Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.193,24.662,24.056,24.634,87469,0
2005-02-28,24.634,24.662,24.002,24.447,62862,0
2005-03-01,24.55,25.033,24.483,24.838,51040,0
2005-03-02,24.698,24.791,24.585,24.605,38145,0
2005-03-03,24.689,24.791,24.375,24.566,79085,0
2005-03-04,24.662,24.904,24.624,24.791,23853,0
2005-03-07,24.847,25.043,24.819,24.885,18805,0
2005-03-08,24.8,24.81,24.167,24.176,133781,0
2005-03-09,24.129,24.319,23.842,23.928,178589,0
2005-03-10,24.021,24.139,23.675,23.675,47926,0
2005-03-11,23.684,23.805,23.499,23.507,50396,0
2005-03-14,23.552,23.711,23.359,23.461,48033,0
2005-03-15,23.544,23.861,23.257,23.322,54694,0
2005-03-16,24.662,25.649,24.493,25.34,300125,0
2005-03-17,25.34,25.545,24.942,25.386,120352,0
2005-03-18,25.451,25.451,24.671,24.987,96171,0
2005-03-21,24.996,24.996,24.512,24.605,87362,0
2005-03-22,24.653,24.819,24.176,24.185,134857,0
2005-03-23,24.101,24.176,23.322,23.731,407363,0
2005-03-24,23.805,23.966,23.303,23.406,94240,0
2005-03-28,23.534,23.918,23.267,23.881,141625,0
2005-03-29,23.881,24.148,23.48,23.966,53509,0
2005-03-30,24.038,24.394,23.824,24.348,60282,0
2005-03-31,24.348,24.348,23.638,23.833,82955,0
2005-04-01,23.928,23.928,22.893,23.525,105091,0
2005-04-04,23.442,23.499,22.978,23.499,102188,0
2005-04-05,23.406,23.899,23.351,23.899,45777,0
2005-04-06,23.881,24.328,23.824,24.193,66300,0
2005-04-07,24.111,24.242,23.938,23.966,34171,0
2005-04-08,23.966,24.101,23.534,23.619,32019,0
2005-04-11,23.48,23.638,23.342,23.442,45561,0
2005-04-12,23.442,23.58,22.978,23.562,55449,0
2005-04-13,23.562,23.562,22.893,23.062,64903,0
2005-04-14,23.106,23.285,22.939,23.035,49644,0
2005-04-15,23.035,23.097,22.81,22.903,62107,0
2005-04-18,22.847,22.988,22.642,22.893,42230,0
2005-04-19,22.903,23.267,22.819,23.267,86501,0
2005-04-20,23.171,23.18,22.241,22.429,194065,0
2005-04-21,22.548,22.827,22.548,22.706,72853,0
2005-04-22,22.726,22.726,22.046,22.456,121854,0
2005-04-25,22.494,22.494,21.963,22.028,88650,0
2005-04-26,22.801,24.819,22.669,24.708,385547,0
2005-04-27,24.708,25.173,24.585,24.689,175259,0
2005-04-28,24.867,25.268,24.708,24.708,148613,0
2005-04-29,24.755,24.867,22.864,22.949,214481,0
2005-05-02,23.097,24.012,23.097,23.899,282606,0
2005-05-03,23.852,24.895,23.777,24.895,226731,0
2005-05-04,24.895,25.278,24.782,25.118,129160,0
2005-05-05,25.201,25.451,24.384,24.585,82955,0
2005-05-06,24.773,25.08,24.585,24.727,47498,0
2005-05-09,24.736,24.895,24.653,24.755,77798,0
2005-05-10,24.782,24.782,24.3,24.421,55020,0
2005-05-11,24.512,24.745,23.814,24.745,56841,0
2005-05-12,24.736,24.914,23.731,23.889,80161,0
2005-05-13,23.824,24.047,23.257,23.351,32987,0
2005-05-16,23.534,24.483,23.534,24.176,73606,0
2005-05-17,24.056,24.093,23.397,23.759,76939,0
2005-05-18,23.899,24.829,23.899,24.829,126153,0
2005-05-19,24.671,24.857,24.167,24.566,82095,0
2005-05-20,24.503,24.54,24.083,24.483,341602,0
2005-05-23,24.595,24.977,24.595,24.829,61466,0
2005-05-24,24.736,24.736,24.384,24.54,78872,0
2005-05-25,24.447,24.624,24.101,24.148,125398,0
2005-05-26,24.093,24.614,24.093,24.55,72748,0
2005-05-27,24.614,24.708,24.466,24.595,52763,0
2005-05-31,24.8,25.285,24.755,24.755,122497,0
2005-06-01,24.708,25.278,24.708,25.278,102512,0
2005-06-02,25.033,25.405,25.033,25.313,49104,0
2005-06-03,25.268,25.295,24.867,24.968,57274,0
2005-06-06,24.8,25.145,24.745,25.015,21706,0
2005-06-07,25.015,25.442,24.857,25.239,65439,0
2005-06-08,25.231,25.359,25.062,25.08,67695,0
2005-06-09,25.033,25.659,25.033,25.621,50396,0
2005-06-10,25.621,25.722,25.451,25.48,59533,0
2005-06-13,25.405,25.805,25.396,25.592,136148,0
2005-06-14,25.545,26.401,25.423,26.058,107991,0
2005-06-15,25.964,26.234,25.879,26.179,83280,0
2005-06-16,26.151,26.188,26.012,26.112,45991,0
2005-06-17,26.244,26.383,25.945,26.012,70382,0
2005-06-20,26.012,26.151,25.832,26.003,31592,0
2005-06-21,26.012,26.447,26.012,26.392,87682,0
2005-06-22,26.401,26.523,26.271,26.523,140122,0
2005-06-23,26.523,26.625,25.869,25.869,33096,0
2005-06-24,25.889,26.754,25.86,26.754,196536,0
2005-06-27,26.662,27.22,26.579,26.764,164514,0
2005-06-28,26.801,27.089,26.764,27.089,87899,0
2005-06-29,27.036,27.036,26.411,26.923,58456,0
2005-06-30,26.923,27.22,26.849,26.849,145066,0
2005-07-01,26.849,26.932,26.346,26.885,69953,0
2005-07-05,26.68,27.463,26.643,27.463,179021,0
2005-07-06,27.453,27.463,27.228,27.276,160322,0
2005-07-07,27.22,27.471,26.754,27.116,249833,0
2005-07-08,26.989,27.686,26.989,27.648,129698,0
2005-07-11,27.471,27.863,27.463,27.835,323437,0
2005-07-12,27.741,27.863,27.593,27.806,53191,0
2005-07-13,27.731,27.768,27.547,27.677,122714,0
2005-07-14,27.677,27.787,27.036,27.144,163657,0
2005-07-15,27.081,27.48,27.071,27.48,51256,0
2005-07-18,27.408,27.639,27.237,27.237,53939,0
2005-07-19,27.315,27.555,27.228,27.463,141518,0
2005-07-20,27.471,27.919,27.471,27.891,110248,0
2005-07-21,27.891,27.919,27.639,27.75,89511,0
2005-07-22,27.686,27.777,27.417,27.62,108959,0
2005-07-25,27.777,27.901,27.657,27.901,131312,0
2005-07-26,27.919,28.923,27.919,28.754,518581,0
2005-07-27,28.781,28.8,28.571,28.674,126367,0
2005-07-28,28.712,29.028,28.59,28.877,167310,0
2005-07-29,28.877,29.25,28.848,28.991,72962,0
2005-08-01,28.981,29.074,28.626,28.712,114010,0
2005-08-02,28.727,29.083,28.727,29.057,137436,0
2005-08-03,28.991,29.212,28.895,29.174,136040,0
2005-08-04,29.128,29.128,28.571,28.571,73606,0
2005-08-05,28.476,28.524,28.095,28.148,121533,0
2005-08-08,28.177,28.32,27.901,27.995,55552,0
2005-08-09,27.995,28.123,27.816,27.987,63181,0
2005-08-10,28.014,28.476,28.014,28.244,78763,0
2005-08-11,28.195,28.476,28.067,28.375,82846,0
2005-08-12,28.339,28.384,27.714,27.968,84031,0
2005-08-15,27.968,28.542,27.825,28.542,50396,0
2005-08-16,28.449,28.458,27.797,27.854,68233,0
2005-08-17,27.873,27.968,27.547,27.547,43735,0
2005-08-18,27.537,27.891,27.453,27.787,45024,0
2005-08-19,27.731,27.741,27.547,27.695,41477,0
2005-08-22,27.797,28.031,27.722,27.987,46205,0
2005-08-23,28.282,28.282,27.873,27.929,76400,0
2005-08-24,27.929,28.105,27.648,27.777,30305,0
2005-08-25,27.777,27.919,27.62,27.657,19342,0
2005-08-26,27.768,27.768,27.009,27.009,50179,0
2005-08-29,27.009,27.315,26.858,27.295,47708,0
2005-08-30,27.305,27.63,27.036,27.573,73285,0
2005-08-31,27.518,27.731,27.257,27.63,49540,0
2005-09-01,27.686,27.797,26.999,27.276,45884,0
2005-09-02,27.276,27.276,26.356,26.552,65656,0
2005-09-06,26.579,27.017,26.485,26.961,96065,0
2005-09-07,26.971,27.49,26.616,27.446,49540,0
2005-09-08,27.408,27.417,27.173,27.39,32128,0
2005-09-09,27.408,27.518,27.305,27.471,20418,0
2005-09-12,27.471,27.509,27.22,27.49,24071,0
2005-09-13,27.453,27.453,27.081,27.276,91875,0
2005-09-14,27.363,27.686,27.116,27.463,59209,0
2005-09-15,27.436,27.518,27.036,27.116,123894,0
2005-09-16,27.334,27.714,27.315,27.63,92520,0
2005-09-19,27.639,27.639,27.173,27.276,41152,0
2005-09-20,27.315,27.722,26.709,26.849,61569,0
2005-09-21,26.895,27.125,26.337,26.543,201046,0
2005-09-22,26.57,26.942,26.552,26.801,42446,0
2005-09-23,26.754,27.436,26.662,27.305,25253,0
2005-09-26,27.363,27.583,27.228,27.382,35459,0
2005-09-27,27.315,27.363,26.746,26.895,91123,0
2005-09-28,26.895,26.98,26.552,26.634,46637,0
2005-09-29,26.634,27.045,26.327,27.045,49540,0
2005-09-30,26.989,27.116,26.709,26.971,30408,0
2005-10-03,27.081,27.408,26.84,26.885,47926,0
2005-10-04,26.727,27.657,26.727,26.913,167632,0
2005-10-05,26.821,27.071,26.754,26.895,107454,0
2005-10-06,26.84,27.081,25.814,26.244,115944,0
2005-10-07,26.262,26.643,26.179,26.606,50291,0
2005-10-10,26.596,26.596,26.085,26.179,57705,0
2005-10-11,26.188,26.188,25.592,26.003,139800,0
2005-10-12,26.058,26.281,25.499,25.777,93376,0
2005-10-13,25.732,25.814,25.47,25.592,125831,0
2005-10-14,25.592,25.678,25.313,25.405,101760,0
2005-10-17,25.423,25.688,25.268,25.405,75969,0
2005-10-18,25.259,25.33,24.8,24.857,101223,0
2005-10-19,24.857,25.48,24.261,25.48,118094,0
2005-10-20,25.48,25.536,24.056,24.111,189876,0
2005-10-21,24.111,24.193,23.359,23.451,158176,0
2005-10-24,23.59,24.338,23.59,23.966,131636,0
2005-10-25,23.966,25.536,23.966,25.126,373623,0
2005-10-26,25.08,25.359,24.847,25.015,97675,0
2005-10-27,25.033,25.033,24.167,24.29,80695,0
2005-10-28,24.384,25.295,24.375,24.924,148825,0
2005-10-31,24.942,25.451,24.942,25.35,156669,0
2005-11-01,25.313,25.47,25.052,25.313,99182,0
2005-11-02,25.173,25.63,25.173,25.63,89834,0
2005-11-03,25.63,25.63,25.118,25.268,88438,0
2005-11-04,25.278,25.621,25.136,25.499,86827,0
2005-11-07,25.545,25.814,25.368,25.76,122286,0
2005-11-08,25.688,25.688,25.221,25.34,40402,0
2005-11-09,25.285,25.432,25.136,25.173,105413,0
2005-11-10,25.163,25.715,24.838,25.705,107242,0
2005-11-11,25.659,25.795,25.508,25.536,107779,0
2005-11-14,25.592,25.592,25.285,25.405,110248,0
2005-11-15,25.564,25.564,25.005,25.359,176445,0
2005-11-16,25.313,25.405,25.062,25.405,51363,0
2005-11-17,25.405,25.47,25.201,25.414,107562,0
2005-11-18,25.545,25.993,25.545,25.732,129054,0
2005-11-21,25.545,25.945,25.48,25.86,41371,0
2005-11-22,25.86,26.383,25.86,26.262,113794,0
2005-11-23,26.309,26.457,26.216,26.337,43091,0
2005-11-25,26.411,26.411,26.112,26.244,10960,0
2005-11-28,26.244,26.317,25.964,25.974,71564,0
2005-11-29,26.058,26.562,26.058,26.337,70168,0
2005-11-30,26.428,26.606,26.337,26.57,113255,0
2005-12-01,26.662,26.961,26.514,26.858,130021,0
2005-12-02,26.868,27.173,26.821,27.134,68557,0
2005-12-05,27.045,27.053,26.709,26.989,192451,0
2005-12-06,26.989,27.657,26.989,27.257,57059,0
2005-12-07,27.257,27.286,26.579,26.821,109604,0
2005-12-08,26.83,27.286,26.596,26.782,118737,0
2005-12-09,28.014,28.848,27.901,28.58,243602,0
2005-12-12,28.635,29.083,28.571,28.79,214585,0
2005-12-13,28.848,29.083,28.848,28.981,147427,0
2005-12-14,29.065,29.398,29.065,29.276,171607,0
2005-12-15,29.314,29.352,29.048,29.193,246286,0
2005-12-16,29.286,29.816,29.286,29.398,238013,0
2005-12-19,29.314,29.324,28.31,28.329,186115,0
2005-12-20,28.486,29.463,28.486,28.754,131739,0
2005-12-21,28.829,29.324,28.8,29.128,111430,0
2005-12-22,29.137,29.342,28.991,29.25,58993,0
2005-12-23,29.333,29.406,29.257,29.267,32665,0
2005-12-27,29.276,29.434,28.8,28.809,96602,0
2005-12-28,28.905,29.231,28.905,29.183,65656,0
2005-12-29,29.146,29.352,28.914,29.048,42013,0
2005-12-30,29.202,29.257,28.877,29.257,71456,0
2006-01-03,29.36,29.454,28.971,29.038,156669,0
2006-01-04,28.923,29.454,28.923,29.231,165590,0
2006-01-05,29.174,29.566,29.165,29.558,64149,0
2006-01-06,29.734,30.293,29.595,30.199,93273,0
2006-01-09,30.803,31.008,30.552,30.552,120352,0
2006-01-10,30.543,30.72,30.438,30.638,93700,0
2006-01-11,30.664,30.664,30.303,30.456,136360,0
2006-01-12,30.43,30.438,29.968,30.17,127334,0
2006-01-13,30.17,30.247,29.677,29.751,138404,0
2006-01-17,29.36,29.454,29.074,29.398,120136,0
2006-01-18,29.314,29.406,29.048,29.212,70813,0
2006-01-19,29.174,29.511,29.12,29.314,158176,0
2006-01-20,29.444,29.444,28.819,29,55020,0
2006-01-23,28.962,29.11,28.727,29.028,67373,0
2006-01-24,29.083,29.742,29.019,29.734,94346,0
2006-01-25,29.751,29.825,29.558,29.742,148932,0
2006-01-26,29.769,29.769,29.37,29.605,118094,0
2006-01-27,29.576,29.631,29.01,29.286,74464,0
2006-01-30,29.222,29.222,28.8,28.848,74894,0
2006-01-31,28.895,28.991,28.14,28.32,102188,0
2006-02-01,28.244,28.329,27.929,27.938,140441,0
2006-02-02,28.014,28.177,27.565,27.75,261544,0
2006-02-03,27.705,28.357,27.286,28.253,164082,0
2006-02-06,28.205,28.224,27.741,27.968,137652,0
2006-02-07,28.022,28.244,27.547,27.787,134966,0
2006-02-08,27.977,28.022,27.471,27.714,104018,0
2006-02-09,27.825,28.772,27.825,28.617,174938,0
2006-02-10,28.617,28.736,28.253,28.253,156884,0
2006-02-13,28.32,28.43,28.114,28.282,96926,0
2006-02-14,28.384,28.746,28.167,28.552,97032,0
2006-02-15,28.402,28.514,28.133,28.421,66944,0
2006-02-16,28.514,28.838,28.44,28.664,115086,0
2006-02-17,27.777,29.9,27.777,29.825,98214,0
2006-02-21,29.835,29.835,29.083,29.463,93376,0
2006-02-22,29.454,29.529,29.155,29.434,86288,0
2006-02-23,29.406,30.42,29.36,30.069,137864,0
2006-02-24,30.069,30.61,30.03,30.152,177944,0
2006-02-27,30.208,30.638,30.17,30.199,142919,0
2006-02-28,30.293,30.357,29.631,29.816,124113,0
2006-03-01,29.816,30.059,29.511,29.948,148396,0
2006-03-02,29.854,29.939,29.66,29.882,91444,0
2006-03-03,29.825,29.9,29.463,29.687,126905,0
2006-03-06,28.8,29.724,28.8,29.595,116587,0
2006-03-07,29.779,30.331,29.779,29.873,180844,0
2006-03-08,29.873,29.892,29.586,29.742,93811,0
2006-03-09,29.835,29.882,29.314,29.454,84784,0
2006-03-10,29.454,29.65,29.295,29.614,155166,0
2006-03-13,29.519,30.394,29.519,29.623,70813,0
2006-03-14,29.595,29.742,29.425,29.631,98964,0
2006-03-15,29.595,30.152,29.511,30.096,59958,0
2006-03-16,30.152,30.581,30.086,30.571,63400,0
2006-03-17,30.739,31.473,30.62,31.382,240271,0
2006-03-20,31.5,31.827,31.417,31.641,164835,0
2006-03-21,31.641,33.009,31.641,32.59,244352,0
2006-03-22,32.59,33.027,32.423,32.804,224260,0
2006-03-23,32.712,33.121,32.562,32.703,151512,0
2006-03-24,32.766,33.502,32.58,33.27,167737,0
2006-03-27,33.336,34.246,33.231,33.596,238873,0
2006-03-28,33.634,33.735,33.299,33.596,278416,0
2006-03-29,32.712,33.681,32.712,32.907,220713,0
2006-03-30,32.943,33.027,32.31,32.404,122714,0
2006-03-31,32.31,32.479,32.181,32.292,131739,0
2006-04-03,32.199,32.87,32.199,32.489,224477,0
2006-04-04,32.525,32.952,32.282,32.703,192343,0
2006-04-05,32.852,33.502,32.804,33.464,118737,0
2006-04-06,33.372,33.511,32.674,32.739,106489,0
2006-04-07,32.804,33.169,32.58,32.665,122286,0
2006-04-10,32.665,32.665,32.034,32.062,187294,0
2006-04-11,32.154,32.154,31.529,31.548,79408,0
2006-04-12,31.597,31.791,31.392,31.697,485376,0
2006-04-13,31.781,32.721,31.725,32.628,89295,0
2006-04-17,32.544,32.721,31.966,32.086,56198,0
2006-04-18,32.272,33.177,32.245,33.15,75758,0
2006-04-19,33.037,33.492,32.804,33.483,114978,0
2006-04-20,33.391,33.502,32.833,32.99,69417,0
2006-04-21,33.318,33.318,32.357,32.442,84460,0
2006-04-24,32.442,32.461,31.966,32.144,82522,0
2006-04-25,32.144,32.255,30.476,32.024,357826,0
2006-04-26,31.175,31.426,30.505,30.72,460443,0
2006-04-27,30.72,31.175,30.456,30.813,147536,0
2006-04-28,30.803,31.539,30.711,31.539,160322,0
2006-05-01,31.539,31.604,30.41,30.42,158925,0
2006-05-02,30.505,30.629,30.152,30.543,142919,0
2006-05-03,30.505,30.831,29.751,30.745,190626,0
2006-05-04,30.774,31.194,30.515,31.055,127978,0
2006-05-05,31.242,31.597,30.99,30.99,94240,0
2006-05-08,31.101,31.26,30.784,30.803,59533,0
2006-05-09,30.711,30.729,30.485,30.591,58993,0
2006-05-10,30.476,30.683,30.022,30.247,102296,0
2006-05-11,30.179,30.208,29.454,29.463,79408,0
2006-05-12,29.398,29.473,28.712,29,114550,0
2006-05-15,28.848,29.212,28.712,29.074,130129,0
2006-05-16,29.057,29.64,29.057,29.511,98106,0
2006-05-17,29.38,29.511,29.11,29.502,124863,0
2006-05-18,29.548,29.605,29.12,29.483,188905,0
2006-05-19,29.483,29.706,29.1,29.623,170854,0
2006-05-22,29.623,29.623,29.11,29.406,136790,0
2006-05-23,29.502,29.779,29.276,29.324,142271,0
2006-05-24,29.36,29.614,29.222,29.38,204596,0
2006-05-25,29.511,30.012,29.463,30.012,70168,0
2006-05-26,30.04,30.04,29.174,29.38,82418,0
2006-05-30,29.406,29.463,28.848,28.858,131636,0
2006-05-31,28.952,29.825,28.914,29.779,127765,0
2006-06-01,29.825,30.237,29.734,30.237,54052,0
2006-06-02,30.331,30.366,29.595,29.687,97249,0
2006-06-05,29.595,29.734,28.942,28.952,126260,0
2006-06-06,28.962,28.971,28.215,28.754,235005,0
2006-06-07,28.819,29.222,28.384,28.421,152265,0
2006-06-08,28.421,28.645,28.133,28.384,143990,0
2006-06-09,28.384,28.421,28.067,28.195,78227,0
2006-06-12,28.292,28.292,27.62,27.62,96279,0
2006-06-13,27.518,27.62,26.709,26.754,268426,0
2006-06-14,26.709,26.811,26.523,26.579,64368,0
2006-06-15,27.108,28.467,26.868,28.195,324726,0
2006-06-16,28.195,28.702,28.067,28.123,300875,0
2006-06-19,28.253,28.253,27.873,27.995,115729,0
2006-06-20,27.919,28.031,27.593,27.61,43411,0
2006-06-21,27.518,28.339,27.518,28.014,45884,0
2006-06-22,27.919,27.968,27.237,27.382,89081,0
2006-06-23,27.286,27.527,27.144,27.276,68233,0
2006-06-26,27.344,27.816,27.276,27.695,70494,0
2006-06-27,27.686,27.777,27.363,27.547,88971,0
2006-06-28,27.547,27.639,27.183,27.39,48676,0
2006-06-29,27.48,28.292,27.436,28.158,99504,0
2006-06-30,28.292,28.402,27.919,28.215,148073,0
2006-07-03,28.123,28.467,28.123,28.467,29445,0
2006-07-05,28.244,28.292,27.062,27.247,154522,0
2006-07-06,27.257,27.741,27.163,27.373,50932,0
2006-07-07,27.276,27.436,27.036,27.344,79731,0
2006-07-10,27.334,27.547,27.22,27.39,58563,0
2006-07-11,27.257,27.436,26.952,27.417,67160,0
2006-07-12,27.353,27.353,26.671,26.699,70597,0
2006-07-13,26.579,26.821,26.031,26.058,98322,0
2006-07-14,25.964,26.225,25.742,26.031,116266,0
2006-07-17,25.983,26.151,25.777,25.926,83280,0
2006-07-18,26.049,26.188,25.805,26.188,49322,0
2006-07-19,26.094,26.877,26.078,26.83,106596,0
2006-07-20,26.83,26.885,25.869,25.869,75328,0
2006-07-21,25.879,25.983,25.405,25.814,60712,0
2006-07-24,25.897,26.552,25.897,26.475,52763,0
2006-07-25,26.523,26.904,26.346,26.346,69200,0
2006-07-26,26.225,26.428,25.86,26.031,87142,0
2006-07-27,26.141,26.356,25.499,25.705,57596,0
2006-07-28,25.795,26.552,25.77,26.523,55343,0
2006-07-31,26.383,26.523,26.068,26.225,65873,0
2006-08-01,26.094,26.103,23.267,24.002,1143968,0
2006-08-02,23.918,24.038,23.313,23.534,458833,0
2006-08-03,23.451,24.213,23.359,24.038,186004,0
2006-08-04,24.193,24.614,24.176,24.384,465712,0
2006-08-07,24.271,24.624,24.029,24.242,295501,0
2006-08-08,24.213,24.429,23.552,23.58,114657,0
2006-08-09,23.684,23.871,22.939,23.113,116161,0
2006-08-10,23.025,23.544,22.847,23.369,103049,0
2006-08-11,23.257,23.257,22.997,23.142,87899,0
2006-08-14,23.342,23.619,22.997,22.997,77582,0
2006-08-15,23.171,23.957,23.171,23.638,172251,0
2006-08-16,23.749,24.12,23.525,23.684,155057,0
2006-08-17,23.562,24.012,23.562,23.684,149040,0
2006-08-18,23.777,23.777,23.442,23.693,145816,0
2006-08-21,23.638,23.702,23.285,23.442,41047,0
2006-08-22,23.351,23.609,23.209,23.59,116374,0
2006-08-23,23.6,23.629,23.171,23.378,161825,0
2006-08-24,23.416,23.416,22.827,23.247,352133,0
2006-08-25,23.247,23.313,22.949,23.247,138941,0
2006-08-28,23.257,23.471,23.171,23.351,96602,0
2006-08-29,23.359,23.571,23.071,23.552,143563,0
2006-08-30,23.638,23.814,23.424,23.777,322041,0
2006-08-31,23.842,24.193,23.684,23.749,86288,0
2006-09-01,23.749,23.966,23.629,23.871,111216,0
2006-09-05,23.451,23.461,22.949,23.275,311405,0
2006-09-06,23.152,23.162,22.726,22.755,139153,0
2006-09-07,22.697,22.903,22.523,22.706,97894,0
2006-09-08,22.735,22.81,22.352,22.352,147536,0
2006-09-11,22.26,22.466,21.713,22.122,382864,0
2006-09-12,22.241,23.052,22.212,22.782,220067,0
2006-09-13,22.792,22.864,22.484,22.687,210828,0
2006-09-14,22.642,22.697,22.429,22.605,75005,0
2006-09-15,22.716,22.726,22.41,22.548,169886,0
2006-09-18,22.437,22.523,22.25,22.381,114116,0
2006-09-19,22.456,22.706,22.25,22.567,123142,0
2006-09-20,22.726,23.451,22.726,23.397,166231,0
2006-09-21,23.544,23.544,22.494,22.605,115944,0
2006-09-22,23.052,23.052,22.343,22.659,106918,0
2006-09-25,22.651,22.874,22.466,22.735,152800,0
2006-09-26,22.782,23.499,22.782,23.322,206956,0
2006-09-27,23.332,23.517,22.773,23.035,97999,0
2006-09-28,23.025,23.388,22.988,23.162,114550,0
2006-09-29,23.209,23.313,23.007,23.007,245212,0
2006-10-02,23.016,23.097,22.801,22.847,147107,0
2006-10-03,22.847,23.303,22.391,23.303,132063,0
2006-10-04,23.303,23.657,23.189,23.638,181708,0
2006-10-05,23.731,23.731,23.08,23.123,207175,0
2006-10-06,23.08,23.199,22.745,22.912,84784,0
2006-10-09,22.949,22.949,22.475,22.615,147750,0
2006-10-10,22.706,22.801,22.669,22.745,155166,0
2006-10-11,21.173,22.151,20.243,21.732,1507061,0
2006-10-12,21.822,22.687,21.822,22.548,353313,0
2006-10-13,22.615,22.801,22.315,22.4,239842,0
2006-10-16,22.494,22.513,22.306,22.334,223078,0
2006-10-17,22.381,22.81,22.296,22.782,212867,0
2006-10-18,22.837,23.123,22.782,23.106,316457,0
2006-10-19,23.08,23.228,23.052,23.18,311941,0
2006-10-20,23.313,23.313,22.893,23.062,157311,0
2006-10-23,23.052,23.247,23.007,23.171,257251,0
2006-10-24,23.189,23.552,23.18,23.544,258967,0
2006-10-25,23.58,23.721,23.432,23.675,179236,0
2006-10-26,23.842,24.083,23.675,24.021,255743,0
2006-10-27,23.947,24.101,23.759,23.767,156669,0
2006-10-30,23.684,23.824,23.416,23.629,107454,0
2006-10-31,23.731,23.824,23.534,23.731,204810,0
2006-11-01,23.711,23.983,23.629,23.721,270140,0
2006-11-02,23.638,23.731,23.499,23.638,253376,0
2006-11-03,23.731,23.833,23.313,23.49,153550,0
2006-11-06,23.657,24.375,23.657,24.193,136148,0
2006-11-07,24.193,24.54,24.167,24.232,90156,0
2006-11-08,24.232,24.857,24.232,24.81,170854,0
2006-11-09,24.942,24.942,24.493,24.681,110894,0
2006-11-10,24.745,25.108,24.736,25.108,95529,0
2006-11-13,25.211,25.423,24.942,25.071,146356,0
2006-11-14,25.071,25.451,24.942,25.396,113903,0
2006-11-15,25.396,25.732,25.259,25.48,149578,0
2006-11-16,25.63,25.954,25.592,25.621,180741,0
2006-11-17,25.621,25.621,24.933,24.987,261870,0
2006-11-20,25.033,25.211,24.895,25.08,97464,0
2006-11-21,25.126,25.126,24.876,25.024,179877,0
2006-11-22,25.126,25.163,24.8,24.885,79624,0
2006-11-24,24.885,24.885,24.429,24.576,95529,0
2006-11-27,24.429,24.476,23.852,24.065,638717,0
2006-11-28,24.056,24.065,23.442,23.842,205885,0
2006-11-29,23.938,24.242,23.938,24.002,157423,0
2006-11-30,24.047,24.176,23.759,24.065,101760,0
2006-12-01,24.065,24.083,23.451,23.824,107133,0
2006-12-04,23.824,24.3,23.824,24.242,155381,0
2006-12-05,24.29,24.585,24.101,24.585,186541,0
2006-12-06,24.493,24.566,24.3,24.357,111325,0
2006-12-07,24.411,24.522,24.139,24.139,57274,0
2006-12-08,24.148,24.328,23.938,24.083,87142,0
2006-12-11,24.193,24.885,24.193,24.736,127119,0
2006-12-12,24.671,24.755,24.012,24.222,115729,0
2006-12-13,24.232,24.595,24.193,24.466,81666,0
2006-12-14,24.531,24.81,24.411,24.745,72426,0
2006-12-15,24.847,25.08,24.791,24.895,337947,0
2006-12-18,24.942,25.08,24.624,24.782,113150,0
2006-12-19,24.736,24.895,24.476,24.755,124003,0
2006-12-20,24.987,25.239,24.857,25.024,106489,0
2006-12-21,25.043,25.451,25.015,25.368,223717,0
2006-12-22,25.451,25.669,25.368,25.592,104232,0
2006-12-26,25.621,25.954,25.517,25.954,260364,0
2006-12-27,26.169,26.438,26.003,26.151,216201,0
2006-12-28,26.085,26.365,26.085,26.253,227160,0
2006-12-29,26.262,27.527,26.262,26.764,404999,0
2007-01-03,26.188,26.188,25.126,25.33,358577,0
2007-01-04,25.211,25.239,24.8,25.239,159679,0
2007-01-05,25.098,25.108,24.643,24.745,124863,0
2007-01-08,24.745,24.745,24.193,24.576,177088,0
2007-01-09,24.595,24.791,24.384,24.643,135286,0
2007-01-10,24.643,24.689,24.394,24.624,76508,0
2007-01-11,24.595,24.959,24.522,24.904,196966,0
2007-01-12,24.847,25.052,24.689,25.052,64149,0
2007-01-16,24.847,25.09,24.671,24.764,76723,0
2007-01-17,24.708,24.959,24.614,24.8,108743,0
2007-01-18,24.717,24.829,24.576,24.689,77155,0
2007-01-19,24.689,25.442,24.476,25.368,106274,0
2007-01-22,25.368,25.368,24.904,24.977,183102,0
2007-01-23,24.895,25.295,24.764,25.153,151082,0
2007-01-24,25.221,25.592,25.182,25.564,84351,0
2007-01-25,25.536,25.536,25.024,25.153,139367,0
2007-01-26,25.268,25.432,24.968,25.313,86395,0
2007-01-29,25.239,25.805,25.239,25.76,85855,0
2007-01-30,25.869,27.081,25.742,26.652,278525,0
2007-01-31,26.652,26.923,26.253,26.746,167737,0
2007-02-01,26.746,27.098,26.579,26.754,291419,0
2007-02-02,26.849,27.958,26.849,27.929,560380,0
2007-02-05,27.825,27.995,27.639,27.844,325698,0
2007-02-06,27.987,28.384,27.919,28.329,223615,0
2007-02-07,28.552,29.057,28.329,28.942,153231,0
2007-02-08,28.942,29.37,28.905,29.165,133458,0
2007-02-09,29.222,29.25,28.655,28.763,226945,0
2007-02-12,28.905,29,28.402,28.867,167355,0
2007-02-13,28.829,29.065,28.59,28.848,83428,0
2007-02-14,28.819,28.848,27.714,27.919,320861,0
2007-02-15,27.844,27.901,27.436,27.48,478176,0
2007-02-16,28.357,29.028,26.457,27.555,1069503,0
2007-02-20,27.555,27.835,27.417,27.731,417893,0
2007-02-21,27.657,28.058,26.84,27.714,260685,0
2007-02-22,27.854,28.195,27.686,28.186,221895,0
2007-02-23,28.195,28.253,27.919,27.919,129376,0
2007-02-26,28.105,28.421,27.854,28.253,144311,0
2007-02-27,28.253,28.253,26.821,26.923,210397,0
2007-02-28,26.904,27.806,26.643,27.408,233390,0
2007-03-01,27.353,27.537,26.401,27.305,224796,0
2007-03-02,27.163,27.257,26.552,26.718,179449,0
2007-03-05,26.718,27.228,26.159,26.159,133138,0
2007-03-06,26.616,27.305,26.457,27.017,115624,0
2007-03-07,27.081,27.081,26.291,26.337,187294,0
2007-03-08,26.754,26.84,26.094,26.179,165483,0
2007-03-09,26.411,26.699,26.049,26.309,109282,0
2007-03-12,26.112,26.365,25.993,26.337,120563,0
2007-03-13,26.337,26.337,24.968,25.043,258218,0
2007-03-14,25.09,25.249,24.503,24.689,404461,0
2007-03-15,24.782,26.327,24.773,25.313,202337,0
2007-03-16,25.313,25.313,24.764,24.8,265091,0
2007-03-19,24.8,25.192,24.251,25.052,182674,0
2007-03-20,25.08,25.173,24.895,25.136,155057,0
2007-03-21,24.309,25.612,24.309,25.451,99612,0
2007-03-22,25.574,25.583,24.977,25.221,137972,0
2007-03-23,25.313,25.48,25.126,25.305,116587,0
2007-03-26,25.305,25.751,25.108,25.742,164946,0
2007-03-27,25.742,25.742,25.005,25.136,123251,0
2007-03-28,25.136,25.359,24.95,24.996,209106,0
2007-03-29,25.126,25.499,24.977,25.34,96171,0
2007-03-30,25.313,25.555,25.09,25.508,77905,0
2007-04-02,25.545,25.678,25.377,25.564,104444,0
2007-04-03,25.313,26.058,25.305,25.751,133352,0
2007-04-04,25.795,25.851,25.649,25.669,62538,0
2007-04-05,25.649,25.795,25.545,25.649,69844,0
2007-04-09,25.722,25.76,25.47,25.555,185146,0
2007-04-10,25.47,25.592,25.386,25.396,53509,0
2007-04-11,25.396,25.396,24.437,24.708,229091,0
2007-04-12,24.585,24.829,24.213,24.81,338808,0
2007-04-13,24.81,24.81,24.203,24.681,92841,0
2007-04-16,24.755,25.323,24.689,25.163,109389,0
2007-04-17,26.094,27.009,26.012,26.989,913298,0
2007-04-18,26.989,26.989,26.022,26.309,2082912,0
2007-04-19,26.225,26.225,25.822,25.917,366854,0
2007-04-20,26.337,26.504,26.151,26.466,452494,0
2007-04-23,26.504,26.746,26.141,26.169,267561,0
2007-04-24,26.141,26.327,25.974,26.253,190412,0
2007-04-25,26.346,26.764,26.262,26.494,265844,0
2007-04-26,26.466,26.494,26.112,26.346,113150,0
2007-04-27,26.112,26.169,25.508,25.536,639570,0
2007-04-30,25.536,25.536,24.95,25.08,264876,0
2007-05-01,25.08,25.545,24.476,25.545,330317,0
2007-05-02,25.46,25.926,25.182,25.715,202337,0
2007-05-03,25.76,25.795,25.33,25.386,202874,0
2007-05-04,25.48,25.76,25.396,25.592,163437,0
2007-05-07,25.621,25.678,25.451,25.545,68879,0
2007-05-08,25.545,25.64,25.182,25.64,148396,0
2007-05-09,25.508,25.621,25.323,25.602,81236,0
2007-05-10,25.46,25.47,25.052,25.35,150651,0
2007-05-11,25.48,25.489,25.173,25.46,118631,0
2007-05-14,25.46,25.46,24.942,24.95,268313,0
2007-05-15,24.924,25.08,24.662,24.698,199865,0
2007-05-16,24.755,24.755,24.54,24.653,149257,0
2007-05-17,24.566,24.681,24.429,24.522,338913,0
2007-05-18,24.531,25.118,24.421,24.755,247469,0
2007-05-21,24.671,25.249,24.671,24.857,130558,0
2007-05-22,24.8,24.924,24.403,24.671,139908,0
2007-05-23,24.727,25.071,24.689,24.689,184716,0
2007-05-24,24.662,24.895,24.185,24.375,137113,0
2007-05-25,24.476,24.614,24.384,24.384,81236,0
2007-05-29,24.476,24.773,24.348,24.466,78443,0
2007-05-30,24.366,24.605,24.056,24.595,206743,0
2007-05-31,24.605,25.052,24.566,25.015,143990,0
2007-06-01,25.043,25.46,25.033,25.359,52116,0
2007-06-04,25.359,25.602,24.924,25.555,181490,0
2007-06-05,25.442,25.499,25.136,25.259,192884,0
2007-06-06,25.024,25.033,24.309,24.447,501816,0
2007-06-07,24.447,24.576,24.193,24.503,235648,0
2007-06-08,24.512,24.576,24.251,24.503,188693,0
2007-06-11,24.429,24.447,23.899,24.021,172033,0
2007-06-12,24.021,24.021,23.471,23.638,147643,0
2007-06-13,23.749,23.983,23.693,23.881,146460,0
2007-06-14,23.918,24.111,23.889,23.983,104340,0
2007-06-15,24.437,25.669,24.348,25.323,422727,0
2007-06-18,25.313,25.323,24.876,25.033,109282,0
2007-06-19,24.942,25.192,24.55,24.867,138404,0
2007-06-20,24.977,25.305,24.476,24.717,178375,0
2007-06-21,24.717,24.81,24.437,24.522,135286,0
2007-06-22,24.476,24.483,23.918,24.157,172465,0
2007-06-25,24.157,24.411,23.721,23.805,160322,0
2007-06-26,23.881,24.585,23.721,24.065,166128,0
2007-06-27,23.918,24.375,23.824,24.366,185251,0
2007-06-28,24.411,24.483,24.012,24.029,92734,0
2007-06-29,24.857,24.857,23.544,23.58,153121,0
2007-07-02,23.6,24.375,23.342,23.918,309796,0
2007-07-03,23.899,23.899,23.517,23.58,71676,0
2007-07-05,23.525,23.6,23.106,23.525,150543,0
2007-07-06,23.451,23.461,22.819,22.959,229418,0
2007-07-09,22.949,23.534,22.893,23.525,224260,0
2007-07-10,23.322,23.369,22.596,22.615,212118,0
2007-07-11,22.642,22.755,22.362,22.659,273365,0
2007-07-12,22.615,23.016,22.615,22.735,180741,0
2007-07-13,22.634,22.988,22.232,22.764,274226,0
2007-07-16,22.625,23.294,22.576,22.968,239949,0
2007-07-17,22.847,23.142,22.222,22.306,607444,0
2007-07-18,22.212,22.726,22.169,22.269,218670,0
2007-07-19,22.371,22.513,22.046,22.41,105200,0
2007-07-20,22.352,22.484,22.16,22.325,253700,0
2007-07-23,22.475,22.531,22.046,22.103,193740,0
2007-07-24,21.915,22.002,21.245,21.395,487416,0
2007-07-25,21.47,21.85,21.347,21.684,456682,0
2007-07-26,21.376,21.461,20.317,20.938,283144,0
2007-07-27,19.385,20.512,18.445,18.537,653325,0
2007-07-30,18.074,19.077,17.457,18.891,673531,0
2007-07-31,19.077,19.424,18.753,19.161,522985,0
2007-08-01,19.275,19.275,18.276,18.706,566615,0
2007-08-02,18.706,19.198,18.267,18.528,515036,0
2007-08-03,18.576,18.576,17.226,17.421,422943,0
2007-08-06,17.403,17.867,16.893,17.581,746814,0
2007-08-07,17.412,17.523,16.49,17.216,555758,0
2007-08-08,17.302,18.817,17.302,18.706,543833,0
2007-08-09,19.077,20.696,19.031,19.469,1034473,0
2007-08-10,19.17,19.562,18.361,19.05,515892,0
2007-08-13,19.218,19.385,17.896,18.371,310116,0
2007-08-14,18.38,18.482,17.441,17.504,136040,0
2007-08-15,17.562,17.981,17.086,17.197,253376,0
2007-08-16,17.235,18.632,17.114,18.52,376523,0
2007-08-17,18.537,19.395,18.537,19.077,225980,0
2007-08-20,19.122,19.348,18.733,19.021,139263,0
2007-08-21,18.986,18.986,17.782,17.792,214585,0
2007-08-22,18.017,18.175,17.692,17.896,261975,0
2007-08-23,17.954,17.954,16.992,17.123,193418,0
2007-08-24,17.226,17.226,16.49,16.742,295289,0
2007-08-27,16.722,16.883,16.436,16.61,172682,0
2007-08-28,16.565,16.619,16.1,16.155,267455,0
2007-08-29,16.21,16.854,15.977,16.686,206743,0
2007-08-30,16.49,16.854,16.324,16.581,156777,0
2007-08-31,16.854,16.854,16.314,16.667,175368,0
2007-09-04,16.565,17.207,16.537,16.686,240376,0
2007-09-05,16.695,17.514,16.343,16.581,230598,0
2007-09-06,16.751,17.412,16.202,16.417,218887,0
2007-09-07,16.267,16.581,16.119,16.427,295501,0
2007-09-10,16.565,16.565,15.793,16.21,175688,0
2007-09-11,16.305,16.518,15.868,16.035,280672,0
2007-09-12,15.997,15.997,15.55,15.682,169991,0
2007-09-13,15.728,16.455,15.393,16.035,138725,0
2007-09-14,15.904,16.239,15.54,16.119,118416,0
2007-09-17,16.1,16.1,15.682,15.738,114116,0
2007-09-18,15.776,16.845,15.578,16.581,452062,0
2007-09-19,16.817,17.963,16.528,17.877,427029,0
2007-09-20,17.682,17.782,17.255,17.421,136684,0
2007-09-21,17.591,17.998,17.207,17.384,248972,0
2007-09-24,17.356,17.356,16.713,16.825,179877,0
2007-09-25,16.5,16.556,15.578,15.894,276588,0
2007-09-26,15.942,16.472,15.922,16.343,208353,0
2007-09-27,16.388,16.388,15.587,15.738,210185,0
2007-09-28,15.72,16.324,15.682,15.877,163759,0
2007-10-01,15.932,17.011,15.821,16.854,194065,0
2007-10-02,16.761,19.105,16.686,18.427,534264,0
2007-10-03,18.203,19.834,17.838,18.556,424450,0
2007-10-04,18.556,18.632,17.692,18.147,247363,0
2007-10-05,18.332,19.265,18.082,19.105,246822,0
2007-10-08,18.977,19.077,18.046,18.09,209430,0
2007-10-09,18.118,18.798,18.046,18.595,184070,0
2007-10-10,18.482,18.51,18.065,18.185,184932,0
2007-10-11,18.128,18.241,17.682,18.037,226194,0
2007-10-12,18.027,18.027,17.562,17.915,175582,0
2007-10-15,17.792,17.886,17.096,17.207,220930,0
2007-10-16,17.197,17.235,16.761,16.893,219205,0
2007-10-17,17.086,17.086,16.295,16.573,215555,0
2007-10-18,16.528,16.619,16.09,16.137,181061,0
2007-10-19,16.09,16.21,15.365,15.483,275943,0
2007-10-22,15.355,15.987,15.355,15.821,372979,0
2007-10-23,15.997,16.026,15.141,15.207,282179,0
2007-10-24,15.122,15.531,14.741,14.909,377276,0
2007-10-25,15.085,15.55,14.814,14.881,209106,0
2007-10-26,15.226,15.474,14.527,14.881,497410,0
2007-10-29,15.122,15.169,14.778,14.972,355783,0
2007-10-30,15.029,15.236,14.667,15.019,254349,0
2007-10-31,15.075,16.155,15.075,15.803,268854,0
2007-11-01,15.411,15.411,14.546,14.612,297219,0
2007-11-02,14.963,15.207,14.341,15.029,238764,0
2007-11-05,14.909,15.254,14.853,14.992,269067,0
2007-11-06,14.889,15.346,14.768,15.309,157207,0
2007-11-07,15.217,15.217,14.469,14.527,230922,0
2007-11-08,15.327,15.531,14.46,15.355,390817,0
2007-11-09,15.178,15.301,14.583,14.75,264240,0
2007-11-12,14.814,16.044,14.724,15.615,282606,0
2007-11-13,15.701,16.427,15.701,16.202,177837,0
2007-11-14,16.334,16.6,15.72,15.968,219530,0
2007-11-15,15.968,15.968,15.502,15.72,131739,0
2007-11-16,15.786,15.942,15.113,15.355,318068,0
2007-11-19,15.236,15.274,14.778,15.057,292278,0
2007-11-20,14.963,15.402,14.677,15.16,185684,0
2007-11-21,15.094,15.217,14.583,14.639,312697,0
2007-11-23,14.899,17.393,14.899,16.974,273689,0
2007-11-26,16.903,17.216,15.188,15.236,383398,0
2007-11-27,15.188,15.346,14.603,14.667,305281,0
2007-11-28,14.667,15.521,14.667,14.953,287227,0
2007-11-29,15.075,15.365,14.574,14.593,194172,0
2007-11-30,15.047,15.226,14.433,14.517,263585,0
2007-12-03,14.612,15.029,14.071,14.1,196212,0
2007-12-04,13.958,14.469,13.782,14.109,182890,0
2007-12-05,14.398,14.433,13.671,13.866,175688,0
2007-12-06,13.866,14.507,13.82,14.469,163437,0
2007-12-07,14.478,15.122,14.331,14.945,166674,0
2007-12-10,14.909,15.246,14.612,15.057,159464,0
2007-12-11,15.113,15.355,14.425,14.583,157958,0
2007-12-12,14.972,15.151,14.229,14.612,193118,0
2007-12-13,14.442,14.546,13.866,14.248,150867,0
2007-12-14,14.034,14.109,13.393,13.439,165054,0
2007-12-17,13.298,13.774,13.048,13.56,174831,0
2007-12-18,13.726,13.958,13.223,13.958,500635,0
2007-12-19,13.858,13.95,13.503,13.632,120780,0
2007-12-20,13.83,13.866,13.03,13.308,219425,0
2007-12-21,13.598,13.697,13.308,13.642,309470,0
2007-12-24,13.839,13.904,13.522,13.551,47390,0
2007-12-26,13.57,13.671,13.094,13.232,191376,0
2007-12-27,13.308,13.448,12.87,12.908,133781,0
2007-12-28,13.123,13.308,12.332,12.407,238982,0
2007-12-31,12.452,13.158,12.294,12.777,258845,0
2008-01-02,12.787,13.139,12.609,12.685,238873,0
2008-01-03,12.656,13.113,11.783,11.893,314091,0
2008-01-04,11.792,11.957,11.066,11.259,354173,0
2008-01-07,11.409,11.939,11.178,11.651,365280,0
2008-01-08,11.688,12.062,11.297,11.382,296042,0
2008-01-09,11.4,11.986,11.287,11.911,290019,0
2008-01-10,11.82,12.733,11.688,12.525,296145,0
2008-01-11,12.462,12.572,12.107,12.133,181076,0
2008-01-14,12.275,12.275,11.661,11.995,132814,0
2008-01-15,11.929,12.004,11.429,11.475,185361,0
2008-01-16,11.466,11.921,11.466,11.669,295823,0
2008-01-17,11.754,11.893,11.315,11.595,162150,0
2008-01-18,11.503,11.893,10.963,11.066,190634,0
2008-01-22,10.618,11.587,10.535,11.075,349232,0
2008-01-23,10.702,12.563,10.553,12.153,445185,0
2008-01-24,12.161,13.206,12.161,12.777,322165,0
2008-01-25,13.02,13.241,12.161,12.275,192561,0
2008-01-28,12.275,13.457,12.153,13.439,299703,0
2008-01-29,13.541,13.923,13.039,13.885,246631,0
2008-01-30,13.913,14.507,13.522,13.932,187734,0
2008-01-31,13.735,14.388,13.671,14.183,256441,0
2008-02-01,14.398,14.63,13.977,14.469,131590,0
2008-02-04,14.416,14.442,13.588,13.986,220178,0
2008-02-05,13.039,13.241,12.161,12.599,457544,0
2008-02-06,12.795,13.167,12.516,12.675,220930,0
2008-02-07,12.666,13.495,12.543,13.123,175688,0
2008-02-08,13.03,13.048,12.378,12.627,206865,0
2008-02-11,12.777,12.983,12.313,12.714,110248,0
2008-02-12,12.777,13.065,12.627,13.03,111749,0
2008-02-13,13.139,13.139,12.842,13.123,104874,0
2008-02-14,13.104,13.289,12.332,12.647,225441,0
2008-02-15,12.572,12.889,12.341,12.852,86395,0
2008-02-19,13.113,13.241,12.685,13.065,280994,0
2008-02-20,13.02,13.848,12.823,13.651,330856,0
2008-02-21,9.811,10.453,9.1015,9.3357,2487023,0
2008-02-22,9.3997,9.566,8.8689,9.4276,776459,0
2008-02-25,9.3997,9.611,9.0922,9.575,532949,0
2008-02-26,9.53,10.033,9.4934,9.928,416058,0
2008-02-27,9.918,10.237,9.848,10.125,473448,0
2008-02-28,10.135,10.21,9.811,9.928,561238,0
2008-02-29,9.621,10.162,9.4185,9.566,870412,0
2008-03-03,9.538,10.675,9.3722,10.329,815690,0
2008-03-04,10.201,10.201,8.9988,9.3357,740902,0
2008-03-05,9.4376,9.839,8.8592,9.0364,720058,0
2008-03-06,8.9527,8.9899,8.4593,8.5059,540948,0
2008-03-07,8.4034,8.8505,8.2916,8.7108,491176,0
2008-03-10,8.7942,9.0547,8.3944,8.4407,190626,0
2008-03-11,8.7384,8.9619,8.3569,8.8409,286904,0
2008-03-12,8.8409,9.1576,8.7291,8.9246,251012,0
2008-03-13,8.8315,9.4276,8.6732,9.3071,357717,0
2008-03-14,9.4376,9.4376,8.8505,8.9619,253270,0
2008-03-17,8.7012,9.583,8.6549,9.0081,173882,0
2008-03-18,9.2313,9.2313,8.6919,9.0644,461412,0
2008-03-19,9.1663,9.3908,9.1107,9.1107,284112,0
2008-03-20,9.1107,9.839,9.1107,9.678,612386,0
2008-03-24,9.82,10.462,9.82,10.414,440244,0
2008-03-25,10.508,10.665,10.3,10.665,263375,0
2008-03-26,10.646,10.721,10.264,10.453,245106,0
2008-03-27,10.424,10.424,9.621,9.725,218993,0
2008-03-28,9.725,9.848,9.3811,9.575,116161,0
2008-03-31,9.884,9.975,9.3997,9.4557,214157,0
2008-04-01,9.601,9.735,9.0364,9.583,246214,0
2008-04-02,9.1576,10.181,9.0737,9.754,277210,0
2008-04-03,9.63,9.63,9.2502,9.3357,314521,0
2008-04-04,9.2885,9.557,9.0272,9.2222,316134,0
2008-04-07,9.2222,9.754,9.1757,9.2313,219638,0
2008-04-08,9.1386,9.4745,9.1386,9.3357,115979,0
2008-04-09,9.4834,9.502,9.1941,9.2502,275550,0
2008-04-10,9.2134,9.2313,8.8967,9.0737,472104,0
2008-04-11,8.8689,9.0081,8.4222,8.4222,463023,0
2008-04-14,8.4222,8.5151,7.8917,7.9011,324195,0
2008-04-15,7.9194,8.6456,7.9194,8.3569,365047,0
2008-04-16,8.4222,8.813,8.4034,8.543,235023,0
2008-04-17,8.6083,8.6083,8.1335,8.1986,222931,0
2008-04-18,8.3383,8.5895,7.7613,8.0223,662647,0
2008-04-21,7.7241,7.9847,7.7056,7.9011,267193,0
2008-04-22,7.8917,7.8917,7.5661,7.6961,248348,0
2008-04-23,7.743,7.7518,7.1844,7.2961,388164,0
2008-04-24,7.2776,7.5198,7.0633,7.352,602539,0
2008-04-25,7.4076,7.5198,7.1286,7.3055,180651,0
2008-04-28,7.3983,7.4635,7.2402,7.4171,329683,0
2008-04-29,7.4729,7.5566,7.2496,7.352,377435,0
2008-04-30,7.6311,9.2971,7.6311,8.3757,1663487,0
2008-05-01,8.3291,8.9899,8.3291,8.6456,903477,0
2008-05-02,8.5895,8.7012,8.4316,8.4407,703195,0
2008-05-05,8.4684,8.8224,8.236,8.7572,329273,0
2008-05-06,8.7199,8.7199,8.0962,8.1524,353507,0
2008-05-07,8.1429,8.3383,7.6961,7.8635,288452,0
2008-05-08,7.8731,7.9472,7.4263,7.4915,377196,0
2008-05-09,7.5473,7.5473,7.0633,7.0914,402745,0
2008-05-12,7.1565,7.3704,6.998,7.1749,676865,0
2008-05-13,7.2588,7.5007,7.2588,7.4448,384916,0
2008-05-14,7.4823,7.5845,7.3983,7.51,430347,0
2008-05-15,7.4915,7.4915,7.1939,7.3894,568543,0
2008-05-16,8.1802,8.1802,7.5381,7.7613,1114804,0
2008-05-19,7.6871,8.115,7.5845,8.0032,401101,0
2008-05-20,7.9472,7.9472,7.4543,7.4823,348815,0
2008-05-21,7.5566,7.603,6.9423,7.0171,266571,0
2008-05-22,7.0353,7.2309,6.9796,7.138,304669,0
2008-05-23,7.0724,7.1658,6.812,6.8587,134368,0
2008-05-27,6.8772,7.119,6.8029,7.119,176849,0
2008-05-28,7.119,7.2215,6.7565,6.8772,386088,0
2008-05-29,6.8866,6.8866,6.6725,6.7004,305705,0
2008-05-30,6.6913,6.6913,6.3469,6.356,374611,0
2008-06-02,6.5517,6.5517,6.0585,6.4771,690831,0
2008-06-03,6.5049,6.5612,5.9652,6.1327,534736,0
2008-06-04,6.1422,6.4492,6.1422,6.412,621194,0
2008-06-05,6.412,7.0075,6.3843,6.7748,645119,0
2008-06-06,6.747,6.747,6.2632,6.4586,705651,0
2008-06-09,6.7376,6.7376,6.2351,6.2911,500030,0
2008-06-10,6.2351,6.2444,5.863,5.8817,297269,0
2008-06-11,5.8444,5.8444,5.6302,5.7419,304857,0
2008-06-12,5.7792,6.1235,5.7141,5.8346,364691,0
2008-06-13,5.9095,6.0396,5.8069,6.0396,293100,0
2008-06-16,6.0396,6.5144,6.0211,6.4492,456511,0
2008-06-17,6.5237,6.5327,5.8719,5.8997,239292,0
2008-06-18,5.7792,5.7792,5.3232,5.4164,551369,0
2008-06-19,5.4346,5.7141,5.3327,5.6581,327779,0
2008-06-20,5.6676,5.6676,5.2862,5.472,545025,0
2008-06-23,5.5184,5.5563,5.1651,5.2212,400454,0
2008-06-24,5.2393,5.6024,4.9601,5.2393,362165,0
2008-06-25,5.2393,5.7419,5.2393,5.6488,366798,0
2008-06-26,5.5837,5.5837,5.2582,5.2953,767241,0
2008-06-27,5.2582,5.4627,4.9695,5.016,1857803,0
2008-06-30,5.044,5.044,4.5506,4.5789,547960,0
2008-07-01,4.4204,4.8578,4.374,4.5789,490062,0
2008-07-02,4.188,4.4019,3.2663,4.3924,609193,0
2008-07-03,4.3184,4.3831,4.188,4.3831,245712,0
2008-07-07,4.4019,4.4854,4.0855,4.188,358989,0
2008-07-08,4.0668,4.5881,3.9552,4.5881,425714,0
2008-07-09,4.4387,4.6254,4.1133,4.4579,429864,0
2008-07-10,4.4949,4.4949,4.0573,4.374,323710,0
2008-07-11,4.2343,4.2435,3.8528,3.8528,246294,0
2008-07-14,3.8901,4.2714,3.8156,3.9552,251729,0
2008-07-15,3.8622,3.9271,3.4899,3.611,494108,0
2008-07-16,3.6015,4.0201,3.5551,3.7968,459486,0
2008-07-17,3.6758,4.2156,3.6758,3.9367,736876,0
2008-07-18,4.002,4.011,3.6384,3.8156,222494,0
2008-07-21,3.8528,3.8994,3.5828,3.6758,380666,0
2008-07-22,3.6758,4.104,3.611,3.9827,318785,0
2008-07-23,4.0573,4.653,3.685,3.8622,849988,0
2008-07-24,3.9087,3.9271,3.6294,3.7316,374364,0
2008-07-25,3.7968,4.1133,3.5921,3.8062,452715,0
2008-07-28,3.7876,3.9087,3.2758,3.5459,480753,0
2008-07-29,3.5551,4.2251,3.5267,4.0855,561058,0
2008-07-30,4.1414,4.4114,3.9645,4.1973,440785,0
2008-07-31,4.0947,4.467,4.011,4.3272,276255,0
2008-08-01,4.346,4.4763,4.1693,4.3553,155120,0
2008-08-04,4.4298,4.4298,3.9552,4.104,291992,0
2008-08-05,4.0947,4.6063,4.0201,4.5598,290370,0
2008-08-06,4.4114,4.6063,4.188,4.6063,306708,0
2008-08-07,4.6063,4.6063,3.7692,4.188,442724,0
2008-08-08,4.2343,5.2114,4.1504,5.016,570079,0
2008-08-11,4.9323,5.3419,4.653,4.8021,411035,0
2008-08-12,4.7462,6.0396,4.7462,5.7233,640672,0
2008-08-13,5.863,5.863,5.1651,5.3045,382175,0
2008-08-14,5.3232,5.7046,5.1651,5.4909,216531,0
2008-08-15,5.6768,6.2911,5.4068,5.7326,288063,0
2008-08-18,5.6863,5.8719,5.3045,5.3509,183340,0
2008-08-19,5.2393,5.5371,4.9138,5.202,300845,0
2008-08-20,5.2393,5.5371,4.9227,5.379,148106,0
2008-08-21,5.2582,5.4536,5.1651,5.2766,48300,0
2008-08-22,5.2114,5.4909,5.2114,5.3419,85979,0
2008-08-25,5.4443,5.4443,5.072,5.0814,76734,0
2008-08-26,5.0533,5.5094,4.8764,5.0998,162238,0
2008-08-27,5.0346,5.0625,4.7741,4.8485,127603,0
2008-08-28,4.8021,4.8578,4.5881,4.6254,353782,0
2008-08-29,4.5416,4.6812,4.3272,4.5134,192215,0
2008-09-02,4.653,4.7926,4.4387,4.5322,206940,0
2008-09-03,4.4763,4.7183,4.4204,4.6159,257375,0
2008-09-04,4.5228,4.653,4.3088,4.4854,169781,0
2008-09-05,4.374,4.653,4.374,4.5416,168307,0
2008-09-08,4.653,4.6717,4.4854,4.6345,211781,0
2008-09-09,4.5694,4.9138,4.5134,4.8021,329149,0
2008-09-10,4.8393,4.886,4.5134,4.5694,136882,0
2008-09-11,4.5134,4.886,4.5134,4.8393,203695,0
2008-09-12,4.8393,5.016,4.709,5.016,172807,0
2008-09-15,4.7555,4.8669,4.4298,4.4387,107404,0
2008-09-16,4.4763,4.7275,4.4204,4.709,165390,0
2008-09-17,4.4298,4.6812,3.9552,4.2343,257413,0
2008-09-18,4.1504,4.9601,4.1414,4.8485,352426,0
2008-09-19,5.0814,6.0023,4.9787,5.6115,410377,0
2008-09-22,5.3696,5.472,4.7462,4.9695,140189,0
2008-09-23,4.8949,5.2487,4.2808,4.4854,140313,0
2008-09-24,4.7183,4.9227,4.3924,4.5694,93888,0
2008-09-25,4.5789,4.8669,4.3184,4.3648,82931,0
2008-09-26,4.3648,4.4387,4.1784,4.2623,88462,0
2008-09-29,4.1693,4.2531,3.4434,4.188,234684,0
2008-09-30,4.0947,4.1414,3.8901,4.011,130157,0
2008-10-01,4.011,4.0201,3.313,3.5179,224957,0
2008-10-02,3.4899,3.5179,2.6709,2.8848,573662,0
2008-10-03,3.3597,3.378,2.9873,3.0429,275554,0
2008-10-06,2.9313,2.9313,2.3825,2.8664,243945,0
2008-10-07,3.0248,3.1081,2.4754,2.4754,180598,0
2008-10-08,2.5592,2.5779,2.3358,2.4289,154816,0
2008-10-09,2.5312,2.6616,1.9919,1.9919,159889,0
2008-10-10,2.0005,2.187,1.6381,2.0381,317973,0
2008-10-13,2.2334,2.4101,1.9264,2.2523,150742,0
2008-10-14,2.3918,3.2385,2.3172,2.5312,274261,0
2008-10-15,2.4384,2.5592,2.2523,2.4011,59560,0
2008-10-16,2.5405,2.7918,2.2151,2.2614,138604,0
2008-10-17,2.2334,2.6802,2.2334,2.3266,122867,0
2008-10-20,2.3452,2.4661,2.3266,2.3266,65936,0
2008-10-21,2.3637,2.5127,2.3266,2.4011,69297,0
2008-10-22,2.4661,2.4661,2.243,2.243,129711,0
2008-10-23,2.1774,2.3918,2.1218,2.1963,48140,0
2008-10-24,2.1405,2.2241,1.9356,1.9919,75919,0
2008-10-27,1.9542,2.187,1.4238,1.4426,187288,0
2008-10-28,1.5822,1.703,1.489,1.489,331658,0
2008-10-29,1.6286,3.5179,1.6286,3.313,384060,0
2008-10-30,3.0059,3.3501,2.7638,3.3501,249755,0
2008-10-31,3.192,4.6437,2.7918,3.8156,311050,0
2008-11-03,3.8994,4.104,3.4899,3.7968,310892,0
2008-11-04,3.7968,4.2343,3.7226,4.2343,299813,0
2008-11-05,4.4949,4.4949,3.6758,4.002,138851,0
2008-11-06,3.9552,3.9552,3.3967,3.5642,137827,0
2008-11-07,3.5642,3.685,3.2944,3.3967,114693,0
2008-11-10,3.3967,3.5551,3.062,3.1642,53366,0
2008-11-11,3.0248,3.1455,2.6988,3.0525,120682,0
2008-11-12,3.0248,3.0248,2.7733,2.8664,104761,0
2008-11-13,2.8385,3.5828,2.6616,3.5828,133635,0
2008-11-14,3.4899,3.5551,3.062,3.2572,164213,0
2008-11-17,3.192,3.3967,2.8942,2.9969,160807,0
2008-11-18,2.9504,3.0525,2.5779,3.0429,220103,0
2008-11-19,2.9779,2.9969,2.3266,2.3452,124853,0
2008-11-20,2.3266,2.3544,1.9451,2.1032,169917,0
2008-11-21,2.0661,2.2334,1.9264,2.0472,174518,0
2008-11-24,2.1499,2.1499,1.7776,1.8893,284060,0
2008-11-25,1.9542,2.0005,1.7589,1.9171,286216,0
2008-11-26,1.8615,2.4195,1.8615,2.2987,142118,0
2008-11-28,2.2334,2.5312,2.2334,2.4754,47029,0
2008-12-01,2.308,2.4101,2.1127,2.1127,72320,0
2008-12-02,2.1127,2.4661,1.9542,2.4661,202940,0
2008-12-03,2.3266,2.6523,2.3266,2.4195,121742,0
2008-12-04,2.4754,2.6337,2.4754,2.5312,97815,0
2008-12-05,2.4384,3.4993,2.2523,3.1548,192568,0
2008-12-08,3.192,3.8807,3.192,3.6945,167046,0
2008-12-09,3.7132,3.7968,3.5083,3.6294,222563,0
2008-12-10,3.6575,3.8062,3.5179,3.6384,169184,0
2008-12-11,3.5734,3.7226,3.4805,3.5828,132612,0
2008-12-12,3.2572,3.3408,2.3544,2.6709,232057,0
2008-12-15,2.6616,2.8293,2.6428,2.6428,97507,0
2008-12-16,2.7547,3.2572,2.6988,3.1548,241362,0
2008-12-17,3.0711,3.6479,3.0152,3.4341,164600,0
2008-12-18,3.4434,3.4899,3.0429,3.062,111806,0
2008-12-19,3.0897,3.5642,2.6428,3.5642,619196,0
2008-12-22,3.4805,3.4805,3.0711,3.2944,291230,0
2008-12-23,3.378,3.5179,3.2013,3.5179,76433,0
2008-12-24,3.4617,3.4617,3.2944,3.3597,13608,0
2008-12-26,3.313,3.4066,3.2385,3.2385,79352,0
2008-12-29,3.2944,3.3408,2.8476,3.0248,96906,0
2008-12-30,3.0429,3.3501,2.9688,3.1642,93338,0
2008-12-31,3.1642,3.2663,3.0248,3.034,139647,0
2009-01-02,3.0525,3.2106,3.0059,3.0711,109136,0
2009-01-05,2.8848,3.0429,2.8195,3.0429,152794,0
2009-01-06,2.9504,3.6294,2.8103,3.5642,206411,0
2009-01-07,3.4525,3.5828,3.3501,3.5828,174173,0
2009-01-08,3.4993,3.5642,3.4434,3.5365,73002,0
2009-01-09,3.4434,3.5365,3.2572,3.4246,98482,0
2009-01-12,3.3036,3.3597,3.1827,3.2479,77374,0
2009-01-13,3.3689,3.3689,3.099,3.2106,95401,0
2009-01-14,3.1642,3.2013,2.9688,3.0248,138638,0
2009-01-15,3.1176,3.2106,2.9688,3.0248,218631,0
2009-01-16,2.9779,3.2572,2.7453,3.1642,132215,0
2009-01-20,3.0803,3.2106,2.9313,2.9969,141546,0
2009-01-21,3.0152,3.2292,2.7825,3.2292,85744,0
2009-01-22,3.0897,3.1176,2.7918,2.9039,47471,0
2009-01-23,3.0152,3.0152,2.7081,2.7453,51314,0
2009-01-26,2.8293,3.0248,2.8293,3.0248,93297,0
2009-01-27,2.9313,3.2385,2.9039,3.1269,100812,0
2009-01-28,3.2663,3.2663,3.0429,3.2106,50003,0
2009-01-29,3.062,3.1827,2.9779,3.0711,81193,0
2009-01-30,2.9779,3.0525,2.7638,2.8476,64679,0
2009-02-02,2.7363,2.7547,2.5869,2.6243,141926,0
2009-02-03,2.5869,2.7363,2.5869,2.6243,93842,0
2009-02-04,2.6152,2.7547,2.4476,2.4565,64168,0
2009-02-05,2.4943,2.5688,2.3918,2.4476,75721,0
2009-02-06,2.4476,3.1734,2.4476,3.1081,105753,0
2009-02-09,3.0152,3.1548,2.8385,3.0429,59282,0
2009-02-10,2.9688,3.1642,2.9407,3.1642,91327,0
2009-02-11,3.1362,3.1362,2.9594,3.0803,66076,0
2009-02-12,3.0711,3.1362,2.8942,3.0525,105687,0
2009-02-13,3.0525,3.1642,3.0248,3.0711,64580,0
2009-02-17,3.0711,3.1548,3.0248,3.099,117933,0
2009-02-18,3.0711,3.0711,2.7918,2.9594,57897,0
2009-02-19,2.922,2.9594,2.5592,2.606,70617,0
2009-02-20,2.5592,2.9504,2.4754,2.7453,91392,0
2009-02-23,2.7266,2.8848,2.5869,2.5869,46522,0
2009-02-24,2.5499,2.8848,2.5499,2.8848,59369,0
2009-02-25,2.7825,2.8753,2.6988,2.7453,54353,0
2009-02-26,2.7266,2.8753,2.4384,2.5221,60155,0
2009-02-27,2.4661,2.8476,2.4384,2.4565,83764,0
2009-03-02,2.4195,2.5869,2.3358,2.3358,53995,0
2009-03-03,2.2987,2.4848,2.2987,2.3825,63319,0
2009-03-04,2.3452,2.4195,2.2151,2.2802,67906,0
2009-03-05,2.2334,2.2705,1.8704,1.8893,71740,0
2009-03-06,1.9077,2.0005,1.8428,1.8428,130605,0
2009-03-09,1.8985,2.0381,1.8615,1.9171,29393,0
2009-03-10,1.9542,2.3731,1.9542,2.159,56689,0
2009-03-11,2.1218,2.5592,2.1218,2.5592,35967,0
2009-03-12,2.5592,3.0429,2.5221,3.0429,91574,0
2009-03-13,2.9594,3.0429,2.6709,2.6709,37613,0
2009-03-16,2.4384,2.8476,2.3544,2.5592,76863,0
2009-03-17,2.606,2.7453,2.5033,2.6896,106708,0
2009-03-18,2.6988,2.7453,2.5963,2.6988,151723,0
2009-03-19,2.7081,2.8195,2.4848,2.7266,189416,0
2009-03-20,2.7266,2.8195,2.6152,2.8195,266368,0
2009-03-23,2.8942,2.9779,2.7825,2.9688,145226,0
2009-03-24,3.0152,3.0711,2.8195,2.9873,372279,0
2009-03-25,2.9129,3.0152,2.4384,2.5688,147568,0
2009-03-26,2.5779,2.7825,2.4661,2.7825,159256,0
2009-03-27,2.6523,2.7918,2.3266,2.3266,152516,0
2009-03-30,2.3452,2.5688,2.1032,2.2802,127593,0
2009-03-31,2.3266,2.3452,2.0936,2.0936,127549,0
2009-04-01,2.0196,2.1963,2.01,2.0472,112908,0
2009-04-02,2.159,2.159,2.0005,2.0661,140011,0
2009-04-03,2.0936,2.2151,2.0196,2.187,226935,0
2009-04-06,2.1963,2.1963,1.9542,1.9542,181729,0
2009-04-07,1.9919,2.1032,1.7589,1.7866,338858,0
2009-04-08,1.7866,1.8148,1.7216,1.7216,175760,0
2009-04-09,1.8615,1.9077,1.7496,1.8798,210455,0
2009-04-13,1.8985,1.9077,1.8148,1.8428,556468,0
2009-04-14,1.8798,1.9542,1.8148,1.8893,378224,0
2009-04-15,1.8615,1.9356,1.7682,1.9356,315675,0
2009-04-16,1.9356,2.3266,1.9264,2.3172,358075,0
2009-04-17,2.2802,2.5963,2.2802,2.4565,257394,0
2009-04-20,2.4011,2.4565,2.2802,2.3172,241049,0
2009-04-21,2.2802,2.4661,2.2334,2.4661,176267,0
2009-04-22,2.3731,2.5688,2.3452,2.5127,205666,0
2009-04-23,2.5127,2.5592,2.4289,2.5221,88776,0
2009-04-24,2.4848,2.6802,2.4848,2.6243,105570,0
2009-04-27,2.5592,2.6523,2.5127,2.5592,88888,0
2009-04-28,2.5127,2.7363,2.4943,2.6152,159028,0
2009-04-29,2.6523,3.0711,2.6428,3.062,300770,0
2009-04-30,3.0803,3.2572,2.5221,2.7174,356775,0
2009-05-01,2.7174,3.3036,2.6988,3.3036,244604,0
2009-05-04,3.2106,4.002,3.1548,4.002,325751,0
2009-05-05,3.8622,4.6063,3.8342,4.4387,429940,0
2009-05-06,4.5416,4.6437,4.4114,4.6159,271617,0
2009-05-07,4.6063,4.709,3.9552,4.2714,288618,0
2009-05-08,4.2435,4.467,3.9738,4.374,252498,0
2009-05-11,4.2435,4.8485,4.188,4.5598,226042,0
2009-05-12,4.5881,4.886,4.4387,4.8393,285668,0
2009-05-13,4.653,4.8764,3.9271,4.2251,342312,0
2009-05-14,4.2531,4.8208,4.1318,4.7926,130408,0
2009-05-15,4.3272,4.7926,4.3272,4.6345,270828,0
2009-05-18,4.6063,5.6115,4.5228,5.6115,340879,0
2009-05-19,5.4256,5.7513,5.4256,5.6211,125163,0
2009-05-20,5.5,5.7697,5.3696,5.5563,127863,0
2009-05-21,5.3976,5.5464,5.1651,5.3327,59760,0
2009-05-22,5.2862,5.2953,5.0254,5.1557,67671,0
2009-05-26,5.0533,6.0396,4.9415,5.9281,238479,0
2009-05-27,5.7792,6.1327,5.3136,5.3136,164594,0
2009-05-28,5.3136,5.4815,4.9511,5.4815,160501,0
2009-05-29,5.4627,5.6302,5.1277,5.1277,276683,0
2009-06-01,5.3976,5.7697,5.379,5.7697,212514,0
2009-06-02,5.7233,6.0492,5.3976,5.9747,231126,0
2009-06-03,5.9466,5.9747,5.6396,5.9095,67456,0
2009-06-04,5.8069,6.4771,5.7046,6.4771,145307,0
2009-06-05,6.4214,7.7147,6.4214,7.7147,397977,0
2009-06-08,7.7518,8.8224,7.3614,8.5711,643250,0
2009-06-09,8.5804,8.6456,7.3055,7.9011,371717,0
2009-06-10,8.0592,8.4316,7.9104,8.2826,205406,0
2009-06-11,8.3106,8.3757,7.9847,8.2733,167845,0
2009-06-12,8.236,8.236,8.0032,8.0962,154773,0
2009-06-15,8.031,8.031,7.2682,7.7987,133666,0
2009-06-16,7.7799,8.0499,7.2961,7.4076,178607,0
2009-06-17,7.4729,7.5198,7.0353,7.5198,173241,0
2009-06-18,7.4729,7.5939,7.0075,7.0821,250981,0
2009-06-19,7.2682,7.4729,6.9796,7.3894,125157,0
2009-06-22,7.2215,7.3704,6.3376,6.4771,140540,0
2009-06-23,6.4864,7.2588,6.3283,6.7748,218333,0
2009-06-24,6.7748,7.8822,6.5517,7.51,332099,0
2009-06-25,7.5381,8.1707,7.5381,8.087,422657,0
2009-06-26,8.1895,8.7757,8.0499,8.5988,2740318,0
2009-06-29,8.3848,8.7384,8.115,8.5522,537134,0
2009-06-30,8.7199,8.9153,8.4501,8.5988,275592,0
2009-07-01,8.6827,9.3071,8.6083,9.2885,333307,0
2009-07-02,9.1576,9.1576,8.6267,9.0737,276577,0
2009-07-06,8.8592,9.4476,8.8409,9.1202,472004,0
2009-07-07,9.1202,9.2412,8.2451,8.3383,317373,0
2009-07-08,8.3661,8.8874,8.3383,8.4966,240193,0
2009-07-09,8.5988,8.6456,8.1707,8.1986,148692,0
2009-07-10,8.0127,8.4407,8.0127,8.2174,101491,0
2009-07-13,8.2451,8.534,7.8452,8.3291,189531,0
2009-07-14,8.3199,9.1941,8.3199,9.1015,388086,0
2009-07-15,9.2885,9.3071,8.9988,9.2885,246784,0
2009-07-16,9.3071,9.3448,9.1295,9.2971,164542,0
2009-07-17,9.3173,9.52,9.0737,9.4934,335615,0
2009-07-20,9.4934,9.538,9.2597,9.53,149396,0
2009-07-21,9.53,9.658,9.2134,9.3545,125686,0
2009-07-22,9.3357,9.875,9.2971,9.548,166384,0
2009-07-23,9.4934,10.227,9.3071,9.802,601464,0
2009-07-24,9.783,10.004,9.583,10.004,286734,0
2009-07-27,9.839,10.338,9.601,10.31,251297,0
2009-07-28,10.31,10.462,9.928,10.004,138671,0
2009-07-29,9.936,10.052,9.52,9.764,122694,0
2009-07-30,9.866,10.273,9.678,10.033,233992,0
2009-07-31,10.508,12.08,10.367,11.159,791791,0
2009-08-03,11.363,12.294,11.363,12.19,660164,0
2009-08-04,11.783,12.143,11.744,12.107,359329,0
2009-08-05,12.153,12.257,11.605,12.024,291696,0
2009-08-06,11.939,12.171,11.419,11.939,350071,0
2009-08-07,12.19,12.832,12.014,12.424,417313,0
2009-08-10,12.637,12.752,12.099,12.666,269436,0
2009-08-11,12.479,12.553,11.82,11.967,237165,0
2009-08-12,12.053,12.516,12.004,12.407,295350,0
2009-08-13,12.563,12.637,12.19,12.534,265367,0
2009-08-14,12.618,12.618,12.004,12.19,278222,0
2009-08-17,11.661,11.783,10.897,11.259,305259,0
2009-08-18,11.457,12.543,11.344,12.284,394037,0
2009-08-19,12.161,12.675,11.82,12.323,426272,0
2009-08-20,12.341,13.615,12.284,13.439,365651,0
2009-08-21,13.625,13.904,13.139,13.671,355189,0
2009-08-24,13.735,13.958,13.336,13.421,223692,0
2009-08-25,13.661,13.858,13.317,13.421,279532,0
2009-08-26,13.364,13.625,12.842,13.317,309574,0
2009-08-27,13.251,13.383,12.714,13.167,148193,0
2009-08-28,13.039,13.913,12.832,12.889,349965,0
2009-08-31,12.666,12.955,11.884,11.921,500465,0
2009-09-01,11.736,12.284,11.354,11.587,702288,0
2009-09-02,11.651,12.062,11.259,11.688,320060,0
2009-09-03,11.792,11.846,11.168,11.503,270909,0
2009-09-04,11.466,12.496,11.466,12.229,192027,0
2009-09-08,12.553,13.206,11.967,13.02,343420,0
2009-09-09,13.048,13.811,12.724,13.402,386174,0
2009-09-10,13.503,14.277,13.048,13.977,449964,0
2009-09-11,13.968,14.75,13.958,14.517,412603,0
2009-09-14,14.507,14.565,13.402,13.801,298080,0
2009-09-15,13.968,14.433,13.811,14.407,204237,0
2009-09-16,14.425,14.889,14.425,14.853,287416,0
2009-09-17,14.824,15.094,14.603,14.768,308922,0
2009-09-18,14.686,15.066,14.349,15.066,234780,0
2009-09-21,14.759,14.824,13.687,13.904,374213,0
2009-09-22,14.173,14.507,13.876,14.183,196431,0
2009-09-23,14.239,14.741,13.95,14.212,188154,0
2009-09-24,14.425,14.62,13.977,14.258,251145,0
2009-09-25,14.229,15.346,14.173,14.517,329815,0
2009-09-28,14.759,15.198,14.583,14.992,216823,0
2009-09-29,14.863,15.122,14.814,14.982,162291,0
2009-09-30,15.029,15.029,14.014,14.507,373276,0
2009-10-01,14.349,14.349,12.733,12.77,330188,0
2009-10-02,12.433,13.075,12.116,12.237,435826,0
2009-10-05,12.19,13.03,12.171,12.823,310478,0
2009-10-06,12.516,12.666,11.707,11.792,767433,0
2009-10-07,11.577,11.764,10.963,11.075,690270,0
2009-10-08,11.085,11.232,10.052,10.125,1715828,0
2009-10-09,10.21,10.702,10.052,10.47,4851302,0
2009-10-12,10.572,10.953,10.273,10.562,856613,0
2009-10-13,10.433,10.656,10.377,10.572,579701,0
2009-10-14,10.656,11.587,10.618,11.241,1028291,0
2009-10-15,11.186,11.438,10.868,11.419,522071,0
2009-10-16,11.315,11.391,10.963,11.168,313222,0
2009-10-19,11.268,11.382,10.878,11.205,351866,0
2009-10-20,11.205,11.344,10.972,11.223,334899,0
2009-10-21,11.223,11.948,11.178,11.241,410148,0
2009-10-22,11.168,11.548,10.944,11.325,257683,0
2009-10-23,11.391,11.548,10.823,10.944,637259,0
2009-10-26,11.037,11.287,10.804,10.833,851559,0
2009-10-27,10.842,11.605,9.792,9.884,1224406,0
2009-10-28,9.792,9.866,8.8409,8.8592,854116,0
2009-10-29,9.2313,9.52,8.8689,9.2412,444513,0
2009-10-30,8.9988,8.9988,7.5007,7.7613,2109530,0
2009-11-02,7.9568,8.264,7.4729,7.5939,1242386,0
2009-11-03,7.4729,8.2266,7.2961,8.0405,996399,0
2009-11-04,8.2451,8.4593,7.7056,7.7518,777361,0
2009-11-05,7.9384,8.2826,7.9289,8.087,516658,0
2009-11-06,8.087,8.4593,7.9194,8.1616,446132,0
2009-11-09,8.3479,8.6359,8.2266,8.6267,434645,0
2009-11-10,8.543,8.9153,8.3661,8.7853,649516,0
2009-11-11,8.8689,9.0456,8.543,8.6827,347358,0
2009-11-12,8.6827,8.7012,8.1616,8.1802,315423,0
2009-11-13,8.0962,8.264,7.8173,7.9663,379941,0
2009-11-16,8.0405,8.4034,8.0405,8.1058,375228,0
2009-11-17,8.1335,8.264,7.7241,7.8635,339689,0
2009-11-18,7.9104,8.0685,7.8452,7.9104,241563,0
2009-11-19,7.8079,7.8731,7.4543,7.4543,373951,0
2009-11-20,7.352,7.5566,7.2309,7.4448,356508,0
2009-11-23,7.5661,7.8079,7.4357,7.5566,346794,0
2009-11-24,7.603,7.6311,7.3055,7.333,341482,0
2009-11-25,7.352,7.4076,7.2588,7.2865,166921,0
2009-11-27,7.0353,7.0914,6.8772,6.9517,134035,0
2009-11-30,6.8493,6.8681,6.5793,6.7565,293206,0
2009-12-01,6.9517,6.9517,6.5517,6.6913,409740,0
2009-12-02,6.682,6.9517,6.6631,6.7565,215411,0
2009-12-03,6.8309,6.9517,6.7192,6.7565,208307,0
2009-12-04,6.7565,7.1473,6.747,7.119,547339,0
2009-12-07,7.119,7.4543,7.119,7.3425,368687,0
2009-12-08,7.352,7.3614,6.989,7.1565,562681,0
2009-12-09,7.0544,7.1008,6.747,6.989,455337,0
2009-12-10,7.0261,7.1098,6.747,6.8309,593280,0
2009-12-11,6.998,7.0724,6.6725,6.8493,669803,0
2009-12-14,7.0075,7.0821,6.747,6.933,491582,0
2009-12-15,6.9796,6.9796,6.7936,6.8029,291927,0
2009-12-16,6.9052,6.9237,6.6725,6.8866,674275,0
2009-12-17,6.8309,6.9796,6.747,6.7748,585333,0
2009-12-18,6.812,7.0353,6.7285,6.896,1352657,0
2009-12-21,6.9703,7.2125,6.9423,7.1565,530633,0
2009-12-22,7.1473,7.3894,7.1008,7.1008,483617,0
2009-12-23,7.1749,7.3425,6.9703,7.3055,419001,0
2009-12-24,7.2961,7.3796,7.2215,7.2682,146135,0
2009-12-28,7.3614,7.4076,7.2029,7.3894,297082,0
2009-12-29,7.3614,7.7987,7.352,7.6871,599980,0
2009-12-30,7.7056,7.7799,7.5285,7.7707,307055,0
2009-12-31,7.7893,7.9472,7.6499,7.6499,383272,0
2010-01-04,7.6961,7.8264,7.4729,7.5007,535063,0
2010-01-05,7.9011,8.5244,7.7241,8.2451,1221339,0
2010-01-06,8.2451,8.8874,8.2451,8.7012,777391,0
2010-01-07,8.7199,8.7199,8.236,8.4222,748584,0
2010-01-08,8.3569,8.5895,8.3569,8.5895,245999,0
2010-01-11,8.6359,8.7663,8.5618,8.5988,251817,0
2010-01-12,8.534,8.5804,8.4126,8.5059,280086,0
2010-01-13,8.4874,8.7853,8.4222,8.6177,277758,0
2010-01-14,8.5988,8.5988,8.2174,8.264,360043,0
2010-01-15,8.301,8.3199,7.8356,8.0779,321192,0
2010-01-19,8.0779,8.2266,7.9755,8.1802,303588,0
2010-01-20,8.1616,8.1616,7.7056,7.8635,295520,0
2010-01-21,7.9194,7.9755,7.5845,7.6125,391412,0
2010-01-22,7.5566,7.7893,7.3055,7.6311,464512,0
2010-01-25,7.6871,7.7056,7.138,7.3614,410999,0
2010-01-26,7.3796,7.7334,7.2776,7.4543,277628,0
2010-01-27,7.3894,7.5198,7.2865,7.4823,348702,0
2010-01-28,7.5381,7.5381,7.1844,7.2865,307263,0
2010-01-29,7.3614,7.51,7.119,7.2588,381018,0
2010-02-01,7.2402,7.3796,7.119,7.333,229846,0
2010-02-02,7.3242,7.603,7.2215,7.5381,251606,0
2010-02-03,7.4823,7.659,7.1658,7.2865,240191,0
2010-02-04,6.7097,6.747,5.5,5.5837,2198933,0
2010-02-05,5.6211,5.6863,5.0254,5.4164,1136493,0
2010-02-08,5.5278,5.5278,5.0814,5.1371,593022,0
2010-02-09,5.2766,5.3327,4.9976,5.016,702931,0
2010-02-10,5.0533,5.0814,4.8208,4.9227,669065,0
2010-02-11,4.9138,5.2393,4.886,5.2114,864240,0
2010-02-12,5.202,5.3603,5.072,5.3509,731494,0
2010-02-16,5.4815,5.5933,5.3509,5.5464,476437,0
2010-02-17,5.6211,5.798,5.3976,5.7419,576749,0
2010-02-18,5.6581,5.8997,5.6581,5.8719,472793,0
2010-02-19,5.8069,5.9188,5.6768,5.798,296961,0
2010-02-22,5.7326,6.0585,5.6211,6.0492,545924,0
2010-02-23,6.0492,6.1608,5.8817,6.0118,550804,0
2010-02-24,6.0396,6.1422,6.0023,6.1327,330592,0
2010-02-25,6.0023,6.2351,5.6302,6.2166,847860,0
2010-02-26,6.1515,6.254,5.8719,5.9373,500932,0
2010-03-01,5.9747,6.4214,5.8719,6.3654,497763,0
2010-03-02,6.3747,6.5049,6.2444,6.3654,396015,0
2010-03-03,6.3004,6.5144,6.2444,6.2911,352931,0
2010-03-04,6.3654,6.4864,6.2166,6.2632,343378,0
2010-03-05,6.2632,6.3188,6.1608,6.2444,335556,0
2010-03-08,6.2632,6.3004,6.0673,6.0865,440745,0
2010-03-09,6.0492,6.0865,5.9561,5.9839,225282,0
2010-03-10,5.9561,6.1422,5.9281,6.0585,332190,0
2010-03-11,6.0118,6.1699,5.9095,6.1422,232584,0
2010-03-12,6.1699,6.2632,5.9747,6.1327,303760,0
2010-03-15,6.0585,6.0955,5.8346,6.0023,298746,0
2010-03-16,6.0585,6.3004,5.9561,6.226,271213,0
2010-03-17,6.2816,6.5793,6.226,6.5793,497926,0
2010-03-18,6.6354,6.6354,6.3935,6.412,249541,0
2010-03-19,6.4586,6.5144,6.1422,6.226,479794,0
2010-03-22,6.1422,6.3376,6.0673,6.3283,166980,0
2010-03-23,6.3469,6.5793,6.1422,6.57,222286,0
2010-03-24,6.5237,6.6164,6.3283,6.3654,289515,0
2010-03-25,6.3654,6.5049,6.1982,6.226,235803,0
2010-03-26,6.2911,6.412,6.2166,6.356,167437,0
2010-03-29,6.3843,6.5237,6.2444,6.2444,210137,0
2010-03-30,6.3095,6.3469,6.1049,6.1422,160326,0
2010-03-31,6.1327,6.1327,5.9561,5.9561,349115,0
2010-04-01,6.0303,6.5612,6.0303,6.4214,562140,0
2010-04-05,6.5049,6.5888,6.3654,6.4678,426310,0
2010-04-06,6.4214,6.5144,6.2816,6.3188,289748,0
2010-04-07,6.3469,6.7004,6.3283,6.6913,500345,0
2010-04-08,6.6631,6.9423,6.5793,6.9237,386402,0
2010-04-09,6.9052,7.2125,6.8493,7.0724,472691,0
2010-04-12,7.0914,7.8452,7.0724,7.4823,787050,0
2010-04-13,7.4823,7.4823,7.2125,7.2588,426522,0
2010-04-14,7.3425,7.7147,7.3242,7.6961,353330,0
2010-04-15,7.6402,7.9104,7.6218,7.8264,314484,0
2010-04-16,7.8173,7.8452,7.51,7.5285,418328,0
2010-04-19,7.5845,7.6499,7.1749,7.4171,226480,0
2010-04-20,7.4448,7.603,7.352,7.4823,168792,0
2010-04-21,7.6402,7.8452,7.3983,7.8173,190485,0
2010-04-22,7.743,8.5244,7.603,8.4034,375936,0
2010-04-23,8.469,8.7122,8.3759,8.4784,229707,0
2010-04-26,8.5522,8.6359,8.4222,8.5151,179645,0
2010-04-27,8.4316,8.4407,7.7056,7.8264,387148,0
2010-04-28,7.9663,8.3757,7.2865,7.3242,652513,0
2010-04-29,7.743,7.8731,7.3614,7.8452,768994,0
2010-04-30,7.7893,7.8452,7.4171,7.4263,584016,0
2010-05-03,7.7056,8.3106,7.6871,8.2451,554886,0
2010-05-04,8.0592,8.0962,7.6776,7.7799,352072,0
2010-05-05,7.603,7.8917,7.4076,7.5007,312963,0
2010-05-06,7.4729,7.6961,6.6076,7.4915,884305,0
2010-05-07,7.4543,7.7707,7.0261,7.0914,579524,0
2010-05-10,7.7241,7.9104,7.603,7.7987,328460,0
2010-05-11,7.6402,7.9755,7.5751,7.8264,288894,0
2010-05-12,7.8635,8.1429,7.7707,8.1429,185607,0
2010-05-13,8.2451,8.2451,7.9104,7.9941,312265,0
2010-05-14,7.8547,7.8917,7.4543,7.603,345438,0
2010-05-17,7.6499,8.264,7.4729,8.2266,496163,0
2010-05-18,8.2082,8.3199,7.5381,7.5845,300090,0
2010-05-19,7.5661,7.6311,7.1565,7.3242,221250,0
2010-05-20,7.0633,7.0821,6.6076,6.6261,348733,0
2010-05-21,6.4678,7.2215,6.3935,7.0544,431101,0
2010-05-24,7.0914,7.2496,6.8866,7.0171,237264,0
2010-05-25,6.7004,7.3983,6.6913,7.3425,643758,0
2010-05-26,7.4076,7.6682,7.1749,7.2215,230695,0
2010-05-27,7.4915,7.7613,7.3983,7.7241,241313,0
2010-05-28,7.7056,7.7707,7.4357,7.603,283994,0
2010-06-01,7.4448,7.5845,7.0724,7.0724,299810,0
2010-06-02,7.0914,7.3894,6.9145,7.3704,290709,0
2010-06-03,7.3425,7.7893,7.3425,7.7707,224709,0
2010-06-04,7.3894,7.5751,7.352,7.3983,256716,0
2010-06-07,7.5007,7.5007,6.989,7.0075,240121,0
2010-06-08,7.138,7.1565,6.7843,6.8587,590366,0
2010-06-09,6.9613,7.1658,6.5981,6.6447,270084,0
2010-06-10,6.8587,7.0353,6.747,7.0171,225250,0
2010-06-11,6.8399,7.1098,6.7843,7.0821,166710,0
2010-06-14,7.119,7.4448,7.119,7.3146,229644,0
2010-06-15,7.3146,7.5661,7.2029,7.5285,281835,0
2010-06-16,7.4171,7.5939,7.2865,7.3796,266563,0
2010-06-17,7.3796,7.3796,7.1098,7.2125,103455,0
2010-06-18,7.2496,7.352,7.1658,7.1939,167065,0
2010-06-21,7.4357,7.4357,6.7843,6.8493,349133,0
2010-06-22,6.8309,6.989,6.4771,6.5049,423364,0
2010-06-23,6.5237,6.8029,6.4399,6.6164,449725,0
2010-06-24,6.5517,6.6725,6.3654,6.3935,237274,0
2010-06-25,6.3376,6.5421,6.3004,6.3747,365401,0
2010-06-28,6.254,6.5049,6.226,6.226,129680,0
2010-06-29,6.1327,6.1327,5.6676,5.7233,321573,0
2010-06-30,5.7383,5.9072,5.6634,5.7481,340679,0
2010-07-01,5.7604,5.9188,5.6488,5.8719,283015,0
2010-07-02,5.8817,5.8997,5.7419,5.798,269399,0
2010-07-06,5.8997,6.0492,5.4627,5.5,260475,0
2010-07-07,5.5184,5.6952,5.472,5.6863,162041,0
2010-07-08,5.7792,5.8444,5.5837,5.7885,151389,0
2010-07-09,5.7885,6.0865,5.7046,6.0769,116471,0
2010-07-12,5.9934,6.2071,5.9466,6.0396,105240,0
2010-07-13,6.1982,6.3283,6.1515,6.3095,189204,0
2010-07-14,6.2351,6.4024,6.2166,6.2911,129291,0
2010-07-15,6.3283,6.3935,6.0865,6.2351,130969,0
2010-07-16,6.1699,6.2071,5.9188,5.9934,131000,0
2010-07-19,6.0118,6.1327,5.9188,6.1327,121776,0
2010-07-20,5.9747,6.4771,5.9188,6.4586,147099,0
2010-07-21,6.5144,6.6164,6.1422,6.1791,195480,0
2010-07-22,6.356,6.896,6.3376,6.8587,264145,0
2010-07-23,6.8493,7.5751,6.8029,7.5566,347988,0
2010-07-26,7.6499,7.7147,7.5007,7.6311,221358,0
2010-07-27,7.7147,7.9011,7.6776,7.8917,196023,0
2010-07-28,7.7799,8.1244,7.4635,7.51,303068,0
2010-07-29,7.5007,7.5198,7.1658,7.3796,334948,0
2010-07-30,7.51,8.2266,7.4915,8.1895,601430,0
2010-08-02,8.3944,8.6083,8.0032,8.0405,338096,0
2010-08-03,8.0223,8.0592,7.5473,7.659,312733,0
2010-08-04,7.6776,7.9194,7.6311,7.9011,179057,0
2010-08-05,7.8173,8.0499,7.6961,7.9663,145985,0
2010-08-06,7.7987,8.115,7.6499,8.0685,276929,0
2010-08-09,8.1802,8.3106,7.9568,8.2826,172898,0
2010-08-10,8.1524,8.1524,7.8547,7.9289,153891,0
2010-08-11,7.6776,7.7147,7.2682,7.3146,248591,0
2010-08-12,7.2125,7.5661,7.1286,7.3425,271427,0
2010-08-13,7.3146,7.4171,7.119,7.2865,151165,0
2010-08-16,7.2402,7.5473,7.1939,7.3704,196186,0
2010-08-17,7.4915,7.5381,7.3704,7.3894,218524,0
2010-08-18,7.4076,7.6402,7.2588,7.6125,121654,0
2010-08-19,7.5285,7.6218,7.2029,7.2776,126609,0
2010-08-20,7.2402,7.4263,6.9796,7.3983,200508,0
2010-08-23,7.4076,7.5845,7.3055,7.3055,213258,0
2010-08-24,7.0914,7.4357,6.989,7.2961,155207,0
2010-08-25,7.2215,7.4171,7.0171,7.333,173869,0
2010-08-26,7.3425,7.5845,7.1658,7.1749,155063,0
2010-08-27,7.2961,7.5845,7.1565,7.5661,245868,0
2010-08-30,7.51,7.5845,7.2496,7.2496,248924,0
2010-08-31,7.22,7.3418,7.0515,7.1074,331785,0
2010-09-01,7.2776,7.5939,7.2402,7.5939,178735,0
2010-09-02,7.6125,7.7334,7.4823,7.6218,143346,0
2010-09-03,7.7056,7.8822,7.6311,7.8547,159971,0
2010-09-07,7.8264,7.8356,7.5198,7.7241,133442,0
2010-09-08,7.7241,7.8547,7.51,7.5566,138672,0
2010-09-09,7.7147,7.7707,7.4357,7.5381,158163,0
2010-09-10,7.5661,7.743,7.4823,7.6311,220390,0
2010-09-13,7.7518,8.1058,7.659,7.9847,202661,0
2010-09-14,7.9663,8.115,7.8356,7.9847,238733,0
2010-09-15,7.9472,8.2451,7.7893,8.1895,151159,0
2010-09-16,8.1429,8.2082,8.0779,8.1895,140818,0
2010-09-17,8.2916,8.3383,7.8917,8.236,191420,0
2010-09-20,8.2826,8.6083,8.1429,8.5895,227928,0
2010-09-21,8.5618,8.6456,8.3944,8.5618,233484,0
2010-09-22,8.6177,8.7663,8.4966,8.6267,167111,0
2010-09-23,8.4966,8.813,8.4593,8.5618,200383,0
2010-09-24,8.6827,8.9619,8.6083,8.9246,233411,0
2010-09-27,8.9619,9.0737,8.7757,8.8224,236589,0
2010-09-28,8.8224,9.2502,8.6549,9.2134,290181,0
2010-09-29,9.1295,9.2038,8.9711,9.018,223202,0
2010-09-30,9.1039,9.1968,8.7867,8.9268,170097,0
2010-10-01,9.0644,9.1856,8.8967,9.0272,151013,0
2010-10-04,8.9431,9.2222,8.8315,8.8505,316835,0
2010-10-05,8.9619,9.2412,8.8505,9.2313,200173,0
2010-10-06,9.1941,9.3071,9.0827,9.2786,154142,0
2010-10-07,9.3071,9.3545,9.1295,9.1757,212155,0
2010-10-08,9.1107,9.707,9.0827,9.639,183521,0
2010-10-11,9.63,9.901,9.4185,9.4185,222447,0
2010-10-12,9.4185,9.783,9.2222,9.715,263707,0
2010-10-13,9.802,9.848,9.52,9.754,220748,0
2010-10-14,9.764,9.811,9.592,9.764,154062,0
2010-10-15,9.839,9.857,9.583,9.678,110975,0
2010-10-18,9.621,9.936,9.621,9.82,120802,0
2010-10-19,9.601,9.764,9.1015,9.1663,231585,0
2010-10-20,9.2597,9.601,9.2597,9.3997,175918,0
2010-10-21,9.502,9.575,8.9527,9.0827,243644,0
2010-10-22,9.148,9.2134,9.0081,9.1202,131141,0
2010-10-25,9.2038,9.3357,8.9153,8.9711,149524,0
2010-10-26,8.8967,9.3448,8.7942,9.2698,228987,0
2010-10-27,9.1941,9.1941,8.9153,9.1015,170858,0
2010-10-28,9.502,10.479,9.4557,10.152,1131909,0
2010-10-29,10.02,10.17,9.814,10.141,319462,0
2010-11-01,10.201,10.201,9.792,9.936,286546,0
2010-11-02,10.052,10.3,9.994,10.3,356688,0
2010-11-03,10.338,10.897,10.329,10.897,349810,0
2010-11-04,11.168,12.053,11.075,11.651,732894,0
2010-11-05,11.679,12.004,11.531,11.783,335402,0
2010-11-08,11.773,12.506,11.744,12.19,421845,0
2010-11-09,12.219,12.443,11.82,11.929,653549,0
2010-11-10,11.846,12.378,11.679,12.351,421226,0
2010-11-11,12.378,12.77,11.929,12.695,407291,0
2010-11-12,12.572,12.666,11.558,11.697,406134,0
2010-11-15,11.792,12.543,11.754,12.229,421052,0
2010-11-16,12.053,12.072,11.623,11.856,241689,0
2010-11-17,11.866,12.361,11.754,12.265,169320,0
2010-11-18,12.516,13.214,12.452,13.02,806190,0
2010-11-19,12.823,13.01,12.787,12.945,186232,0
2010-11-22,12.945,13.139,12.685,12.992,187608,0
2010-11-23,12.842,12.842,12.534,12.572,200705,0
2010-11-24,12.599,13.039,12.599,13.01,232038,0
2010-11-26,13.056,13.056,12.618,12.627,119637,0
2010-11-29,12.452,12.647,12.275,12.471,371997,0
2010-11-30,12.228,12.351,11.983,12.06,323038,0
2010-12-01,12.388,12.516,12.053,12.072,240036,0
2010-12-02,12.053,12.323,12.004,12.024,258427,0
2010-12-03,11.866,12.09,11.744,11.902,305112,0
2010-12-06,11.875,12.171,11.875,12.08,230427,0
2010-12-07,12.237,12.452,12.043,12.099,220837,0
2010-12-08,12.181,12.341,12.116,12.143,181717,0
2010-12-09,12.323,12.351,11.957,12.257,174304,0
2010-12-10,12.323,12.777,12.116,12.777,411639,0
2010-12-13,12.908,13.02,12.2,12.209,252593,0
2010-12-14,12.219,12.424,12.2,12.284,78382,0
2010-12-15,12.219,12.424,12.099,12.143,114154,0
2010-12-16,12.147,12.474,12.046,12.419,95536,0
2010-12-17,12.323,12.323,12.043,12.19,196842,0
2010-12-20,12.19,12.247,11.633,11.726,418955,0
2010-12-21,12.062,13.094,12.004,13.039,507364,0
2010-12-22,13.075,13.345,13.065,13.223,289518,0
2010-12-23,13.232,13.402,13.232,13.326,110228,0
2010-12-27,13.241,13.261,13.094,13.177,94802,0
2010-12-28,13.158,13.206,13.03,13.123,204300,0
2010-12-29,13.119,13.305,13.08,13.305,142263,0
2010-12-30,13.286,13.437,13.221,13.362,138517,0
2010-12-31,13.312,13.445,13.235,13.302,110793,0
2011-01-03,13.495,13.923,13.373,13.791,332083,0
2011-01-04,13.782,13.932,13.094,13.261,252014,0
2011-01-05,13.158,13.632,13.123,13.606,117289,0
2011-01-06,13.588,13.588,13.214,13.279,198027,0
2011-01-07,13.364,13.716,13.251,13.475,426489,0
2011-01-10,13.421,13.579,13.27,13.345,183984,0
2011-01-11,13.513,13.651,13.214,13.632,231971,0
2011-01-12,13.791,14.034,13.678,13.866,318111,0
2011-01-13,13.885,13.977,13.791,13.913,116667,0
2011-01-14,13.866,13.977,13.82,13.941,101087,0
2011-01-18,13.942,14.005,13.839,13.895,141655,0
2011-01-19,13.81,13.886,13.578,13.715,220724,0
2011-01-20,13.606,14.005,13.588,13.735,240472,0
2011-01-21,13.782,13.858,13.541,13.588,104683,0
2011-01-24,13.615,13.671,13.402,13.588,125457,0
2011-01-25,13.439,13.522,13.113,13.317,111099,0
2011-01-26,13.336,13.895,13.02,13.858,171596,0
2011-01-27,13.895,14.527,13.706,14.478,270718,0
2011-01-28,14.407,14.452,12.787,13.131,727457,0
2011-01-31,13.245,13.398,12.507,12.565,207403,0
2011-02-01,12.618,12.935,12.563,12.695,137024,0
2011-02-02,12.704,12.704,12.471,12.582,196650,0
2011-02-03,12.614,12.961,12.586,12.951,229304,0
2011-02-04,12.899,13.056,12.77,12.992,88840,0
2011-02-07,13.01,13.402,12.927,13.326,144376,0
2011-02-08,13.336,13.671,13.206,13.642,96943,0
2011-02-09,13.551,14.062,13.421,13.83,248331,0
2011-02-10,13.631,13.914,13.631,13.886,101197,0
2011-02-11,13.913,14.527,13.904,14.469,229297,0
2011-02-14,14.469,14.724,13.904,13.95,221396,0
2011-02-15,13.913,14.071,13.801,13.83,176205,0
2011-02-16,13.958,14.239,13.941,14.024,124865,0
2011-02-18,14.082,14.082,13.82,13.923,70836,0
2011-02-22,13.678,13.801,13.345,13.764,230801,0
2011-02-23,13.661,13.968,13.187,13.373,331962,0
2011-02-24,14.416,14.953,14.081,14.164,994147,0
2011-02-25,14.343,14.558,14.279,14.39,313325,0
2011-02-28,14.475,14.514,13.878,14.094,189005,0
2011-03-01,14.38,14.38,13.409,13.456,254937,0
2011-03-02,13.437,14.053,13.391,13.987,191633,0
2011-03-03,14.184,14.519,14.101,14.184,206609,0
2011-03-04,14.203,14.213,13.82,13.895,170416,0
2011-03-07,13.959,14.119,13.494,13.605,166431,0
2011-03-08,13.587,13.959,13.391,13.858,171601,0
2011-03-09,13.839,14.062,13.651,14.005,98556,0
2011-03-10,13.696,13.706,13.474,13.54,286567,0
2011-03-11,13.353,13.401,12.989,12.989,301841,0
2011-03-14,12.776,13.129,12.691,13.017,160536,0
2011-03-15,12.539,13.138,12.402,13.082,166586,0
2011-03-16,13.072,13.409,12.801,13.017,279587,0
2011-03-17,13.296,13.391,12.921,12.968,183061,0
2011-03-18,13.12,13.306,12.951,13.082,348325,0
2011-03-21,13.23,13.494,13.23,13.419,190223,0
2011-03-22,13.465,13.465,13.184,13.277,109606,0
2011-03-23,13.268,13.661,13.165,13.597,205814,0
2011-03-24,13.67,13.764,13.474,13.54,112960,0
2011-03-25,13.597,13.764,13.401,13.456,190738,0
2011-03-28,13.447,13.447,12.886,12.915,218019,0
2011-03-29,12.896,13.072,12.729,12.989,216262,0
2011-03-30,13.027,13.512,13.027,13.474,194725,0
2011-03-31,13.454,13.727,13.302,13.614,125968,0
2011-04-01,13.678,14.137,13.614,13.969,137716,0
2011-04-04,13.969,14.222,13.959,14.091,125516,0
2011-04-05,14.055,14.421,13.916,14.018,118272,0
2011-04-06,14.156,14.26,13.839,13.969,90775,0
2011-04-07,13.998,14.094,13.802,14.037,120933,0
2011-04-08,14.156,14.156,13.569,13.744,83509,0
2011-04-11,13.774,14.082,13.502,13.614,126265,0
2011-04-12,13.54,13.54,13.183,13.211,164444,0
2011-04-13,13.259,13.614,13.23,13.559,164666,0
2011-04-14,13.569,14.005,13.401,13.914,121320,0
2011-04-15,13.876,13.996,13.782,13.914,137993,0
2011-04-18,13.569,14.286,13.569,14.184,190000,0
2011-04-19,14.26,14.279,13.735,13.839,85225,0
2011-04-20,14.127,14.351,14.034,14.351,76574,0
2011-04-21,14.394,14.404,14.13,14.225,63787,0
2011-04-25,14.119,14.305,13.959,14.127,74429,0
2011-04-26,14.15,14.244,13.989,14.065,173773,0
2011-04-27,15.379,16.61,14.753,15.744,1016928,0
2011-04-28,15.783,16.699,15.555,16.699,260426,0
2011-04-29,16.732,17.062,16.514,16.986,465708,0
2011-05-02,17.065,17.823,16.831,16.971,364366,0
2011-05-03,16.918,16.918,15.819,16.221,356756,0
2011-05-04,16.193,16.288,15.726,15.735,229458,0
2011-05-05,15.564,16.146,15.359,15.406,173635,0
2011-05-06,16.785,17.412,15.555,15.659,207182,0
2011-05-09,15.555,16.08,15.406,15.958,121216,0
2011-05-10,16.015,16.661,15.958,16.577,111828,0
2011-05-11,16.55,16.55,16.175,16.345,127938,0
2011-05-12,16.211,16.594,16.061,16.439,132822,0
2011-05-13,16.55,16.661,15.976,15.996,150303,0
2011-05-16,15.846,15.846,15.049,15.143,186055,0
2011-05-17,15.124,15.497,15.021,15.424,205142,0
2011-05-18,15.434,16.193,15.304,16.184,186572,0
2011-05-19,16.128,16.316,15.941,16.128,177754,0
2011-05-20,16.025,16.08,15.469,15.63,161795,0
2011-05-23,15.819,16.306,15.63,16.146,232122,0
2011-05-24,16.249,16.466,15.893,15.941,172199,0
2011-05-25,15.931,16.268,15.783,16.175,110255,0
2011-05-26,16.08,16.577,15.941,16.449,95374,0
2011-05-27,16.512,17.196,16.175,17.177,257789,0
2011-05-31,17.327,17.337,16.553,16.789,261554,0
2011-06-01,16.813,17.449,16.211,16.297,310301,0
2011-06-02,16.259,16.381,15.996,16.316,121425,0
2011-06-03,15.986,16.24,15.708,15.819,157730,0
2011-06-06,15.735,16.035,15.479,15.564,158982,0
2011-06-07,15.866,17.075,15.866,16.747,234834,0
2011-06-08,16.604,16.652,16.202,16.297,196704,0
2011-06-09,16.381,16.604,16.268,16.381,156510,0
2011-06-10,16.297,16.567,16.015,16.335,193510,0
2011-06-13,16.381,16.642,16.202,16.355,131863,0
2011-06-14,16.55,16.681,16.306,16.642,347631,0
2011-06-15,16.391,16.54,16.006,16.08,142136,0
2011-06-16,16.054,16.507,15.699,16.027,126138,0
2011-06-17,16.211,16.56,15.95,16.015,220888,0
2011-06-20,15.958,16.604,15.903,16.512,154692,0
2011-06-21,16.567,17.037,16.56,16.971,189959,0
2011-06-22,16.88,17.328,16.718,16.747,149310,0
2011-06-23,16.522,17.702,16.288,17.63,326879,0
2011-06-24,17.621,18.255,17.621,17.985,604461,0
2011-06-27,18.052,18.33,17.535,18.172,192390,0
2011-06-28,18.359,18.874,18.061,18.874,301470,0
2011-06-29,19.044,19.044,18.201,18.228,229516,0
2011-06-30,18.357,18.642,18.092,18.405,204084,0
2011-07-01,18.43,18.72,18.276,18.439,229792,0
2011-07-05,18.447,18.447,17.94,18.044,268485,0
2011-07-06,17.96,18.532,17.553,18.41,219450,0
2011-07-07,18.843,19.115,18.589,19.086,205779,0
2011-07-08,18.663,18.993,18.014,18.899,190574,0
2011-07-11,18.613,18.773,18.407,18.604,271743,0
2011-07-12,18.522,18.985,18.522,18.758,208337,0
2011-07-13,18.828,19.901,18.773,19.587,265850,0
2011-07-14,19.795,19.795,18.754,18.79,464017,0
2011-07-15,18.855,18.952,18.633,18.874,187829,0
2011-07-18,18.773,18.942,18.472,18.874,153687,0
2011-07-19,19.115,19.728,19.012,19.586,154272,0
2011-07-20,19.66,19.862,18.763,18.997,105624,0
2011-07-21,19.156,19.882,19.081,19.872,161619,0
2011-07-22,19.872,20.442,19.474,20.369,247020,0
2011-07-25,20.111,20.844,19.748,20.788,332491,0
2011-07-26,20.772,20.792,20.084,20.377,352470,0
2011-07-27,21.313,22.353,20.025,20.188,949848,0
2011-07-28,20.238,20.451,19.389,19.446,401150,0
2011-07-29,19.103,19.717,18.518,19.349,467930,0
2011-08-01,19.747,19.963,19.05,19.409,271054,0
2011-08-02,19.258,19.708,18.221,18.24,367176,0
2011-08-03,18.286,18.88,17.71,18.673,302428,0
2011-08-04,18.627,18.928,17.261,17.309,395376,0
2011-08-05,17.759,17.833,16.434,17.271,425550,0
2011-08-08,16.545,17.082,15.33,15.469,556846,0
2011-08-09,15.387,16.572,14.5,16.572,678491,0
2011-08-10,16.008,16.96,15.785,15.802,333449,0
2011-08-11,15.959,17.091,15.848,16.81,239871,0
2011-08-12,17.101,17.174,16.272,16.847,244435,0
2011-08-15,17.252,17.95,16.375,16.695,373865,0
2011-08-16,16.47,17.006,16.272,16.723,363702,0
2011-08-17,16.876,16.933,16.121,16.32,192467,0
2011-08-18,15.488,15.641,15.038,15.266,369553,0
2011-08-19,14.926,15.517,14.907,15.17,340018,0
2011-08-22,15.736,15.736,14.72,14.801,250414,0
2011-08-23,14.888,16.47,14.801,16.47,268918,0
2011-08-24,16.414,17.448,16.224,16.906,302605,0
2011-08-25,17.082,17.271,15.868,15.895,166422,0
2011-08-26,15.811,16.657,15.612,16.262,201577,0
2011-08-29,16.535,17.411,16.535,17.373,147499,0
2011-08-30,17.204,17.658,16.772,17.475,197487,0
2011-08-31,17.677,18.215,17.412,17.77,258839,0
2011-09-01,17.73,17.921,16.572,16.619,394961,0
2011-09-02,16.119,16.636,15.588,15.741,181169,0
2011-09-06,15.151,15.868,14.971,15.775,374292,0
2011-09-07,16.131,16.452,15.574,15.765,414090,0
2011-09-08,15.546,16.008,14.711,14.831,468949,0
2011-09-09,14.747,14.87,13.709,14.059,524372,0
2011-09-12,13.699,13.937,12.996,13.382,1184919,0
2011-09-13,13.438,15.075,13.42,14.711,676482,0
2011-09-14,14.831,15.979,14.728,15.821,620852,0
2011-09-15,15.988,16.434,15.802,16.093,641025,0
2011-09-16,16.159,16.686,15.969,16.102,3151185,0
2011-09-19,15.66,16.498,15.321,16.224,564728,0
2011-09-20,16.385,16.695,15.444,15.517,418151,0
2011-09-21,15.584,15.66,14.539,14.569,567282,0
2011-09-22,13.795,14.182,13.128,13.372,556209,0
2011-09-23,13.344,14.36,13.344,13.768,397655,0
2011-09-26,13.983,14.615,13.973,14.559,339761,0
2011-09-27,14.756,15.266,14.153,14.322,437548,0
2011-09-28,14.38,14.624,13.719,13.805,653718,0
2011-09-29,14.201,14.389,13.034,13.881,509255,0
2011-09-30,13.607,13.863,13.418,13.541,808218,0
2011-10-03,13.391,13.589,12.778,13.099,669256,0
2011-10-04,12.916,15.55,12.897,15.353,964836,0
2011-10-05,15.288,15.761,14.608,15.315,387959,0
2011-10-06,15.363,16.184,15.288,16.004,343917,0
2011-10-07,16.159,16.444,15.179,15.574,426404,0
2011-10-10,15.988,16.385,15.66,16.3,211519,0
2011-10-11,16.027,16.752,15.424,16.704,468015,0
2011-10-12,16.8,17.194,16.206,17.006,535755,0
2011-10-13,16.96,17.658,16.535,17.373,529743,0
2011-10-14,17.823,17.852,17.309,17.524,386632,0
2011-10-17,17.411,17.814,16.526,16.599,348972,0
2011-10-18,16.488,17.402,15.785,17.119,493469,0
2011-10-19,17.034,17.694,16.733,17.053,437195,0
2011-10-20,17.044,17.44,16.385,17.174,368797,0
2011-10-21,17.594,18.725,17.384,18.29,596674,0
2011-10-24,18.306,19.688,18.306,19.474,362836,0
2011-10-25,19.255,19.594,18.849,19.16,681668,0
2011-10-26,20.219,20.717,18.475,19.595,941543,0
2011-10-27,20.055,21.874,19.737,20.923,888194,0
2011-10-28,20.861,21.532,19.833,19.972,713031,0
2011-10-31,19.575,20.086,18.981,19.367,554588,0
2011-11-01,18.395,19.945,17.496,19.312,675868,0
2011-11-02,19.746,20.539,19.5,20.352,420445,0
2011-11-03,20.7,20.7,18.973,19.784,389215,0
2011-11-04,19.538,19.736,19.121,19.492,356762,0
2011-11-07,19.766,20.045,19.169,19.954,244067,0
2011-11-08,19.891,20.539,18.925,19.766,306881,0
2011-11-09,18.111,19.349,18.111,18.376,298729,0
2011-11-10,18.886,19.037,18.168,18.575,370188,0
2011-11-11,18.905,20.016,18.697,19.945,375493,0
2011-11-14,19.727,20.315,19.727,20.249,429502,0
2011-11-15,20.016,21.135,20.016,20.587,596535,0
2011-11-16,20.267,20.804,20.007,20.085,336470,0
2011-11-17,20.161,20.729,19.814,19.928,494416,0
2011-11-18,19.972,20.926,19.688,20.671,309017,0
2011-11-21,20.113,20.21,18.755,19.594,359894,0
2011-11-22,19.604,19.936,19.027,19.756,171074,0
2011-11-23,19.358,19.435,18.424,18.461,280800,0
2011-11-25,18.424,18.886,18.188,18.206,156261,0
2011-11-28,18.973,20.21,18.973,19.881,348428,0
2011-11-29,19.928,19.928,19.083,19.5,295428,0
2011-11-30,20.568,21.223,20.395,20.986,1019980,0
2011-12-01,21.021,21.928,20.065,21.898,496342,0
2011-12-02,21.938,23.026,21.918,22.372,467031,0
2011-12-05,22.674,23.309,22.411,22.826,431207,0
2011-12-06,22.826,22.988,21.977,22.21,361572,0
2011-12-07,22.391,22.683,21.588,22.249,574083,0
2011-12-08,21.996,22.506,21.666,22.08,418561,0
2011-12-09,22.166,23.262,21.749,23.135,633510,0
2011-12-12,22.712,23.116,22.334,23.045,359432,0
2011-12-13,23.252,23.479,20.861,21.201,530636,0
2011-12-14,20.881,21.341,20.361,21.003,453697,0
2011-12-15,21.475,21.851,21.106,21.174,281313,0
2011-12-16,21.38,22.015,21.098,21.341,914784,0
2011-12-19,21.559,21.732,20.453,20.53,291298,0
2011-12-20,21.182,21.823,21.182,21.666,290732,0
2011-12-21,21.732,21.861,20.53,21.4,358685,0
2011-12-22,21.579,21.785,21.106,21.285,216793,0
2011-12-23,21.428,21.447,21.021,21.285,118161,0
2011-12-27,21.164,21.437,20.899,21.257,100335,0
2011-12-28,21.267,21.495,21.031,21.126,159552,0
2011-12-29,21.257,21.37,20.749,20.984,208001,0
2011-12-30,20.995,21.138,20.66,20.66,244993,0
2012-01-03,21.294,21.485,20.729,20.945,369246,0
2012-01-04,20.749,20.871,19.982,20.094,581389,0
2012-01-05,19.862,20.681,19.482,20.444,402202,0
2012-01-06,20.444,20.729,19.982,19.999,287475,0
2012-01-09,20.104,20.512,19.784,20.171,397459,0
2012-01-10,20.52,20.974,20.065,20.171,274992,0
2012-01-11,19.945,20.333,19.852,20.181,234926,0
2012-01-12,20.267,20.397,19.91,20.379,145612,0
2012-01-13,20.249,21.126,20.21,20.861,242761,0
2012-01-17,21.178,21.755,20.999,21.453,398846,0
2012-01-18,21.41,22.619,21.41,22.496,282653,0
2012-01-19,22.543,22.543,22.023,22.118,227714,0
2012-01-20,22.148,22.352,21.588,21.881,143516,0
2012-01-23,21.918,22.23,21.607,22.061,198501,0
2012-01-24,21.881,22.258,21.514,21.607,228444,0
2012-01-25,21.428,21.617,20.871,21.38,247862,0
2012-01-26,21.636,22.23,21.154,21.514,304048,0
2012-01-27,21.39,22.202,21.322,22.148,230355,0
2012-01-30,21.881,22.185,21.713,21.938,240444,0
2012-01-31,22.077,22.125,20.917,20.985,288196,0
2012-02-01,21.22,21.749,21.22,21.505,439692,0
2012-02-02,21.447,22.352,21.447,22.185,588915,0
2012-02-03,22.525,23.6,22.525,23.571,505933,0
2012-02-06,23.479,24.203,23.449,23.516,897674,0
2012-02-07,23.481,23.546,22.722,23.214,366675,0
2012-02-08,23.34,23.481,22.609,22.789,192714,0
2012-02-09,23.194,23.889,22.912,23.802,462606,0
2012-02-10,23.459,24.678,23.395,24.252,650455,0
2012-02-13,24.659,25.47,24.46,24.716,386685,0
2012-02-14,24.601,25.028,23.836,24.829,540377,0
2012-02-15,24.961,25.084,23.116,23.385,524905,0
2012-02-16,23.413,24.291,23.318,24.026,262834,0
2012-02-17,24.022,24.541,24.022,24.198,273669,0
2012-02-21,24.213,24.35,23.479,23.629,436953,0
2012-02-22,24.731,25.992,21.945,22.107,1317844,0
2012-02-23,22.185,22.892,22.09,22.486,675255,0
2012-02-24,22.447,22.722,22.107,22.457,504164,0
2012-02-27,22.305,22.352,21.627,22.148,486742,0
2012-02-28,22.192,23.993,22.069,23.651,1069787,0
2012-02-29,23.668,23.687,22.221,22.307,652555,0
2012-03-01,22.674,23.583,22.589,23.282,550936,0
2012-03-02,23.367,24.094,23.367,23.811,730184,0
2012-03-05,23.697,23.697,23.027,23.357,330715,0
2012-03-06,23.064,23.127,22.485,22.741,416106,0
2012-03-07,22.959,23.166,22.228,22.722,149569,0
2012-03-08,22.979,23.367,22.863,23.33,219401,0
2012-03-09,23.35,23.927,23.156,23.83,244459,0
2012-03-12,23.679,23.889,23.432,23.821,293932,0
2012-03-13,23.898,24.392,23.554,24.325,409835,0
2012-03-14,24.17,24.392,23.889,24.085,293583,0
2012-03-15,24.188,24.568,23.975,24.345,442031,0
2012-03-16,24.335,24.335,23.688,23.898,654844,0
2012-03-19,23.879,24.142,23.554,23.957,294019,0
2012-03-20,23.688,24.345,23.688,24.18,212711,0
2012-03-21,24.198,24.483,24.122,24.382,144106,0
2012-03-22,24.03,24.286,23.755,24.198,301029,0
2012-03-23,24.142,24.237,23.688,24.227,226139,0
2012-03-26,24.372,25.147,24.217,25.11,429626,0
2012-03-27,25.11,25.346,24.977,25.12,295514,0
2012-03-28,25.091,25.3,24.316,24.636,248244,0
2012-03-29,24.345,25.185,24.066,25.166,225337,0
2012-03-30,25.322,25.33,24.747,24.833,289658,0
2012-04-02,24.844,25.536,24.759,24.986,351506,0
2012-04-03,24.829,25.78,24.829,25.715,398424,0
2012-04-04,25.315,25.342,24.544,24.962,235718,0
2012-04-05,24.8,25.808,24.791,25.38,275401,0
2012-04-09,24.587,24.835,24.446,24.806,245968,0
2012-04-10,24.778,24.874,22.92,23.185,669752,0
2012-04-11,23.622,24.466,23.499,24.003,471630,0
2012-04-12,24.039,24.626,24.013,24.446,201396,0
2012-04-13,24.335,24.626,24.03,24.18,178815,0
2012-04-16,24.427,24.636,23.783,24.466,151235,0
2012-04-17,24.668,25.352,24.554,25.058,276383,0
2012-04-18,24.958,24.958,24.335,24.683,418509,0
2012-04-19,24.722,25.215,24.257,24.41,245339,0
2012-04-20,24.695,24.762,24.278,24.495,234553,0
2012-04-23,24.075,24.085,23.156,23.669,699785,0
2012-04-24,23.773,24.41,23.451,23.688,561585,0
2012-04-25,24.636,25.545,23.85,25.498,1107684,0
2012-04-26,25.584,25.847,24.722,25.708,590640,0
2012-04-27,26.02,26.503,25.581,26.21,472790,0
2012-04-30,26.214,26.309,25.24,25.42,326019,0
2012-05-01,25.649,26.523,25.437,25.524,368803,0
2012-05-02,25.398,25.941,25.086,25.706,301710,0
2012-05-03,25.715,26.21,25.068,25.39,470445,0
2012-05-04,25.125,25.427,24.412,24.412,598534,0
2012-05-07,24.18,24.848,23.763,24.268,511696,0
2012-05-08,23.993,24.357,23.687,23.917,522788,0
2012-05-09,23.489,24.268,23.289,23.792,324891,0
2012-05-10,24.076,24.544,23.859,24.013,217712,0
2012-05-11,23.735,24.544,23.735,23.908,266235,0
2012-05-14,23.507,23.782,22.678,23.051,479005,0
2012-05-15,23.143,23.937,23.079,23.337,333300,0
2012-05-16,23.43,23.879,22.965,22.995,282512,0
2012-05-17,23.143,23.153,20.986,21.062,895997,0
2012-05-18,21.148,23.033,21.062,22.717,801499,0
2012-05-21,22.737,23.65,22.546,23.133,394840,0
2012-05-22,23.173,23.696,22.995,23.251,237920,0
2012-05-23,22.936,23.927,22.831,23.821,234858,0
2012-05-24,23.889,24.123,23.601,24.086,144910,0
2012-05-25,24.039,24.039,23.44,23.687,189732,0
2012-05-29,24.031,24.031,22.795,23.45,496915,0
2012-05-30,23.023,23.124,22.623,22.687,385770,0
2012-05-31,22.729,23.577,22.625,23.235,358429,0
2012-06-01,22.519,22.975,21.346,21.452,571741,0
2012-06-04,21.691,21.87,20.595,21.092,626334,0
2012-06-05,21.101,21.966,21.101,21.897,380140,0
2012-06-06,22.394,23.279,22.186,23.201,360032,0
2012-06-07,23.347,23.898,22.916,23.337,360175,0
2012-06-08,23.231,23.801,22.859,23.65,216333,0
2012-06-11,24.013,24.013,22.287,22.364,300761,0
2012-06-12,22.641,23.27,22.509,23.251,262511,0
2012-06-13,23.042,23.143,21.765,22.071,473761,0
2012-06-14,22.006,22.659,21.72,22.471,390966,0
2012-06-15,22.564,22.878,22.149,22.841,337042,0
2012-06-18,22.538,22.697,21.87,22.307,384535,0
2012-06-19,22.423,23.641,22.423,23.337,372596,0
2012-06-20,23.327,23.517,22.795,22.908,135686,0
2012-06-21,22.945,23.023,21.947,22.414,257034,0
2012-06-22,22.659,22.851,22.129,22.717,382486,0
2012-06-25,22.061,22.519,21.937,22.006,306468,0
2012-06-26,21.996,22.584,21.101,21.185,437751,0
2012-06-27,21.336,21.897,20.977,21.214,293560,0
2012-06-28,20.937,21.557,20.404,21.309,295332,0
2012-06-29,21.875,22.295,21.347,21.922,544878,0
2012-07-02,22.051,22.051,21.005,21.643,440692,0
2012-07-03,21.652,22.998,21.652,22.679,348495,0
2012-07-05,22.689,23.769,22.689,23.577,225616,0
2012-07-06,23.231,23.422,22.841,23.337,175124,0
2012-07-09,23.182,23.355,22.813,23.251,242980,0
2012-07-10,23.44,23.772,23.114,23.279,383768,0
2012-07-11,23.327,23.678,23.097,23.413,256522,0
2012-07-12,23.106,23.772,22.916,23.544,244491,0
2012-07-13,23.74,24.256,23.464,24.102,194593,0
2012-07-16,23.966,24.013,23.394,23.706,133393,0
2012-07-17,23.944,24.159,23.205,23.701,108038,0
2012-07-18,23.597,25.116,23.568,24.819,277580,0
2012-07-19,24.772,25.21,24.753,25.076,289869,0
2012-07-20,24.809,25.202,24.457,24.944,303031,0
2012-07-23,24.268,24.943,24.076,24.668,400007,0
2012-07-24,24.734,24.916,23.389,23.577,482503,0
2012-07-25,24.848,26.563,24.639,25.668,1061311,0
2012-07-26,26.362,26.445,25.142,25.21,506048,0
2012-07-27,25.477,26.431,25.24,26.357,378456,0
2012-07-30,26.342,26.494,26.122,26.275,314232,0
2012-07-31,26.096,26.864,25.924,26.499,438948,0
2012-08-01,26.795,28.542,26.375,27.099,7484167,0
2012-08-02,27.176,27.777,26.195,26.834,1115995,0
2012-08-03,27.342,27.674,26.959,27.196,536505,0
2012-08-06,27.332,28.065,27.108,27.777,441521,0
2012-08-07,27.807,28.122,27.417,27.625,341537,0
2012-08-08,27.381,28.103,27.176,27.914,289518,0
2012-08-09,27.952,28.168,27.361,28.028,274846,0
2012-08-10,27.855,27.855,27.263,27.606,218637,0
2012-08-13,27.767,27.817,26.805,27.263,392548,0
2012-08-14,27.615,27.923,26.815,27.016,440947,0
2012-08-15,27.036,27.51,26.805,27.371,290177,0
2012-08-16,27.371,27.942,27.253,27.875,380914,0
2012-08-17,27.894,28.132,27.654,27.933,286725,0
2012-08-20,27.885,28.01,27.398,27.855,242224,0
2012-08-21,27.923,28.148,27.351,27.389,227842,0
2012-08-22,27.157,27.446,26.929,27.263,265060,0
2012-08-23,27.312,27.312,26.539,27.072,335130,0
2012-08-24,27.072,27.635,26.844,27.52,292967,0
2012-08-27,27.568,27.578,27.082,27.117,305137,0
2012-08-28,27.205,27.473,27.053,27.446,193960,0
2012-08-29,27.502,27.942,27.332,27.875,398125,0
2012-08-30,27.635,28.148,27.464,27.914,298530,0
2012-08-31,28.152,28.152,27.456,27.888,224722,0
2012-09-04,27.885,28.266,27.454,27.952,525443,0
2012-09-05,28.037,28.065,27.51,27.894,271114,0
2012-09-06,28.075,29.315,27.846,29.086,609407,0
2012-09-07,29.116,29.66,29.022,29.65,1032554,0
2012-09-10,29.64,29.82,29.478,29.536,520806,0
2012-09-11,29.614,30.421,29.354,29.584,553950,0
2012-09-12,29.81,30.411,29.81,30.291,485187,0
2012-09-13,30.301,30.91,29.917,30.71,630202,0
2012-09-14,30.843,31.379,30.606,31.206,377447,0
2012-09-17,31.166,31.379,30.745,30.968,340563,0
2012-09-18,30.968,31.015,29.917,30.127,441317,0
2012-09-19,30.184,30.644,29.937,30.356,214104,0
2012-09-20,30.127,30.338,29.64,30.291,246751,0
2012-09-21,30.738,31.139,30.291,31.1,812984,0
2012-09-24,30.91,31.379,30.91,31.139,397797,0
2012-09-25,31.206,31.301,31.025,31.216,663874,0
2012-09-26,31.229,31.602,30.942,31.534,646530,0
2012-09-27,31.525,32.454,31.515,32.186,530100,0
2012-09-28,31.994,32.081,31.584,31.794,265844,0
2012-10-01,31.979,32.571,31.931,32.132,402401,0
2012-10-02,32.118,32.713,31.955,32.683,307828,0
2012-10-03,32.817,33.448,32.693,33.237,594081,0
2012-10-04,33.317,34.176,33.287,34.156,297498,0
2012-10-05,34.386,34.775,34.063,34.24,345095,0
2012-10-08,33.936,34.949,33.887,34.851,277197,0
2012-10-09,34.977,35.081,34.164,34.526,365869,0
2012-10-10,34.471,34.5,33.717,34.164,323247,0
2012-10-11,34.48,34.509,33.773,33.82,280766,0
2012-10-12,34.081,34.358,33.457,33.792,217715,0
2012-10-15,34.014,34.063,33.028,33.877,315053,0
2012-10-16,34.27,34.729,34.26,34.49,172516,0
2012-10-17,34.613,34.977,34.328,34.7,179813,0
2012-10-18,34.681,35.464,34.554,35.025,318703,0
2012-10-19,34.846,34.945,34.006,34.331,195072,0
2012-10-22,34.26,34.48,33.927,34.378,269103,0
2012-10-23,33.919,34.428,33.237,34.371,528645,0
2012-10-24,34.71,35.406,34.125,34.396,577349,0
2012-10-25,34.729,34.729,31.186,31.845,1271791,0
2012-10-26,31.841,32.578,31.305,32.406,304230,0
2012-10-31,32.367,33.19,32.309,32.646,283962,0
2012-11-01,32.779,33.68,32.227,33.345,412664,0
2012-11-02,33.623,34.055,32.578,32.913,380777,0
2012-11-05,32.876,33.326,32.454,33.287,245045,0
2012-11-06,33.438,33.879,33.21,33.392,208827,0
2012-11-07,32.932,33.506,32.024,32.759,278116,0
2012-11-08,32.769,33.21,31.851,32.128,194399,0
2012-11-09,31.87,31.87,31.142,31.393,302743,0
2012-11-12,31.505,32.072,31.248,31.784,141921,0
2012-11-13,31.62,32.493,31.305,31.917,189440,0
2012-11-14,32.098,32.098,30.49,30.5,401747,0
2012-11-15,30.51,30.952,30.347,30.529,356372,0
2012-11-16,30.654,31.334,30.254,31.199,299582,0
2012-11-19,31.594,32.597,31.544,32.034,178887,0
2012-11-20,32.014,32.252,31.344,31.594,164453,0
2012-11-21,31.658,32.367,31.505,32.167,143799,0
2012-11-23,32.214,33.2,32.128,33.19,85813,0
2012-11-26,33.21,33.229,32.024,32.483,213622,0
2012-11-27,32.338,33.506,32.261,32.616,255441,0
2012-11-28,32.464,33.736,32.044,33.613,355096,0
2012-11-29,33.613,34.855,31.515,34.065,386458,0
2012-11-30,34.203,34.341,33.641,34.253,296555,0
2012-12-03,34.465,35.105,34.321,35.076,467093,0
2012-12-04,35.03,35.412,34.598,34.915,296499,0
2012-12-05,34.945,34.945,33.831,34.036,448521,0
2012-12-06,33.641,34.272,33.526,33.85,253814,0
2012-12-07,34.127,34.331,33.392,33.681,152480,0
2012-12-10,33.681,33.986,33.382,33.623,131474,0
2012-12-11,33.803,33.976,33.326,33.651,185730,0
2012-12-12,33.794,33.986,33.076,33.353,216141,0
2012-12-13,33.144,33.41,32.55,32.778,239514,0
2012-12-14,33.115,33.85,32.866,33.307,231370,0
2012-12-17,33.362,34.272,33.164,34.253,165564,0
2012-12-18,34.272,35.227,34.272,34.493,246762,0
2012-12-19,34.465,35.366,34.301,35.02,219781,0
2012-12-20,35.181,35.775,34.846,35.689,358645,0
2012-12-21,35.144,36.188,34.865,35.181,768220,0
2012-12-24,35.267,35.412,34.895,35.05,131125,0
2012-12-26,35.011,35.03,33.765,34.418,171910,0
2012-12-27,34.38,34.846,33.526,34.75,179959,0
2012-12-28,34.568,34.77,34.341,34.484,136314,0
2012-12-31,34.465,36.13,34.465,35.823,269543,0
2013-01-02,36.396,37.394,36.396,37.335,532880,0
2013-01-03,38.053,39.108,37.153,38.446,572329,0
2013-01-04,38.658,39.26,38.227,38.697,256007,0
2013-01-07,38.436,38.522,37.278,37.326,182447,0
2013-01-08,37.259,37.702,36.884,37.231,213925,0
2013-01-09,37.432,38.083,37.335,37.778,263433,0
2013-01-10,37.928,37.928,37.203,37.316,280840,0
2013-01-11,37.404,37.468,36.659,36.992,192218,0
2013-01-14,36.992,37.508,35.939,36.953,285289,0
2013-01-15,36.705,38.552,36.454,38.034,237534,0
2013-01-16,38.112,38.513,37.478,38.408,180264,0
2013-01-17,38.427,38.677,37.653,38.024,408175,0
2013-01-18,38.044,38.993,37.769,38.924,210717,0
2013-01-22,38.867,39.251,38.552,39.251,158129,0
2013-01-23,39.508,40.811,39.309,40.294,381370,0
2013-01-24,40.353,40.889,39.012,39.404,245131,0
2013-01-25,39.479,39.912,39.049,39.882,229277,0
2013-01-28,39.941,41.615,39.758,41.004,457958,0
2013-01-29,40.869,41.52,40.59,41.328,267048,0
2013-01-30,41.282,41.366,40.039,40.207,271432,0
2013-01-31,40.266,41.491,40.16,41.423,316908,0
2013-02-01,41.635,42.545,41.414,41.903,315334,0
2013-02-04,41.539,41.941,40.84,41.356,242508,0
2013-02-05,41.453,42.888,41.292,42.467,157837,0
2013-02-06,42.278,42.361,40.792,41.097,331612,0
2013-02-07,41.175,41.433,40.391,40.974,161521,0
2013-02-08,41.165,41.797,40.897,41.414,135762,0
2013-02-11,41.472,41.472,40.59,40.763,113423,0
2013-02-12,40.743,41.539,40.743,41.126,187378,0
2013-02-13,41.233,42.056,40.974,41.165,174227,0
2013-02-14,40.917,41.846,40.513,41.253,162955,0
2013-02-15,41.273,42.849,40.735,40.869,488632,0
2013-02-19,41.165,42.831,41.165,41.778,519686,0
2013-02-20,42.324,42.831,37.355,39.404,1374470,0
2013-02-21,39.558,39.804,38.513,38.828,587621,0
2013-02-22,39.078,39.912,39.078,39.758,539210,0
2013-02-25,40.102,40.381,38.571,38.599,341178,0
2013-02-26,38.706,39.163,38.324,38.658,339615,0
2013-02-27,38.677,39.912,38.677,39.338,327663,0
2013-02-28,39.318,39.794,39.212,39.347,200368,0
2013-03-01,39.118,40.763,38.848,40.697,483640,0
2013-03-04,40.496,41.539,39.941,40.458,511577,0
2013-03-05,40.956,41.645,40.62,41.273,182680,0
2013-03-06,41.453,42.017,41.253,41.836,180658,0
2013-03-07,41.875,42.612,41.615,42.268,343289,0
2013-03-08,42.612,43.178,42.056,43.1,219958,0
2013-03-11,42.785,43.463,42.448,42.916,272480,0
2013-03-12,42.622,43.217,42.486,43.149,232570,0
2013-03-13,43.041,43.882,43.041,43.347,191574,0
2013-03-14,43.423,44.389,43.337,44.047,173731,0
2013-03-15,44.029,44.594,43.676,44.067,354984,0
2013-03-18,43.521,43.686,42.715,43.541,149124,0
2013-03-19,43.589,43.862,42.496,43.149,120530,0
2013-03-20,43.327,43.834,42.888,43.76,125502,0
2013-03-21,43.413,43.902,42.429,43.06,127465,0
2013-03-22,43.242,43.98,43.08,43.922,181128,0
2013-03-25,44.009,44.575,43.892,44.209,185195,0
2013-03-26,44.517,44.63,43.989,44.389,176187,0
2013-03-27,44.276,45.224,44.137,45.118,274689,0
2013-03-28,45.416,45.596,44.917,45.455,309045,0
2013-04-01,45.475,45.626,44.756,45.157,316074,0
2013-04-02,45.302,45.556,44.899,45.292,317673,0
2013-04-03,45.332,45.435,42.142,42.705,489903,0
2013-04-04,42.686,42.946,42.027,42.878,293046,0
2013-04-05,41.884,42.811,40.792,42.705,288073,0
2013-04-08,42.916,43.317,42.622,43.208,153025,0
2013-04-09,43.385,43.732,43.023,43.05,184569,0
2013-04-10,43.208,43.807,42.849,43.741,277016,0
2013-04-11,43.815,45.556,43.636,45.005,257299,0
2013-04-12,44.907,45.177,43.862,44.419,177399,0
2013-04-15,43.96,44.163,41.645,41.951,328303,0
2013-04-16,42.467,43.208,42.361,42.955,333181,0
2013-04-17,42.677,42.696,40.236,41.346,463546,0
2013-04-18,41.701,42.027,40.753,41.52,393026,0
2013-04-19,41.635,42.371,40.668,42.209,399528,0
2013-04-22,42.23,42.69,41.423,42.489,255952,0
2013-04-23,42.93,44.094,42.489,43.967,522276,0
2013-04-24,47.028,47.028,42.891,45.351,985753,0
2013-04-25,45.646,46.913,45.646,46.855,807306,0
2013-04-26,46.613,47.225,46.094,46.593,451166,0
2013-04-29,46.718,47.56,46.26,47.149,298603,0
2013-04-30,47.274,47.858,46.758,47.407,206439,0
2013-05-01,47.024,47.215,45.089,45.099,514236,0
2013-05-02,45.52,47.723,45.292,47.504,470290,0
2013-05-03,47.504,48.796,47.11,47.225,391429,0
2013-05-06,47.387,48.306,47.245,47.992,324209,0
2013-05-07,48.212,49.007,47.982,49.007,311592,0
2013-05-08,49.16,49.897,48.805,49.112,359644,0
2013-05-09,48.89,49.14,48.114,48.382,232278,0
2013-05-10,48.478,49.456,48.363,48.556,227535,0
2013-05-13,48.449,49.14,48.046,48.968,220593,0
2013-05-14,49.083,50.194,48.938,50.186,296330,0
2013-05-15,50.063,51.128,49.851,49.995,241110,0
2013-05-16,49.977,50.551,48.488,48.89,245018,0
2013-05-17,49.235,50.608,48.89,50.043,247762,0
2013-05-20,49.841,51.422,49.715,50.686,250075,0
2013-05-21,50.677,50.983,50.194,50.821,162557,0
2013-05-22,50.791,51.741,49.333,49.762,206182,0
2013-05-23,48.786,49.792,47.94,49.284,350180,0
2013-05-24,48.815,50.417,48.815,50.283,178275,0
2013-05-28,51.271,52.018,50.677,50.876,350575,0
2013-05-29,50.379,50.754,49.917,50.273,185549,0
2013-05-30,50.243,50.858,50.033,50.186,198131,0
2013-05-31,49.917,50.869,49.735,49.995,176286,0
2013-06-03,50.063,52.164,49.562,52.125,405460,0
2013-06-04,52.164,54.743,51.617,52.261,457032,0
2013-06-05,52.018,52.291,49.543,49.735,449194,0
2013-06-06,49.659,50.512,49.466,50.474,192885,0
2013-06-07,50.754,52.788,50.696,52.606,196332,0
2013-06-10,53.103,54.053,52.663,53.669,287885,0
2013-06-11,52.837,53.19,52.373,52.634,348311,0
2013-06-12,54.602,54.602,51.375,51.394,346225,0
2013-06-13,51.339,53.065,51.04,52.932,208346,0
2013-06-14,52.942,53.384,51.675,52.125,278456,0
2013-06-17,52.971,53.307,51.952,52.567,296897,0
2013-06-18,52.788,53.902,52.596,53.786,178912,0
2013-06-19,53.93,54.091,53.075,53.103,202934,0
2013-06-20,52.066,52.3,50.914,51.412,506542,0
2013-06-21,51.637,51.916,49.476,50.128,551080,0
2013-06-24,49.343,49.343,46.243,48.105,629335,0
2013-06-25,48.575,49.486,48.294,48.919,422951,0
2013-06-26,49.525,50.876,48.929,50.588,266985,0
2013-06-27,50.944,52.347,50.781,51.79,311672,0
2013-06-28,51.597,52.017,51.259,51.268,768943,0
2013-07-01,51.647,52.69,51.442,51.857,253506,0
2013-07-02,51.827,53.288,51.54,53.17,365939,0
2013-07-03,52.904,53.113,52.271,52.989,138413,0
2013-07-05,53.845,54.832,52.847,54.793,234145,0
2013-07-08,55.195,56.397,55.149,55.869,238582,0
2013-07-09,56.387,57.355,56.042,56.82,304620,0
2013-07-10,56.98,57.097,55.571,56.838,180722,0
2013-07-11,57.913,57.913,56.022,56.838,225425,0
2013-07-12,56.742,56.81,55.302,55.791,325168,0
2013-07-15,55.772,57.183,55.772,56.848,217729,0
2013-07-16,56.99,57.231,55.185,55.888,149973,0
2013-07-17,55.666,56.703,55.302,56.54,198730,0
2013-07-18,56.626,57.403,56.626,57.009,315739,0
2013-07-19,56.848,57.019,56.214,56.664,156587,0
2013-07-22,56.703,57.587,56.406,56.483,219917,0
2013-07-23,56.857,59.601,56.712,58.843,878588,0
2013-07-24,58.748,58.922,56.002,56.761,958723,0
2013-07-25,56.387,58.931,56.088,58.863,467832,0
2013-07-26,58.451,58.698,57.442,58.066,261485,0
2013-07-29,58.027,59.487,58.027,59.103,283176,0
2013-07-30,59.361,61.867,58.892,61.647,520882,0
2013-07-31,62.194,63.23,61.915,62.617,534393,0
2013-08-01,62.164,62.758,61.906,62.577,429888,0
2013-08-02,62.577,63.574,62.347,63.289,441278,0
2013-08-05,63.346,64.784,63.346,64.555,441110,0
2013-08-06,64.536,65.111,63.902,64.774,385828,0
2013-08-07,64.516,65.063,63.08,63.641,395184,0
2013-08-08,64.043,64.813,63.873,64.238,351845,0
2013-08-09,64.238,65.507,64.15,65.438,310212,0
2013-08-12,64.417,65.978,63.854,65.95,407958,0
2013-08-13,66.112,66.988,65.478,66.302,459308,0
2013-08-14,66.121,67.525,65.96,66.852,360008,0
2013-08-15,66.083,66.112,64.101,64.278,337320,0
2013-08-16,63.795,65.678,63.592,64.555,420523,0
2013-08-19,64.526,65.566,64.072,64.15,249725,0
2013-08-20,64.466,66.13,64.198,65.764,307571,0
2013-08-21,65.389,65.998,62.997,64.218,482721,0
2013-08-22,64.584,64.997,63.677,64.004,218870,0
2013-08-23,64.427,64.427,63.286,63.958,226167,0
2013-08-26,63.881,64.613,63.353,63.785,249288,0
2013-08-27,62.725,63.035,61.736,61.861,321976,0
2013-08-28,61.632,63.437,61.111,62.65,265574,0
2013-08-29,62.688,64.296,62.447,63.939,179206,0
2013-08-30,64.096,64.212,62.178,63.229,257083,0
2013-09-03,64.296,65.65,63.467,63.958,283905,0
2013-09-04,64.296,65.641,64.278,65.246,359724,0
2013-09-05,65.576,66.536,64.959,65.632,342876,0
2013-09-06,66.102,66.302,63.706,64.726,274778,0
2013-09-09,65.211,66.246,65.043,66.037,260267,0
2013-09-10,66.601,67.949,66.216,67.525,326785,0
2013-09-11,67.698,68.651,67.584,67.919,291198,0
2013-09-12,67.939,68.189,66.469,66.814,228742,0
2013-09-13,66.998,67.794,66.697,67.487,236562,0
2013-09-16,68.92,69.218,68.122,68.266,333491,0
2013-09-17,68.495,68.881,67.995,68.555,318006,0
2013-09-18,68.457,69.324,67.995,69.2,340557,0
2013-09-19,69.66,69.66,68.803,69.409,248641,0
2013-09-20,69.88,69.88,69.006,69.247,365006,0
2013-09-23,69.458,69.65,67.034,68.505,380515,0
2013-09-24,68.515,69.14,67.525,68.613,197710,0
2013-09-25,69.15,70.189,68.295,70.055,419715,0
2013-09-26,70.372,70.755,68.93,69.324,299706,0
2013-09-27,68.623,70.517,68.485,70.055,328924,0
2013-09-30,69.261,70.695,68.954,70.299,228610,0
2013-10-01,70.074,71.4,69.488,70.843,348501,0
2013-10-02,70.016,70.382,69.324,70.218,304956,0
2013-10-03,70.084,70.332,68.345,69.266,243251,0
2013-10-04,69.103,70.016,68.189,69.871,147919,0
2013-10-07,68.93,69.736,67.621,67.894,248259,0
2013-10-08,67.939,68.092,64.188,64.456,457537,0
2013-10-09,64.37,64.746,62.65,63.659,395261,0
2013-10-10,64.911,66.478,64.456,66.312,360140,0
2013-10-11,66.246,68.525,66.246,68.122,326982,0
2013-10-14,67.352,68.774,66.766,68.728,220405,0
2013-10-15,68.755,69.218,67.352,67.575,198100,0
2013-10-16,68.189,68.9,67.804,68.335,225564,0
2013-10-17,68.189,68.362,66.824,67.121,803988,0
2013-10-18,67.313,68.354,66.756,68.102,494371,0
2013-10-21,68.043,69.825,67.884,69.66,360799,0
2013-10-22,70.312,72.066,65.9,66.352,1195179,0
2013-10-23,62.496,63.177,58.129,60.882,2663419,0
2013-10-24,61.486,63.016,60.872,62.179,1327471,0
2013-10-25,61.158,62.774,60.352,61.295,445557,0
2013-10-28,61.226,61.95,60.833,61.707,427762,0
2013-10-29,62.035,62.371,60.93,61.083,357341,0
2013-10-30,60.968,61.351,59.266,59.668,567039,0
2013-10-31,59.548,61.233,59.384,60.56,329922,0
2013-11-01,60.429,61.431,60.071,61.431,321098,0
2013-11-04,61.449,62.679,61.449,62.371,546350,0
2013-11-05,62.304,63.119,61.351,62.217,361058,0
2013-11-06,62.698,63.209,60.983,61.233,307338,0
2013-11-07,61.551,61.811,59.393,60.137,349964,0
2013-11-08,60.127,61.003,59.751,60.146,311551,0
2013-11-11,59.904,60.395,59.26,60.183,348811,0
2013-11-12,60.117,61.447,59.76,61.213,321916,0
2013-11-13,60.936,63.15,60.936,63.055,292862,0
2013-11-14,63.074,63.092,61.185,61.611,181479,0
2013-11-15,61.534,62.091,60.523,62.073,215889,0
2013-11-18,62.217,62.961,61.243,61.485,286374,0
2013-11-19,61.524,62.448,60.463,60.704,191688,0
2013-11-20,60.839,62.091,60.523,60.83,195267,0
2013-11-21,61.061,63.121,60.636,63.008,215331,0
2013-11-22,63.169,63.278,62.362,63.141,155329,0
2013-11-25,63.288,63.595,62.284,62.971,166866,0
2013-11-26,62.661,63.565,62.634,63.335,194557,0
2013-11-27,63.382,64.337,63.018,64.192,144294,0
2013-11-29,64.675,64.741,63.528,63.67,88345,0
2013-12-02,63.52,64.144,62.418,62.785,149626,0
2013-12-03,62.614,63.788,62.614,63.67,260955,0
2013-12-04,63.43,64.993,63.249,64.192,221506,0
2013-12-05,63.866,66.157,63.595,65.62,210976,0
2013-12-06,66.006,66.824,65.224,65.752,232546,0
2013-12-09,65.675,66.41,65.337,65.83,155170,0
2013-12-10,65.534,66.39,65.215,65.573,236179,0
2013-12-11,65.563,65.918,64.741,65.167,209099,0
2013-12-12,65.049,65.63,64.57,65.224,162554,0
2013-12-13,65.563,65.61,64.828,65.177,140206,0
2013-12-16,65.61,66.805,65.495,66.035,204432,0
2013-12-17,65.898,66.9,65.685,66.035,135721,0
2013-12-18,65.888,67.469,63.989,67.469,317315,0
2013-12-19,67.45,68.489,67.248,67.846,179684,0
2013-12-20,67.826,68.365,65.958,66.204,519169,0
2013-12-23,66.351,66.998,66.351,66.506,261089,0
2013-12-24,66.439,67.776,66.025,67.149,85474,0
2013-12-26,67.478,68.259,67.139,67.45,119265,0
2013-12-27,67.776,67.876,65.968,66.515,188098,0
2013-12-30,66.351,67.072,65.207,66.785,197958,0
2013-12-31,67.006,67.42,66.284,66.89,188243,0
2014-01-02,66.706,67.139,65.591,65.996,295886,0
2014-01-03,65.898,66.006,64.355,64.701,379630,0
2014-01-06,64.691,65.039,63.838,64.057,280920,0
2014-01-07,64.242,65.445,63.923,64.808,205249,0
2014-01-08,64.798,64.857,63.719,64.413,249704,0
2014-01-09,64.511,64.731,62.833,63.421,233989,0
2014-01-10,63.402,63.575,62.342,62.961,228976,0
2014-01-13,62.863,63.354,60.869,61.022,214494,0
2014-01-14,61.725,61.725,60.019,61.475,315411,0
2014-01-15,61.203,61.203,56.021,57.843,1295099,0
2014-01-16,57.418,58.064,56.205,57.689,619578,0
2014-01-17,57.813,59.433,57.813,59.173,417869,0
2014-01-21,59.364,59.79,58.535,58.864,314102,0
2014-01-22,59.268,59.413,58.625,59.164,251411,0
2014-01-23,58.969,59.134,57.707,57.794,482292,0
2014-01-24,57.641,57.641,55.665,55.887,446844,0
2014-01-27,56.107,56.503,54.064,55.019,402928,0
2014-01-28,55.174,55.907,54.277,55.117,456525,0
2014-01-29,54.671,55.165,53.198,53.525,451066,0
2014-01-30,53.884,55.732,53.505,55.261,369068,0
2014-01-31,54.143,55.027,53.477,54.239,314864,0
2014-02-03,54.277,54.933,51.618,52.198,381286,0
2014-02-04,52.198,55.211,52.188,54.442,530343,0
2014-02-05,54.064,54.461,52.334,52.958,417891,0
2014-02-06,53.412,56.446,53.128,56.011,642055,0
2014-02-07,56.407,57.178,55.599,56.088,356760,0
2014-02-10,56.215,56.686,55.531,55.579,339316,0
2014-02-11,55.511,56.059,55.107,55.433,209240,0
2014-02-12,55.413,55.857,54.084,54.529,241423,0
2014-02-13,54.173,56.088,53.807,55.926,377313,0
2014-02-14,55.837,56.87,55.107,56.532,474698,0
2014-02-18,56.85,57.255,56.117,56.84,769002,0
2014-02-19,57.813,62.237,57.022,60.261,1035715,0
2014-02-20,60.348,60.348,58.23,59.095,838280,0
2014-02-21,59.164,59.164,58.141,58.287,371741,0
2014-02-24,57.813,58.942,56.974,58.305,523905,0
2014-02-25,58.323,60.222,58.21,59.644,410098,0
2014-02-26,60.654,61.243,59.384,59.856,268718,0
2014-02-27,59.76,60.936,59.393,60.8,251072,0
2014-02-28,61.003,61.263,60.703,61.11,334176,0
2014-03-03,60.733,61.339,59.615,59.924,286054,0
2014-03-04,61.061,63.642,60.473,63.392,503321,0
2014-03-05,63.605,64.146,62.882,63.52,332842,0
2014-03-06,63.5,64.367,63.335,64.254,366707,0
2014-03-07,65.005,65.634,64.357,64.734,263725,0
2014-03-10,64.782,65.708,64.274,65.688,335702,0
2014-03-11,65.548,66.19,64.32,64.63,301254,0
2014-03-12,64.009,65.499,63.962,64.84,265230,0
2014-03-13,64.724,65.052,62.176,62.572,257517,0
2014-03-14,62.34,63.169,61.828,63.007,151331,0
2014-03-17,63.51,64.106,62.922,63.605,176453,0
2014-03-18,63.681,64.543,63.624,64.194,136261,0
2014-03-19,64.339,64.348,63.026,63.71,129021,0
2014-03-20,63.402,64.339,63.036,63.885,148350,0
2014-03-21,64.31,65.844,63.905,65.141,260845,0
2014-03-24,65.652,65.864,64.234,64.89,293254,0
2014-03-25,65.201,65.747,63.159,63.653,241552,0
2014-03-26,64.058,64.724,62.416,62.95,250653,0
2014-03-27,62.872,63.159,61.365,61.78,237868,0
2014-03-28,61.994,63.839,61.828,62.562,243513,0
2014-03-31,62.997,64.415,62.582,64.164,325914,0
2014-04-01,64.453,65.981,64.453,65.943,207305,0
2014-04-02,65.991,67.593,65.805,67.351,257473,0
2014-04-03,67.584,68.249,67.486,67.727,297850,0
2014-04-04,68.143,68.431,65.151,65.747,201338,0
2014-04-07,65.211,65.815,62.706,63.421,307953,0
2014-04-08,63.43,64.581,63.101,64.087,287519,0
2014-04-09,64.357,66.001,64.019,65.757,215056,0
2014-04-10,65.913,66.068,64.038,64.106,234516,0
2014-04-11,63.017,63.75,62.146,62.515,242467,0
2014-04-14,63.46,64.744,62.744,63.51,225260,0
2014-04-15,63.565,64.976,62.997,64.685,296368,0
2014-04-16,65.459,65.67,64.639,65.181,128176,0
2014-04-17,65.265,66.703,65.072,66.001,197942,0
2014-04-21,65.953,66.23,65.072,65.643,127562,0
2014-04-22,65.757,65.835,65.022,65.708,217397,0
2014-04-23,65.835,68.065,65.835,67.688,378460,0
2014-04-24,68.607,69.514,65.913,68.974,587026,0
2014-04-25,68.798,69.021,67.649,69.002,366297,0
2014-04-28,69.486,70.461,67.885,69.948,534776,0
2014-04-29,70.2,71.31,69.338,71.086,454811,0
2014-04-30,71.077,71.841,70.046,71.715,249675,0
2014-05-01,71.733,73.609,71.251,73.211,468916,0
2014-05-02,73.376,74.427,72.682,73.848,523767,0
2014-05-05,73.25,73.666,72.45,72.622,286906,0
2014-05-06,72.41,72.41,70.152,70.333,295255,0
2014-05-07,70.461,71.06,68.371,69.521,369663,0
2014-05-08,69.454,71.668,68.932,68.989,318100,0
2014-05-09,68.738,70.054,68.119,70.054,384953,0
2014-05-12,70.152,73.711,70.152,73.538,547811,0
2014-05-13,73.972,74.204,71.543,71.746,1025529,0
2014-05-14,71.756,72.048,70.5,70.681,245487,0
2014-05-15,70.113,70.333,69.376,69.927,314819,0
2014-05-16,69.861,71.65,69.861,71.631,311018,0
2014-05-19,71.204,73.035,71.022,72.144,315934,0
2014-05-20,71.766,71.949,70.701,71.621,329071,0
2014-05-21,72.019,73.392,71.785,73.065,285891,0
2014-05-22,73.578,74.9,73.392,73.568,224601,0
2014-05-23,73.645,75.297,73.615,75.163,243055,0
2014-05-27,76.032,77.388,75.984,76.266,344806,0
2014-05-28,75.938,76.12,75.231,75.677,195990,0
2014-05-29,75.742,76.266,74.756,76.052,174720,0
2014-05-30,76.101,76.749,75.461,75.889,568435,0
2014-06-02,76.042,76.042,74.524,75.212,213051,0
2014-06-03,75.018,77.979,74.641,76.294,416923,0
2014-06-04,75.723,77.292,75.385,76.981,174115,0
2014-06-05,77.02,77.679,75.704,77.214,213373,0
2014-06-06,77.6,78.395,76.73,77.099,275487,0
2014-06-09,76.991,77.793,76.838,77.784,294407,0
2014-06-10,77.572,78.425,77.378,77.931,630327,0
2014-06-11,77.503,77.832,76.111,76.594,254490,0
2014-06-12,76.237,77.069,73.42,73.906,432486,0
2014-06-13,73.935,74.632,73.277,74.196,268497,0
2014-06-16,81.269,85.749,79.73,83.726,1695185,0
2014-06-17,83.493,86.029,82.023,85.807,626811,0
2014-06-18,85.891,87.567,85.807,87.325,400902,0
2014-06-19,87.392,89.194,86.668,89.017,414130,0
2014-06-20,88.93,89.502,88.621,89.358,509560,0
2014-06-23,90.072,90.828,89.134,89.396,256059,0
2014-06-24,89.54,89.755,86.762,86.968,413881,0
2014-06-25,86.553,89.569,86.118,89.328,364303,0
2014-06-26,89.134,90.228,87.839,89.735,214997,0
2014-06-27,89.444,90.508,89.358,90.21,188233,0
2014-06-30,90.268,91.253,89.725,91.021,522434,0
2014-07-01,90.799,91.912,90.634,91.311,320950,0
2014-07-02,91.658,93.255,91.448,92.956,318831,0
2014-07-03,93.094,93.584,92.455,93.245,258968,0
2014-07-07,93.285,94.05,92.675,92.822,302075,0
2014-07-08,92.812,93.432,91.922,92.533,290279,0
2014-07-09,92.569,93.712,92.569,92.946,237097,0
2014-07-10,90.449,92.268,90.181,91.34,348472,0
2014-07-11,91.331,91.737,90.508,90.664,320068,0
2014-07-14,91.922,92.229,90.838,91.148,317129,0
2014-07-15,91.458,91.639,89.502,89.974,247691,0
2014-07-16,90.762,90.762,89.125,89.482,182703,0
2014-07-17,88.718,88.718,86.752,86.948,392392,0
2014-07-18,86.958,88.808,86.958,88.459,338067,0
2014-07-21,88.11,88.429,87.238,87.558,260473,0
2014-07-22,87.973,90.161,87.296,87.5,587683,0
2014-07-23,90.905,93.857,89.984,91.527,912429,0
2014-07-24,91.717,93.16,91.574,92.135,337962,0
2014-07-25,91.448,91.96,89.637,89.676,324275,0
2014-07-28,89.764,90.072,88.516,89.203,283282,0
2014-07-29,89.194,89.194,86.88,87.586,587986,0
2014-07-30,87.973,88.601,87.48,88.091,219759,0
2014-07-31,86.668,87.46,85.478,85.97,432019,0
2014-08-01,85.93,87.256,84.566,85.68,294994,0
2014-08-04,86.157,87.392,85.844,87.21,371740,0
2014-08-05,86.424,88.082,86.288,86.977,180434,0
2014-08-06,86.365,88.074,86.155,86.958,299815,0
2014-08-07,87.374,88.934,85.465,85.805,450479,0
2014-08-08,85.688,87.714,85.562,87.402,167257,0
2014-08-11,87.821,88.624,87.402,88.189,201708,0
2014-08-12,87.811,88.353,87.173,88.217,272652,0
2014-08-13,87.896,89.904,87.791,89.614,221462,0
2014-08-14,90.157,91.446,90.117,90.602,200735,0
2014-08-15,90.077,90.097,86.365,87.326,427599,0
2014-08-18,88.227,88.383,87.007,87.238,317428,0
2014-08-19,87.869,87.905,86.076,86.268,297778,0
2014-08-20,86.076,86.086,85.396,85.678,264678,0
2014-08-21,85.571,86.136,83.622,83.954,380938,0
2014-08-22,83.954,84.332,82.373,82.508,448463,0
2014-08-25,82.942,84.729,82.886,84.371,199707,0
2014-08-26,84.738,86.326,84.729,85.88,238175,0
2014-08-27,85.918,85.918,84.371,84.601,141167,0
2014-08-28,84.332,84.543,82.742,84.234,141994,0
2014-08-29,84.079,84.854,83.992,84.738,139372,0
2014-09-02,85.039,87.23,84.738,86.493,226565,0
2014-09-03,87.182,88.402,86.842,87.915,346195,0
2014-09-04,88.044,89.932,88.044,88.849,361110,0
2014-09-05,88.693,89.011,87.577,88.624,206789,0
2014-09-08,88.491,88.491,86.037,86.852,260422,0
2014-09-09,86.842,87.471,85.87,86.433,238792,0
2014-09-10,86.316,86.842,82.393,83.865,471277,0
2014-09-11,83.042,83.845,82.837,83.091,265980,0
2014-09-12,83.101,83.351,79.562,80.424,430154,0
2014-09-15,80.424,80.561,77.516,77.769,623802,0
2014-09-16,77.769,79.464,77.566,78.485,290551,0
2014-09-17,78.485,80.881,78.485,80.472,309413,0
2014-09-18,80.676,81.025,78.893,79.359,254496,0
2014-09-19,79.503,80.105,78.206,78.622,318318,0
2014-09-22,78.03,78.359,76.799,77.322,253845,0
2014-09-23,77.167,77.284,73.988,74.192,563625,0
2014-09-24,74.348,74.928,73.978,74.687,272223,0
2014-09-25,74.541,74.55,72.902,73.563,290439,0
2014-09-26,73.813,74.289,73.453,74.083,248161,0
2014-09-29,73.338,75.249,72.97,74.986,322852,0
2014-09-30,74.888,75.249,73.184,73.368,358302,0
2014-10-01,72.912,72.912,70.102,71.175,623712,0
2014-10-02,73.679,79.911,73.262,78.309,934546,0
2014-10-03,79.192,82.431,78.874,81.52,594791,0
2014-10-06,81.754,82.014,78.688,79.349,267747,0
2014-10-07,78.903,79.359,76.529,76.558,301488,0
2014-10-08,76.644,79.309,75.626,79.175,470190,0
2014-10-09,79.068,80.414,77.245,77.294,375136,0
2014-10-10,76.926,79.369,76.082,78.379,370212,0
2014-10-13,65.428,67.637,61.115,62.045,2213705,0
2014-10-14,62.463,64.71,61.765,64.004,1174760,0
2014-10-15,64.296,67.697,63.53,67.184,766721,0
2014-10-16,65.605,68.667,65.311,67.93,657524,0
2014-10-17,69.442,69.906,67.348,68.319,579183,0
2014-10-20,68.114,69.229,67.056,68.055,349445,0
2014-10-21,68.27,69.598,67.784,68.599,495932,0
2014-10-22,68.472,69.482,66.33,66.583,393790,0
2014-10-23,67.464,70.151,67.309,69.782,495395,0
2014-10-24,70.034,71.565,68.792,71.506,300543,0
2014-10-27,71.353,71.353,69.113,69.664,253750,0
2014-10-28,70.559,73.583,70.362,73.434,430774,0
2014-10-29,73.63,74.471,71.778,72.438,342088,0
2014-10-30,70.808,73.64,69.974,73.088,400424,0
2014-10-31,74.57,76.47,73.717,75.239,428998,0
2014-11-03,75.269,75.957,72.467,72.912,613084,0
2014-11-04,72.862,73.697,70.867,71.865,418395,0
2014-11-05,72.892,74.648,70.529,71.633,608936,0
2014-11-06,71.165,73.328,69.588,73.105,425209,0
2014-11-07,73.289,73.523,71.961,73.328,409316,0
2014-11-10,73.434,74.339,72.011,73.543,361601,0
2014-11-11,73.358,74.629,73.145,74.451,344449,0
2014-11-12,74.173,76.19,74.173,75.82,319702,0
2014-11-13,76.072,76.519,72.71,73.299,368579,0
2014-11-14,73.308,73.328,72.36,72.824,343123,0
2014-11-17,72.562,72.843,70.769,70.975,314797,0
2014-11-18,71.148,72.95,71.148,71.72,264728,0
2014-11-19,71.585,71.934,70.187,70.757,321284,0
2014-11-20,70.329,72.544,69.768,71.147,279862,0
2014-11-21,72.663,73.002,71.68,71.865,321957,0
2014-11-24,71.934,72.41,69.447,70.507,481332,0
2014-11-25,70.924,72.477,70.924,72.195,225187,0
2014-11-26,72.185,72.76,71.332,71.39,191822,0
2014-11-28,71.68,71.972,70.448,71.408,165244,0
2014-12-01,71.174,71.758,69.524,70.349,281299,0
2014-12-02,70.632,72.992,70.576,72.816,539691,0
2014-12-03,72.924,76.199,72.924,76.032,335164,0
2014-12-04,75.76,76.85,75.149,76.8,281462,0
2014-12-05,76.908,77.714,75.635,76.771,224168,0
2014-12-08,76.713,77.597,76.451,76.965,322984,0
2014-12-09,76.042,78.054,75.606,77.967,305696,0
2014-12-10,77.481,79.249,76.81,78.59,592529,0
2014-12-11,79.266,81.503,79.103,80.453,406510,0
2014-12-12,79.53,83.249,79.48,81.87,435935,0
2014-12-15,82.503,83.502,80.232,81.135,477838,0
2014-12-16,80.676,81.668,78.946,79.064,350393,0
2014-12-17,79.103,81.58,77.918,81.532,263876,0
2014-12-18,83.173,83.259,81.211,83.086,256300,0
2014-12-19,83.298,86.29,81.938,84.454,641547,0
2014-12-22,84.65,85.009,83.677,84.379,198261,0
2014-12-23,85.088,87.857,84.124,86.584,219200,0
2014-12-24,86.962,87.057,85.321,85.999,103839,0
2014-12-26,86.358,87.147,84.464,85.553,184318,0
2014-12-29,85.348,85.882,84.474,85.699,252801,0
2014-12-30,85.213,86.261,84.474,85.543,108580,0
2014-12-31,85.758,86.378,84.133,84.212,282009,0
2015-01-02,84.58,85.97,82.648,84.757,196216,0
2015-01-05,83.892,84.728,81.628,82.23,320568,0
2015-01-06,82.474,84.484,81.135,82.677,286293,0
2015-01-07,83.136,84.067,81.794,83.629,203797,0
2015-01-08,84.301,86.613,83.777,84.261,286130,0
2015-01-09,84.018,84.532,83.222,83.737,143280,0
2015-01-12,83.747,84.153,81.668,83.921,216405,0
2015-01-13,84.669,84.93,81.909,82.777,222090,0
2015-01-14,81.405,82.667,79.073,81.365,240369,0
2015-01-15,81.24,81.716,77.559,78.664,309458,0
2015-01-16,78.112,80.599,78.112,80.054,272470,0
2015-01-20,80.054,80.413,77.616,79.162,218526,0
2015-01-21,78.744,81.987,78.599,81.785,186079,0
2015-01-22,82.727,84.561,81.512,84.018,225395,0
2015-01-23,84.321,85.95,83.677,85.426,318396,0
2015-01-26,86.214,88.37,85.486,87.215,575480,0
2015-01-27,85.999,87.117,85.495,85.853,425565,0
2015-01-28,86.309,86.426,83.852,84.34,325894,0
2015-01-29,84.435,85.999,84.435,85.358,390376,0
2015-01-30,84.902,85.183,82.172,82.279,376149,0
2015-02-02,82.747,83.467,80.212,82.707,358556,0
2015-02-03,84.222,86.466,83.269,86.349,351360,0
2015-02-04,86.28,86.406,85.097,85.495,234947,0
2015-02-05,85.97,88.09,85.825,86.535,292563,0
2015-02-06,86.816,89.187,86.65,88.535,281542,0
2015-02-09,86.736,87.427,85.533,85.63,289676,0
2015-02-10,85.98,86.766,84.737,86.194,211306,0
2015-02-11,86.204,86.252,83.727,84.522,186133,0
2015-02-12,84.785,86.108,83.852,85.63,170963,0
2015-02-13,85.553,86.806,84.737,86.584,186164,0
2015-02-17,86.613,86.776,85.397,85.67,111320,0
2015-02-18,85.331,86.019,84.143,85.125,296542,0
2015-02-19,84.65,86.128,84.6,85.98,153752,0
2015-02-20,85.989,87.01,85.367,86.466,216824,0
2015-02-23,86.496,86.855,85.709,86.726,208843,0
2015-02-24,86.874,87.456,85.853,86.796,361741,0
2015-02-25,90.158,93.159,88.582,90.476,772742,0
2015-02-26,90.79,91.294,87.883,89.574,626333,0
2015-02-27,89.905,92.16,89.331,91.76,506901,0
2015-03-02,92.17,93.235,91.907,92.586,422164,0
2015-03-03,92.52,92.692,89.39,90.584,367091,0
2015-03-04,89.896,89.953,88.582,89.68,319943,0
2015-03-05,90.02,90.324,88.282,89.235,190856,0
2015-03-06,88.662,89.467,86.816,87.019,227399,0
2015-03-09,86.746,87.525,85.572,87.446,223592,0
2015-03-10,86.555,87.067,85.106,85.891,204546,0
2015-03-11,85.91,87.109,85.32,86.964,236544,0
2015-03-12,87.43,90.106,87.381,89.717,229249,0
2015-03-13,89.856,90.156,88.131,89.668,220308,0
2015-03-16,90.058,91.752,90.038,91.549,251854,0
2015-03-17,91.549,93.23,91.549,92.685,288436,0
2015-03-18,92.211,93.327,90.554,92.928,210857,0
2015-03-19,92.666,95.274,92.666,94.088,250211,0
2015-03-20,94.64,95.089,92.996,94.69,368995,0
2015-03-23,95.001,96.831,94.71,95.187,249697,0
2015-03-24,95.187,96.033,94.184,95.81,194824,0
2015-03-25,96.403,96.403,92.424,92.568,327790,0
2015-03-26,92.453,92.502,91.002,91.801,238393,0
2015-03-27,91.89,94.64,91.89,94.078,166465,0
2015-03-30,94.553,97.298,94.34,96.413,240037,0
2015-03-31,95.594,97.564,94.991,96.744,573340,0
2015-04-01,96.617,96.617,93.406,94.36,297993,0
2015-04-02,94.7,97.95,94.251,96.958,350809,0
2015-04-06,96.958,98.687,96.433,96.996,269219,0
2015-04-07,96.9,97.923,96.122,96.364,210804,0
2015-04-08,96.657,98.762,96.657,98.752,195030,0
2015-04-09,98.687,99.343,96.521,97.853,139268,0
2015-04-10,97.829,98.92,97.829,98.489,159478,0
2015-04-13,98.598,99.014,97.691,98.387,178796,0
2015-04-14,98.617,98.627,97.135,97.483,198524,0
2015-04-15,98.288,98.989,97.584,98.338,313884,0
2015-04-16,98.387,98.742,97.923,98.427,209065,0
2015-04-17,97.913,98.637,96.831,98.637,259766,0
2015-04-20,98.637,101.9,98.138,101.71,394188,0
2015-04-21,101.41,102.6,99.59,99.74,420434,0
2015-04-22,102.19,104,99.124,99.78,546082,0
2015-04-23,100.14,102.48,100.05,102.11,448940,0
2015-04-24,102.53,104.47,101.82,104.19,456828,0
2015-04-27,104.46,106.4,101.36,101.78,407736,0
2015-04-28,101.54,102.05,99.97,100.34,257095,0
2015-04-29,99.87,100.33,98.338,98.771,223906,0
2015-04-30,98.259,98.647,96.17,97.058,346185,0
2015-05-01,97.415,100,97.415,99.76,295013,0
2015-05-04,100.23,102.57,100.2,101.66,395920,0
2015-05-05,101.67,102.19,100.5,100.69,336631,0
2015-05-06,101.22,101.45,98.509,100.36,271024,0
2015-05-07,100.43,103.34,100.11,102.94,321583,0
2015-05-08,103.84,105.01,102.96,103.31,281243,0
2015-05-11,103.25,103.93,102.28,102.46,209930,0
2015-05-12,102,102,99.9,101.31,271709,0
2015-05-13,101.35,102.34,99.88,100.47,206245,0
2015-05-14,101.11,101.63,99.453,101.35,186042,0
2015-05-15,101.35,102.17,100.73,101.82,125919,0
2015-05-18,102.09,104.04,101.52,103.46,161497,0
2015-05-19,103.83,104.8,102.81,103.7,303265,0
2015-05-20,103.99,105.22,103.8,104.83,529714,0
2015-05-21,104.42,105.94,103.59,104.23,321622,0
2015-05-22,105.32,105.92,102.25,102.47,373108,0
2015-05-26,102.23,102.47,100.54,101.46,293047,0
2015-05-27,101.73,104.87,100.47,104.55,459564,0
2015-05-28,104.9,105.1,103.35,104.84,199573,0
2015-05-29,104.71,104.72,103.27,103.79,195375,0
2015-06-01,104.34,105.46,102.76,104.59,225899,0
2015-06-02,104.09,106.28,103.71,105.45,226870,0
2015-06-03,105.49,108.69,104.94,107.52,421002,0
2015-06-04,107.4,109.19,106.91,107.42,351365,0
2015-06-05,107.51,110.98,106.07,110.35,393721,0
2015-06-08,110.43,112.21,109.05,109.24,312291,0
2015-06-09,109.19,110.11,107.46,108.29,249146,0
2015-06-10,108.72,110.09,108.34,109.47,169932,0
2015-06-11,109.5,110.07,107.84,108.14,213411,0
2015-06-12,108.07,109.7,107.74,109.55,343160,0
2015-06-15,109.16,110.24,108.4,109.43,353007,0
2015-06-16,109.63,111.72,109.01,109.62,332596,0
2015-06-17,110.11,110.59,108.6,109.14,283265,0
2015-06-18,109.64,110.03,108.6,109.28,391158,0
2015-06-19,109.39,110.19,108.6,109.98,409824,0
2015-06-22,110.57,111.38,109.9,110.29,169633,0
2015-06-23,111.21,114.19,110.97,113.29,297159,0
2015-06-24,113.17,114.22,111.44,112.39,302034,0
2015-06-25,112.95,113.88,111.16,111.84,255472,0
2015-06-26,111.92,112.52,111.29,111.66,279676,0
2015-06-29,111.1,111.82,108.9,109.17,282856,0
2015-06-30,110.01,110.97,108.98,110.34,310039,0
2015-07-01,111.53,112.63,111.06,111.74,239270,0
2015-07-02,111.79,112.31,110.86,110.89,230654,0
2015-07-06,110.13,112.05,109.25,110.65,197733,0
2015-07-07,110.71,110.74,107.05,108.37,371467,0
2015-07-08,107.32,108.53,106.62,107.79,287471,0
2015-07-09,108.79,109.5,107.37,108.19,274138,0
2015-07-10,109.36,110.45,109.09,109.48,231577,0
2015-07-13,110.76,112.95,110.76,112.29,337621,0
2015-07-14,112.19,112.6,111.39,111.85,163754,0
2015-07-15,111.82,113.06,110.99,112.59,227095,0
2015-07-16,113.15,115.61,112.63,113.96,359160,0
2015-07-17,113.88,114.08,112.93,113.85,229321,0
2015-07-20,113.73,115.09,113.52,114.3,241834,0
2015-07-21,113.4,113.72,107.99,109.59,765701,0
2015-07-22,112.14,117.12,108.07,114.78,994919,0
2015-07-23,114.07,114.82,112.21,113.95,455154,0
2015-07-24,114.85,115.05,110.02,110.75,462641,0
2015-07-27,109.49,110.49,106.05,110.25,662630,0
2015-07-28,110.81,111.57,108.65,109.78,259677,0
2015-07-29,110.34,114.49,109.93,113.32,370338,0
2015-07-30,112.91,116.69,112.91,115.16,264601,0
2015-07-31,115.62,118.96,114.88,116.7,336188,0
2015-08-03,117.13,118.49,114.64,115.44,291360,0
2015-08-04,115.64,117.64,115.13,116.02,271474,0
2015-08-05,117.18,117.99,116.73,117.01,263440,0
2015-08-06,117.6,117.6,113.8,115.69,259788,0
2015-08-07,115.69,115.94,113.41,113.94,372480,0
2015-08-10,114.92,116.28,114.03,114.76,388659,0
2015-08-11,114.03,115.04,112.37,114.79,246392,0
2015-08-12,113.81,114.61,109.23,112.41,465448,0
2015-08-13,112.34,114.19,110.61,112.35,295793,0
2015-08-14,112.11,113.73,110.99,113.43,329580,0
2015-08-17,113.05,113.06,111.12,112.26,299378,0
2015-08-18,112.42,113.11,111.5,112.02,225761,0
2015-08-19,111.73,111.74,109.24,110.08,243679,0
2015-08-20,109.05,109.23,105.54,105.75,328454,0
2015-08-21,103.52,104.56,101.16,102.41,426745,0
2015-08-24,96.244,102.52,94.896,99.5,567212,0
2015-08-25,102.93,104.89,101.19,101.37,366130,0
2015-08-26,103.92,104.01,100.87,103.62,268148,0
2015-08-27,104.54,106.9,103.26,104.37,344426,0
2015-08-28,103.91,106.17,103.91,104.9,193305,0
2015-08-31,104.79,106.09,103.59,104.12,140065,0
2015-09-01,102.25,103.66,101.46,102.54,319239,0
2015-09-02,103.91,105.26,102.75,105.26,257296,0
2015-09-03,105.23,106.42,103.95,104.86,232928,0
2015-09-04,103.59,105.42,103.02,104.51,181736,0
2015-09-08,105.68,107.24,105.09,107.01,225761,0
2015-09-09,107.17,109.38,107.01,107.31,334392,0
2015-09-10,107.16,107.91,105.83,106.51,225173,0
2015-09-11,106.03,106.22,104.9,106.13,164228,0
2015-09-14,106.29,106.89,105.68,106.23,126037,0
2015-09-15,106.78,108.83,106.26,108.63,182579,0
2015-09-16,108.72,110.69,108.13,110.48,204669,0
2015-09-17,110.58,115.13,110.17,112.77,302814,0
2015-09-18,111.54,113.52,110.39,110.72,381491,0
2015-09-21,111.63,114.21,111.41,112.73,239277,0
2015-09-22,111.56,112.1,108.65,109.35,342686,0
2015-09-23,109.64,110.25,108.28,109.91,151327,0
2015-09-24,108.92,109.89,104.71,106.85,374747,0
2015-09-25,107.44,109.02,105.42,105.91,274702,0
2015-09-28,105.54,106.09,98.88,99.76,514917,0
2015-09-29,99.93,103.29,98.969,102.96,357429,0
2015-09-30,104.28,105.7,102.34,105.59,436266,0
2015-10-01,105.36,106.52,103.93,106.28,208970,0
2015-10-02,104.74,109.31,104.09,109.21,277874,0
2015-10-05,110.57,111.2,108.88,111.02,203946,0
2015-10-06,110.96,111.69,107.13,107.9,276956,0
2015-10-07,108.31,109.04,105.55,107.19,337975,0
2015-10-08,107.39,108.88,106.07,107.12,333676,0
2015-10-09,106.87,106.87,103.83,104.47,458689,0
2015-10-12,104.47,105.93,103.27,105.17,224315,0
2015-10-13,104.44,105.48,103.52,104.18,269890,0
2015-10-14,104.57,106.15,103.33,104.15,568141,0
2015-10-15,104.57,105.48,104.35,105.33,461657,0
2015-10-16,105.83,105.83,101.96,103.54,512032,0
2015-10-19,103.28,103.99,102.36,103.41,455027,0
2015-10-20,103.26,104.17,101.96,104.08,485195,0
2015-10-21,101.4,110.35,99.62,107.89,985977,0
2015-10-22,108.85,112.93,108.15,110.81,591894,0
2015-10-23,112.09,113.77,111.07,113.49,366029,0
2015-10-26,114.34,115.52,111.45,114.34,350671,0
2015-10-27,114.03,114.1,110.06,110.51,272449,0
2015-10-28,111.12,113.58,109.14,113.55,359376,0
2015-10-29,113.88,113.88,109.87,111.17,258524,0
2015-10-30,111.03,115.68,109.9,114.67,294360,0
2015-11-02,114.92,115.61,112.64,114.71,224028,0
2015-11-03,114.78,116.19,113.38,115.57,271015,0
2015-11-04,115.56,118.2,114.48,117.99,349101,0
2015-11-05,118.07,118.37,115.87,118.01,292840,0
2015-11-06,117.59,119.16,117,117.88,494915,0
2015-11-09,117.4,117.73,115.86,116.41,334687,0
2015-11-10,117.11,118.35,116.3,117.2,359790,0
2015-11-11,117.68,119.18,116.68,117.74,437574,0
2015-11-12,116.93,118.15,113.99,114.28,259007,0
2015-11-13,113.59,113.72,109.41,109.67,313079,0
2015-11-16,109.26,111.94,109.13,111.85,222825,0
2015-11-17,112.43,116.16,112.21,113.64,250014,0
2015-11-18,113.62,116.75,113.54,116.3,544284,0
2015-11-19,116.74,117.73,115.15,115.82,240917,0
2015-11-20,116.78,118,116.32,117.53,175499,0
2015-11-23,117.3,120.44,116.55,119.51,238769,0
2015-11-24,118.58,121.93,118.53,121.08,259007,0
2015-11-25,121.08,123.76,121.08,122.64,285379,0
2015-11-27,123.16,123.82,122.02,123.14,70119,0
2015-11-30,123.15,123.56,120.87,121.54,206778,0
2015-12-01,122.46,123.82,121.79,123.34,252129,0
2015-12-02,123.69,123.8,120.91,121.26,152155,0
2015-12-03,121.81,121.82,118.57,119.14,237188,0
2015-12-04,119.33,121.97,119.33,121.27,203302,0
2015-12-07,120.81,121.94,119.68,120.44,167733,0
2015-12-08,118.86,121.75,118.61,121.27,144461,0
2015-12-09,121.4,121.89,118.28,118.69,324425,0
2015-12-10,118.69,119.89,117.52,118.76,271887,0
2015-12-11,117.11,117.35,113.61,113.84,262072,0
2015-12-14,113.83,114.27,108.47,111.06,498777,0
2015-12-15,112.42,113.26,108.35,109.35,400777,0
2015-12-16,110.13,111.41,108.17,111.23,320541,0
2015-12-17,111.35,112.15,108.78,108.86,213523,0
2015-12-18,107.86,107.92,102.48,104.14,926254,0
2015-12-21,105.33,105.86,102.48,104.29,389227,0
2015-12-22,105.08,106.21,103.37,105.84,315461,0
2015-12-23,105.88,107.39,105.26,107.3,230388,0
2015-12-24,107.09,107.92,106.18,107.06,104260,0
2015-12-28,106.88,107.23,104.7,105.39,168235,0
2015-12-29,106.27,107.95,105.71,106.63,227765,0
2015-12-30,106.73,107.45,105.18,105.28,161233,0
2015-12-31,104.61,106.05,104.18,104.37,198116,0
2016-01-04,102,103.08,100.38,100.84,389827,0
2016-01-05,100.95,101.51,96.309,96.699,798673,0
2016-01-06,89.352,93.199,85.116,87.132,1648050,0
2016-01-07,85.078,89.342,83.884,86.006,652277,0
2016-01-08,86.671,88.706,84.186,84.422,631114,0
2016-01-11,84.852,86.247,84.216,85.605,450446,0
2016-01-12,86.095,86.213,81.81,83.531,951061,0
2016-01-13,84.07,84.07,78.033,78.952,673983,0
2016-01-14,78.972,81.106,75.763,79.138,631012,0
2016-01-15,77.045,78.121,75.579,76.438,528447,0
2016-01-19,76.771,77.328,72.3,73.327,692494,0
2016-01-20,72.261,77.236,71.762,76.047,622997,0
2016-01-21,76.301,77.456,74.824,74.882,465397,0
2016-01-22,76.018,77.182,75.401,76.575,339370,0
2016-01-25,76.233,77.583,75.802,76.291,348127,0
2016-01-26,76.369,77.211,74.384,77.075,481473,0
2016-01-27,76.498,77.201,74.337,75.088,490980,0
2016-01-28,75.616,76.296,71.371,72.191,537930,0
2016-01-29,72.761,75.337,72.181,74.912,433115,0
2016-02-01,74.108,75.385,73.064,74.765,284219,0
2016-02-02,73.983,74.344,70.823,72.622,404459,0
2016-02-03,73.279,73.719,70.733,72.828,411432,0
2016-02-04,72.838,75.401,71.371,74.639,330143,0
2016-02-05,74.356,75.603,73.425,73.689,499856,0
2016-02-08,72.622,74.659,72.251,74.061,417540,0
2016-02-09,73.083,77.055,72.652,74.726,399380,0
2016-02-10,75.187,78.229,75.187,75.921,340865,0
2016-02-11,74.795,76.929,74.155,76.106,334106,0
2016-02-12,77.191,78.17,76.027,77.368,324118,0
2016-02-16,78.267,80.948,78.072,80.811,490767,0
2016-02-17,81.359,84.597,81.359,84.001,497343,0
2016-02-18,84.774,85.288,83.266,84.011,545517,0
2016-02-19,83.551,84.206,81.986,83.132,622289,0
2016-02-22,84.226,86.477,84.226,85.155,656233,0
2016-02-23,84.979,87.023,84.904,85.273,497971,0
2016-02-24,87.072,93.617,84.011,91.983,1131065,0
2016-02-25,92.445,92.847,89.719,92.192,574457,0
2016-02-26,92.952,92.952,91.025,91.7,409994,0
2016-02-29,91.809,92.727,90.654,90.713,508970,0
2016-03-01,91.68,93.245,90.447,93.199,712400,0
2016-03-02,93.353,93.825,91.397,92.534,294898,0
2016-03-03,93.218,95.311,92.415,95.026,405066,0
2016-03-04,95.476,96.994,94.292,94.734,326249,0
2016-03-07,94.302,95.371,93.129,94.292,239997,0
2016-03-08,93.463,94.128,91.516,91.526,337949,0
2016-03-09,91.926,92.965,90.396,92.407,389467,0
2016-03-10,92.671,92.999,89.447,90.192,407954,0
2016-03-11,90.906,93.024,90.387,92.945,325672,0
2016-03-14,92.357,92.583,90.28,90.945,240600,0
2016-03-15,90.396,90.603,87.495,88.81,328782,0
2016-03-16,88.8,88.897,87.269,88.691,264571,0
2016-03-17,88.23,88.945,87.495,88.592,360225,0
2016-03-18,89.084,90.662,88.79,89.526,483755,0
2016-03-21,89.094,89.506,87.721,87.985,417345,0
2016-03-22,87.662,87.867,86.298,86.436,285630,0
2016-03-23,86.143,86.259,85.035,85.035,328870,0
2016-03-24,84.985,86.337,83.519,86.327,331168,0
2016-03-28,86.073,86.603,85.151,85.662,244056,0
2016-03-29,85.377,89.387,84.995,89.202,332699,0
2016-03-30,89.583,90.416,89.182,89.917,341008,0
2016-03-31,90.122,90.368,85.112,85.622,622818,0
2016-04-01,84.495,85.269,81.994,82.828,521667,0
2016-04-04,82.631,82.631,78.907,79.964,698335,0
2016-04-05,79.494,82.147,78.635,80.917,409733,0
2016-04-06,81.123,82.034,80.475,81.347,260669,0
2016-04-07,81.21,82.054,77.798,78.297,550024,0
2016-04-08,78.72,79.092,77.593,78.122,356446,0
2016-04-11,78.66,81.583,78.225,79.671,526292,0
2016-04-12,79.974,82.671,79.813,82.533,419390,0
2016-04-13,83.094,86.729,82.924,86.622,507472,0
2016-04-14,86.377,88.387,85.691,87.24,350446,0
2016-04-15,87.132,87.925,86.278,87.289,261480,0
2016-04-18,86.936,88.935,86.268,88.671,383646,0
2016-04-19,88.71,89.417,88.249,89.044,331542,0
2016-04-20,89.231,91.337,89.231,90.692,537699,0
2016-04-21,86.436,88.22,77.455,77.593,2690507,0
2016-04-22,77.426,81.367,76.964,80.535,898486,0
2016-04-25,80.093,80.7,78.69,78.817,418321,0
2016-04-26,79.328,83.828,78.827,83.69,586677,0
2016-04-27,83.799,84.348,83.171,83.642,379113,0
2016-04-28,83.7,84.954,82.171,82.318,445931,0
2016-04-29,82.407,82.811,81.133,81.397,410286,0
2016-05-02,82.044,82.485,80.789,81.72,359616,0
2016-05-03,80.739,82.417,80.396,81.74,409212,0
2016-05-04,80.955,82.219,80.525,80.739,349723,0
2016-05-05,80.632,81.69,79.77,79.789,299421,0
2016-05-06,79.504,81.79,79.416,81.69,371530,0
2016-05-09,81.76,83.417,81.72,82.398,290720,0
2016-05-10,82.621,83.24,81.631,83.084,216610,0
2016-05-11,82.14,83.249,79.003,79.051,366173,0
2016-05-12,79.159,79.508,77.202,77.546,662586,0
2016-05-13,77.192,78.647,76.799,77.292,347316,0
2016-05-16,77.488,78.078,76.878,76.956,273836,0
2016-05-17,76.779,78.924,76.582,77.92,368472,0
2016-05-18,77.448,78.009,76.701,76.986,280977,0
2016-05-19,76.701,77.95,76.003,76.042,277243,0
2016-05-20,76.15,78.697,75.816,78.629,263655,0
2016-05-23,78.884,79.129,76.248,76.288,202462,0
2016-05-24,76.485,78.284,75.835,77.665,221284,0
2016-05-25,77.586,80.595,77.586,80.329,253959,0
2016-05-26,80.881,81.362,79.897,80.015,155258,0
2016-05-27,80.232,81.716,80.182,80.792,266626,0
2016-05-31,80.811,81.539,80.438,80.968,244216,0
2016-06-01,80.428,81.627,78.215,80.615,283725,0
2016-06-02,80.241,81.549,80.202,81.244,155924,0
2016-06-03,80.831,80.831,77.665,77.821,437226,0
2016-06-06,77.556,78.117,76.308,77.764,446583,0
2016-06-07,77.821,79.248,77.779,78.717,441908,0
2016-06-08,78.884,79.473,77.302,77.802,224601,0
2016-06-09,77.292,77.861,75.157,76.082,359352,0
2016-06-10,74.597,75.127,73.565,73.663,270208,0
2016-06-13,73.249,74.183,72.885,73.741,372090,0
2016-06-14,73.633,74.093,72.276,72.778,362154,0
2016-06-15,73.024,74.323,72.444,72.974,503616,0
2016-06-16,72.414,73.859,71.194,73.731,460545,0
2016-06-17,73.909,76.16,73.398,74.243,434079,0
2016-06-20,75.324,76.475,74.754,74.971,341262,0
2016-06-21,73.75,74.793,71.283,71.991,384134,0
2016-06-22,72.276,72.56,70.507,70.566,286057,0
2016-06-23,71.253,73.102,71.253,72.531,252068,0
2016-06-24,69.198,70.407,69.08,69.994,609398,0
2016-06-27,69.09,69.494,67.557,68.076,398128,0
2016-06-28,68.933,69.858,68.264,68.943,259310,0
2016-06-29,69.551,70.791,69.327,70.417,161472,0
2016-06-30,70.682,71.135,68.726,69.885,333605,0
2016-07-01,69.915,73.239,69.858,71.095,492227,0
2016-07-05,70.556,70.949,68.205,69.237,423392,0
2016-07-06,68.983,71.066,68.445,70.811,208693,0
2016-07-07,71.204,72.73,71.095,72.216,283648,0
2016-07-08,73.2,76.253,73.2,75.855,386705,0
2016-07-11,76.495,77.497,76.2,76.721,239085,0
2016-07-12,77.409,78.48,77.085,77.969,294047,0
2016-07-13,78.254,78.629,76.898,78.303,212188,0
2016-07-14,79.277,80.291,78.824,78.943,320082,0
2016-07-15,79.513,79.641,78.647,79.287,281776,0
2016-07-18,79.287,81.451,78.973,81.018,314313,0
2016-07-19,80.615,81.254,79.258,79.691,475461,0
2016-07-20,79.798,81.595,79.798,80.919,393829,0
2016-07-21,80.929,83.663,80.831,81.972,389996,0
2016-07-22,82.159,82.54,80.713,82.336,159904,0
2016-07-25,82.415,83.143,80.448,80.821,443741,0
2016-07-26,80.831,82.041,80.271,81.805,314715,0
2016-07-27,82.276,82.474,81.137,81.991,331207,0
2016-07-28,84.707,85.316,81.686,84.303,621782,0
2016-07-29,84.352,85.167,83.759,84.852,328085,0
2016-08-01,84.852,85.261,83.074,84.382,603646,0
2016-08-02,84.183,84.238,80.762,81.155,587966,0
2016-08-03,80.762,82.415,79.277,82.396,280981,0
2016-08-04,82.14,84.552,81.873,82.435,214100,0
2016-08-05,83.318,84.892,82.454,82.827,311941,0
2016-08-08,83.104,83.398,82.276,82.435,185735,0
2016-08-09,82.207,82.512,80.615,81.047,261039,0
2016-08-10,81.265,81.521,80.505,80.86,155068,0
2016-08-11,81.609,83.809,81.609,82.675,236288,0
2016-08-12,82.605,83.278,81.521,82.32,178406,0
2016-08-15,82.851,84.213,82.842,83.661,173977,0
2016-08-16,83.385,83.987,82.665,82.842,160998,0
2016-08-17,82.585,82.755,81.185,81.639,296833,0
2016-08-18,81.669,81.758,80.436,81.679,345815,0
2016-08-19,81.235,82.29,80.998,81.659,162744,0
2016-08-22,81.609,81.609,80.308,80.564,233725,0
2016-08-23,81.245,82.201,80.91,81.028,181730,0
2016-08-24,80.84,81.965,79.322,79.726,281345,0
2016-08-25,79.242,80.644,78.75,79.913,179496,0
2016-08-26,79.962,80.968,78.817,79.508,179749,0
2016-08-29,79.42,80.722,79.42,80.594,126156,0
2016-08-30,80.346,81.915,80.308,80.544,234533,0
2016-08-31,80.85,81.768,80.239,81.639,290557,0
2016-09-01,81.403,83.168,81.403,81.866,249000,0
2016-09-02,82.024,83.828,81.501,83.385,200766,0
2016-09-06,83.513,84.233,82.891,83.987,234078,0
2016-09-07,84.017,86.018,84.017,85.929,399370,0
2016-09-08,85.614,87.043,84.914,85.062,331927,0
2016-09-09,84.243,84.243,81.886,82.073,278555,0
2016-09-12,81.185,85.199,80.978,84.362,347066,0
2016-09-13,83.642,88.761,83.642,88.011,910835,0
2016-09-14,88.296,90.496,87.083,90.081,565351,0
2016-09-15,89.945,90.526,88.68,90.25,342151,0
2016-09-16,90.171,90.685,88.416,89.293,470145,0
2016-09-19,89.451,91.235,89.352,90.615,334148,0
2016-09-20,90.743,91.12,89.412,89.945,207740,0
2016-09-21,89.185,90.496,88.869,89.806,304474,0
2016-09-22,90.33,91.995,90.33,91.917,284763,0
2016-09-23,91.305,92.321,90.516,90.546,302338,0
2016-09-26,90.121,90.26,88.227,88.286,222951,0
2016-09-27,88.692,89.559,87.862,89.432,203740,0
2016-09-28,89.826,90.24,88.14,89.697,180981,0
2016-09-29,90.151,93.021,89.402,92.321,587551,0
2016-09-30,92.321,94.363,90.98,94.215,299078,0
2016-10-03,93.525,94.293,92.588,92.885,199792,0
2016-10-04,92.686,93.821,91.483,92.37,328689,0
2016-10-05,92.676,96.494,92.316,94.175,355221,0
2016-10-06,93.85,94.491,92.656,93.958,261573,0
2016-10-07,93.948,94.728,92.311,93.426,215341,0
2016-10-10,93.899,95.152,93.673,94.748,231451,0
2016-10-11,94.876,95.577,92.962,93.2,192606,0
2016-10-12,93.544,95.053,92.885,95.033,226935,0
2016-10-13,93.938,95.625,93.081,94.619,324432,0
2016-10-14,95.31,96.01,94.078,94.698,225982,0
2016-10-17,94.668,95.177,94.048,94.413,247855,0
2016-10-18,95.38,95.38,92.094,92.094,326377,0
2016-10-19,92.597,95.063,91.216,93.908,545100,0
2016-10-20,86.907,88.937,84.538,85.544,1282032,0
2016-10-21,84.648,87.39,84.085,87.291,552363,0
2016-10-24,87.557,89.017,86.353,87.351,297421,0
2016-10-25,86.996,87.804,84.698,85.279,229459,0
2016-10-26,84.825,86.168,84.825,85.782,186206,0
2016-10-27,85.899,85.899,83.958,84.273,202738,0
2016-10-28,82.851,85.487,81.975,84.183,430144,0
2016-10-31,84.273,84.884,83.315,84.608,296596,0
2016-11-01,84.568,85.043,81.551,81.846,251856,0
2016-11-02,81.541,81.955,78.415,79.322,436424,0
2016-11-03,79.844,79.972,77.734,77.96,305134,0
2016-11-04,77.97,79.548,77.729,78.06,239847,0
2016-11-07,78.897,79.903,78,78.602,255884,0
2016-11-08,78.126,78.126,76.266,76.89,315571,0
2016-11-09,75.426,78.998,75.05,78.918,424336,0
2016-11-10,80.026,81.803,78.443,80.807,520141,0
2016-11-11,81.125,82.618,80.284,82.46,340185,0
2016-11-14,83.29,86.527,82.875,86.002,489235,0
2016-11-15,86.577,87.279,83.42,85.103,341021,0
2016-11-16,84.489,86.358,84.152,85.32,267885,0
2016-11-17,85.756,86.062,84.38,86.042,265152,0
2016-11-18,86.032,86.259,84.672,86.032,242657,0
2016-11-21,86.547,88.051,86.368,87.861,294834,0
2016-11-22,88.327,89.832,87.655,89.782,356638,0
2016-11-23,89.752,90.762,88.911,90.514,307690,0
2016-11-25,90.85,92.553,90.297,91.554,140780,0
2016-11-28,91.524,93.323,90.583,91.148,550915,0
2016-11-29,91.534,92.592,90.277,90.723,272191,0
2016-11-30,91.325,92.097,90.342,90.929,284943,0
2016-12-01,90.85,94.318,89.643,92.631,500626,0
2016-12-02,93.226,93.591,89.292,89.554,353381,0
2016-12-05,90.237,93.077,90.217,92.473,254997,0
2016-12-06,92.611,95.634,92.118,95.431,274429,0
2016-12-07,95.441,98.559,95.441,98.301,289026,0
2016-12-08,97.906,100.36,97.648,100.26,322886,0
2016-12-09,100.03,100.5,99.014,99.473,336437,0
2016-12-12,98.459,99.99,96.619,97.183,238471,0
2016-12-13,96.935,98.034,96.777,97.282,225876,0
2016-12-14,97.46,97.509,94.769,94.977,273568,0
2016-12-15,95.234,97.421,94.492,96.244,297546,0
2016-12-16,96.57,96.852,95.293,96.401,1199304,0
2016-12-19,96.491,98.202,96.262,98.173,172513,0
2016-12-20,97.816,100.47,97.816,100.42,197355,0
2016-12-21,100.64,100.82,99.473,99.88,138569,0
2016-12-22,100.09,100.27,97.361,97.46,147203,0
2016-12-23,96.926,98.281,95.818,96.461,203640,0
2016-12-27,96.965,98.103,96.807,97.677,138072,0
2016-12-28,97.777,99.024,94.709,95.639,131099,0
2016-12-29,95.808,97.213,94.542,95.589,110554,0
2016-12-30,95.739,96.125,94.037,95.808,198017,0
2017-01-03,97.351,98.054,95.373,97.045,174801,0
2017-01-04,97.648,102.04,97.648,101.85,504222,0
2017-01-05,100.75,101.35,99.183,101.15,283116,0
2017-01-06,101.61,101.61,98.173,98.549,172231,0
2017-01-09,98.499,99.333,97.223,98.752,150747,0
2017-01-10,98.687,101.65,98.687,99.87,226418,0
2017-01-11,99.6,101.03,98.82,101,273476,0
2017-01-12,100.8,102.05,98.034,101.94,297480,0
2017-01-13,101.86,103.33,99.89,100.26,332983,0
2017-01-17,100.46,104.21,99.94,100.6,382050,0
2017-01-18,100.59,100.62,98.959,100.37,236340,0
2017-01-19,99.91,101.24,97.974,98.469,257580,0
2017-01-20,98.35,99.054,96.055,98.36,249570,0
2017-01-23,97.697,98.524,97.263,97.5,137976,0
2017-01-24,97.954,101.3,97.954,100.94,190784,0
2017-01-25,102.07,103.26,100.97,102.78,242430,0
2017-01-26,102.72,103.37,99.9,100,183827,0
2017-01-27,100.15,100.7,98.732,99.57,149018,0
2017-01-30,98.86,100.91,97.747,100.12,179957,0
2017-01-31,99.473,102.58,98.35,102.04,227346,0
2017-02-01,102.42,103.29,101,101.21,236666,0
2017-02-02,97.984,100.7,97.846,98.034,239228,0
2017-02-03,98.252,99.56,98.014,98.301,192844,0
2017-02-06,97.737,97.916,94.858,95.531,270194,0
2017-02-07,95.985,97.944,95.985,96.697,292532,0
2017-02-08,95.907,97.103,95.471,96.461,274845,0
2017-02-09,96.717,99.453,96.717,98.301,212470,0
2017-02-10,99.044,100.28,98.311,100.03,189539,0
2017-02-13,100.61,101.21,99.483,100.54,137304,0
2017-02-14,100.39,101.56,100.18,100.73,322148,0
2017-02-15,97.441,104.16,97.381,103.1,410659,0
2017-02-16,103.1,103.38,97.093,97.45,440760,0
2017-02-17,97.213,99.98,96.401,99.174,255203,0
2017-02-21,99.303,103.75,99.303,103.41,368698,0
2017-02-22,103.45,103.71,100.72,101.02,164978,0
2017-02-23,100.89,100.89,95.955,96.292,292236,0
2017-02-24,95.759,98.959,94.59,97.519,193426,0
2017-02-27,97.133,98.484,96.847,97.826,226785,0
2017-02-28,96.907,97.084,94.462,94.659,293399,0
2017-03-01,94.669,96.599,93.997,94.908,365764,0
2017-03-02,95.065,96.244,93.795,95.115,188348,0
2017-03-03,95.263,95.887,93.314,95.333,196237,0
2017-03-06,95.055,95.516,93.512,94.649,149143,0
2017-03-07,94.175,94.532,92.493,93.156,232952,0
2017-03-08,93.582,94.962,93.414,94.049,122593,0
2017-03-09,93.424,94.566,92.819,92.967,160541,0
2017-03-10,92.68,94.566,92.491,92.521,159235,0
2017-03-13,92.074,92.124,89.217,91.717,351750,0
2017-03-14,91.46,92.114,90.497,91.647,147671,0
2017-03-15,92.104,93.017,91.193,92.402,213442,0
2017-03-16,92.382,93.245,91.787,92.69,159045,0
2017-03-17,93.265,93.841,90.805,91.579,471113,0
2017-03-20,91.34,91.37,89.099,89.536,294645,0
2017-03-21,89.952,89.952,84.554,86.39,329438,0
2017-03-22,85.765,86.856,84.227,85.13,377653,0
2017-03-23,85.13,86.48,84.436,84.971,171661,0
2017-03-24,85.061,85.468,83.88,84.684,234108,0
2017-03-27,82.927,86.191,82.72,85.398,214184,0
2017-03-28,85.329,86.51,84.664,86.41,184179,0
2017-03-29,86.231,87.54,85.903,86.926,231406,0
2017-03-30,86.757,87.57,85.913,87.015,201073,0
2017-03-31,87.084,87.521,83.592,84.971,443032,0
2017-04-03,85.199,85.79,81.35,81.747,413810,0
2017-04-04,81.271,82.373,80.844,81.36,329016,0
2017-04-05,82.104,83.274,80.239,80.477,297576,0
2017-04-06,81.063,83.553,80.785,83.543,367792,0
2017-04-07,82.847,83.612,82.273,82.333,402404,0
2017-04-10,82.432,83.93,82.144,83.117,250402,0
2017-04-11,82.64,83.454,81.846,83.156,207379,0
2017-04-12,82.64,82.867,81.609,82.055,190259,0
2017-04-13,81.866,82.56,80.497,81.123,237297,0
2017-04-17,81.35,83.087,81.058,83.007,493505,0
2017-04-18,83.037,83.523,82.074,83.274,567853,0
2017-04-19,88.195,93.255,86.5,92.739,1144878,0
2017-04-20,93.9,94.952,92.224,92.501,673711,0
2017-04-21,92.422,92.422,89.039,90.011,531154,0
2017-04-24,91.767,92.809,90.556,92.521,261661,0
2017-04-25,93.374,93.944,90.983,91.647,375526,0
2017-04-26,91.946,95.379,91.013,94.673,461945,0
2017-04-27,94.932,97.184,94.426,96.985,662436,0
2017-04-28,96.638,96.638,94.149,94.793,688023,0
2017-05-01,95.18,95.834,92.874,94.466,708804,0
2017-05-02,94.247,94.614,89.723,89.863,756790,0
2017-05-03,89.287,90.686,88.811,89.703,329661,0
2017-05-04,89.683,90.18,89.217,89.436,232234,0
2017-05-05,89.723,91.37,89.128,91.34,195789,0
2017-05-08,91.3,92.531,90.726,91.569,298659,0
2017-05-09,91.45,92.402,90.299,90.716,248420,0
2017-05-10,90.358,92.009,89.561,91.74,199391,0
2017-05-11,90.795,91.357,88.725,90.536,290656,0
2017-05-12,89.86,89.994,88.527,89.312,194415,0
2017-05-15,89.621,91.81,88.775,90.546,146316,0
2017-05-16,90.854,91.397,89.472,91.004,221881,0
2017-05-17,89.104,90.278,87.471,87.879,265311,0
2017-05-18,87.751,89.94,87.751,89.601,237050,0
2017-05-19,89.651,90.974,89.352,89.93,240902,0
2017-05-22,90.387,91.232,89.502,90.318,203052,0
2017-05-23,90.138,90.138,88.715,89.88,171994,0
2017-05-24,89.332,90.964,89.084,90.208,134956,0
2017-05-25,91.074,91.79,89.233,89.94,136459,0
2017-05-26,89.581,91.552,89.044,91.342,109824,0
2017-05-30,91.184,91.72,89.82,89.94,136084,0
2017-05-31,90.368,90.516,87.511,90.397,140326,0
2017-06-01,90.417,93.711,89.959,92.894,235080,0
2017-06-02,92.486,93.368,91.382,91.512,196540,0
2017-06-05,91.422,92.347,90.666,91.194,112977,0
2017-06-06,90.358,92.716,89.72,92.377,180747,0
2017-06-07,92.825,95.043,92.805,93.153,238896,0
2017-06-08,92.765,93.701,89.91,90.854,311650,0
2017-06-09,90.964,93.113,90.387,92.944,304244,0
2017-06-12,93.382,97.004,93.198,96.139,337944,0
2017-06-13,96.616,96.616,93.412,95.919,250859,0
2017-06-14,95.81,96.507,94.019,96.079,157533,0
2017-06-15,94.975,97.561,94.512,96.497,189073,0
2017-06-16,92.994,93.223,86.7,88.129,776838,0
2017-06-19,88.347,90.258,87.298,89.322,255385,0
2017-06-20,89.203,89.75,87.491,87.741,354395,0
2017-06-21,88.715,89.551,85.949,87.083,295134,0
2017-06-22,87.113,88.745,85.621,88.208,315622,0
2017-06-23,87.919,87.919,86.655,87.353,297516,0
2017-06-26,87.8,90.805,87.79,90.377,264045,0
2017-06-27,90.377,92.029,88.218,91.004,213667,0
2017-06-28,91.93,93.76,91.034,91.272,163409,0
2017-06-29,91.382,93.084,90.815,92.924,166074,0
2017-06-30,93.243,94.297,92.068,93.76,182562,0
2017-07-03,94.527,96.695,94.327,95.063,147265,0
2017-07-05,94.527,95.233,91.88,92.785,271596,0
2017-07-06,92.457,93.074,89.024,89.651,379695,0
2017-07-07,89.979,91.292,88.795,90.964,419863,0
2017-07-10,90.466,90.466,87.461,88.765,378350,0
2017-07-11,89.094,90.904,88.367,90.516,272250,0
2017-07-12,92.735,99.183,92.701,98.746,1217402,0
2017-07-13,98.506,100.99,97.074,99.383,521571,0
2017-07-14,99.5,100.18,96.109,97.83,279426,0
2017-07-17,97.959,100.11,97.273,99.363,261121,0
2017-07-18,98.775,98.775,97.045,97.601,214885,0
2017-07-19,98.049,99.95,98.049,99.6,194817,0
2017-07-20,99.58,100.38,98.894,99.6,217017,0
2017-07-21,99.66,100.21,97.402,98.656,249902,0
2017-07-24,98.686,98.686,96.775,97.88,290287,0
2017-07-25,97.88,99.463,96.735,99.034,290062,0
2017-07-26,99.044,99.99,97.511,99.63,208755,0
2017-07-27,99.99,100.47,98.636,99.55,349146,0
2017-07-28,101.74,108.87,98.656,106.47,935243,0
2017-07-31,106.78,106.78,99.81,102.74,566497,0
2017-08-01,103.54,103.54,100.17,101.15,346313,0
2017-08-02,100.58,100.98,97.521,98.476,323013,0
2017-08-03,98.198,99.88,98.198,99.323,272343,0
2017-08-04,99.85,102.54,99.135,102.11,253131,0
2017-08-07,101.54,103.97,101.22,103.77,245823,0
2017-08-08,105.47,107.95,102.35,102.81,409845,0
2017-08-09,102.92,104.51,101.18,104.44,235109,0
2017-08-10,104.06,104.15,101.96,103.02,210828,0
2017-08-11,102.22,104.85,102,103.54,234658,0
2017-08-14,104.29,104.81,103,103.46,274157,0
2017-08-15,103.23,104.45,101.12,104.09,227413,0
2017-08-16,104.61,105.96,102.67,102.77,223315,0
2017-08-17,102.72,103.48,101.21,101.72,275025,0
2017-08-18,100.78,103.37,100.52,102.52,215917,0
2017-08-21,102.51,104.72,101.32,103.43,183114,0
2017-08-22,103.75,105.75,103.13,104.63,220818,0
2017-08-23,104.13,105.13,102.58,102.69,141833,0
2017-08-24,103.73,104.75,100.87,101.52,132338,0
2017-08-25,102.14,103.3,101.35,102.84,154017,0
2017-08-28,103.4,103.46,101.7,102.61,122561,0
2017-08-29,101.81,103.02,100.91,102.27,296532,0
2017-08-30,102.53,105.4,101.84,105.21,192028,0
2017-08-31,105.75,109.19,105.61,107.74,336791,0
2017-09-01,107.91,110.34,107.37,108.29,241004,0
2017-09-05,108.08,109.06,106.35,108.09,150378,0
2017-09-06,108.64,108.79,106.58,108.3,213484,0
2017-09-07,108.85,110.09,107.27,109.14,170472,0
2017-09-08,108.87,110.52,108.03,110.21,201127,0
2017-09-11,110.11,111.08,109.4,109.69,252446,0
2017-09-12,110.45,110.54,108.79,109.87,160238,0
2017-09-13,109.73,112.62,109.73,111.97,182954,0
2017-09-14,111.73,113.88,110.52,112.31,222734,0
2017-09-15,112.72,114.19,112.48,113.61,359397,0
2017-09-18,113.93,114.31,111.6,111.88,163774,0
2017-09-19,112.3,113.03,111.09,112.42,131691,0
2017-09-20,112.6,113.87,111.44,113.36,157925,0
2017-09-21,113.71,114.53,112.7,114.05,134689,0
2017-09-22,114.47,116.4,113.84,116.16,220975,0
2017-09-25,116.19,117.54,115.07,116.14,196027,0
2017-09-26,116.2,118.21,115.99,117.72,265887,0
2017-09-27,118.56,119.77,116.86,118.06,316459,0
2017-09-28,118.33,118.58,115.76,118.37,216010,0
2017-09-29,118.26,120.19,117.75,120.02,295151,0
2017-10-02,120.21,121.71,118.75,121.39,233377,0
2017-10-03,122.57,123.21,121.16,121.48,293885,0
2017-10-04,121.52,122.84,119.39,120.51,254593,0
2017-10-05,120.22,120.24,117.37,117.95,261244,0
2017-10-06,117.93,118.72,117.1,118.4,173836,0
2017-10-09,118.19,118.19,117.06,117.2,171472,0
2017-10-10,117.71,118.93,116.82,118.86,173566,0
2017-10-11,119.02,119.44,115.81,116.48,221959,0
2017-10-12,116.22,116.8,113.63,114.76,305980,0
2017-10-13,115.23,115.98,113.94,114.45,134014,0
2017-10-16,114.47,115.21,113.23,114.33,141442,0
2017-10-17,114.38,115.83,113.9,115.15,185810,0
2017-10-18,115.64,117.39,115.24,116.73,182302,0
2017-10-19,116.3,116.33,114.48,115.05,148802,0
2017-10-20,115.48,116.34,114.36,115.76,132449,0
2017-10-23,115.67,115.72,114.1,114.26,117618,0
2017-10-24,114.75,117.13,114.52,116.78,291832,0
2017-10-25,112.09,112.91,104.75,109.25,1027048,0
2017-10-26,107.16,111.63,106.34,109.94,439268,0
2017-10-27,109.6,112.71,109.06,112.46,360829,0
2017-10-30,111.26,113.01,110.83,112.5,223935,0
2017-10-31,112.37,114.22,112.37,112.91,247396,0
2017-11-01,113.59,114.25,111.71,113.68,216129,0
2017-11-02,114.7,117.75,113.67,116.4,218474,0
2017-11-03,116.49,117.48,115.46,115.83,168252,0
2017-11-06,115.87,117.22,115.58,116.15,124804,0
2017-11-07,116.14,116.14,113.22,114.47,177697,0
2017-11-08,113.76,114.55,112.61,113.23,130437,0
2017-11-09,112.48,113.91,111.79,113.77,249483,0
2017-11-10,113.16,114.93,112.04,113.91,254304,0
