0152,158593,0
2009-10-05,6.9738,7.2026,6.9738,7.1333,143083,0
2009-10-06,7.2094,7.2652,7.0428,7.1333,138277,0
2009-10-07,7.0706,7.1124,6.9806,7.0637,166746,0
2009-10-08,7.1124,7.1196,6.9738,7.0775,153475,0
2009-10-09,7.0496,7.2026,7.0222,7.1538,175893,0
2009-10-12,7.1955,7.4524,7.1955,7.3274,174855,0
2009-10-13,7.3553,7.3553,7.0428,7.1471,234565,0
2009-10-14,7.3414,7.3968,7.1263,7.3693,182823,0
2009-10-15,7.2926,7.5565,7.2926,7.3968,189574,0
2009-10-16,7.3553,7.3553,7.2026,7.2652,147388,0
2009-10-19,7.2858,7.4871,7.2858,7.383,178037,0
2009-10-20,7.3553,7.3623,7.1333,7.1471,205808,0
2009-10-21,7.1333,7.4314,7.0428,7.0706,874303,0
2009-10-22,7.0984,7.1817,7.0775,7.1263,182853,0
2009-10-23,7.2789,7.2789,7.14,7.168,337463,0
2009-10-26,7.168,7.2996,7.0915,7.1747,294660,0
2009-10-27,7.1263,7.2719,7.0984,7.1263,182704,0
2009-10-28,7.1471,7.1747,6.8001,6.8556,353992,0
2009-10-29,7.0081,7.0846,6.8833,6.904,366340,0
2009-10-30,6.9389,7.0496,6.904,6.946,280479,0
2009-11-02,6.8902,6.8902,6.564,6.606,336634,0
2009-11-03,6.37,6.4045,4.6144,4.8503,4245244,0
2009-11-04,4.9611,5.232,4.8573,5.1138,1703291,0
2009-11-05,4.8711,5.0306,4.8363,4.892,1499967,0
2009-11-06,5.1138,5.1347,4.6975,4.7533,887803,0
2009-11-09,4.8227,5.0792,4.5517,4.6006,1040509,0
2009-11-10,4.6006,4.6006,4.3369,4.3715,992072,0
2009-11-11,4.4059,4.4339,4.1982,4.2326,1377089,0
2009-11-12,4.2257,4.5312,4.1843,4.5103,917315,0
2009-11-13,4.5312,4.5798,4.3854,4.4409,1128075,0
2009-11-16,4.656,4.8849,4.5174,4.7324,1150470,0
2009-11-17,4.8018,4.892,4.7324,4.8711,549939,0
2009-11-18,4.9611,4.9611,4.8156,4.8503,509829,0
2009-11-19,4.8227,5.0031,4.7602,4.982,462800,0
2009-11-20,4.9751,5.0653,4.9265,5.0514,478708,0
2009-11-23,5.0653,5.2527,5.0306,5.2389,449188,0
2009-11-24,5.2666,5.4193,5.1765,5.3363,478659,0
2009-11-25,5.3915,5.6691,5.3082,5.5859,560566,0
2009-11-27,5.5094,5.7594,5.5023,5.7316,249535,0
2009-11-30,5.8218,5.8218,5.4816,5.7246,554530,0
2009-12-01,5.7246,6.0715,5.662,6.0575,661411,0
2009-12-02,5.9814,6.0648,5.8218,5.8841,440528,0
2009-12-03,5.9396,6.0368,5.8286,5.9814,584974,0
2009-12-04,5.9951,6.1826,5.9814,6.1616,347553,0
2009-12-07,6.0368,6.2241,5.8703,6.1339,478805,0
2009-12-08,6.023,6.2241,5.9673,6.1826,377324,0
2009-12-09,6.2033,6.2101,5.9467,6.1754,451314,0
2009-12-10,6.1826,6.2241,6.1409,6.1826,382882,0
2009-12-11,6.1548,6.3213,6.1548,6.2937,348118,0
2009-12-14,6.4392,6.4392,6.2241,6.2727,317063,0
2009-12-15,6.217,6.2869,6.1063,6.252,312197,0
2009-12-16,6.2451,6.3144,6.2382,6.3005,481468,0
2009-12-17,7.7575,7.8133,7.7368,7.7714,8687638,0
2009-12-18,7.7786,7.7925,7.7441,7.7441,2261663,0
2009-12-21,7.7714,7.7995,7.7441,7.7995,1115359,0
2009-12-22,7.7925,7.9101,7.7854,7.9036,1472515,0
2009-12-23,7.8133,7.8688,7.7925,7.8062,616767,0
2009-12-24,7.7575,7.8408,7.7575,7.8408,460849,0
2009-12-28,7.8408,7.8756,7.82,7.8756,494945,0
2009-12-29,7.8475,7.9101,7.827,7.9101,507749,0
2009-12-30,7.8408,7.9101,7.8408,7.8615,885564,0
2009-12-31,7.8548,7.9175,7.8475,7.9175,432272,0
2010-01-04,7.8548,7.9587,7.8548,7.8896,2022672,0
2010-01-05,7.8548,7.9729,7.8548,7.945,1054898,0
2010-01-06,7.9241,8.2155,7.9175,8.0702,1961888,0
2010-01-07,8.0975,8.2155,8.0908,8.1892,1535731,0
2010-01-08,8.1263,8.2499,8.0425,8.2233,1115040,0
2010-01-11,8.1459,8.3118,8.0491,8.3118,1568314,0
2010-01-12,8.2017,8.3336,8.0702,8.0763,1761765,0
2010-01-13,8.0829,8.3057,8.0829,8.2301,1310350,0
2010-01-14,8.2568,8.3118,8.1815,8.3118,1190125,0
2010-01-15,8.1603,8.3188,8.1526,8.2706,1088569,0
2010-01-19,8.139,8.2922,8.0975,8.2852,1069562,0
2010-01-20,8.2568,8.4581,8.1603,8.4581,1376719,0
2010-01-21,8.4093,8.5556,8.2922,8.4724,891040,0
2010-01-22,8.4093,9.4096,8.3965,8.7849,2480443,0
2010-01-25,8.6676,8.8884,8.3617,8.8682,1412227,0
2010-01-26,8.3965,8.9159,8.3336,8.7777,2091096,0
2010-01-27,8.6939,8.9093,8.5979,8.7159,2200608,0
2010-01-28,8.6676,8.8469,8.5755,8.624,993915,0
2010-01-29,8.624,8.6384,8.4581,8.536,833591,0
2010-02-01,8.5138,8.5683,8.466,8.5138,826588,0
2010-02-02,8.4448,8.5621,8.4093,8.4581,1416195,0
2010-02-03,8.4581,8.4581,8.2784,8.3818,828808,0
2010-02-04,8.2991,8.3687,8.2233,8.2637,960441,0
2010-02-05,8.2852,8.3266,8.1671,8.2155,853852,0
2010-02-08,8.2568,8.3057,8.2017,8.2301,569267,0
2010-02-09,8.1892,8.3266,8.1892,8.2499,689546,0
2010-02-10,8.2085,8.2233,7.9663,7.9796,691405,0
2010-02-11,7.9938,8.0636,7.8408,7.9316,650373,0
2010-02-12,7.9101,8.0138,7.9036,7.9384,513566,0
2010-02-16,7.945,8.0138,7.7854,7.82,448038,0
2010-02-17,7.8408,7.9241,7.7645,7.9241,458276,0
2010-02-18,7.9101,7.9384,7.8615,7.8756,334042,0
2010-02-19,7.8962,7.8962,7.8133,7.8475,255433,0
2010-02-22,7.8548,7.8548,7.7786,7.7854,278150,0
2010-02-23,7.7714,7.8408,7.5772,7.82,532401,0
2010-02-24,7.82,7.9241,7.6813,7.8962,428344,0
2010-02-25,7.82,7.8962,7.709,7.7925,167284,0
2010-02-26,7.7441,7.7854,7.7021,7.7441,292532,0
2010-03-01,7.7299,7.8475,7.709,7.8133,395248,0
2010-03-02,7.7714,7.8133,7.7021,7.8062,266126,0
2010-03-03,7.7645,7.7786,7.6467,7.6676,333046,0
2010-03-04,7.6604,7.7995,7.6467,7.6744,265892,0
2010-03-05,7.6744,7.7368,7.6119,7.709,456613,0
2010-03-08,7.7368,7.7645,7.6676,7.7021,194804,0
2010-03-09,7.6813,7.7299,7.6327,7.709,395878,0
2010-03-10,7.7229,7.7786,7.709,7.7368,305060,0
2010-03-11,7.7021,7.8475,7.6744,7.7995,707923,0
2010-03-12,7.7645,7.827,7.7158,7.7299,266748,0
2010-03-15,7.6952,8.6739,7.6952,8.4934,3316461,0
2010-03-16,8.4724,8.5494,8.3415,8.466,682934,0
2010-03-17,8.466,8.6676,8.0215,8.3266,2307859,0
2010-03-18,8.3818,8.3888,8.194,8.3415,555260,0
2010-03-19,8.3266,8.3336,8.1526,8.1746,327552,0
2010-03-22,8.1526,8.3965,8.1187,8.1322,247882,0
2010-03-23,8.194,8.3188,8.0491,8.1263,268293,0
2010-03-24,8.1526,8.194,8.0975,8.1042,170553,0
2010-03-25,8.1459,8.1892,8.1042,8.1119,245484,0
2010-03-26,8.0975,8.1526,8.0567,8.1187,167133,0
2010-03-29,8.0763,8.1187,8.0491,8.0567,362303,0
2010-03-30,8.0491,8.2233,8.0491,8.2085,253500,0
2010-03-31,8.1892,8.2852,7.9663,8.2852,351025,0
2010-04-01,8.2499,8.4307,8.1459,8.3336,357424,0
2010-04-05,8.2991,8.4934,8.0829,8.466,970227,0
2010-04-06,7.7995,8.7421,7.7786,8.5836,3390760,0
2010-04-07,8.8617,9.0198,8.6177,8.9299,1745905,0
2010-04-08,8.8469,9.0077,8.6676,8.9448,1020417,0
2010-04-09,8.9093,9.791,8.8255,9.791,1235438,0
2010-04-12,9.747,10.375,9.686,9.852,1344962,0
2010-04-13,9.852,10.07,9.4847,9.971,774552,0
2010-04-14,10.026,10.612,9.999,10.612,775161,0
2010-04-15,10.56,10.72,10.234,10.588,559350,0
2010-04-16,10.498,10.568,10.284,10.408,836385,0
2010-04-19,10.36,10.679,10.055,10.394,497398,0
2010-04-20,10.339,10.52,10.291,10.319,486195,0
2010-04-21,10.25,10.408,10.088,10.324,308323,0
2010-04-22,10.25,10.498,10.234,10.438,366970,0
2010-04-23,10.506,10.959,10.25,10.826,799108,0
2010-04-26,10.728,10.777,10.457,10.615,286168,0
2010-04-27,10.477,10.568,10.125,10.125,353719,0
2010-04-28,10.165,10.344,9.915,10.333,311523,0
2010-04-29,10.451,10.581,10.324,10.526,546854,0
2010-04-30,10.422,10.52,9.95,10.026,926638,0
2010-05-03,9.999,10.324,9.909,10.138,276999,0
2010-05-04,10.095,10.186,9.826,9.88,211207,0
2010-05-05,9.841,9.841,9.539,9.646,999584,0
2010-05-06,9.539,10.007,9.2015,9.909,631345,0
2010-05-07,9.811,9.971,9.1726,9.507,403312,0
2010-05-10,9.866,9.866,9.3403,9.527,495023,0
2010-05-11,9.646,9.791,9.3129,9.4017,474984,0
2010-05-12,9.4718,9.709,9.4718,9.523,397517,0
2010-05-13,9.4372,9.701,9.3471,9.457,216906,0
2010-05-14,9.4017,9.4017,9.1726,9.3812,504598,0
2010-05-17,9.3617,9.686,9.0413,9.3325,364336,0
2010-05-18,9.3177,9.66,9.2698,9.457,345542,0
2010-05-19,9.4768,9.4768,8.882,9.159,524430,0
2010-05-20,8.882,9.1667,8.7913,9.0198,321363,0
2010-05-21,8.8469,9.0545,8.5908,8.9093,410388,0
2010-05-24,8.8126,9.0279,8.8126,9.0198,139236,0
2010-05-25,8.7285,8.8469,8.4236,8.7567,317793,0
2010-05-26,8.7849,8.9917,8.7632,8.8126,129178,0
2010-05-27,8.8682,9.0545,8.8682,8.9917,114964,0
2010-05-28,8.9861,9.1247,8.7567,8.7987,84033,0
2010-06-01,9.0839,9.0839,8.5908,8.7777,153932,0
2010-06-02,8.7913,8.8201,8.5908,8.7632,136819,0
2010-06-03,8.8469,9.0279,8.5422,9.0198,252723,0
2010-06-04,8.8617,9.2361,8.7714,8.9589,259423,0
2010-06-07,8.9159,8.9861,8.2706,8.3687,371957,0
2010-06-08,8.4093,8.4093,7.8756,8.3188,609055,0
2010-06-09,8.3546,8.8884,8.3546,8.5422,151984,0
2010-06-10,8.6115,9.1667,8.3266,9.0413,326212,0
2010-06-11,8.9514,9.2993,8.8052,9.1523,197852,0
2010-06-14,9.159,9.2993,8.7503,8.7913,331481,0
2010-06-15,8.8682,9.1726,8.832,9.0972,274219,0
2010-06-16,8.9644,9.0198,8.7011,8.8756,153930,0
2010-06-17,8.8543,9.1247,8.6115,8.9093,144872,0
2010-06-18,8.9027,9.0198,8.7232,8.7421,105058,0
2010-06-21,8.7421,8.7777,8.3266,8.3336,147801,0
2010-06-22,8.3266,8.6538,8.2991,8.3266,162532,0
2010-06-23,8.3336,8.7085,8.2233,8.5138,168336,0
2010-06-24,8.4368,8.4724,8.2017,8.3965,213147,0
2010-06-25,8.3617,8.9299,8.2784,8.5621,239163,0
2010-06-28,8.5979,8.6456,8.2991,8.5209,144815,0
2010-06-29,8.3415,8.5494,8.2439,8.4934,287144,0
2010-06-30,8.5279,8.5674,8.2475,8.5484,198225,0
2010-07-01,8.5683,8.8884,8.1892,8.4581,266902,0
2010-07-02,8.4236,8.466,8.139,8.1892,125628,0
2010-07-06,8.2085,8.5556,8.0138,8.2784,320782,0
2010-07-07,8.2922,8.4448,8.1119,8.4307,227315,0
2010-07-08,8.3965,9.0198,8.3687,8.8404,370640,0
2010-07-09,8.8201,8.9644,8.5836,8.8469,401197,0
2010-07-12,8.7632,8.7913,8.4863,8.7011,324866,0
2010-07-13,8.8949,8.9861,8.6177,8.7285,739705,0
2010-07-14,8.6802,9.0545,8.6802,9.0198,476565,0
2010-07-15,8.9644,9.0198,8.7232,9.0198,151786,0
2010-07-16,8.9589,9.0839,8.8756,9.0198,156518,0
2010-07-19,9.0198,9.1871,8.9243,9.1871,173532,0
2010-07-20,9.0413,9.2293,8.882,9.1726,159791,0
2010-07-21,9.1793,9.2361,8.9917,9.1096,161423,0
2010-07-22,9.1163,9.3685,9.1163,9.3539,170247,0
2010-07-23,9.2787,9.714,9.2698,9.692,241220,0
2010-07-26,9.665,9.778,9.604,9.709,177628,0
2010-07-27,9.701,9.747,9.539,9.609,114176,0
2010-07-28,9.615,9.679,9.457,9.547,96036,0
2010-07-29,9.609,9.692,9.4995,9.577,107847,0
2010-07-30,9.4096,9.646,9.2293,9.3685,145121,0
2010-08-02,9.3812,9.539,9.2293,9.527,199835,0
2010-08-03,9.609,9.679,9.3325,9.4442,153463,0
2010-08-04,9.3879,9.523,9.2698,9.2787,120859,0
2010-08-05,9.2149,9.2554,8.7632,9.0696,226737,0
2010-08-06,8.9786,9.2293,8.7503,9.0345,170912,0
2010-08-09,9.0279,9.0469,8.882,8.9514,121321,0
2010-08-10,8.8126,9.0077,8.6456,8.9093,137497,0
2010-08-11,8.7714,8.8126,8.5683,8.7503,141454,0
2010-08-12,8.6061,8.9514,8.4863,8.7714,189395,0
2010-08-13,8.7232,8.8617,8.5556,8.6456,137401,0
2010-08-16,8.5979,8.7232,8.3546,8.5494,114719,0
2010-08-17,8.5683,8.8682,8.506,8.6456,219163,0
2010-08-18,8.6739,8.7913,8.5494,8.6456,65805,0
2010-08-19,8.5683,8.6676,8.4093,8.466,90215,0
2010-08-20,8.4093,8.4448,8.1187,8.3266,161372,0
2010-08-23,8.3266,8.3965,8.0975,8.1526,166628,0
2010-08-24,8.0425,8.2085,7.8756,7.9587,166945,0
2010-08-25,7.8962,7.9729,7.7575,7.9587,154942,0
2010-08-26,8.0215,8.0347,7.6676,7.827,100503,0
2010-08-27,7.827,8.0829,7.7507,7.9384,166501,0
2010-08-30,7.8756,7.945,7.7441,7.7575,100682,0
2010-08-31,7.7431,7.9529,7.6238,7.9529,134298,0
2010-09-01,8.0072,8.2017,7.9384,8.1526,133484,0
2010-09-02,8.1119,8.3617,8.0829,8.2991,89369,0
2010-09-03,8.3336,8.5621,8.2852,8.3188,86353,0
2010-09-07,8.2439,8.3617,8.0763,8.0829,62364,0
2010-09-08,8.0491,8.3818,8.0347,8.2155,107694,0
2010-09-09,8.2362,8.2568,7.9241,8.1459,78898,0
2010-09-10,8.1042,8.4802,8.1042,8.3687,159828,0
2010-09-13,8.4028,8.451,8.1892,8.3266,151368,0
2010-09-14,8.2784,8.536,8.1815,8.2784,265148,0
2010-09-15,8.3617,8.4174,8.2362,8.2706,71999,0
2010-09-16,8.2362,8.466,8.194,8.4028,304206,0
2010-09-17,8.466,8.5621,8.4028,8.5621,173864,0
2010-09-20,8.536,8.7849,8.536,8.6676,248574,0
2010-09-21,8.6865,8.7849,8.6384,8.7159,102947,0
2010-09-22,8.6676,8.7567,8.6676,8.7232,72996,0
2010-09-23,8.6177,8.8543,8.5755,8.6538,108710,0
2010-09-24,8.6865,8.7777,8.6456,8.7567,96093,0
2010-09-27,8.7232,8.8469,8.7232,8.7632,55735,0
2010-09-28,8.7285,8.9159,8.6177,8.8884,102780,0
2010-09-29,8.8255,9.0198,8.8255,8.9992,81505,0
2010-09-30,9.0225,9.2112,8.9739,9.1966,201352,0
2010-10-01,9.1726,9.4234,8.9729,9.4017,181520,0
2010-10-04,9.2837,9.4017,9.2631,9.3129,115299,0
2010-10-05,9.584,9.714,9.4372,9.604,714201,0
2010-10-06,9.577,9.714,9.4718,9.577,874235,0
2010-10-07,9.623,9.623,9.4372,9.4847,89723,0
2010-10-08,9.457,9.577,9.4372,9.4847,129603,0
2010-10-11,9.4629,9.507,9.3051,9.3539,123523,0
2010-10-12,9.2915,9.4521,9.2207,9.4017,228565,0
2010-10-13,9.4234,9.539,9.2993,9.4521,99458,0
2010-10-14,9.4017,9.4995,9.3471,9.4017,125193,0
2010-10-15,9.4847,9.874,9.3403,9.652,188757,0
2010-10-18,9.615,9.915,9.457,9.723,362001,0
2010-10-19,9.646,9.818,9.3051,9.709,116904,0
2010-10-20,9.723,9.833,9.615,9.64,84160,0
2010-10-21,9.66,9.874,9.4234,9.4372,251632,0
2010-10-22,9.4442,9.577,9.2993,9.4629,79914,0
2010-10-25,9.4718,10.026,9.4718,9.909,229218,0
2010-10-26,9.852,10.165,9.804,10.088,253334,0
2010-10-27,10.095,10.144,10.062,10.07,119704,0
2010-10-28,10.088,10.132,9.784,9.841,114506,0
2010-10-29,9.769,9.916,9.524,9.69,120937,0
2010-11-01,9.73,9.86,9.609,9.672,110584,0
2010-11-02,9.878,10.131,9.809,9.991,196777,0
2010-11-03,10.007,10.062,9.77,10.013,136698,0
2010-11-04,10.151,10.186,10.04,10.132,236081,0
2010-11-05,10.111,10.339,9.993,10.102,191869,0
2010-11-08,10.082,10.588,10.082,10.471,305373,0
2010-11-09,10.462,10.505,10.227,10.319,110117,0
2010-11-10,10.339,10.651,10.339,10.568,182746,0
2010-11-11,10.56,10.964,10.546,10.872,300555,0
2010-11-12,10.839,10.941,10.422,10.526,139260,0
2010-11-15,10.492,10.685,10.368,10.422,142199,0
2010-11-16,10.375,10.375,9.958,9.985,167027,0
2010-11-17,9.993,9.999,9.818,9.909,117439,0
2010-11-18,9.965,10.298,9.965,10.201,197782,0
2010-11-19,10.25,10.324,10.151,10.256,147934,0
2010-11-22,10.207,10.505,10.201,10.36,269844,0
2010-11-23,10.201,10.505,10.138,10.179,145809,0
2010-11-24,10.27,10.368,10.055,10.262,116398,0
2010-11-26,10.207,10.275,10.102,10.138,52751,0
2010-11-29,10.186,10.262,9.896,10.221,193702,0
2010-11-30,10.125,10.304,9.948,10.214,362684,0
2010-12-01,10.049,10.353,9.993,10.27,372675,0
2010-12-02,10.25,10.604,10.144,10.408,322944,0
2010-12-03,10.375,10.679,10.368,10.408,189368,0
2010-12-06,10.319,10.477,10.303,10.344,178013,0
2010-12-07,10.368,10.451,10.165,10.201,317956,0
2010-12-08,10.201,10.27,10.007,10.241,394491,0
2010-12-09,10.262,10.324,10.062,10.27,328872,0
2010-12-10,10.27,10.298,10.144,10.262,126828,0
2010-12-13,10.25,10.27,10.033,10.07,87884,0
2010-12-14,10.111,10.344,10.062,10.144,97046,0
2010-12-15,10.36,10.554,10.165,10.221,338589,0
2010-12-16,10.25,10.333,10.039,10.221,160267,0
2010-12-17,10.165,10.221,10.111,10.221,126814,0
2010-12-20,10.234,10.36,10.062,10.138,228743,0
2010-12-21,10.132,10.193,10.062,10.165,149102,0
2010-12-22,10.157,10.444,10.102,10.344,144817,0
2010-12-23,10.401,10.576,10.201,10.311,147414,0
2010-12-27,10.262,10.568,10.234,10.477,114063,0
2010-12-28,10.462,10.692,10.444,10.581,162334,0
2010-12-29,10.579,10.93,10.403,10.823,215868,0
2010-12-30,10.804,10.816,10.453,10.495,231381,0
2010-12-31,10.576,10.633,10.445,10.518,206104,0
2011-01-03,10.615,10.817,10.429,10.651,115540,0
2011-01-04,10.685,10.916,10.665,10.817,359378,0
2011-01-05,10.658,11.275,10.658,11.261,409079,0
2011-01-06,11.275,12.055,11.275,11.838,452240,0
2011-01-07,11.858,11.865,11.423,11.704,172650,0
2011-01-10,11.635,11.865,11.448,11.768,137098,0
2011-01-11,11.823,11.976,11.746,11.97,92408,0
2011-01-12,11.984,12.393,11.984,12.213,155556,0
2011-01-13,12.213,12.519,12.185,12.481,278430,0
2011-01-14,12.526,12.596,12.481,12.504,180406,0
2011-01-18,12.464,12.541,11.963,12.513,229435,0
2011-01-19,12.484,12.5,12.289,12.422,343675,0
2011-01-20,12.365,12.365,12.038,12.156,164899,0
2011-01-21,12.199,12.428,12.171,12.199,205806,0
2011-01-24,12.163,12.365,12.128,12.302,89513,0
2011-01-25,12.316,12.463,12.018,12.316,185537,0
2011-01-26,12.316,12.481,12.171,12.262,189299,0
2011-01-27,12.276,12.302,12.073,12.199,105757,0
2011-01-28,12.213,12.213,11.602,11.865,208859,0
2011-01-31,11.882,12.42,11.766,12.34,272453,0
2011-02-01,12.412,12.481,12.171,12.435,151429,0
2011-02-02,12.393,12.664,12.393,12.643,146025,0
2011-02-03,12.599,12.82,12.458,12.568,85423,0
2011-02-04,12.573,12.713,12.435,12.62,71383,0
2011-02-07,12.573,12.838,12.42,12.588,173429,0
2011-02-08,12.538,12.838,12.504,12.795,117463,0
2011-02-09,12.745,13.329,12.69,13.204,373682,0
2011-02-10,13.056,13.31,12.889,13.125,135826,0
2011-02-11,13.042,13.537,12.834,13.378,311917,0
2011-02-14,13.419,13.741,13.189,13.615,273525,0
2011-02-15,13.329,13.872,13.074,13.741,291105,0
2011-02-16,13.797,13.879,13.574,13.751,251080,0
2011-02-18,13.78,13.879,13.78,13.858,111004,0
2011-02-22,13.741,13.866,13.371,13.622,174404,0
2011-02-23,13.614,13.711,13.232,13.544,152865,0
2011-02-24,13.515,13.704,13.335,13.364,157517,0
2011-02-25,13.489,13.803,13.272,13.31,167596,0
2011-02-28,13.296,13.731,13.296,13.665,164295,0
2011-03-01,13.648,13.822,13.607,13.685,231002,0
2011-03-02,13.704,13.837,13.656,13.815,190473,0
2011-03-03,13.885,13.912,13.773,13.822,88637,0
2011-03-04,13.822,13.866,13.741,13.829,89093,0
2011-03-07,13.858,13.866,13.585,13.751,161597,0
2011-03-08,13.815,13.873,13.751,13.788,86013,0
2011-03-09,13.797,13.843,13.648,13.711,234130,0
2011-03-10,13.585,13.585,13.257,13.433,156162,0
2011-03-11,13.335,13.544,13.327,13.433,119845,0
2011-03-14,13.302,13.46,13.272,13.302,183109,0
2011-03-15,12.889,13.182,12.352,13.125,224017,0
2011-03-16,12.993,13.31,12.804,12.889,175140,0
2011-03-17,13.037,13.296,12.958,12.974,116539,0
2011-03-18,13.232,13.272,13.022,13.232,171505,0
2011-03-21,13.404,13.685,13.314,13.677,103802,0
2011-03-22,13.677,13.812,13.257,13.385,185382,0
2011-03-23,13.566,13.614,13.314,13.489,156699,0
2011-03-24,13.148,13.585,13.148,13.321,219738,0
2011-03-25,13.335,13.797,13.113,13.51,100736,0
2011-03-28,13.503,13.741,13.378,13.378,87527,0
2011-03-29,13.31,13.411,13.232,13.257,83230,0
2011-03-30,13.195,13.364,13.182,13.31,39196,0
2011-03-31,13.268,13.4,13.169,13.38,43098,0
2011-04-01,13.404,13.544,13.371,13.524,46675,0
2011-04-04,13.515,13.574,13.364,13.515,61585,0
2011-04-05,13.46,13.788,13.378,13.497,110863,0
2011-04-06,13.56,13.635,13.467,13.529,81467,0
2011-04-07,13.51,13.579,13.335,13.44,73402,0
2011-04-08,13.454,13.579,13.433,13.551,91406,0
2011-04-11,13.579,13.579,13.425,13.497,107085,0
2011-04-12,13.448,13.484,13.241,13.336,166391,0
2011-04-13,13.335,13.515,13.31,13.356,114397,0
2011-04-14,13.356,13.356,13.161,13.31,57093,0
2011-04-15,13.195,13.371,13.125,13.31,89845,0
2011-04-18,13.133,13.294,12.982,13.232,107951,0
2011-04-19,13.201,13.257,13.092,13.195,157489,0
2011-04-20,13.335,13.497,13.286,13.378,115683,0
2011-04-21,13.397,13.446,13.294,13.404,32050,0
2011-04-25,13.182,13.385,13.169,13.264,83111,0
2011-04-26,13.264,13.341,12.982,13.056,98758,0
2011-04-27,13.049,13.224,13.014,13.119,177796,0
2011-04-28,13.071,13.177,12.93,13.161,54599,0
2011-04-29,13.131,13.327,13.023,13.242,125740,0
2011-05-02,13.335,13.335,13.14,13.314,53139,0
2011-05-03,13.342,13.587,13.248,13.576,201556,0
2011-05-04,13.529,13.69,13.425,13.454,127569,0
2011-05-05,12.686,14.305,12.686,13.933,622411,0
2011-05-06,13.987,14.366,13.784,14.275,146360,0
2011-05-09,14.269,14.714,14.158,14.714,466210,0
2011-05-10,14.714,15.529,14.512,15.508,441924,0
2011-05-11,15.418,15.808,15.348,15.605,475590,0
2011-05-12,15.536,15.648,15.141,15.413,292482,0
2011-05-13,15.55,15.584,15.051,15.222,551039,0
2011-05-16,15.133,15.155,14.568,14.611,526652,0
2011-05-17,14.606,14.606,14.099,14.213,439653,0
2011-05-18,14.192,14.568,14.158,14.458,243719,0
2011-05-19,14.477,14.721,14.233,14.56,285206,0
2011-05-20,14.583,14.613,14.245,14.316,235482,0
2011-05-23,14.171,14.254,14.004,14.13,182056,0
2011-05-24,14.121,14.169,14.009,14.099,199146,0
2011-05-25,14.071,14.374,14.06,14.176,175250,0
2011-05-26,14.107,14.205,13.897,14.148,441222,0
2011-05-27,14.163,14.485,14.148,14.444,164489,0
2011-05-31,14.501,14.515,14.305,14.46,179407,0
2011-06-01,14.393,14.429,13.749,13.933,357912,0
2011-06-02,13.926,14.114,13.848,13.933,89858,0
2011-06-03,13.854,13.938,13.665,13.744,245029,0
2011-06-06,13.708,13.808,13.484,13.512,81654,0
2011-06-07,13.595,13.776,13.469,13.492,145393,0
2011-06-08,13.484,13.631,13.233,13.287,113749,0
2011-06-09,13.336,13.462,13.265,13.435,106041,0
2011-06-10,13.414,13.448,13,13.133,154265,0
2011-06-13,13.042,13.248,13.014,13.05,317056,0
2011-06-14,13.125,13.505,13.12,13.329,337262,0
2011-06-15,13.265,13.462,13.042,13.218,200450,0
2011-06-16,13.205,13.249,12.81,12.951,287990,0
2011-06-17,13.056,13.125,12.741,12.81,151835,0
2011-06-20,13.133,13.133,12.665,12.918,196836,0
2011-06-21,13.042,13.12,12.918,12.951,147346,0
2011-06-22,12.904,13.056,12.796,12.958,85527,0
2011-06-23,12.783,13.188,12.756,13.17,142866,0
2011-06-24,13.156,13.188,12.951,13.099,343095,0
2011-06-27,13.063,13.233,13.022,13.196,183747,0
2011-06-28,13.202,13.776,13.141,13.714,189960,0
2011-06-29,13.714,14.071,13.714,14.009,254779,0
2011-06-30,14.047,14.098,13.959,14.098,138375,0
2011-07-01,14.052,14.513,13.975,14.464,96401,0
2011-07-05,14.245,14.477,14.245,14.458,112782,0
2011-07-06,14.445,14.734,14.233,14.663,239244,0
2011-07-07,14.799,15.372,14.73,15.233,430710,0
2011-07-08,14.935,15.108,14.889,15.051,156365,0
2011-07-11,14.889,14.889,14.703,14.746,94441,0
2011-07-12,14.675,14.876,14.513,14.703,95545,0
2011-07-13,14.722,15.094,14.626,14.714,220630,0
2011-07-14,14.714,14.889,14.527,14.56,138877,0
2011-07-15,14.637,14.714,14.4,14.499,71751,0
2011-07-18,14.458,14.477,14.002,14.037,166282,0
2011-07-19,14.184,14.184,13.875,14.121,189597,0
2011-07-20,14.128,14.163,13.909,14.037,93183,0
2011-07-21,14.06,14.284,14.06,14.148,134464,0
2011-07-22,14.137,14.232,13.918,14.06,161215,0
2011-07-25,13.926,14.284,13.897,14.22,236509,0
2011-07-26,14.206,14.424,14.143,14.291,262673,0
2011-07-27,14.239,14.239,13.89,14.022,195705,0
2011-07-28,14.052,14.121,13.875,13.932,139966,0
2011-07-29,13.794,14.09,13.488,13.959,290334,0
2011-08-01,14.092,14.191,13.708,13.808,294759,0
2011-08-02,13.742,13.853,13.227,13.383,168085,0
2011-08-03,13.342,13.476,12.834,13.133,403208,0
2011-08-04,12.983,13.043,11.847,12.192,693741,0
2011-08-05,12.322,12.371,11.508,12.113,1130282,0
2011-08-08,12.665,12.81,11.935,12.062,1372201,0
2011-08-09,12.497,12.777,12.259,12.777,646991,0
2011-08-10,12.707,12.748,12.322,12.544,487291,0
2011-08-11,12.574,13.177,12.566,13.125,226375,0
2011-08-12,13.298,13.678,13.249,13.344,327795,0
2011-08-15,13.546,13.665,13.428,13.645,172254,0
2011-08-16,13.581,13.722,13.414,13.448,265333,0
2011-08-17,13.559,13.776,13.056,13.135,299250,0
2011-08-18,12.804,12.896,12.255,12.587,297649,0
2011-08-19,12.403,12.664,12.015,12.093,299637,0
2011-08-22,12.407,12.446,11.936,12.052,335903,0
2011-08-23,12.155,12.269,11.91,12.064,323042,0
2011-08-24,12.058,12.594,12.044,12.516,151409,0
2011-08-25,12.67,12.783,12.333,12.439,98646,0
2011-08-26,12.318,12.51,12.263,12.439,154616,0
2011-08-29,12.733,13.189,12.587,13.127,254012,0
2011-08-30,13.158,13.424,12.924,13.249,150676,0
2011-08-31,13.626,14.241,13.626,14.068,393532,0
2011-09-01,14.071,14.507,13.769,13.875,241609,0
2011-09-02,13.595,13.626,13.38,13.538,169795,0
2011-09-06,13.383,13.869,13.227,13.846,225455,0
2011-09-07,13.839,14.686,13.839,14.473,262051,0
2011-09-08,14.34,14.663,14.037,14.383,203908,0
2011-09-09,14.239,14.46,14.137,14.214,146754,0
2011-09-12,14.085,14.394,13.736,13.932,205289,0
2011-09-13,14.009,14.078,13.776,14.014,139620,0
2011-09-14,14.121,14.369,13.903,14.157,212192,0
2011-09-15,14.34,14.431,14.071,14.239,137577,0
2011-09-16,14.298,14.394,14.115,14.157,114016,0
2011-09-19,13.839,14.346,13.806,14.121,156829,0
2011-09-20,14.129,14.369,13.753,13.776,165233,0
2011-09-21,13.937,14.06,13.629,13.671,104418,0
2011-09-22,13.29,13.446,12.987,13.242,267831,0
2011-09-23,13.227,13.452,13.189,13.205,674216,0
2011-09-26,13.282,13.648,13.094,13.432,254920,0
2011-09-27,13.663,13.932,13.496,13.706,350653,0
2011-09-28,13.72,13.818,13.249,13.339,106684,0
2011-09-29,13.643,13.839,13.318,13.465,187296,0
2011-09-30,13.274,13.531,13.274,13.313,195208,0
2011-10-03,13.212,13.394,12.184,12.339,485448,0
2011-10-04,12.326,12.698,11.874,12.691,704302,0
2011-10-05,12.804,12.86,12.339,12.556,188761,0
2011-10-06,12.677,13.079,12.523,12.968,160889,0
2011-10-07,13.023,13.142,12.763,12.789,173565,0
2011-10-10,13.043,13.46,13.015,13.267,161837,0
2011-10-11,13.107,13.465,13.107,13.452,157083,0
2011-10-12,13.585,13.698,13.344,13.566,158221,0
2011-10-13,13.432,13.629,13.432,13.544,154805,0
2011-10-14,13.839,13.839,13.544,13.643,88527,0
2011-10-17,13.452,13.622,13.369,13.417,106427,0
2011-10-18,13.417,13.528,13.212,13.432,153559,0
2011-10-19,13.324,13.799,13.267,13.39,85891,0
2011-10-20,13.446,13.635,13.254,13.502,145369,0
2011-10-21,13.622,13.799,13.473,13.607,190533,0
2011-10-24,13.622,14.115,13.488,14.044,195424,0
2011-10-25,13.908,14.04,13.814,13.894,180416,0
2011-10-26,14.029,14.143,13.875,14.115,161069,0
2011-10-27,14.409,14.438,13.932,14.085,300291,0
2011-10-28,14.009,14.17,13.853,14.037,108010,0
2011-10-31,13.813,14.417,13.733,14.092,172637,0
2011-11-01,13.771,13.88,13.685,13.785,167038,0
2011-11-02,14.029,14.092,13.706,13.861,178875,0
2011-11-03,13.937,14.862,13.828,14.773,348009,0
2011-11-04,14.896,15.021,14.622,14.954,129885,0
2011-11-07,14.926,15.381,14.926,15.127,261101,0
2011-11-08,15.199,15.404,14.938,15.341,300835,0
2011-11-09,15.049,15.334,14.976,15.072,188229,0
2011-11-10,15.348,15.391,15.079,15.309,289187,0
2011-11-11,15.456,15.563,15.391,15.478,176717,0
2011-11-14,15.523,15.529,15.284,15.452,232556,0
2011-11-15,15.452,15.735,15.355,15.551,204379,0
2011-11-16,15.437,15.6,15.284,15.437,178341,0
2011-11-17,15.461,15.641,15.341,15.6,79110,0
2011-11-18,15.602,15.849,15.478,15.695,234644,0
2011-11-21,15.474,15.698,15.355,15.559,247837,0
2011-11-22,15.686,16.044,15.608,15.641,837099,0
2011-11-23,15.668,15.775,15.535,15.587,443343,0
2011-11-25,15.775,15.95,15.668,15.748,138380,0
2011-11-28,16.196,16.299,16.022,16.131,424901,0
2011-11-29,16.408,16.48,16.037,16.06,1381670,0
2011-11-30,16.585,16.712,16.13,16.264,1288329,0
2011-12-01,16.342,16.632,16.139,16.253,489059,0
2011-12-02,16.458,16.539,16.292,16.334,277060,0
2011-12-05,15.994,16.139,15.471,15.833,1661224,0
2011-12-06,15.841,15.98,15.637,15.861,249684,0
2011-12-07,15.885,15.906,15.725,15.885,154803,0
2011-12-08,15.805,15.861,15.637,15.702,195380,0
2011-12-09,16.196,16.196,15.695,15.861,752218,0
2011-12-12,15.833,16.001,15.748,16.001,291911,0
2011-12-13,16.131,16.131,15.762,15.841,265136,0
2011-12-14,15.702,15.813,15.486,15.637,250626,0
2011-12-15,15.689,16.001,15.571,15.914,336458,0
2011-12-16,16.06,16.124,15.725,15.841,163429,0
2011-12-19,15.921,15.935,15.471,15.602,187134,0
2011-12-20,15.796,15.869,15.609,15.689,206727,0
2011-12-21,15.695,15.914,15.689,15.914,165767,0
2011-12-22,15.971,16.052,15.877,15.988,171413,0
2011-12-23,16.044,16.162,15.988,16.124,116719,0
2011-12-27,16.162,16.487,16.162,16.449,123585,0
2011-12-28,16.487,16.487,16.014,16.014,355800,0
2011-12-29,16.065,16.089,15.689,15.762,516995,0
2011-12-30,15.767,15.98,15.616,15.616,355168,0
2012-01-03,15.906,16.095,15.796,15.841,209016,0
2012-01-04,15.899,15.98,15.833,15.98,206160,0
2012-01-05,15.988,16.568,15.861,16.342,270077,0
2012-01-06,16.443,16.627,16.356,16.56,275486,0
2012-01-09,16.56,16.874,16.514,16.791,249964,0
2012-01-10,16.821,16.886,16.052,16.632,3789275,0
2012-01-11,16.632,16.874,16.523,16.8,227967,0
2012-01-12,16.8,16.88,16.574,16.835,292775,0
2012-01-13,16.776,16.907,16.677,16.835,187540,0
2012-01-17,16.958,17.067,16.818,17.046,298635,0
2012-01-18,17.054,17.548,17.054,17.381,267253,0
2012-01-19,17.454,17.992,17.328,17.817,574117,0
2012-01-20,18.87,18.87,17.926,17.935,573098,0
2012-01-23,18.108,18.173,17.94,18.071,231657,0
2012-01-24,17.926,17.984,17.577,17.953,172180,0
2012-01-25,17.984,18.252,17.946,18.252,201901,0
2012-01-26,18.411,18.615,18.267,18.588,429452,0
2012-01-27,18.535,18.864,18.521,18.666,228265,0
2012-01-30,18.704,18.849,18.571,18.666,358614,0
2012-01-31,18.739,18.886,18.713,18.815,223621,0
2012-02-01,18.906,19.109,18.825,19.081,396324,0
2012-02-02,19.203,19.341,19.094,19.298,330179,0
2012-02-03,19.435,19.822,19.37,19.45,244603,0
2012-02-06,19.378,19.683,19.341,19.61,341374,0
2012-02-07,19.594,19.721,19.461,19.66,383480,0
2012-02-08,19.793,19.832,19.573,19.64,492320,0
2012-02-09,19.683,19.832,19.588,19.706,541022,0
2012-02-10,19.692,19.919,19.633,19.852,263112,0
2012-02-13,20.025,20.286,19.974,20.257,359371,0
2012-02-14,20.206,20.322,19.974,20.09,332922,0
2012-02-15,20.273,20.338,20.155,20.273,236088,0
2012-02-16,20.264,20.336,19.974,20.127,244235,0
2012-02-17,20.198,20.547,20.192,20.332,229824,0
2012-02-21,20.576,20.977,20.576,20.925,474324,0
2012-02-22,20.825,20.986,20.628,20.722,352040,0
2012-02-23,20.848,20.876,20.547,20.628,450597,0
2012-02-24,20.581,20.98,20.567,20.848,314256,0
2012-02-27,20.842,20.921,20.742,20.921,264760,0
2012-02-28,20.921,21.002,20.619,20.677,262245,0
2012-02-29,20.676,20.878,20.633,20.693,283173,0
2012-03-01,20.715,20.863,20.457,20.863,339920,0
2012-03-02,20.797,20.863,20.48,20.574,219154,0
2012-03-05,20.532,20.532,19.845,20.119,351243,0
2012-03-06,19.891,20.214,19.845,20.089,405830,0
2012-03-07,20.066,20.619,20.045,20.619,314402,0
2012-03-08,20.701,21.28,20.641,21.255,472351,0
2012-03-09,21.327,21.519,21.239,21.512,281195,0
2012-03-12,21.512,21.657,21.4,21.562,175937,0
2012-03-13,21.65,21.966,21.512,21.966,246801,0
2012-03-14,21.973,22.085,21.571,21.732,287236,0
2012-03-15,21.855,21.938,21.512,21.828,587942,0
2012-03-16,21.443,21.99,21.443,21.879,503861,0
2012-03-19,21.871,21.871,21.584,21.805,358249,0
2012-03-20,21.642,21.842,21.599,21.65,246509,0
2012-03-21,21.709,21.805,21.546,21.665,203809,0
2012-03-22,21.584,21.739,21.439,21.717,218157,0
2012-03-23,21.685,21.847,21.592,21.805,149650,0
2012-03-26,21.923,21.966,21.599,21.755,248545,0
2012-03-27,21.755,21.842,21.431,21.775,204101,0
2012-03-28,21.725,21.79,21.385,21.65,147849,0
2012-03-29,21.524,21.812,21.371,21.812,195284,0
2012-03-30,21.864,21.96,21.745,21.798,217943,0
2012-04-02,21.703,21.828,21.531,21.65,171868,0
2012-04-03,21.606,21.725,21.371,21.504,104837,0
2012-04-04,21.414,21.576,20.797,21.127,168080,0
2012-04-05,20.951,21.473,20.802,21.134,143000,0
2012-04-09,20.995,21.288,20.774,21.061,179044,0
2012-04-10,21.068,21.099,20.258,20.532,372249,0
2012-04-11,20.647,20.929,20.628,20.701,127227,0
2012-04-12,20.722,21.4,20.677,21.341,213252,0
2012-04-13,21.274,21.798,21.248,21.674,276029,0
2012-04-16,21.694,21.895,21.473,21.895,229566,0
2012-04-17,21.957,22.457,21.858,22.247,263580,0
2012-04-18,22.247,22.528,22.112,22.491,128757,0
2012-04-19,22.491,22.901,22.299,22.835,189904,0
2012-04-20,22.867,23.381,22.859,23.081,154983,0
2012-04-23,22.728,22.828,22.247,22.703,378350,0
2012-04-24,22.703,22.703,22.275,22.571,240774,0
2012-04-25,22.711,22.72,22.519,22.674,172798,0
2012-04-26,22.601,22.711,22.497,22.681,84983,0
2012-04-27,22.728,22.756,22.469,22.696,87740,0
2012-04-30,22.728,22.924,22.544,22.918,160034,0
2012-05-01,22.928,22.978,22.636,22.762,142980,0
2012-05-02,22.728,22.933,22.72,22.777,121361,0
2012-05-03,22.837,22.837,22.247,22.728,159126,0
2012-05-04,22.761,22.786,21.915,21.946,172812,0
2012-05-07,21.798,21.946,21.362,21.414,291288,0
2012-05-08,21.451,21.65,20.921,21.546,279876,0
2012-05-09,21.425,22.078,21.425,21.897,124621,0
2012-05-10,22.053,22.204,21.823,21.957,63968,0
2012-05-11,21.83,21.911,21.552,21.703,57917,0
2012-05-14,21.546,21.613,20.856,21.297,125597,0
2012-05-15,21.385,21.576,21.248,21.378,69843,0
2012-05-16,21.504,21.637,20.872,20.883,91406,0
2012-05-17,20.883,20.883,19.633,19.772,646058,0
2012-05-18,19.81,20.222,19.168,19.234,695324,0
2012-05-21,19.227,19.647,19.02,19.588,3693912,0
2012-05-22,19.698,19.891,19.196,19.33,621551,0
2012-05-23,19.227,19.324,18.968,19.153,590998,0
2012-05-24,19.331,19.572,19.039,19.496,328025,0
2012-05-25,19.518,19.741,19.226,19.592,432699,0
2012-05-29,19.741,19.966,19.518,19.741,232887,0
2012-05-30,19.666,19.666,19.263,19.407,415809,0
2012-05-31,19.66,19.845,19.286,19.741,510998,0
2012-06-01,19.421,19.787,19.055,19.107,495557,0
2012-06-04,19.077,19.368,18.696,18.874,412326,0
2012-06-05,18.755,19.331,18.696,19.182,917093,0
2012-06-06,19.385,19.565,19.219,19.473,772525,0
2012-06-07,19.632,19.818,19.346,19.557,472735,0
2012-06-08,19.443,19.751,19.309,19.698,516938,0
2012-06-11,19.894,20.138,19.666,19.726,684483,0
2012-06-12,20.011,20.633,20.011,20.586,934618,0
2012-06-13,20.551,20.866,20.304,20.825,1055134,0
2012-06-14,20.825,20.938,20.564,20.866,602691,0
2012-06-15,21.073,21.223,20.938,20.953,276957,0
2012-06-18,21.223,21.281,20.91,21.231,296291,0
2012-06-19,21.439,21.814,21.388,21.762,956218,0
2012-06-20,21.85,22.083,21.775,21.986,243852,0
2012-06-21,21.926,22.002,21.409,21.425,234287,0
2012-06-22,21.543,21.656,20.684,21.205,809450,0
2012-06-25,20.991,21.455,20.64,21.403,281360,0
2012-06-26,21.501,22.053,21.501,22.015,334358,0
2012-06-27,22.119,22.937,22.098,22.711,1436185,0
2012-06-28,22.674,23.047,22.42,22.928,327118,0
2012-06-29,23.191,23.191,22.39,22.412,1063830,0
2012-07-02,22.45,22.674,22.317,22.515,278768,0
2012-07-03,22.508,22.592,22.078,22.481,157148,0
2012-07-05,22.375,22.769,22.351,22.74,473051,0
2012-07-06,22.547,23.316,22.474,23.159,444373,0
2012-07-09,23.166,23.183,22.921,23.166,304917,0
2012-07-10,23.183,23.429,23.098,23.294,408494,0
2012-07-11,23.316,23.384,23.122,23.316,221394,0
2012-07-12,23.22,23.368,22.896,23.325,198201,0
2012-07-13,23.384,23.826,23.332,23.759,183337,0
2012-07-16,23.677,23.772,23.518,23.578,175311,0
2012-07-17,23.796,24.304,23.677,24.116,394630,0
2012-07-18,24.514,24.642,24.176,24.341,645282,0
2012-07-19,24.253,24.686,24.116,24.468,753549,0
2012-07-20,24.321,24.409,24.116,24.176,213840,0
2012-07-23,23.931,24.041,23.557,23.557,355416,0
2012-07-24,23.602,24.005,23.415,23.99,293643,0
2012-07-25,24.019,24.372,24.014,24.253,257374,0
2012-07-26,24.506,24.753,23.931,23.938,328944,0
2012-07-27,23.952,24.163,23.653,23.952,463293,0
2012-07-30,23.981,24.193,23.415,23.609,541005,0
2012-07-31,23.557,23.721,23.504,23.57,348204,0
2012-08-01,23.57,23.609,22.978,23.003,165234,0
2012-08-02,22.846,23.341,22.837,23.175,149864,0
2012-08-03,23.518,23.698,23.361,23.55,124061,0
2012-08-06,23.557,23.759,23.49,23.712,149965,0
2012-08-07,23.916,24.253,23.542,24.095,210973,0
2012-08-08,23.931,24.193,23.886,24.155,250128,0
2012-08-09,24.654,24.679,23.63,24.028,809755,0
2012-08-10,23.966,24.028,23.307,23.593,399696,0
2012-08-13,23.593,23.981,23.482,23.938,364455,0
2012-08-14,24.304,24.46,24.014,24.334,767447,0
2012-08-15,24.341,24.46,24.207,24.395,367361,0
2012-08-16,24.341,24.543,24.327,24.468,245428,0
2012-08-17,24.492,24.56,24.38,24.438,212193,0
2012-08-20,24.438,24.453,24.312,24.38,210560,0
2012-08-21,24.438,24.476,24.125,24.125,218166,0
2012-08-22,24.125,24.269,23.999,24.176,211466,0
2012-08-23,24.095,24.193,23.974,24.057,149411,0
2012-08-24,24.005,24.065,23.832,23.931,256891,0
2012-08-27,24.005,24.193,23.947,24.049,153966,0
2012-08-28,24.005,24.321,24.005,24.269,375751,0
2012-08-29,24.185,24.312,24.086,24.312,75096,0
2012-08-30,24.237,24.38,24.116,24.193,146562,0
2012-08-31,24.108,24.314,23.883,24.298,273565,0
2012-09-04,24.244,24.288,23.723,23.912,261772,0
2012-09-05,23.912,24.737,23.912,24.496,429316,0
2012-09-06,24.579,24.76,24.54,24.571,171059,0
2012-09-07,24.571,24.72,24.427,24.584,167157,0
2012-09-10,24.677,24.812,24.344,24.76,321713,0
2012-09-11,24.798,24.911,24.737,24.858,214181,0
2012-09-12,24.911,25.364,24.881,25.169,1181114,0
2012-09-13,25.169,25.577,24.95,25.358,393559,0
2012-09-14,25.372,25.902,25.244,25.842,444769,0
2012-09-17,25.94,26.275,25.767,26.246,339020,0
2012-09-18,26.246,26.281,25.858,26.041,464897,0
2012-09-19,26.041,26.458,25.895,26.297,325916,0
2012-09-20,26.328,26.458,26.101,26.374,158586,0
2012-09-21,26.388,26.47,25.978,26.236,349382,0
2012-09-24,26.124,26.191,25.662,25.69,367810,0
2012-09-25,25.676,26.041,25.298,25.419,364918,0
2012-09-26,25.312,25.433,24.987,25.034,147388,0
2012-09-27,25.054,25.304,24.987,25.085,283897,0
2012-09-28,25.025,25.358,24.82,25.342,214287,0
2012-10-01,25.442,25.517,25.046,25.199,307691,0
2012-10-02,25.244,25.472,25.199,25.351,245446,0
2012-10-03,25.358,25.548,25.199,25.364,213995,0
2012-10-04,25.39,25.563,25.252,25.563,333212,0
2012-10-05,25.555,25.858,25.539,25.782,171148,0
2012-10-08,25.713,25.805,25.608,25.743,135081,0
2012-10-09,25.69,25.835,25.548,25.736,150335,0
2012-10-10,25.697,25.782,25.563,25.743,78485,0
2012-10-11,25.743,25.935,25.732,25.867,111458,0
2012-10-12,25.858,26.138,25.858,26.015,389296,0
2012-10-15,26.101,26.408,25.972,26.408,124535,0
2012-10-16,26.426,26.804,26.403,26.721,146056,0
2012-10-17,26.729,27.621,26.647,27.108,402773,0
2012-10-18,27.129,27.213,26.707,27.039,129715,0
2012-10-19,27.039,27.123,26.804,27.039,77430,0
2012-10-22,26.932,27.047,26.75,27.009,83799,0
2012-10-23,26.797,26.919,26.721,26.797,198902,0
2012-10-24,26.95,26.956,26.124,26.896,471313,0
2012-10-25,27,27.047,26.675,26.721,216901,0
2012-10-26,26.675,27.059,26.502,26.91,186647,0
2012-10-31,26.881,27.356,26.599,27.144,163597,0
2012-11-01,27.091,27.578,27.031,27.267,185412,0
2012-11-02,27.258,27.327,26.546,26.7,181635,0
2012-11-05,26.812,27.108,26.615,27.108,268363,0
2012-11-06,27.108,28.538,27.099,28.007,551461,0
2012-11-07,28.001,28.386,27.529,28.007,384759,0
2012-11-08,28.007,28.167,27.631,27.638,211447,0
2012-11-09,27.494,27.72,26.932,26.97,184110,0
2012-11-12,26.97,27.047,26.64,26.736,111854,0
2012-11-13,26.615,26.66,25.638,25.782,392638,0
2012-11-14,25.662,26.138,24.244,24.488,1066292,0
2012-11-15,24.004,24.933,23.397,24.806,862538,0
2012-11-16,24.889,25.494,24.806,25.23,389470,0
2012-11-19,25.502,25.972,25.176,25.548,577142,0
2012-11-20,25.494,26.546,25.002,26.246,1186475,0
2012-11-21,26.396,27.116,25.593,25.782,1294007,0
2012-11-23,25.706,26.153,25.488,25.713,56790,0
2012-11-26,25.774,25.927,25.116,25.342,196095,0
2012-11-27,25.404,25.608,25.153,25.329,164155,0
2012-11-28,25.329,25.539,25.252,25.351,167819,0
2012-11-29,25.39,25.51,25.116,25.176,146371,0
2012-11-30,25.102,25.176,24.659,25.009,403558,0
2012-12-03,25.109,25.538,24.795,25.492,485087,0
2012-12-04,25.469,25.853,25.156,25.6,493801,0
2012-12-05,25.608,25.638,25.118,25.285,204759,0
2012-12-06,25.224,25.332,24.855,25.124,225911,0
2012-12-07,25.103,25.447,24.842,25.402,166892,0
2012-12-10,25.354,25.646,25.034,25.57,206446,0
2012-12-11,25.737,26.236,25.63,25.869,322825,0
2012-12-12,25.961,26.099,25.362,25.576,446297,0
2012-12-13,25.538,25.608,25.294,25.424,124412,0
2012-12-14,25.362,25.508,25.255,25.285,229015,0
2012-12-17,25.294,25.386,24.958,25.04,460723,0
2012-12-18,25.055,25.207,24.689,24.987,648047,0
2012-12-19,24.94,25.118,24.778,24.949,298381,0
2012-12-20,24.965,25.386,24.965,25.317,316099,0
2012-12-21,24.993,25.216,24.305,24.91,492534,0
2012-12-24,24.91,25.156,24.681,24.987,120309,0
2012-12-26,24.958,25.146,24.512,24.75,111206,0
2012-12-27,24.681,24.826,24.396,24.811,216591,0
2012-12-28,24.689,25.264,24.595,25.14,145681,0
2012-12-31,25.146,25.669,24.932,25.638,265413,0
2013-01-02,26.021,26.818,26.021,26.68,379272,0
2013-01-03,26.618,27.349,26.595,27.02,262491,0
2013-01-04,26.796,27.537,26.796,27.44,130503,0
2013-01-07,27.34,27.64,27.332,27.579,231422,0
2013-01-08,27.592,27.762,27.503,27.607,310917,0
2013-01-09,27.684,27.723,27.349,27.654,134429,0
2013-01-10,27.746,27.969,27.607,27.816,173735,0
2013-01-11,27.832,28.067,27.783,27.984,155136,0
2013-01-14,28.013,28.207,27.962,28.091,159606,0
2013-01-15,27.992,28.367,27.992,28.313,190575,0
2013-01-16,28.335,28.535,28.175,28.291,140636,0
2013-01-17,28.361,28.361,27.992,28.091,167407,0
2013-01-18,27.716,28.361,27.592,28.298,110095,0
2013-01-22,28.259,28.307,27.648,28.013,163132,0
2013-01-23,27.976,28.251,27.716,28.046,130341,0
2013-01-24,28.084,28.656,27.938,28.429,282819,0
2013-01-25,28.552,28.797,28.443,28.574,148438,0
2013-01-28,28.689,28.689,28.504,28.535,170603,0
2013-01-29,28.466,28.559,28.443,28.475,152931,0
2013-01-30,28.543,28.651,28.458,28.497,232369,0
2013-01-31,28.475,28.788,28.436,28.757,200357,0
2013-02-01,28.889,29.241,28.834,29.195,301035,0
2013-02-04,29.18,29.555,29.051,29.502,197611,0
2013-02-05,29.526,29.984,29.51,29.923,235580,0
2013-02-06,29.893,30.313,29.893,30.084,168675,0
2013-02-07,30.121,30.183,29.771,29.8,158569,0
2013-02-08,29.807,30.099,29.526,29.694,80292,0
2013-02-11,29.588,29.738,29.477,29.616,70994,0
2013-02-12,29.588,29.807,28.973,29.003,98222,0
2013-02-13,29.01,29.287,28.986,29.21,59176,0
2013-02-14,29.232,29.265,28.842,29.128,106668,0
2013-02-15,29.128,29.44,28.85,29.248,140460,0
2013-02-19,28.797,29.395,28.644,29.146,541045,0
2013-02-20,29.111,29.326,28.895,28.966,147670,0
2013-02-21,28.895,29.077,28.765,28.91,257403,0
2013-02-22,28.919,29.042,28.245,28.665,189520,0
2013-02-25,28.651,28.934,28.307,28.321,166289,0
2013-02-26,28.321,28.381,27.716,28.181,150864,0
2013-02-27,28.361,28.925,28.361,28.773,190081,0
2013-02-28,28.889,29.18,28.873,29.003,148781,0
2013-03-01,29.057,29.718,28.995,29.395,310210,0
2013-03-04,29.44,29.656,29.395,29.469,512287,0
2013-03-05,29.539,29.63,29.195,29.623,164025,0
2013-03-06,29.67,29.708,29.433,29.588,181756,0
2013-03-07,29.555,29.962,29.326,29.485,136800,0
2013-03-08,29.623,29.954,29.539,29.791,122210,0
2013-03-11,29.854,29.962,29.371,29.526,285599,0
2013-03-12,29.623,29.763,29.355,29.402,190786,0
2013-03-13,29.532,29.677,29.35,29.516,121797,0
2013-03-14,29.462,29.677,29.25,29.31,103477,0
2013-03-15,29.217,29.303,28.971,29.084,381669,0
2013-03-18,28.884,29.32,28.713,29.138,237587,0
2013-03-19,29.225,29.499,28.852,29.467,212485,0
2013-03-20,29.756,30.068,29.454,30.045,729416,0
2013-03-21,29.966,30.036,29.663,29.849,136554,0
2013-03-22,29.842,30.334,29.608,30.215,239569,0
2013-03-25,30.495,30.66,30.084,30.363,285861,0
2013-03-26,30.449,30.753,30.37,30.753,193182,0
2013-03-27,30.776,30.854,30.396,30.55,148909,0
2013-03-28,30.495,31.088,30.387,30.987,257739,0
2013-04-01,30.831,31.165,30.412,31.074,621654,0
2013-04-02,31.165,31.454,30.924,31.4,262210,0
2013-04-03,30.933,31.47,30.933,31.47,494654,0
2013-04-04,31.252,31.633,31.05,31.354,515768,0
2013-04-05,31.025,31.556,30.88,31.479,246932,0
2013-04-08,31.408,31.604,31.206,31.556,133549,0
2013-04-09,31.578,31.596,31.392,31.486,123008,0
2013-04-10,31.55,31.641,31.286,31.4,170790,0
2013-04-11,31.431,31.798,31.165,31.728,308217,0
2013-04-12,31.612,32.055,31.525,31.992,189519,0
2013-04-15,31.836,32.171,31.807,31.922,156350,0
2013-04-16,32.008,32.179,31.563,32.1,270448,0
2013-04-17,32.024,32.265,31.953,32.1,174630,0
2013-04-18,32.187,32.311,31.953,32.187,183803,0
2013-04-19,32.25,32.608,32.179,32.531,295751,0
2013-04-22,32.585,33.401,32.56,32.96,332824,0
2013-04-23,33.073,33.505,32.701,32.747,346300,0
2013-04-24,32.747,33.153,32.543,32.836,123969,0
2013-04-25,32.733,32.914,32.531,32.718,132385,0
2013-04-26,32.662,32.863,32.531,32.718,125445,0
2013-04-29,32.782,32.879,32.42,32.733,174373,0
2013-04-30,32.725,32.836,32.615,32.725,159037,0
2013-05-01,32.677,33.045,32.569,32.725,254597,0
2013-05-02,32.725,32.843,32.163,32.538,321974,0
2013-05-03,32.718,32.826,32.476,32.71,177004,0
2013-05-06,32.725,32.982,32.578,32.933,302211,0
2013-05-07,32.96,33.06,32.808,32.925,172588,0
2013-05-08,32.989,33.472,32.608,33.06,301960,0
2013-05-09,33.2,33.293,32.889,33.068,130559,0
2013-05-10,32.996,33.114,32.585,33.052,151910,0
2013-05-13,33.122,33.489,33.052,33.333,263592,0
2013-05-14,33.691,34.448,33.582,33.762,735020,0
2013-05-15,34.041,34.245,33.7,33.776,414585,0
2013-05-16,34.002,34.236,33.745,34.128,185346,0
2013-05-17,34.344,34.51,33.987,34.26,371530,0
2013-05-20,34.273,34.423,34.182,34.206,152182,0
2013-05-21,34.323,34.392,33.911,34.282,109315,0
2013-05-22,34.385,34.43,33.667,33.807,122495,0
2013-05-23,33.505,33.629,33.037,33.286,491398,0
2013-05-24,33.27,33.489,33.037,33.153,254748,0
2013-05-28,33.489,33.878,33.489,33.505,144196,0
2013-05-29,33.34,33.472,33.114,33.114,125419,0
2013-05-30,33.073,33.145,32.141,32.648,308167,0
2013-05-31,32.597,32.653,31.876,31.876,409823,0
2013-06-03,31.809,32.204,31.65,31.928,177854,0
2013-06-04,31.864,32.242,31.847,32.078,123508,0
2013-06-05,31.903,32.163,31.737,31.801,191113,0
2013-06-06,31.745,31.864,31.221,31.833,289089,0
2013-06-07,31.88,32.037,31.458,31.586,226731,0
2013-06-10,31.531,31.65,31.458,31.65,133535,0
2013-06-11,31.476,31.777,31.452,31.563,492223,0
2013-06-12,31.563,31.949,31.498,31.833,212681,0
2013-06-13,31.713,32.028,31.586,31.966,118065,0
2013-06-14,31.864,32.457,31.847,32.267,297220,0
2013-06-17,32.607,32.83,32.426,32.615,274771,0
2013-06-18,32.812,32.916,32.64,32.702,187319,0
2013-06-19,32.615,32.656,32.069,32.354,146006,0
2013-06-20,32.251,32.251,30.77,30.948,688104,0
2013-06-21,30.938,31.325,30.542,30.948,246964,0
2013-06-24,30.77,31.024,30.289,30.858,237388,0
2013-06-25,30.993,31.294,30.724,31.208,112582,0
2013-06-26,31.31,31.549,31.057,31.28,88083,0
2013-06-27,31.254,32.284,31.254,32.157,196907,0
2013-06-28,32.72,33.329,32.622,33.225,137205,0
2013-07-01,32.766,33.431,32.631,33.232,698061,0
2013-07-02,33.476,33.603,33.121,33.217,186243,0
2013-07-03,33.256,33.256,32.83,32.966,231046,0
2013-07-05,32.956,33.05,32.529,32.98,97821,0
2013-07-08,33.192,33.232,32.796,33.099,86194,0
2013-07-09,33.002,33.439,32.956,33.31,205949,0
2013-07-10,33.256,33.256,32.83,33.09,201556,0
2013-07-11,33.295,33.461,33.09,33.265,85266,0
2013-07-12,33.232,33.968,33.232,33.731,187204,0
2013-07-15,33.921,33.944,33.265,33.431,118845,0
2013-07-16,33.454,33.621,33.272,33.494,74317,0
2013-07-17,33.335,33.612,33.232,33.486,145518,0
2013-07-18,33.486,33.533,33.232,33.335,90925,0
2013-07-19,33.209,33.468,33.153,33.446,77202,0
2013-07-22,33.28,33.39,33.184,33.31,173081,0
2013-07-23,33.344,33.7,33.09,33.7,203117,0
2013-07-24,33.635,33.7,33.256,33.439,136640,0
2013-07-25,33.289,33.508,33.247,33.344,52847,0
2013-07-26,33.272,33.785,33.272,33.661,57160,0
2013-07-29,33.676,33.849,33.399,33.843,63977,0
2013-07-30,33.864,33.864,33.28,33.603,605628,0
2013-07-31,33.508,34.023,33.327,33.951,178430,0
2013-08-01,33.968,34.418,33.777,34.418,155956,0
2013-08-02,34.255,34.395,34.015,34.237,74723,0
2013-08-05,34.22,34.301,33.937,34.301,88452,0
2013-08-06,34.207,34.418,33.864,34.207,75348,0
2013-08-07,34.08,34.326,33.96,34.198,61766,0
2013-08-08,34.04,34.523,33.978,34.466,295915,0
2013-08-09,34.451,34.887,33.968,34.887,164453,0
2013-08-12,34.713,34.982,34.523,34.975,119896,0
2013-08-13,35.012,35.012,34.459,34.775,135473,0
2013-08-14,34.814,34.829,34.538,34.829,103250,0
2013-08-15,34.53,34.592,34.246,34.523,120937,0
2013-08-16,34.411,34.601,34.182,34.459,132431,0
2013-08-19,34.269,34.546,34.04,34.411,109236,0
2013-08-20,34.11,34.476,34.031,34.418,190643,0
2013-08-21,34.435,34.785,34.047,34.382,185654,0
2013-08-22,34.382,34.966,34.269,34.664,70258,0
2013-08-23,34.791,34.807,33.706,34.127,257237,0
2013-08-26,34.191,34.382,33.747,33.951,103011,0
2013-08-27,33.628,34.007,33.468,33.738,112561,0
2013-08-28,33.635,34.023,33.628,33.628,70805,0
2013-08-29,33.558,33.897,33.486,33.628,56914,0
2013-08-30,34.106,34.509,33.972,34.068,48200,0
2013-09-03,34.067,34.426,33.698,34.204,231579,0
2013-09-04,34.547,35.31,34.266,35.303,744498,0
2013-09-05,35.416,35.45,35.133,35.238,135382,0
2013-09-06,35.335,35.335,34.227,35.253,140410,0
2013-09-09,35.361,35.416,34.941,35.119,76598,0
2013-09-10,35.376,35.397,34.533,35.142,143082,0
2013-09-11,35.238,35.416,34.854,35.397,116538,0
2013-09-12,35.416,35.416,35.005,35.207,213149,0
2013-09-13,35.271,35.271,34.997,35.253,114528,0
2013-09-16,35.648,35.728,35.127,35.167,195570,0
2013-09-17,35.069,35.247,34.911,35.224,144720,0
2013-09-18,35.133,35.528,34.958,35.488,151387,0
2013-09-19,35.416,35.537,35.296,35.52,109744,0
2013-09-20,35.368,35.576,34.95,35.551,192931,0
2013-09-23,35.689,35.689,35.289,35.39,154484,0
2013-09-24,35.45,35.496,35.031,35.289,123456,0
2013-09-25,35.289,35.289,34.709,34.798,92685,0
2013-09-26,34.772,35.159,34.613,35.11,103957,0
2013-09-27,35.041,35.159,34.772,35.119,118290,0
2013-09-30,35.229,35.578,35.229,35.514,104981,0
2013-10-01,35.095,35.335,34.772,35.318,228763,0
2013-10-02,35.289,35.335,34.997,35.11,94289,0
2013-10-03,34.988,35.159,34.66,34.997,115309,0
2013-10-04,34.933,35.159,34.854,35.159,165189,0
2013-10-07,34.988,35.054,34.756,34.933,58674,0
2013-10-08,34.933,34.975,34.54,34.805,118996,0
2013-10-09,34.854,34.854,34.404,34.418,84383,0
2013-10-10,34.556,34.645,34.436,34.477,52942,0
2013-10-11,34.547,34.877,34.266,34.854,72510,0
2013-10-14,34.66,35.046,34.66,34.933,72479,0
2013-10-15,34.782,34.923,34.524,34.533,79335,0
2013-10-16,34.556,35.496,34.412,34.975,1514225,0
2013-10-17,34.958,35.217,34.861,35.077,122861,0
2013-10-18,35.095,35.52,34.918,35.488,148812,0
2013-10-21,35.431,35.504,35.271,35.303,131382,0
2013-10-22,35.335,35.496,35.261,35.406,111538,0
2013-10-23,35.343,35.632,35.289,35.592,141978,0
2013-10-24,35.689,36.21,35.639,36.043,275982,0
2013-10-25,36.148,36.323,35.971,36.138,212581,0
2013-10-28,36.194,36.284,35.872,36.129,156146,0
2013-10-29,36.138,36.299,35.898,35.993,215610,0
2013-10-30,35.978,36.371,35.952,36.347,273006,0
2013-10-31,36.849,37.388,36.759,37.346,112706,0
2013-11-01,36.803,36.94,36.435,36.531,100055,0
2013-11-04,36.66,36.66,36.027,36.621,95527,0
2013-11-05,36.435,36.708,36.027,36.501,87680,0
2013-11-06,36.523,36.694,36.12,36.515,226692,0
2013-11-07,37.385,38.13,36.716,37.52,263651,0
2013-11-08,37.583,37.978,37.471,37.73,319879,0
2013-11-11,37.895,38.026,37.216,37.495,252244,0
2013-11-12,37.647,37.858,37.342,37.743,222117,0
2013-11-13,37.743,37.96,37.52,37.777,138851,0
2013-11-14,37.938,38.274,37.583,38.186,223674,0
2013-11-15,38.274,38.621,38,38.541,371976,0
2013-11-18,38.714,39.02,38.621,38.804,448949,0
2013-11-19,38.955,39.02,38.451,38.541,85436,0
2013-11-20,38.524,38.541,37.575,37.768,102682,0
2013-11-21,38.051,38.058,37.366,37.72,109214,0
2013-11-22,37.743,38.236,37.449,38.186,156505,0
2013-11-25,38.178,38.615,37.988,38.483,85532,0
2013-11-26,38.282,38.82,38.282,38.66,40296,0
2013-11-27,39.373,40.057,39.3,39.672,179030,0
2013-11-29,40.482,40.857,40.482,40.564,91172,0
2013-12-02,39.863,40.221,39.392,39.567,107480,0
2013-12-03,39.438,39.741,38.943,39.04,198108,0
2013-12-04,38.892,39.351,38.095,38.348,79932,0
2013-12-05,38.348,38.348,37.769,38.225,146718,0
2013-12-06,38.601,38.957,38.341,38.77,92704,0
2013-12-09,39.113,39.502,38.82,39.04,147594,0
2013-12-10,39.128,39.334,38.536,38.966,99166,0
2013-12-11,39.479,39.512,38.902,39.251,175210,0
2013-12-12,39.128,39.659,39.128,39.456,72276,0
2013-12-13,39.587,39.659,39.299,39.299,84672,0
2013-12-16,39.602,40.131,39.316,40.026,157155,0
2013-12-17,40.196,40.196,39.097,39.154,138198,0
2013-12-18,39.177,39.618,39.065,39.587,684257,0
2013-12-19,39.567,39.903,39.299,39.587,90359,0
2013-12-20,39.587,39.894,39.097,39.259,106923,0
2013-12-23,39.138,39.407,38.787,38.957,100121,0
2013-12-24,38.935,39.177,38.813,39.177,27714,0
2013-12-26,39.269,39.567,39.097,39.438,83081,0
2013-12-27,39.502,39.667,39.177,39.286,79531,0
2013-12-30,39.299,40.196,39.299,40.026,108773,0
2013-12-31,40.114,40.581,39.968,40.383,91248,0
2014-01-02,40.383,40.832,40.164,40.784,182018,0
2014-01-03,40.8,41.752,40.75,41.4,221024,0
2014-01-06,41.524,41.88,39.944,40.304,406355,0
2014-01-07,40.432,41.297,40.342,41.24,197241,0
2014-01-08,41.139,41.27,40.587,40.905,119870,0
2014-01-09,41.149,41.696,40.97,41.557,190626,0
2014-01-10,41.466,42.535,41.167,42.192,203126,0
2014-01-13,42.103,42.169,41.319,41.835,112892,0
2014-01-14,42.087,42.184,41.777,41.981,169252,0
2014-01-15,42.184,42.461,41.94,42.087,134963,0
2014-01-16,42.103,42.535,41.825,42.037,493591,0
2014-01-17,42.03,42.331,41.792,41.873,74097,0
2014-01-21,41.964,41.964,41.564,41.835,125856,0
2014-01-22,42.169,42.177,41.58,41.67,76380,0
2014-01-23,41.631,41.835,41.036,41.101,118221,0
2014-01-24,40.807,41.061,40.595,40.693,137671,0
2014-01-27,40.644,41.004,39.709,40.318,187412,0
2014-01-28,40.482,40.727,40.393,40.498,96649,0
2014-01-29,40.521,40.521,40.083,40.123,227592,0
2014-01-30,40.304,40.595,40.149,40.276,95723,0
2014-01-31,40.141,41.074,39.553,40.514,183658,0
2014-02-03,40.621,40.621,39.299,39.577,329073,0
2014-02-04,39.512,39.559,38.454,39.392,335449,0
2014-02-05,39.316,39.512,38.69,39.089,137636,0
2014-02-06,39.251,39.488,39.147,39.415,68173,0
2014-02-07,39.626,39.903,39.186,39.602,94472,0
2014-02-10,39.765,40.114,39.495,40.107,109415,0
2014-02-11,40.23,40.693,40.04,40.652,116947,0
2014-02-12,40.727,42.518,40.685,42.274,178540,0
2014-02-13,42.013,42.48,41.744,42.396,167116,0
2014-02-14,42.443,42.933,42.274,42.933,68384,0
2014-02-18,42.957,43.145,42.738,42.811,131997,0
2014-02-19,42.868,43.301,42.558,42.802,116831,0
2014-02-20,42.543,43.048,42.29,42.991,214290,0
2014-02-21,43.007,43.575,42.616,43.193,188571,0
2014-02-24,43.301,43.893,43.301,43.821,161712,0
2014-02-25,44.009,44.247,43.657,44.065,333806,0
2014-02-26,44.173,44.318,42.331,43.318,400601,0
2014-02-27,43.51,43.78,43.292,43.562,302141,0
2014-02-28,43.756,43.944,42.849,43.333,165970,0
2014-03-03,42.884,43.12,42.356,42.492,202919,0
2014-03-04,43.095,43.337,42.361,42.6,244220,0
2014-03-05,42.754,43.056,41.956,42.281,361405,0
2014-03-06,42.256,43.185,42.256,42.924,350517,0
2014-03-07,43.292,43.292,42.616,42.849,321567,0
2014-03-10,42.868,43.244,42.29,42.673,809604,0
2014-03-11,42.649,43.893,42.551,43.79,254821,0
2014-03-12,43.625,44.244,43.284,43.822,388625,0
2014-03-13,43.738,44.216,43.416,43.88,160828,0
2014-03-14,43.873,44.624,43.855,44.185,165064,0
2014-03-17,44.564,44.885,44.482,44.713,196545,0
2014-03-18,44.753,45.142,44.236,44.236,114649,0
2014-03-19,44.407,44.564,43.12,43.16,366202,0
2014-03-20,43.079,43.498,42.492,42.593,376210,0
2014-03-21,42.624,43.203,42.51,42.889,540979,0
2014-03-24,42.806,42.938,42.246,42.492,379809,0
2014-03-25,42.823,43.062,42.368,42.667,275269,0
2014-03-26,43.012,43.12,42.47,42.51,80338,0
2014-03-27,42.584,42.584,41.792,41.88,156552,0
2014-03-28,42.055,42.5,41.947,42.047,534256,0
2014-03-31,42.09,42.337,41.676,42.031,153381,0
2014-04-01,42.09,42.337,41.997,42.196,189674,0
2014-04-02,42.255,42.624,41.784,42.072,237160,0
2014-04-03,42.09,42.337,41.85,42.024,212206,0
2014-04-04,42.09,42.426,41.395,41.437,119076,0
2014-04-07,41.495,41.495,40.306,40.702,193983,0
2014-04-08,40.694,41.261,40.685,40.852,152543,0
2014-04-09,40.852,41.254,40.852,41.125,50561,0
2014-04-10,41.107,41.223,40.447,40.933,173555,0
2014-04-11,40.661,40.883,40.306,40.472,85685,0
2014-04-14,40.62,41.387,40.504,41.335,115196,0
2014-04-15,41.306,41.576,40.52,41.28,98827,0
2014-04-16,41.584,42.23,41.411,42.038,415672,0
2014-04-17,42.006,43.071,41.931,42.92,218531,0
2014-04-21,43.113,43.492,42.295,42.774,120426,0
2014-04-22,42.774,43.475,42.632,43.369,88967,0
2014-04-23,43.559,43.714,43.245,43.492,92709,0
2014-04-24,43.69,44.435,43.369,44.36,91648,0
2014-04-25,44.324,44.332,43.12,43.16,211874,0
2014-04-28,43.155,43.516,42.632,42.964,87409,0
2014-04-29,43.16,43.738,42.784,43.326,107303,0
2014-04-30,43.393,43.523,42.797,42.815,307906,0
2014-05-01,43.004,43.566,42.789,43.484,212681,0
2014-05-02,43.492,43.559,43.087,43.426,155968,0
2014-05-05,43.378,43.523,43.113,43.155,259644,0
2014-05-06,43.12,43.12,42.518,42.789,327520,0
2014-05-07,42.5,42.914,42.146,42.899,318605,0
2014-05-08,42.138,42.929,42.09,42.237,226432,0
2014-05-09,42.261,42.368,41.594,41.759,133995,0
2014-05-12,41.916,42.246,41.636,41.733,108308,0
2014-05-13,41.94,42.047,41.502,41.594,175957,0
2014-05-14,41.594,41.776,41.181,41.223,90301,0
2014-05-15,41.297,41.395,40.949,41.223,65003,0
2014-05-16,41.231,41.478,41.137,41.254,67761,0
2014-05-19,41.107,41.528,40.993,41.137,91259,0
2014-05-20,41.223,41.329,40.852,41.022,98317,0
2014-05-21,40.999,41.71,40.908,41.667,72743,0
2014-05-22,41.784,42.485,41.676,42.368,60884,0
2014-05-23,42.558,42.92,42.419,42.864,66215,0
2014-05-27,42.864,42.92,42.617,42.689,101059,0
2014-05-28,42.806,42.955,42.765,42.881,108500,0
2014-05-29,42.914,43.113,42.823,42.908,128345,0
2014-05-30,42.849,43.127,42.593,42.938,192275,0
2014-06-02,43.709,44.37,43.506,44.343,234532,0
2014-06-03,43.96,44.402,43.642,44.245,215445,0
2014-06-04,44.438,46.007,44.335,45.749,305402,0
2014-06-05,45.558,46.1,45.18,46.1,161164,0
2014-06-06,46.135,46.652,45.926,46.069,142441,0
2014-06-09,46.21,46.411,45.6,45.926,561604,0
2014-06-10,46.002,46.002,45.205,45.423,116793,0
2014-06-11,45.523,45.708,44.16,44.194,222614,0
2014-06-12,44.119,44.343,43.573,43.891,228649,0
2014-06-13,43.8,44.109,43.08,43.642,175302,0
2014-06-16,43.891,44.252,43.648,43.917,245907,0
2014-06-17,43.917,44.177,43.625,44.15,216472,0
2014-06-18,44.16,44.343,43.876,44.194,232289,0
2014-06-19,44.276,44.477,44.041,44.335,113903,0
2014-06-20,44.335,44.429,44.17,44.326,159906,0
2014-06-23,44.326,44.378,44.134,44.318,74456,0
2014-06-24,44.252,44.577,44.067,44.544,165063,0
2014-06-25,44.544,44.838,44.503,44.77,59962,0
2014-06-26,44.762,44.762,44.295,44.335,54674,0
2014-06-27,44.385,44.477,43.96,44.295,72100,0
2014-06-30,44.452,44.46,44.019,44.252,113119,0
2014-07-01,44.177,44.318,43.793,44.17,134696,0
2014-07-02,44.041,44.362,43.684,44.028,138909,0
2014-07-03,44.036,44.335,43.523,43.709,118002,0
2014-07-07,43.635,43.741,43.414,43.497,260998,0
2014-07-08,43.433,43.59,42.303,43.039,294303,0
2014-07-09,43.048,43.357,42.519,42.747,317600,0
2014-07-10,42.303,42.747,42.161,42.228,121323,0
2014-07-11,42.059,42.286,41.91,41.919,284496,0
2014-07-14,41.96,42.194,40.838,41.368,352079,0
2014-07-15,41.649,42.277,41.649,42.068,263249,0
2014-07-16,42.209,42.629,42.118,42.57,383754,0
2014-07-17,42.494,42.738,42.494,42.637,194959,0
2014-07-18,42.831,43.322,42.781,43.29,157969,0
2014-07-21,43.491,43.497,42.762,43.433,137125,0
2014-07-22,43.448,44.119,43.316,43.926,69588,0
2014-07-23,43.992,44.067,43.817,43.974,78954,0
2014-07-24,43.884,43.968,43.515,43.917,170312,0
2014-07-25,43.851,44.15,43.784,44,118127,0
2014-07-28,43.953,44.217,43.599,43.908,67145,0
2014-07-29,43.9,44.041,43.8,43.868,102607,0
2014-07-30,43.876,44.119,43.817,43.992,123484,0
2014-07-31,43.908,43.943,43.309,43.332,95642,0
2014-08-01,43.224,43.559,42.92,43.224,62956,0
2014-08-04,43.39,43.934,42.997,43.926,173045,0
2014-08-05,43.926,44.134,42.346,42.503,273331,0
2014-08-06,42.152,42.481,41.91,42.405,181687,0
2014-08-07,42.419,42.788,42.059,42.654,534664,0
2014-08-08,42.637,42.914,42.161,42.303,131120,0
2014-08-11,42.369,42.587,41.875,41.928,116742,0
2014-08-12,41.843,42.161,40.754,41.125,427716,0
2014-08-13,40.915,41.33,40.405,41.05,353932,0
2014-08-14,41.174,41.575,40.838,41.263,163277,0
2014-08-15,41.558,41.934,41.031,41.71,249526,0
2014-08-18,41.618,42.462,41.618,42.126,142591,0
2014-08-19,42.413,43.366,42.077,43.174,265890,0
2014-08-20,43.248,43.248,42.738,43.03,154183,0
2014-08-21,42.938,43.073,42.369,42.395,216872,0
2014-08-22,42.369,42.747,41.702,41.724,158157,0
2014-08-25,41.893,42.179,41.575,41.6,93137,0
2014-08-26,41.618,42.143,41.608,41.836,90687,0
2014-08-27,41.826,41.96,41.666,41.784,70347,0
2014-08-28,41.792,41.792,41.08,41.339,208602,0
2014-08-29,41.416,41.592,41.206,41.397,138632,0
2014-09-02,41.621,41.873,41.554,41.577,128847,0
2014-09-03,41.577,41.766,40.941,41.154,241052,0
2014-09-04,41.112,41.238,38.225,40.244,845248,0
2014-09-05,40.262,40.686,40.136,40.278,203831,0
2014-09-08,40.17,40.492,40.17,40.278,193173,0
2014-09-09,40.194,40.424,40.058,40.33,114567,0
2014-09-10,40.517,40.941,40.44,40.635,157018,0
2014-09-11,40.635,41,40.194,40.22,86160,0
2014-09-12,40.278,40.399,39.864,40.077,163415,0
2014-09-15,40.136,40.194,39.915,40.04,200296,0
2014-09-16,39.88,40.033,39.795,39.855,204217,0
2014-09-17,39.795,39.923,39.525,39.693,132636,0
2014-09-18,39.632,39.88,39.584,39.669,103155,0
2014-09-19,39.565,39.669,38.61,38.955,376759,0
2014-09-22,38.998,40.305,38.277,39.008,367584,0
2014-09-23,38.803,39.151,38.61,38.649,192691,0
2014-09-24,38.649,39.957,38.464,39.957,158324,0
2014-09-25,39.786,40.194,39.438,40.153,137917,0
2014-09-26,40.17,40.73,40.049,40.635,62811,0
2014-09-29,40.602,40.602,39.915,40.194,58404,0
2014-09-30,40.33,40.467,39.94,40.108,93493,0
2014-10-01,40.009,40.322,39.542,40.185,185161,0
2014-10-02,40.077,40.534,39.075,39.447,191116,0
2014-10-03,39.669,39.873,39.124,39.515,52348,0
2014-10-06,39.515,39.594,38.905,38.912,83609,0
2014-10-07,38.795,40.049,38.7,39.175,119176,0
2014-10-08,39.091,40.049,38.905,39.94,155758,0
2014-10-09,39.829,39.991,39.049,39.398,124492,0
2014-10-10,39.228,39.727,38.277,38.631,254310,0
2014-10-13,38.488,38.99,37.124,37.368,560410,0
2014-10-14,37.164,38.88,37.124,38.073,302425,0
2014-10-15,37.503,37.503,36.273,37.172,474154,0
2014-10-16,36.545,37.945,36.315,37.548,382257,0
2014-10-17,37.972,38.623,37.673,37.997,214203,0
2014-10-20,37.877,38.564,37.701,37.734,102153,0
2014-10-21,37.76,38.6,37.717,38.396,238995,0
2014-10-22,39.1,40.108,39.084,39.838,559716,0
2014-10-23,40.033,40.305,39.702,40.033,177121,0
2014-10-24,40.272,40.278,39.786,39.864,121396,0
2014-10-27,39.702,40.068,39.243,39.847,171416,0
2014-10-28,39.864,40.145,39.727,40.033,191492,0
2014-10-29,39.957,40.509,39.906,40.049,97229,0
2014-10-30,39.923,40.262,39.565,39.847,94822,0
2014-10-31,40.162,40.272,39.786,40.1,130949,0
2014-11-03,40.262,40.73,40.094,40.644,186453,0
2014-11-04,40.542,40.745,40.312,40.509,173069,0
2014-11-05,40.73,40.771,40.372,40.584,210546,0
2014-11-06,39.626,40.652,39.243,40.406,309726,0
2014-11-07,40.406,40.61,40.085,40.474,397299,0
2014-11-10,40.483,40.517,39.594,39.632,279675,0
2014-11-11,39.534,40.145,39.457,39.982,184630,0
2014-11-12,39.719,40.517,39.515,40.305,531837,0
2014-11-13,40.33,40.577,40,40.04,156467,0
2014-11-14,40.04,40.22,39.711,39.761,89216,0
2014-11-17,39.88,39.88,39.474,39.565,107787,0
2014-11-18,39.534,39.88,39.515,39.727,91051,0
2014-11-19,39.786,39.982,39.711,39.889,105633,0
2014-11-20,39.795,40.085,39.565,39.702,206144,0
2014-11-21,40.1,40.1,39.609,39.822,181656,0
2014-11-24,39.991,40.212,39.838,40.04,162877,0
2014-11-25,40.203,40.89,40.116,40.492,276461,0
2014-11-26,40.517,40.804,40.39,40.499,248360,0
2014-11-28,40.678,40.831,40.449,40.499,132817,0
2014-12-01,40.509,40.802,40.241,40.466,226361,0
2014-12-02,40.327,40.655,40.079,40.087,218201,0
2014-12-03,39.982,40.483,39.656,39.776,138630,0
2014-12-04,39.853,40.179,39.536,39.674,798527,0
2014-12-05,39.656,39.991,39.536,39.621,739601,0
2014-12-08,39.527,39.674,39.276,39.422,121509,0
2014-12-09,39.172,39.577,39.148,39.422,161525,0
2014-12-10,39.544,39.587,38.714,38.802,195057,0
2014-12-11,38.802,39.656,38.793,38.923,145656,0
2014-12-12,38.793,39.49,38.724,39.119,258641,0
2014-12-15,39.346,40.302,39.216,39.914,507188,0
2014-12-16,39.888,40.707,39.698,40.284,676373,0
2014-12-17,40.492,40.621,40.294,40.509,523440,0
2014-12-18,40.716,40.733,39.991,39.991,383594,0
2014-12-19,40.027,40.234,39.802,39.931,119151,0
2014-12-22,39.957,40.474,39.879,40.344,106795,0
2014-12-23,40.725,41.242,40.483,40.87,444551,0
2014-12-24,41.054,41.595,40.999,41.251,164508,0
2014-12-26,41.251,41.534,40.845,40.993,121685,0
2014-12-29,41.164,41.164,40.818,40.94,152135,0
2014-12-30,40.827,41.113,40.699,40.94,203712,0
2014-12-31,40.896,41.334,40.864,41.234,170986,0
2015-01-02,41.164,41.595,40.517,40.776,136978,0
2015-01-05,40.794,41.595,40.689,41.553,799929,0
2015-01-06,41.595,43.662,41.534,42.819,472713,0
2015-01-07,42.801,43.017,42.552,42.638,184518,0
2015-01-08,42.801,43.622,42.801,43.576,450169,0
2015-01-09,43.662,44.165,43.431,43.966,389787,0
2015-01-12,44.068,44.828,43.716,44.75,335817,0
2015-01-13,44.759,45.259,43.794,44.473,189974,0
2015-01-14,44.404,44.423,43.138,43.895,221747,0
2015-01-15,43.872,44.155,43.207,43.534,258486,0
2015-01-16,43.631,43.895,43.258,43.594,1320837,0
2015-01-20,43.801,44.052,43.631,44.052,181793,0
2015-01-21,44.027,44.863,44.027,44.647,147131,0
2015-01-22,44.682,45.259,44.672,45.259,177276,0
2015-01-23,45.422,46.122,45.096,46.034,164615,0
2015-01-26,46.016,46.465,45.864,46.122,134474,0
2015-01-27,45.872,46.207,45.552,46.034,188116,0
2015-01-28,46.172,46.389,45.725,45.725,65580,0
2015-01-29,45.776,46.784,45.398,46.732,130401,0
2015-01-30,46.758,47.146,46.518,46.827,165379,0
2015-02-02,47.491,47.491,46.518,46.983,266344,0
2015-02-03,47.086,47.086,46.192,46.389,188122,0
2015-02-04,46.311,46.983,46.277,46.698,150031,0
2015-02-05,46.904,47.113,46.551,46.63,168499,0
2015-02-06,46.551,46.775,46.291,46.663,197954,0
2015-02-09,46.663,46.663,45.577,45.689,214377,0
2015-02-10,46.034,47.155,45.905,46.949,207222,0
2015-02-11,46.983,47.379,46.551,46.715,130297,0
2015-02-12,47.009,47.198,46.724,46.853,63675,0
2015-02-13,46.845,46.973,46.154,46.379,76575,0
2015-02-17,46.37,46.37,45.941,45.993,122005,0
2015-02-18,45.689,46.113,45.689,46.094,141321,0
2015-02-19,46.122,46.724,44.897,45.475,296420,0
2015-02-20,45.845,46.983,45.354,46.775,172764,0
2015-02-23,46.75,48.059,46.199,47.673,490400,0
2015-02-24,47.741,48.939,47.516,48.353,428741,0
2015-02-25,48.561,48.561,47.31,48,273045,0
2015-02-26,47.982,48.059,47.198,48,128579,0
2015-02-27,47.94,48.258,47.536,48.215,178615,0
2015-03-02,48.578,48.974,47.655,47.698,203350,0
2015-03-03,47.69,48.424,47.466,48.121,311809,0
2015-03-04,47.948,48.275,47.301,48.069,214599,0
2015-03-05,48.043,48.37,47.741,48.051,95352,0
2015-03-06,48.018,48.026,46.904,47.232,486157,0
2015-03-09,47.536,47.715,47.191,47.259,111243,0
2015-03-10,47.232,47.483,46.895,46.973,212975,0
2015-03-11,46.94,47.219,46.712,46.903,98731,0
2015-03-12,47.01,48.215,47.01,48.075,144606,0
2015-03-13,48.181,48.276,47.411,47.812,142318,0
2015-03-16,47.585,48.363,47.585,48.286,128933,0
2015-03-17,48.338,48.512,47.988,48.45,174466,0
2015-03-18,48.443,49.772,48.224,49.683,192312,0
2015-03-19,49.683,50.723,49.194,50.619,221028,0
2015-03-20,50.925,51.519,50.288,50.619,292758,0
2015-03-23,50.295,51.257,49.938,51.179,173436,0
2015-03-24,51.309,51.309,50.321,50.89,127100,0
2015-03-25,51.301,51.301,49.858,50.2,346184,0
2015-03-26,50.044,50.112,49.28,49.664,224917,0
2015-03-27,49.902,50.13,49.411,49.673,85004,0
2015-03-30,49.673,49.955,48.95,49.411,129045,0
2015-03-31,49.333,50.235,49.081,50.175,144979,0
2015-04-01,50.085,51.275,49.928,51.161,224688,0
2015-04-02,50.925,51.241,50.452,50.602,129045,0
2015-04-06,50.522,50.54,49.388,49.588,122185,0
2015-04-07,49.421,50.095,49.396,49.763,107383,0
2015-04-08,49.823,49.928,49.318,49.823,44732,0
2015-04-09,49.595,50.105,49.176,49.841,79067,0
2015-04-10,49.841,50.522,49.727,49.823,75619,0
2015-04-13,49.823,50.13,49.29,49.3,91864,0
2015-04-14,49.256,49.603,48.565,48.801,66698,0
2015-04-15,48.958,49.333,48.81,48.818,92570,0
2015-04-16,48.653,49.832,48.181,49.36,169776,0
2015-04-17,48.95,49.633,48.616,49.465,69329,0
2015-04-20,49.533,49.988,49.202,49.473,609669,0
2015-04-21,49.711,49.711,48.95,49.09,102303,0
2015-04-22,49.097,49.965,49.097,49.798,167245,0
2015-04-23,49.938,50.46,49.116,50.26,114288,0
2015-04-24,50.48,50.873,50.251,50.751,47538,0
2015-04-27,50.697,51.301,50.592,50.934,100330,0
2015-04-28,51.022,51.266,49.823,50.697,141289,0
2015-04-29,49.388,50.175,49.081,49.814,206955,0
2015-04-30,50.191,50.191,48.338,49.326,167144,0
2015-05-01,49.955,51.388,49.388,50.567,151125,0
2015-05-04,50.777,50.777,49.501,50.567,139228,0
2015-05-05,50.672,50.672,48.94,48.95,159477,0
2015-05-06,49.623,50.008,48.538,49.998,234419,0
2015-05-07,49.998,50.28,49.29,50.28,153337,0
2015-05-08,50.697,50.916,49.823,49.988,152043,0
2015-05-11,49.946,50.112,49.388,49.458,93239,0
2015-05-12,49.388,49.911,49.02,49.886,83330,0
2015-05-13,50.2,50.777,49.876,50.706,166799,0
2015-05-14,50.783,50.899,50.41,50.723,106624,0
2015-05-15,51.135,51.519,50.48,50.863,220918,0
2015-05-18,50.951,51.336,50.48,50.777,87052,0
2015-05-19,51.092,51.283,50.044,51.222,151796,0
2015-05-20,51.117,51.205,50.26,50.312,144606,0
2015-05-21,50.39,50.714,49.823,49.998,91408,0
2015-05-22,50.085,50.908,49.893,50.514,85918,0
2015-05-26,50.46,51.309,50.112,51.013,166220,0
2015-05-27,51.135,52.098,50.89,51.851,240705,0
2015-05-28,51.747,52.105,51.597,52.105,73491,0
2015-05-29,52.35,53.005,52.139,52.717,204438,0
2015-06-01,53.23,53.23,51.221,51.752,344305,0
2015-06-02,51.433,51.867,51.336,51.459,403636,0
2015-06-03,51.274,51.655,50.982,51.169,143034,0
2015-06-04,51.169,51.496,50.159,51.009,224381,0
2015-06-05,50.893,50.991,50.275,50.698,152073,0
2015-06-08,50.779,51.274,50.159,50.841,113206,0
2015-06-09,50.867,51.336,50.379,51.169,113342,0
2015-06-10,51.638,51.778,50.893,51.53,109706,0
2015-06-11,51.69,51.717,50.849,50.93,121148,0
2015-06-12,50.876,50.876,50.458,50.715,110155,0
2015-06-15,50.779,50.956,50.275,50.698,211613,0
2015-06-16,50.627,51.743,50.619,51.734,136367,0
2015-06-17,51.778,52.292,51.408,52.194,90271,0
2015-06-18,52.292,52.647,51.568,51.664,108574,0
2015-06-19,51.726,52.133,51.123,51.336,50278,0
2015-06-22,51.487,51.505,50.275,50.397,101455,0
2015-06-23,50.45,50.487,49.538,49.857,179132,0
2015-06-24,49.902,50.336,48.991,49.079,133317,0
2015-06-25,49.31,49.433,48.68,48.796,124053,0
2015-06-26,48.778,49.105,48.486,49.017,1241320,0
2015-06-29,48.309,48.912,47.92,47.93,179075,0
2015-06-30,48.131,48.68,47.93,48.229,218679,0
2015-07-01,48.388,48.478,47.964,48.407,132527,0
2015-07-02,48.37,48.584,48.178,48.486,91625,0
2015-07-06,48.274,48.584,47.981,48.407,53893,0
2015-07-07,48.505,48.505,47,48.327,174781,0
2015-07-08,48.327,49.32,48.247,49.22,279853,0
2015-07-09,49.381,49.966,48.584,48.832,115466,0
2015-07-10,49.567,49.654,49.044,49.639,123376,0
2015-07-13,49.46,50.051,49.391,49.928,68014,0
2015-07-14,49.806,50.496,49.609,50.487,62867,0
2015-07-15,50.45,50.707,50.108,50.407,88276,0
2015-07-16,50.478,50.478,49.405,50.017,142243,0
2015-07-17,50.017,50.239,49.609,50.14,78862,0
2015-07-20,50.317,50.317,49.7,49.806,198395,0
2015-07-21,49.6,50.169,48.239,48.778,149136,0
2015-07-22,48.505,49.391,48.097,49.124,108347,0
2015-07-23,49.124,49.405,47.228,47.459,161337,0
2015-07-24,47.602,48.239,47.185,47.875,124844,0
2015-07-27,47.432,47.699,45.493,45.717,204835,0
2015-07-28,45.389,47.353,44.476,46.76,224267,0
2015-07-29,46.468,47.265,46.468,46.821,91402,0
2015-07-30,46.821,47.043,46.072,46.76,139419,0
2015-07-31,47.087,48.06,46.688,47.487,182465,0
2015-08-03,47.531,49.513,47.531,48.664,143764,0
2015-08-04,48.672,48.928,47.981,48.68,122925,0
2015-08-05,48.893,51.441,48.566,51.433,323802,0
2015-08-06,51.169,51.169,49.124,49.69,171040,0
2015-08-07,49.523,49.558,47.441,47.582,234888,0
2015-08-10,47.61,48.202,47.353,48.202,192518,0
2015-08-11,47.531,48.266,46.548,46.91,412883,0
2015-08-12,46.688,48.496,46.361,48.417,121906,0
2015-08-13,48.442,48.618,47.849,48.592,179301,0
2015-08-14,48.229,48.636,47,48.291,176137,0
2015-08-17,48.449,48.478,47.69,48.026,144729,0
2015-08-18,47.663,48.018,47.274,47.416,172183,0
2015-08-19,47.274,47.432,46.133,46.777,285955,0
2015-08-20,46.91,47.432,46.124,46.806,261663,0
2015-08-21,46.034,46.646,45.46,46.195,456781,0
2015-08-24,43.59,47.105,43.318,45.742,901491,0
2015-08-25,47.797,47.797,45.849,46,145519,0
2015-08-26,46.247,47.025,45.44,46.971,167890,0
2015-08-27,47.797,47.981,46.716,47.797,160095,0
2015-08-28,47.521,48.417,47.459,47.859,80216,0
2015-08-31,48.178,49.257,47.867,48.84,227315,0
2015-09-01,48.248,48.598,46.948,47.386,462832,0
2015-09-02,47.477,48.149,47.18,47.961,183663,0
2015-09-03,48.293,49.109,47.969,48.058,198817,0
2015-09-04,48.284,48.913,47.781,48.849,118133,0
2015-09-08,49.001,49.307,48.472,49.064,183995,0
2015-09-09,49.083,49.559,48.024,48.445,224450,0
2015-09-10,48.832,49.351,48.598,48.741,302179,0
2015-09-11,49.155,49.155,48.293,48.984,107657,0
2015-09-14,49.037,49.505,48.768,49.271,178201,0
2015-09-15,49.351,50.258,49.351,50.035,163377,0
2015-09-16,50.59,50.59,49.46,49.845,128051,0
2015-09-17,49.432,50.32,49.351,50.059,176737,0
2015-09-18,50.097,50.221,48.804,48.948,193246,0
2015-09-21,49.279,49.863,48.634,48.823,199821,0
2015-09-22,48.068,48.678,47.808,48.534,104647,0
2015-09-23,48.348,48.814,47.368,47.872,312047,0
2015-09-24,47.754,48.239,47.324,47.801,153491,0
2015-09-25,48.211,48.482,46.891,47.486,259555,0
2015-09-28,47.305,47.396,45.69,45.761,211951,0
2015-09-29,45.761,47.011,45.404,46.795,188453,0
2015-09-30,46.839,47.969,46.839,47.208,165608,0
2015-10-01,47.145,47.343,46.275,46.929,186001,0
2015-10-02,46.659,47.557,46.606,47.511,154908,0
2015-10-05,47.969,48.472,47.628,48.391,113891,0
2015-10-06,48.715,48.741,47.978,48.068,58619,0
2015-10-07,48.516,48.777,47.593,48.777,77900,0
2015-10-08,48.921,48.921,48.139,48.814,81801,0
2015-10-09,48.921,49.987,48.453,49.083,117572,0
2015-10-12,49.126,49.523,48.741,49.326,148394,0
2015-10-13,49.423,49.611,49.126,49.279,59959,0
2015-10-14,49.279,49.279,48.678,49.001,92944,0
2015-10-15,49.253,49.601,48.139,49.601,141759,0
2015-10-16,49.398,50.186,49.398,49.935,80017,0
2015-10-19,49.664,50.205,49.37,50.107,74920,0
2015-10-20,50.107,51.326,49.94,51.165,92000,0
2015-10-21,51.182,51.407,50.815,51.146,100634,0
2015-10-22,51.156,52.456,50.976,52.177,192243,0
2015-10-23,52.313,52.474,51.667,52.043,225342,0
2015-10-26,52.098,52.303,51.883,52.07,150227,0
2015-10-27,51.73,51.902,50.249,51.146,160036,0
2015-10-28,51.299,51.791,50.634,51.065,112115,0
2015-10-29,51.2,51.228,50.796,50.994,71101,0
2015-10-30,51.128,51.128,50.051,50.249,89714,0
2015-11-02,50.482,51.146,50.454,50.599,63832,0
2015-11-03,50.842,50.842,50.258,50.563,76675,0
2015-11-04,50.617,51.093,49.755,50.652,287125,0
2015-11-05,52.94,52.94,51.146,51.694,200826,0
2015-11-06,51.873,52.708,51.712,52.474,496375,0
2015-11-09,52.86,52.86,51.902,52.106,116605,0
2015-11-10,52.134,52.287,51.433,51.811,87596,0
2015-11-11,51.774,52.456,50.877,51.459,325976,0
2015-11-12,51.253,51.459,49.728,50.293,120251,0
2015-11-13,50.367,50.806,50.069,50.293,122366,0
2015-11-16,50.293,50.644,49.979,50.563,144990,0
2015-11-17,50.76,51.146,50.221,50.581,174189,0
2015-11-18,50.652,51.29,50.339,51.271,205840,0
2015-11-19,51.074,51.569,50.249,50.706,101193,0
2015-11-20,50.411,51.128,50.381,50.895,74335,0
2015-11-23,50.877,51.433,50.85,51.084,85255,0
2015-11-24,50.806,51.388,50.277,50.859,255878,0
2015-11-25,50.842,51.441,50.517,51.379,98964,0
2015-11-27,51.684,51.684,50.859,51.263,59400,0
2015-11-30,52.06,52.06,50.097,50.536,255099,0
2015-12-01,50.822,52.307,50.505,52.271,896766,0
2015-12-02,51.988,52.271,51.141,51.161,81966,0
2015-12-03,51.451,51.451,49.458,50.032,129800,0
2015-12-04,50.095,50.586,49.969,50.148,82688,0
2015-12-07,50.249,50.249,49.356,49.786,199639,0
2015-12-08,49.33,49.538,48.71,48.884,192846,0
2015-12-09,48.51,49.092,48.101,48.673,167464,0
2015-12-10,49.029,49.22,47.463,47.754,138583,0
2015-12-11,47.153,48.127,46.616,47.554,216332,0
2015-12-14,47.527,48.092,47.062,48.027,250798,0
2015-12-15,48.373,49.73,48.119,49.33,194918,0
2015-12-16,49.73,50.268,49.338,50.032,297482,0
2015-12-17,50.095,50.54,48.647,48.773,199310,0
2015-12-18,48.765,48.974,47.635,47.817,211938,0
2015-12-21,48.246,48.328,47.244,47.371,376547,0
2015-12-22,47.417,47.618,46.77,47.297,234685,0
2015-12-23,47.353,49.621,47.353,49.312,189646,0
2015-12-24,49.567,50.032,49.422,49.64,212800,0
2015-12-28,49.538,50.221,49.22,50.168,91510,0
2015-12-29,50.35,51.451,50.244,50.896,228500,0
2015-12-30,50.996,51.306,50.278,50.85,73759,0
2015-12-31,51.032,51.88,50.704,50.85,136082,0
2016-01-04,50.131,50.878,49.665,50.859,341606,0
2016-01-05,50.832,50.969,50.116,50.477,172068,0
2016-01-06,49.949,50.805,49.949,50.467,278861,0
2016-01-07,50.085,50.728,49.394,49.567,279338,0
2016-01-08,49.975,50.284,48.518,48.747,279620,0
2016-01-11,48.546,48.857,47.102,47.353,335813,0
2016-01-12,47.571,47.899,46.761,46.897,644426,0
2016-01-13,47.353,48.501,45.871,45.978,552347,0
2016-01-14,45.758,48.132,44.125,47.463,524178,0
2016-01-15,45.988,47.345,45.669,46.278,279932,0
2016-01-19,46.443,46.789,45.841,46.644,172515,0
2016-01-20,46.544,47.021,45.624,46.945,686030,0
2016-01-21,47.034,47.483,46.885,46.953,182524,0
2016-01-22,47.681,48.692,47.371,48.437,439590,0
2016-01-25,48.92,49.101,47.58,47.626,341942,0
2016-01-26,47.864,48.265,47.415,47.972,264418,0
2016-01-27,48.164,49.01,47.6,47.864,220445,0
2016-01-28,48.135,48.265,47.489,47.708,105265,0
2016-01-29,47.918,49.303,47.708,49.293,305455,0
2016-02-01,49.075,49.94,48.6,49.503,273553,0
2016-02-02,49.065,49.312,48.109,48.565,298841,0
2016-02-03,48.783,48.783,47.409,48.265,200366,0
2016-02-04,48.437,48.813,47.353,47.855,234208,0
2016-02-05,47.836,47.836,47.126,47.307,128154,0
2016-02-08,46.897,46.956,44.866,45.75,548406,0
2016-02-09,45.077,46.252,44.986,45.359,338950,0
2016-02-10,45.805,46.325,45.268,45.823,348791,0
2016-02-11,45.495,46.087,45.077,45.478,507622,0
2016-02-12,46.16,47.078,45.724,46.534,362335,0
2016-02-16,47.17,47.805,46.965,47.754,142411,0
2016-02-17,48.956,49.548,47.454,49.475,425391,0
2016-02-18,49.33,51.542,48.974,51.114,328173,0
2016-02-19,50.85,51.678,50.646,51.451,251457,0
2016-02-22,51.797,52.407,51.469,52.208,211738,0
2016-02-23,52.135,52.59,51.724,52.226,207555,0
2016-02-24,52.089,52.544,51.66,52.234,342596,0
2016-02-25,52.325,52.363,51.635,51.953,156227,0
2016-02-26,52.316,52.471,51.86,52.153,115599,0
2016-02-29,52.453,53.7,52.362,53.673,229795,0
2016-03-01,53.755,53.755,52.367,52.726,494016,0
2016-03-02,53.046,53.046,51.825,52.762,148271,0
2016-03-03,52.708,52.985,52.252,52.653,200912,0
2016-03-04,52.59,52.817,52.026,52.708,308006,0
2016-03-07,52.672,53.454,51.906,52.553,174044,0
2016-03-08,52.68,52.708,52.143,52.407,86284,0
2016-03-09,52.59,52.982,52.371,52.899,112581,0
2016-03-10,52.996,53.3,51.63,52.146,99491,0
2016-03-11,52.433,52.821,52.212,52.598,303575,0
2016-03-14,52.636,53.671,52.317,52.904,1181578,0
2016-03-15,52.71,53.172,52.377,52.802,80377,0
2016-03-16,53.024,54.483,52.857,54.401,232458,0
2016-03-17,54.502,54.872,53.801,54.363,220721,0
2016-03-18,54.686,55.638,54.511,55.205,227503,0
2016-03-21,55.305,55.305,54.411,54.613,196804,0
2016-03-22,54.613,55.315,54.076,54.243,154421,0
2016-03-23,54.04,54.298,53.578,53.598,75898,0
2016-03-24,53.762,54.53,53.127,54.53,216034,0
2016-03-28,54.937,55.365,54.249,54.983,244942,0
2016-03-29,55.157,55.324,54.502,54.973,152081,0
2016-03-30,55.001,55.37,54.686,55.149,109423,0
2016-03-31,54.89,55.213,54.595,54.917,112381,0
2016-04-01,54.595,55.01,54.483,54.724,124629,0
2016-04-04,54.272,55.075,54.134,54.317,152538,0
2016-04-05,54.04,54.416,53.533,53.753,160420,0
2016-04-06,53.846,54.613,53.846,54.021,83401,0
2016-04-07,54.05,54.05,53.13,53.598,113541,0
2016-04-08,53.985,54.53,53.495,54.502,176967,0
2016-04-11,54.678,54.862,53.615,53.615,98031,0
2016-04-12,53.671,54.188,53.347,54.095,90863,0
2016-04-13,54.28,54.686,54.124,54.456,135823,0
2016-04-14,54.604,54.816,54.134,54.492,92230,0
2016-04-15,54.511,54.56,54.085,54.198,69933,0
2016-04-18,54.223,54.862,54.131,54.788,92892,0
2016-04-19,54.927,55.075,53.94,54.456,89126,0
2016-04-20,54.272,54.862,54.134,54.215,129322,0
2016-04-21,54.215,54.547,53.653,53.874,153543,0
2016-04-22,53.737,53.827,52.94,53.476,124120,0
2016-04-25,53.44,54.085,53.403,53.947,73021,0
2016-04-26,54.134,54.307,53.662,54.233,157231,0
2016-04-27,54.208,54.704,54.1,54.695,116367,0
2016-04-28,54.363,54.686,53.598,53.827,78749,0
2016-04-29,53.883,54.188,53.236,53.643,55503,0
2016-05-02,54.04,54.427,53.727,54.142,98408,0
2016-05-03,53.956,54.196,53.181,53.337,88691,0
2016-05-04,53.744,54.834,52.913,53.54,268482,0
2016-05-05,53.801,54.613,53.273,54.391,240592,0
2016-05-06,54.317,54.363,53.069,53.623,80699,0
2016-05-09,53.791,54.502,53.671,54.327,133232,0
2016-05-10,54.391,55.157,53.956,54.095,223056,0
2016-05-11,54.179,54.278,53.598,53.598,97934,0
2016-05-12,53.698,54.134,53.578,54.04,107755,0
2016-05-13,53.93,54.28,53.384,53.753,84799,0
2016-05-16,54.124,54.223,53.394,53.605,214492,0
2016-05-17,53.901,53.901,52.9,52.932,134644,0
2016-05-18,53.273,54.188,52.932,53.495,166398,0
2016-05-19,53.514,54.068,53.06,53.32,116627,0
2016-05-20,53.588,53.883,53.449,53.865,68715,0
2016-05-23,54.142,54.317,53.818,54.03,110351,0
2016-05-24,54.142,55.083,54.142,54.779,188119,0
2016-05-25,55.185,55.214,54.843,54.983,194507,0
2016-05-26,55.149,55.149,54.734,54.983,125376,0
2016-05-27,54.825,55.157,54.586,55.149,107008,0
2016-05-31,55.149,55.453,54.779,55.453,199378,0
2016-06-01,55.242,55.463,54.345,55.365,111025,0
2016-06-02,55.233,55.43,54.755,54.783,69564,0
2016-06-03,54.764,54.971,54.184,54.952,84632,0
2016-06-06,55.018,55.018,54.146,54.483,92758,0
2016-06-07,54.793,55.655,54.39,54.981,149365,0
2016-06-08,54.952,55.562,54.952,55.337,124498,0
2016-06-09,55.299,55.514,55.083,55.261,63132,0
2016-06-10,55.261,55.496,54.99,55.215,207469,0
2016-06-13,55.056,55.141,54.633,54.934,197225,0
2016-06-14,54.672,55.101,54.418,54.868,267288,0
2016-06-15,54.971,55.524,54.6,54.934,194794,0
2016-06-16,55.046,55.393,54.558,55.383,154438,0
2016-06-17,54.999,55.261,54.279,54.41,105759,0
2016-06-20,55.177,55.177,54.427,54.483,89702,0
2016-06-21,54.503,54.831,53.857,53.978,164503,0
2016-06-22,53.987,54.204,53.857,53.875,95925,0
2016-06-23,54.081,54.139,53.687,54.034,153886,0
2016-06-24,52.892,54.643,52.611,54.465,174960,0
2016-06-27,54.23,54.248,52.732,53.454,322810,0
2016-06-28,54.335,54.868,53.211,53.341,186005,0
2016-06-29,53.903,53.903,53.127,53.351,122936,0
2016-06-30,53.351,54.269,53.192,54.155,180287,0
2016-07-01,53.762,54.896,53.762,54.279,119840,0
2016-07-05,54.279,54.678,54.213,54.588,110230,0
2016-07-06,54.588,55.721,54.335,55.562,216652,0
2016-07-07,55.739,55.823,54.887,55.093,209452,0
2016-07-08,55.636,56.788,55.308,55.58,236253,0
2016-07-11,55.562,56.394,55.504,56.394,106625,0
2016-07-12,56.695,56.761,56.543,56.713,116983,0
2016-07-13,56.796,57.003,56.657,56.966,95372,0
2016-07-14,56.994,58.072,56.994,57.651,209950,0
2016-07-15,57.518,58.063,57.406,57.865,192914,0
2016-07-18,58.063,59.241,58.044,59.195,280362,0
2016-07-19,59.008,59.382,58.788,58.905,189048,0
2016-07-20,58.877,59.307,58.54,58.717,82027,0
2016-07-21,58.427,58.558,57.23,57.434,103364,0
2016-07-22,57.434,57.633,57.219,57.434,134757,0
2016-07-25,57.462,57.536,57.022,57.304,107179,0
2016-07-26,57.313,57.865,56.208,56.413,123869,0
2016-07-27,56.394,56.488,54.99,56.225,217362,0
2016-07-28,56.283,56.859,55.748,56.31,106503,0
2016-07-29,56.368,56.689,55.252,55.449,166351,0
2016-08-01,55.345,55.899,54.803,54.812,315628,0
2016-08-02,54.793,55.345,54.352,54.718,467249,0
2016-08-03,54.325,55.514,53.388,54.849,529719,0
2016-08-04,54.653,56.394,54.493,56.384,213092,0
2016-08-05,56.403,57.491,56.403,57.134,142111,0
2016-08-08,57.209,57.369,56.703,56.938,120063,0
2016-08-09,56.855,57.013,56.235,56.788,218240,0
2016-08-10,56.826,56.826,56.198,56.273,68536,0
2016-08-11,56.583,56.619,55.524,55.833,100599,0
2016-08-12,55.992,56.189,55.506,55.851,361629,0
2016-08-15,55.805,55.925,55.121,55.121,108764,0
2016-08-16,55.083,55.233,54.512,54.512,120754,0
2016-08-17,54.512,54.588,54.194,54.38,152060,0
2016-08-18,54.461,54.728,53.857,54.175,96313,0
2016-08-19,54.296,54.352,53.595,53.762,73469,0
2016-08-22,53.716,54.335,53.445,54.09,194135,0
2016-08-23,54.447,54.951,54.3,54.783,114529,0
2016-08-24,54.681,55.185,54.352,54.38,85859,0
2016-08-25,54.615,54.833,53.621,53.791,192497,0
2016-08-26,53.482,53.88,52.892,53.211,249901,0
2016-08-29,53.201,55.57,52.976,53.491,633279,0
2016-08-30,53.726,53.726,53.173,53.266,428950,0
2016-08-31,53.266,54.663,53.228,54.512,379555,0
2016-09-01,54.298,55.115,54.184,55.096,305035,0
2016-09-02,55.191,55.343,54.938,55.248,154275,0
2016-09-06,55.077,55.238,54.499,54.584,103225,0
2016-09-07,54.431,55.752,54.155,55.714,157199,0
2016-09-08,55.514,55.733,55.305,55.581,83524,0
2016-09-09,55.581,55.724,55.27,55.562,153887,0
2016-09-12,55.343,56.341,55.343,56.104,170778,0
2016-09-13,56.047,56.065,55.543,55.761,343507,0
2016-09-14,55.524,57.377,55.496,56.948,251950,0
2016-09-15,57.11,58.098,56.978,57.756,178769,0
2016-09-16,57.861,57.936,57.158,57.158,107496,0
2016-09-19,57.529,57.946,57.234,57.805,74206,0
2016-09-20,57.937,57.994,57.31,57.31,96674,0
2016-09-21,57.633,57.719,57.082,57.301,129533,0
2016-09-22,57.481,57.937,57.481,57.604,65434,0
2016-09-23,57.264,57.67,57.168,57.557,81837,0
2016-09-26,57.481,57.623,56.397,56.473,171199,0
2016-09-27,56.265,56.527,55.971,56.018,197139,0
2016-09-28,56.15,56.151,55.011,55.162,251728,0
2016-09-29,55.039,55.438,54.63,54.63,157066,0
2016-09-30,54.63,55.02,54.155,54.431,202025,0
2016-10-03,54.679,54.858,54.241,54.298,281946,0
2016-10-04,54.593,55.429,54.374,54.944,137649,0
2016-10-05,54.954,55.039,54.221,54.839,90189,0
2016-10-06,54.479,55.268,54.413,54.944,63876,0
2016-10-07,55.059,55.144,54.541,55.115,79649,0
2016-10-10,54.915,55.846,54.915,55.714,150928,0
2016-10-11,55.524,55.609,54.831,54.907,173349,0
2016-10-12,54.746,54.868,54.436,54.508,55519,0
2016-10-13,54.317,54.782,53.861,53.861,69936,0
2016-10-14,54.194,54.517,53.88,54.079,131630,0
2016-10-17,53.966,54.65,53.839,54.65,138883,0
2016-10-18,54.944,55.486,54.944,55.135,139555,0
2016-10-19,55.115,55.714,54.903,55.486,101472,0
2016-10-20,55.733,55.819,54.383,54.393,419932,0
2016-10-21,54.413,54.888,54.289,54.431,71726,0
2016-10-24,54.925,56.387,54.099,54.422,307739,0
2016-10-25,54.042,54.706,53.537,54.584,271665,0
2016-10-26,54.536,54.993,54.231,54.261,126928,0
2016-10-27,54.108,54.469,53.577,53.766,156131,0
2016-10-28,53.719,54.307,53.557,53.976,88703,0
2016-10-31,53.976,54.096,53.577,54.013,182148,0
2016-11-01,53.766,54.289,53.61,53.814,98496,0
2016-11-02,53.577,56.218,53.424,56.142,259544,0
2016-11-03,56.199,56.616,55.827,56.008,100147,0
2016-11-04,56.038,56.236,55.505,55.913,66908,0
2016-11-07,55.962,56.582,55.962,56.522,105047,0
2016-11-08,56.437,57.082,56.056,56.997,190122,0
2016-11-09,56.056,57.462,55.862,57.244,225998,0
2016-11-10,57.433,57.471,56.948,57.054,74725,0
2016-11-11,57.073,57.892,56.863,57.851,154747,0
2016-11-14,57.956,58.184,56.084,56.142,303307,0
2016-11-15,56.056,56.285,55.154,55.504,209218,0
2016-11-16,55.533,56.522,55.504,56.371,117496,0
2016-11-17,56.625,57.596,56.255,57.357,196758,0
2016-11-18,57.405,57.505,56.872,57.225,100707,0
2016-11-21,57.281,57.661,57.12,57.244,113584,0
2016-11-22,57.481,57.653,56.189,56.616,157185,0
2016-11-23,56.351,57.386,56.351,57.016,91734,0
2016-11-25,57.006,57.429,56.94,56.958,29249,0
2016-11-28,56.958,57.527,56.685,57.264,160745,0
2016-11-29,57.425,57.982,57.061,57.937,122899,0
2016-11-30,58.194,58.194,57.537,57.976,108944,0
2016-12-01,57.971,58.002,57.335,57.931,277508,0
2016-12-02,58.105,58.114,57.768,57.854,58635,0
2016-12-05,57.758,58.495,57.596,58.038,97887,0
2016-12-06,57.864,58.48,57.864,58.48,67030,0
2016-12-07,58.49,59.426,58.125,59.185,218296,0
2016-12-08,59.454,59.454,58.78,59.127,154718,0
2016-12-09,59.021,60.707,58.885,59.975,294615,0
2016-12-12,60.1,60.659,59.464,59.763,123301,0
2016-12-13,59.763,60.457,59.57,60.158,90831,0
2016-12-14,60.621,61.064,60.235,60.736,247589,0
2016-12-15,60.957,60.989,60.544,60.823,214481,0
2016-12-16,61.141,61.497,60.9,61.333,404985,0
2016-12-19,61.574,61.912,61.315,61.449,223050,0
2016-12-20,61.564,61.671,61.285,61.526,187948,0
2016-12-21,61.671,62.143,61.547,61.95,151256,0
2016-12-22,62.162,62.538,61.68,62.288,185764,0
2016-12-23,62.181,62.538,61.931,62.21,126110,0
2016-12-27,61.912,62.479,61.912,62.153,252768,0
2016-12-28,61.95,62.442,61.728,61.728,193484,0
2016-12-29,61.95,62.039,61.709,61.728,179626,0
2016-12-30,62.008,62.008,61.469,61.863,129862,0
2017-01-03,62.374,62.489,61.044,61.218,218557,0
2017-01-04,61.189,61.801,60.996,61.43,252677,0
2017-01-05,61.469,62.335,61.275,61.873,99928,0
2017-01-06,62.171,62.489,61.873,62.027,76578,0
2017-01-09,62.402,62.402,61.208,61.449,141361,0
2017-01-10,61.41,61.651,61.015,61.073,62732,0
2017-01-11,60.852,60.987,60.582,60.591,57960,0
2017-01-12,60.495,60.842,60.303,60.716,61409,0
2017-01-13,60.784,61.352,60.784,61.044,62216,0
2017-01-17,61.092,61.208,60.775,61.092,82664,0
2017-01-18,61.382,62.857,60.911,61.748,109494,0
2017-01-19,61.998,62.461,61.237,61.613,88772,0
2017-01-20,61.497,61.757,61.315,61.623,79028,0
2017-01-23,61.738,61.892,61.121,61.352,75972,0
2017-01-24,61.43,61.854,61.295,61.526,107457,0
2017-01-25,61.671,62.153,60.919,61.189,96950,0
2017-01-26,61.478,62.112,61.285,61.641,117033,0
2017-01-27,61.844,61.844,60.716,60.793,100942,0
2017-01-30,60.707,61.034,60.032,60.803,193478,0
2017-01-31,60.495,60.698,60.149,60.254,100604,0
2017-02-01,60.485,61.102,60.235,60.572,79445,0
2017-02-02,60.196,60.698,59.963,60.331,65721,0
2017-02-03,60.475,60.775,59.744,59.927,169493,0
2017-02-06,59.753,61.015,59.753,60.303,151415,0
2017-02-07,60.418,61.179,59.966,60.823,136961,0
2017-02-08,61.564,61.7,60.871,61.546,138102,0
2017-02-09,61.95,61.95,60.948,61.044,90557,0
2017-02-10,61.4,61.478,60.485,60.813,141376,0
2017-02-13,61.42,61.854,60.878,61.613,152549,0
2017-02-14,61.574,62.114,61.43,61.623,151697,0
2017-02-15,62.104,63.559,61.7,63.55,228023,0
2017-02-16,63.597,64.272,63.406,64.166,116093,0
2017-02-17,63.897,64.262,63.356,64.079,93951,0
2017-02-21,64.58,65.207,64.089,64.947,227011,0
2017-02-22,64.793,65.198,64.707,65.043,116339,0
2017-02-23,65.207,66.18,64.99,65.804,277529,0
2017-02-24,66.007,66.142,65.554,65.901,349802,0
2017-02-27,66.199,67.269,65.901,66.142,279469,0
2017-02-28,66.316,66.768,65.757,65.988,353731,0
2017-03-01,66.529,66.812,65.407,65.621,289264,0
2017-03-02,65.621,66.031,65.241,65.719,133217,0
2017-03-03,66.119,66.295,65.377,65.661,81643,0
2017-03-06,65.797,66.021,65.231,65.827,91236,0
2017-03-07,65.455,66.119,65.419,65.699,165814,0
2017-03-08,65.719,66.031,65.437,65.865,61083,0
2017-03-09,65.865,66.334,65.583,66.012,80807,0
2017-03-10,66.353,66.715,66.285,66.471,121538,0
2017-03-13,66.724,67.066,66.255,66.519,130737,0
2017-03-14,66.461,66.578,65.963,66.139,76146,0
2017-03-15,66.529,66.675,65.827,66.637,213797,0
2017-03-16,66.978,67.124,66.109,66.315,221467,0
2017-03-17,66.031,66.461,65.865,66.441,62624,0
2017-03-20,66.656,66.666,66.16,66.481,66609,0
2017-03-21,66.549,66.646,66.178,66.481,94524,0
2017-03-22,66.237,66.431,65.697,66.275,89349,0
2017-03-23,66.237,66.451,65.895,66.295,97144,0
2017-03-24,66.695,66.71,66.247,66.451,62931,0
2017-03-27,65.69,66.395,65.455,66.363,81961,0
2017-03-28,66.373,66.373,65.729,66.09,65855,0
2017-03-29,65.768,66.168,65.72,66.09,51598,0
2017-03-30,66.178,66.353,65.865,66.353,52661,0
2017-03-31,66.841,66.841,66.099,66.168,199177,0
2017-04-03,66.168,66.871,66.081,66.802,91382,0
2017-04-04,66.568,67.173,66.49,66.978,81510,0
2017-04-05,67.241,67.29,66.195,66.393,80983,0
2017-04-06,67.066,67.661,66.822,67.183,80953,0
2017-04-07,67.173,67.173,66.666,67.017,65126,0
2017-04-10,67.378,67.378,66.753,66.988,116399,0
2017-04-11,66.9,66.978,66.031,66.773,100151,0
2017-04-12,66.549,66.812,66.353,66.597,66083,0
2017-04-13,66.383,67.212,66.373,66.695,61538,0
2017-04-17,67.134,67.612,66.49,66.831,144676,0
2017-04-18,66.753,67.563,66.753,67.339,68382,0
2017-04-19,67.524,67.616,67.082,67.407,154955,0
2017-04-20,67.466,67.739,66.978,67.534,77993,0
2017-04-21,67.866,69.495,67.764,69.261,198788,0
2017-04-24,69.759,69.876,68.768,68.978,111970,0
2017-04-25,69.056,69.697,68.686,69.174,141151,0
2017-04-26,68.793,70.14,68.617,69.876,84363,0
2017-04-27,69.73,70.173,69.31,69.74,81124,0
2017-04-28,69.964,70.188,69.027,69.934,104568,0
2017-05-01,70.012,70.803,69.865,70.54,92179,0
2017-05-02,70.696,70.794,70.286,70.472,103580,0
2017-05-03,68.217,70.256,68.061,69.408,213717,0
2017-05-04,69.593,69.753,68.061,68.178,170854,0
2017-05-05,68.559,69.027,68.344,68.608,212716,0
2017-05-08,68.988,68.988,67.876,68.305,196574,0
2017-05-09,68.334,69.008,68.315,68.764,247150,0
2017-05-10,68.783,69.12,68.364,68.774,107947,0
2017-05-11,68.608,68.705,67.848,67.895,188898,0
2017-05-12,67.69,68.282,67.524,68.022,211736,0
2017-05-15,68.022,69.505,68.022,69.408,137324,0
2017-05-16,69.73,69.73,68.012,68.451,163791,0
2017-05-17,68.422,68.471,67.778,67.954,71658,0
2017-05-18,67.817,68.485,67.612,68.003,286885,0
2017-05-19,68.422,69.027,68.389,68.832,64639,0
2017-05-22,69.154,69.476,68.598,68.608,81895,0
2017-05-23,68.646,68.991,68.394,68.93,43963,0
2017-05-24,69.174,69.603,68.992,69.574,134127,0
2017-05-25,69.71,70.128,69.34,69.466,78480,0
2017-05-26,69.378,69.574,68.393,69.046,111432,0
2017-05-30,69.046,69.281,68.627,68.89,88499,0
2017-05-31,68.939,69.34,68.676,69.3,126933,0
2017-06-01,69.69,70.273,69.69,70.273,102821,0
2017-06-02,70.125,70.402,69.789,70.165,138446,0
2017-06-05,69.928,70.066,69.503,69.621,126810,0
2017-06-06,69.621,70.052,69.384,69.631,57062,0
2017-06-07,69.631,70.076,69.631,69.868,101455,0
2017-06-08,70.007,70.095,69.399,69.602,60516,0
2017-06-09,69.542,69.918,69.236,69.236,84876,0
2017-06-12,69.434,70.056,69.187,69.779,66594,0
2017-06-13,69.868,70.372,69.503,70.105,111186,0
2017-06-14,69.868,71.587,69.868,71.063,117044,0
2017-06-15,70.629,70.866,69.638,70.49,151722,0
2017-06-16,70.816,70.816,69.631,69.809,104786,0
2017-06-19,70.816,71.478,70.194,70.619,153938,0
2017-06-20,70.579,70.984,69.73,70.5,80885,0
2017-06-21,70.54,70.767,70.125,70.688,122241,0
2017-06-22,70.777,70.777,69.849,69.908,182883,0
2017-06-23,69.72,70.125,69.631,69.928,95641,0
2017-06-26,69.928,69.952,69.325,69.671,121932,0
2017-06-27,69.532,69.837,69.374,69.523,142968,0
2017-06-28,69.641,70.174,69.206,69.977,131042,0
2017-06-29,69.918,70.663,69.631,70.609,113512,0
2017-06-30,70.816,71.231,70.321,71.211,100447,0
2017-07-03,71.32,71.32,70.481,70.915,91769,0
2017-07-05,70.905,70.905,69.197,70.125,177977,0
2017-07-06,69.266,70.313,68.437,69.858,272146,0
2017-07-07,69.73,69.73,68.693,69.039,199527,0
2017-07-10,68.762,69.236,68.276,68.466,290225,0
2017-07-11,68.1,69.236,67.419,68.969,470942,0
2017-07-12,68.96,69.681,68.732,69.681,131249,0
2017-07-13,69.878,70.965,69.088,70.767,264206,0
2017-07-14,70.392,70.649,69.325,69.997,220267,0
2017-07-17,70.234,70.244,69.631,70.145,168550,0
2017-07-18,69.888,69.888,68.89,69.335,348293,0
2017-07-19,69.147,69.335,68.574,68.94,464713,0
2017-07-20,69.019,69.101,68.11,68.495,101340,0
2017-07-21,68.466,68.648,68.002,68.327,67358,0
2017-07-24,68.634,69.048,68.347,68.644,94442,0
2017-07-25,68.634,68.783,68.179,68.377,78768,0
2017-07-26,68.15,69.384,68.13,68.614,83600,0
2017-07-27,68.92,68.92,67.932,68.13,71416,0
2017-07-28,67.913,68.683,67.913,68.565,43461,0
2017-07-31,68.693,68.893,68.357,68.584,53625,0
2017-08-01,68.693,68.989,67.972,68.229,116728,0
2017-08-02,67.063,67.152,64.713,65.048,1297777,0
2017-08-03,65.187,65.611,63.359,64.446,267332,0
2017-08-04,64.456,65.888,64.199,65.641,130196,0
2017-08-07,65.799,66.214,65.048,65.404,215038,0
2017-08-08,65.266,65.68,64.805,65.127,103311,0
2017-08-09,64.94,64.95,64.317,64.466,156448,0
2017-08-10,64.347,64.638,63.369,63.458,103690,0
2017-08-11,62.994,64.159,62.411,63.587,176208,0
2017-08-14,63.705,64.732,63.557,64.485,81037,0
2017-08-15,64.574,65.118,64.248,65.098,80974,0
2017-08-16,65.118,67.093,64.732,66.935,267145,0
2017-08-17,66.481,66.977,65.295,65.532,85860,0
2017-08-18,65.532,65.873,65.379,65.582,84191,0
2017-08-21,65.552,65.932,65.187,65.443,99657,0
2017-08-22,65.542,65.947,65.493,65.69,119596,0
2017-08-23,65.483,65.552,65.216,65.483,168756,0
2017-08-24,65.68,66.392,65.68,66.273,130925,0
2017-08-25,66.362,67.076,66.362,66.974,75088,0
2017-08-28,67.024,67.429,66.441,67.419,103580,0
2017-08-29,67.162,67.409,66.935,67.004,165414,0
2017-08-30,67.113,67.365,66.747,67.073,53304,0
2017-08-31,67.132,68.742,67.132,68.525,114695,0
2017-09-01,68.07,69,66.65,66.8,165298,0
2017-09-05,66.76,66.8,64.882,65.5,87640,0
2017-09-06,65.58,65.77,65.21,65.35,54168,0
2017-09-07,65.27,65.6157,63.141,63.41,186212,0
2017-09-08,63.31,63.8273,62.62,63.32,167728,0
2017-09-11,63.71,65.38,63.57,64.67,90576,0
2017-09-12,64.79,65.39,64.26,64.74,94094,0
2017-09-13,64.65,65.57,64.65,65,85106,0
2017-09-14,64.82,65.2199,64.37,64.96,76848,0
2017-09-15,65.1,65.4999,64.52,64.62,131130,0
2017-09-18,64.79,65.69,64.6294,65.07,131994,0
2017-09-19,65.1,65.5853,64.49,64.6,125338,0
2017-09-20,64.42,65,63.56,63.61,77472,0
2017-09-21,63.56,63.86,63,63.8,103480,0
2017-09-22,63.52,64.93,63.52,64.24,58288,0
2017-09-25,64.24,64.24,63.37,63.56,73155,0
2017-09-26,63.62,64.4199,63.62,64.11,84390,0
2017-09-27,64.36,64.75,63.475,64.42,47313,0
2017-09-28,64.23,64.87,63.93,64.76,59155,0
2017-09-29,64.67,64.82,64,64.12,71150,0
2017-10-02,64.1,64.57,63.54,63.87,96615,0
2017-10-03,63.74,64.1501,63.63,63.89,66810,0
2017-10-04,63.3,64.165,63,63.63,88681,0
2017-10-05,63.74,64.25,63.095,63.11,81518,0
2017-10-06,63.1,63.3394,62.75,62.92,74544,0
2017-10-09,62.92,64,62.51,63.55,100597,0
2017-10-10,63.7,63.86,62.9,63.15,398503,0
2017-10-11,62.88,63.25,62.75,62.83,88180,0
2017-10-12,62.67,63,62.23,62.38,111550,0
2017-10-13,62.38,63.4,62.26,63.32,720518,0
2017-10-16,63.4,63.8,62.81,63.37,131231,0
2017-10-17,63.26,63.6153,63.11,63.2,97548,0
2017-10-18,63.47,63.69,63.02,63.55,164151,0
2017-10-19,63.19,63.95,63.1,63.88,63406,0
2017-10-20,64.14,64.14,63.31,63.53,50750,0
2017-10-23,63.39,63.63,63.0101,63.63,119701,0
2017-10-24,63.32,63.55,62.03,62.2,225276,0
2017-10-25,62.25,62.425,59.66,62.08,233902,0
2017-10-26,62.11,63.199,61.6701,62.46,96489,0
2017-10-27,62.5,62.61,61.61,61.69,128803,0
2017-10-30,61.565,61.805,61.3226,61.64,65341,0
2017-10-31,61.72,62.87,61.72,62.6,101062,0
2017-11-01,62.5,63.43,62.2538,62.81,132752,0
2017-11-02,64.25,66.25,64.05,65.42,237958,0
2017-11-03,65.5,65.9999,64.5201,65.93,105311,0
2017-11-06,65.97,67.16,65.93,66.38,108961,0
2017-11-07,66.52,66.98,65.18,65.63,146713,0
2017-11-08,65.77,67.1499,65.2601,66.69,102514,0
2017-11-09,66.68,67.31,66.01,67,72516,0
2017-11-10,67.1,67.7199,67.01,67.5,47404,0
